iShares MSCI Colombia ETF (ICOL) Exchange: NYSE ARCA

Data as of March 29, 2024

$9.02 ($-0.02) -0.22%

iShares MSCI Colombia ETF - Daily Information
Click for more stock information on iShares MSCI Colombia ETF.
Daily Information Data
Date March 29, 2024
Open $9.00
Previous Close $9.02
High $9.05
Low $9.00
Adjusted Open $9.00
Previous Adjusted Close $9.02
Adjusted High $9.05
Adjusted Low $9.00

About iShares MSCI Colombia ETF (ICOL)

The Fund seeks to track the investment results of the MSCI All Colombia Capped Index (the “Underlying Index”), which is designed to represent the performance of the broad Colombia equity universe. The Underlying Index consists of equity securities of companies (i) that are classified in Colombia according to the MSCI Global Investable Market Index Methodology, together with (ii) companies that are not classified in Colombia according to the MSCI Global Investable Market Index Methodology but are either headquartered or listed in Colombia and have significant linkage to Colombia, as defined by MSCI, or (iii) that have economic exposure greater than 10% to Colombia, as defined by MSCI, only in the case that the first two criteria do not result in the target number of securities and issuers. The Underlying Index is a free float-adjusted market capitalization-weighted index with a capping methodology applied to issuer weights so that no single issuer exceeds 25% of the Underlying Index weight, and all issuers with a weight above 5% do not cumulatively exceed 50% of the Underlying Index weight. The Underlying Index will include large-, mid- and small-capitalization companies and may change over time. As of August 31, 2019, a significant portion of the Underlying Index is represented by securities of companies in the energy and financials industries or sectors. Companies with economic exposure or significant linkage to Colombia may include companies organized, listed, or with significant operations in developed countries. The components of the Underlying Index are likely to change over time. Components of the Underlying Index may include developed market issuers with economic exposure to Colombia.BFA uses a “passive” or indexing approach to try to achieve the Fund’s investment objective. Unlike many investment companies, the Fund does not try to “beat” the index it tracks and does not seek temporary defensive positions when markets decline or appear overvalued.Indexing may eliminate the chance that the Fund will substantially outperform the Underlying Index but also may reduce some of the risks of active management, such as poor security selection. Indexing seeks to achieve lower costs and better after-tax performance by aiming to keep portfolio turnover low in comparison to actively managed investment companies.BFA uses a representative sampling indexing strategy to manage the Fund. “Representative sampling” is an indexing strategy that involves investing in a representative sample of securities that collectively has an investment profile similar to that of an applicable underlying index. The securities selected are expected to have, in the aggregate, investment characteristics (based on factors such as market capitalization and industry weightings), fundamental characteristics (such as return variability and yield) and liquidity measures similar to those of an applicable underlying index. The Fund may or may not hold all of the securities in the Underlying Index.The Fund generally will invest at least 90% of its assets in the component securities of the Underlying Index and in investments that have economic characteristics that are substantially identical to the component securities of the Underlying Index (i.e., depositary receipts representing securities of the Underlying Index) and may invest up to 10% of its assets in certain futures, options and swap contracts, cash and cash equivalents, including shares of money market funds advised by BFA or its affiliates, as well as in securities not included in the Underlying Index, but which BFA believes will help the Fund track the Underlying Index. The Fund seeks to track the investment results of the Underlying Index before fees and expenses of the Fund.The Fund may lend securities representing up to one-third of the value of the Fund's total assets (including the value of any collateral received).The Underlying Index is sponsored by MSCI Inc. (the “Index Provider” or “MSCI”), which is independent of the Fund and BFA. The Index Provider determines the composition and relative weightings of the securities in the Underlying Index and publishes information regarding the market value of the Underlying Index.Industry Concentration Policy. The Fund will concentrate its investments (i.e., hold 25% or more of its total assets) in a particular industry or group of industries to approximately the same extent that the Underlying Index is concentrated. For purposes of this limitation, securities of the U.S. government (including its agencies and instrumentalities) and repurchase agreements collateralized by U.S. government securities are not considered to be issued by members of any industry.

Historical Stock Data for iShares MSCI Colombia ETF (ICOL)

Date Open High Low Close Adj.Close Volume
2022-08-22 $9.00 $9.05 $9.00 $9.02 $9.02 4,133
2022-08-19 $8.97 $9.04 $8.95 $9.04 $9.04 67,060
2022-08-18 $9.03 $9.03 $8.96 $9.02 $9.02 207,987
2022-08-17 $9.07 $9.14 $9.05 $9.14 $9.14 4,643
2022-08-16 $9.21 $9.25 $9.13 $9.20 $9.20 6,607
2022-08-15 $9.31 $9.31 $9.22 $9.23 $9.23 1,649
2022-08-12 $9.20 $9.35 $9.20 $9.31 $9.31 25,628
2022-08-11 $9.11 $9.19 $9.11 $9.15 $9.15 2,709
2022-08-10 $9.03 $9.06 $9.01 $9.01 $9.01 10,127
2022-08-09 $9.03 $9.08 $8.83 $8.83 $8.83 321,452
2022-08-08 $8.84 $8.97 $8.84 $8.90 $8.90 63,949
2022-08-05 $8.59 $8.77 $8.59 $8.77 $8.77 5,688
2022-08-04 $8.76 $8.76 $8.65 $8.68 $8.68 17,725
2022-08-03 $8.70 $8.70 $8.62 $8.67 $8.67 1,795
2022-08-02 $8.72 $8.73 $8.62 $8.62 $8.62 8,703
2022-08-01 $8.73 $8.87 $8.71 $8.81 $8.81 66,131
2022-07-29 $8.77 $8.94 $8.75 $8.75 $8.75 7,084
2022-07-28 $8.73 $8.74 $8.60 $8.73 $8.73 32,167
2022-07-27 $8.54 $8.62 $8.50 $8.62 $8.62 3,239
2022-07-26 $8.50 $8.50 $8.41 $8.43 $8.43 1,861
2022-07-25 $8.40 $8.44 $8.32 $8.44 $8.44 3,056
2022-07-22 $8.47 $8.58 $8.31 $8.31 $8.31 11,718
2022-07-21 $8.58 $8.64 $8.43 $8.51 $8.51 134,394
2022-07-20 $8.64 $8.73 $8.64 $8.70 $8.70 29,801
2022-07-19 $8.67 $8.70 $8.61 $8.65 $8.65 2,446
2022-07-18 $8.54 $8.57 $8.46 $8.50 $8.50 3,907
2022-07-15 $8.21 $8.32 $8.15 $8.32 $8.32 9,809
2022-07-14 $8.20 $8.20 $8.00 $8.06 $8.06 10,929
2022-07-13 $8.26 $8.46 $8.26 $8.40 $8.40 21,026
2022-07-12 $8.36 $8.37 $8.26 $8.26 $8.26 9,414
2022-07-11 $8.51 $8.60 $8.40 $8.45 $8.45 5,275
2022-07-08 $8.75 $8.75 $8.67 $8.75 $8.75 16,396
2022-07-07 $8.81 $8.81 $8.65 $8.71 $8.71 92,164
2022-07-06 $8.79 $8.84 $8.57 $8.66 $8.66 3,707
2022-07-05 $8.89 $8.91 $8.78 $8.84 $8.84 16,232
2022-07-01 $8.96 $9.14 $8.96 $9.14 $9.14 125,268
2022-06-30 $9.00 $9.13 $9.00 $9.01 $9.01 9,591
2022-06-29 $9.30 $9.30 $9.17 $9.17 $9.17 1,431
2022-06-28 $9.35 $9.44 $9.23 $9.35 $9.35 223,327
2022-06-27 $9.18 $9.25 $9.16 $9.25 $9.25 114,450
2022-06-24 $9.12 $9.16 $8.95 $9.10 $9.10 307,800
2022-06-23 $9.40 $9.41 $9.00 $9.02 $9.02 22,655
2022-06-22 $9.45 $9.57 $9.40 $9.45 $9.45 359,684
2022-06-21 $9.97 $10.00 $9.19 $9.51 $9.51 207,815
2022-06-17 $10.36 $10.36 $10.23 $10.33 $10.33 141,879
2022-06-16 $10.10 $10.30 $10.10 $10.30 $10.30 13,508
2022-06-15 $10.53 $10.53 $10.43 $10.47 $10.47 5,737
2022-06-14 $10.40 $10.41 $10.31 $10.35 $10.35 8,874
2022-06-13 $10.59 $10.60 $10.24 $10.32 $10.32 31,674
2022-06-10 $10.90 $10.90 $10.71 $10.82 $10.82 4,674
2022-06-09 $11.33 $11.33 $11.11 $11.14 $11.14 58,093
2022-06-08 $11.98 $11.98 $11.77 $11.82 $11.40 3,765
2022-06-07 $12.01 $12.06 $11.90 $11.94 $11.51 30,545
2022-06-06 $12.27 $12.27 $12.06 $12.12 $11.68 55,318
2022-06-03 $11.96 $12.16 $11.96 $12.11 $11.68 6,178
2022-06-02 $12.10 $12.21 $12.07 $12.21 $11.77 15,986
2022-06-01 $12.09 $12.09 $12.01 $12.08 $11.65 3,004
2022-05-31 $11.74 $12.21 $11.70 $12.04 $11.61 49,344
2022-05-27 $11.16 $11.29 $11.16 $11.29 $10.88 17,887
2022-05-26 $11.05 $11.17 $11.05 $11.15 $10.75 7,099
2022-05-25 $10.79 $11.00 $10.79 $11.00 $10.60 6,353
2022-05-24 $10.77 $10.79 $10.70 $10.78 $10.39 4,654
2022-05-23 $10.82 $10.88 $10.76 $10.78 $10.40 10,186
2022-05-20 $10.46 $10.63 $10.46 $10.63 $10.25 2,433
2022-05-19 $10.39 $10.52 $10.16 $10.16 $9.80 7,636
2022-05-18 $10.87 $10.87 $10.46 $10.46 $10.08 3,619
2022-05-17 $11.08 $11.08 $10.86 $10.92 $10.53 68,269
2022-05-16 $10.71 $10.84 $10.71 $10.82 $10.43 12,800
2022-05-13 $10.70 $10.81 $10.70 $10.71 $10.33 97,310
2022-05-12 $10.50 $10.59 $10.50 $10.58 $10.20 2,273
2022-05-11 $10.60 $10.71 $10.58 $10.61 $10.23 9,813
2022-05-10 $10.69 $10.75 $10.56 $10.63 $10.25 6,521
2022-05-09 $10.90 $10.98 $10.61 $10.63 $10.24 8,713
2022-05-06 $11.14 $11.19 $11.08 $11.10 $10.70 4,915
2022-05-05 $11.38 $11.38 $11.15 $11.15 $10.75 8,692
2022-05-04 $11.39 $11.46 $11.32 $11.39 $10.98 12,328
2022-05-03 $11.32 $11.43 $11.29 $11.43 $11.02 26,518
2022-05-02 $11.23 $11.33 $11.15 $11.26 $10.86 24,581
2022-04-29 $11.53 $11.57 $11.34 $11.35 $10.94 14,085
2022-04-28 $11.32 $11.49 $11.31 $11.45 $11.04 2,818
2022-04-27 $11.49 $11.54 $11.46 $11.50 $11.09 13,760
2022-04-26 $11.52 $11.57 $11.44 $11.44 $11.03 378,023
2022-04-25 $11.84 $11.84 $11.54 $11.69 $11.27 11,783
2022-04-22 $12.27 $12.29 $12.00 $12.04 $11.61 18,751
2022-04-21 $12.53 $12.53 $12.27 $12.32 $11.88 3,787
2022-04-20 $12.44 $12.51 $12.44 $12.47 $12.02 6,715
2022-04-19 $12.39 $12.50 $12.35 $12.39 $11.94 6,039
2022-04-18 $12.47 $12.62 $12.47 $12.53 $12.08 3,612
2022-04-14 $12.53 $12.53 $12.40 $12.48 $12.03 3,682
2022-04-13 $12.28 $12.63 $12.28 $12.58 $12.13 270,974
2022-04-12 $12.50 $12.50 $12.35 $12.35 $11.91 6,429
2022-04-11 $12.44 $12.44 $12.36 $12.42 $11.97 4,707
2022-04-08 $12.37 $12.46 $12.35 $12.46 $12.01 10,345
2022-04-07 $12.54 $12.54 $12.32 $12.35 $11.91 14,095
2022-04-06 $12.57 $12.58 $12.43 $12.44 $11.99 15,424
2022-04-05 $12.73 $12.73 $12.45 $12.67 $12.21 447,720
2022-04-04 $12.66 $12.77 $12.62 $12.62 $12.17 22,434
2022-04-01 $12.47 $12.60 $12.42 $12.59 $12.14 3,855
2022-03-31 $12.32 $12.48 $12.32 $12.37 $11.93 4,531
2022-03-30 $12.50 $12.52 $12.27 $12.31 $11.86 4,757
2022-03-29 $12.31 $12.43 $12.31 $12.42 $11.98 16,131
2022-03-28 $12.25 $12.39 $12.18 $12.31 $11.87 7,004
2022-03-25 $12.30 $12.33 $12.22 $12.29 $11.85 16,283
2022-03-24 $12.19 $12.31 $12.02 $12.26 $11.82 80,422
2022-03-23 $11.92 $12.13 $11.92 $12.13 $11.69 25,662
2022-03-22 $11.85 $11.95 $11.84 $11.90 $11.47 33,891
2022-03-21 $11.56 $11.80 $11.51 $11.80 $11.38 126,494
2022-03-18 $11.63 $11.67 $11.56 $11.67 $11.25 6,263
2022-03-17 $11.62 $11.65 $11.57 $11.64 $11.22 4,699
2022-03-16 $11.56 $11.56 $11.31 $11.38 $10.97 14,824
2022-03-15 $11.51 $11.51 $11.24 $11.38 $10.97 29,923
2022-03-14 $11.51 $11.54 $11.42 $11.51 $11.10 192,175
2022-03-11 $11.52 $11.55 $11.47 $11.51 $11.10 19,332
2022-03-10 $11.58 $11.60 $11.53 $11.58 $11.16 6,793
2022-03-09 $11.51 $11.79 $11.49 $11.69 $11.27 108,468
2022-03-08 $11.33 $11.47 $11.33 $11.44 $11.02 4,175
2022-03-07 $11.44 $11.47 $11.37 $11.41 $11.00 7,912
2022-03-04 $11.33 $11.40 $11.29 $11.40 $10.99 4,563
2022-03-03 $11.34 $11.53 $11.34 $11.46 $11.05 9,264
2022-03-02 $11.28 $11.28 $11.20 $11.27 $10.87 3,551
2022-03-01 $10.94 $11.16 $10.94 $11.10 $10.70 6,329
2022-02-28 $10.90 $11.00 $10.90 $11.00 $10.60 3,277
2022-02-25 $10.87 $10.92 $10.82 $10.92 $10.53 6,453
2022-02-24 $10.67 $10.80 $10.57 $10.80 $10.41 60,190
2022-02-23 $10.89 $10.93 $10.84 $10.86 $10.47 4,860
2022-02-22 $10.69 $10.80 $10.69 $10.71 $10.32 565
2022-02-18 $10.83 $10.86 $10.73 $10.73 $10.34 2,968
2022-02-17 $10.79 $10.79 $10.75 $10.77 $10.38 7,791
2022-02-16 $10.72 $10.90 $10.72 $10.79 $10.40 5,975
2022-02-15 $10.68 $10.70 $10.65 $10.69 $10.31 7,921
2022-02-14 $10.75 $10.75 $10.66 $10.67 $10.29 12,413
2022-02-11 $10.77 $10.80 $10.67 $10.68 $10.30 1,423
2022-02-10 $10.82 $10.88 $10.67 $10.69 $10.31 3,329
2022-02-09 $10.88 $10.93 $10.79 $10.84 $10.45 17,568
2022-02-08 $10.86 $10.87 $10.86 $10.87 $10.47 840
2022-02-07 $10.87 $10.87 $10.86 $10.86 $10.47 1,121
2022-02-04 $10.81 $10.88 $10.81 $10.82 $10.43 2,385
2022-02-03 $10.97 $10.97 $10.79 $10.85 $10.46 9,463
2022-02-02 $11.12 $11.12 $10.97 $11.01 $10.61 1,317
2022-02-01 $11.01 $11.19 $11.01 $11.06 $10.66 11,331
2022-01-31 $10.89 $10.97 $10.89 $10.95 $10.56 7,827
2022-01-28 $10.78 $10.87 $10.74 $10.87 $10.48 6,458
2022-01-27 $10.83 $10.86 $10.69 $10.79 $10.40 10,530
2022-01-26 $10.98 $10.98 $10.81 $10.85 $10.46 29,053
2022-01-25 $10.68 $10.78 $10.62 $10.78 $10.39 15,552
2022-01-24 $10.62 $10.73 $10.52 $10.73 $10.34 8,674
2022-01-21 $10.81 $10.81 $10.72 $10.76 $10.37 3,647
2022-01-20 $10.98 $11.03 $10.82 $10.82 $10.43 6,256
2022-01-19 $10.97 $11.04 $10.95 $10.97 $10.58 5,032
2022-01-18 $10.76 $10.91 $10.76 $10.86 $10.47 70,588
2022-01-14 $10.35 $10.39 $10.34 $10.34 $9.97 3,318
2022-01-13 $10.40 $10.52 $10.37 $10.43 $10.06 54,251
2022-01-12 $10.28 $10.37 $10.28 $10.33 $9.96 108,384
2022-01-11 $9.91 $10.19 $9.91 $10.19 $9.82 15,671
2022-01-10 $9.85 $9.85 $9.77 $9.83 $9.48 8,314
2022-01-07 $9.89 $9.89 $9.80 $9.87 $9.51 2,135
2022-01-06 $9.95 $9.95 $9.79 $9.79 $9.44 8,102
2022-01-05 $10.13 $10.13 $9.95 $9.95 $9.59 9,250
2022-01-04 $10.06 $10.07 $9.96 $10.03 $9.67 6,658
2022-01-03 $10.00 $10.02 $9.97 $10.02 $9.66 5,385
2021-12-31 $9.94 $10.00 $9.93 $9.99 $9.63 7,482
2021-12-30 $10.08 $10.12 $9.95 $9.98 $9.62 13,893
2021-12-29 $9.99 $10.07 $9.98 $10.01 $9.65 6,451
2021-12-28 $10.07 $10.10 $10.01 $10.05 $9.69 5,710
2021-12-27 $10.02 $10.02 $9.99 $10.01 $9.65 3,448
2021-12-23 $9.98 $10.00 $9.92 $9.98 $9.62 4,371
2021-12-22 $9.82 $9.91 $9.82 $9.91 $9.55 2,790
2021-12-21 $9.95 $9.96 $9.79 $9.80 $9.45 9,763
2021-12-20 $9.87 $9.87 $9.66 $9.80 $9.45 19,485
2021-12-17 $10.00 $10.05 $9.98 $9.99 $9.63 3,752
2021-12-16 $9.88 $9.95 $9.86 $9.95 $9.59 3,954
2021-12-15 $9.74 $9.80 $9.67 $9.79 $9.43 17,541
2021-12-14 $9.91 $9.91 $9.70 $9.78 $9.42 5,016
2021-12-13 $10.00 $10.00 $9.91 $9.91 $9.55 2,133
2021-12-10 $10.20 $10.20 $10.07 $10.13 $9.70 9,182
2021-12-09 $10.29 $10.29 $10.16 $10.21 $9.77 3,453
2021-12-08 $10.57 $10.58 $10.50 $10.55 $10.10 17,718
2021-12-07 $10.50 $10.56 $10.46 $10.49 $10.04 6,978
2021-12-06 $10.47 $10.49 $10.43 $10.44 $9.99 2,565
2021-12-03 $10.51 $10.57 $10.39 $10.39 $9.94 3,877
2021-12-02 $10.16 $10.45 $10.13 $10.44 $10.00 6,644
2021-12-01 $10.13 $10.51 $10.13 $10.25 $9.81 9,788
2021-11-30 $9.85 $9.97 $9.83 $9.97 $9.54 18,215
2021-11-29 $9.80 $9.82 $9.75 $9.76 $9.34 8,620
2021-11-26 $9.94 $9.94 $9.71 $9.79 $9.37 6,756
2021-11-24 $10.02 $10.06 $10.00 $10.06 $9.63 14,273
2021-11-23 $10.00 $10.05 $9.99 $10.02 $9.59 5,245
2021-11-22 $10.12 $10.13 $10.05 $10.05 $9.62 1,627
2021-11-19 $9.98 $9.98 $9.90 $9.90 $9.48 2,660
2021-11-18 $10.03 $10.14 $9.90 $10.09 $9.66 68,608
2021-11-17 $10.21 $10.21 $9.95 $9.99 $9.56 6,359
2021-11-16 $10.27 $10.29 $10.11 $10.13 $9.70 32,811
2021-11-15 $10.37 $10.38 $10.29 $10.33 $9.88 4,444
2021-11-12 $10.47 $10.47 $10.36 $10.38 $9.94 4,565
2021-11-11 $10.53 $10.57 $10.48 $10.49 $10.04 7,680
2021-11-10 $10.53 $10.57 $10.36 $10.38 $9.94 6,088
2021-11-09 $10.60 $10.67 $10.59 $10.59 $10.14 2,464
2021-11-08 $10.58 $10.63 $10.58 $10.62 $10.16 2,643
2021-11-05 $10.64 $10.64 $10.57 $10.57 $10.11 1,926
2021-11-04 $10.79 $10.81 $10.66 $10.67 $10.21 24,193
2021-11-03 $10.71 $10.78 $10.62 $10.67 $10.21 34,158
2021-11-02 $10.99 $10.99 $10.77 $10.77 $10.31 1,404
2021-11-01 $11.02 $11.05 $11.00 $11.02 $10.55 1,762
2021-10-29 $10.94 $10.94 $10.69 $10.93 $10.46 9,848
2021-10-28 $10.98 $10.99 $10.96 $10.96 $10.49 5,658
2021-10-27 $11.08 $11.08 $10.97 $11.00 $10.53 8,283
2021-10-26 $11.02 $11.10 $11.01 $11.05 $10.58 11,657
2021-10-25 $10.95 $10.99 $10.91 $10.93 $10.46 8,294
2021-10-22 $10.92 $10.95 $10.91 $10.95 $10.48 1,979
2021-10-21 $10.94 $10.96 $10.82 $10.86 $10.39 8,357
2021-10-20 $10.96 $10.98 $10.90 $10.94 $10.47 18,135
2021-10-19 $11.06 $11.06 $10.97 $11.03 $10.56 4,622
2021-10-18 $11.10 $11.10 $10.99 $11.03 $10.55 7,618
2021-10-15 $11.00 $11.04 $11.00 $11.04 $10.57 1,338
2021-10-14 $10.94 $10.94 $10.90 $10.94 $10.47 11,840
2021-10-13 $10.82 $10.87 $10.81 $10.81 $10.35 2,281
2021-10-12 $10.81 $10.87 $10.79 $10.83 $10.37 4,237
2021-10-11 $10.74 $10.91 $10.74 $10.77 $10.31 4,036
2021-10-08 $10.81 $10.85 $10.77 $10.82 $10.36 8,463
2021-10-07 $10.75 $10.79 $10.73 $10.77 $10.31 20,116
2021-10-06 $10.52 $10.52 $10.49 $10.50 $10.05 7,392
2021-10-05 $10.50 $10.59 $10.50 $10.59 $10.13 3,188
2021-10-04 $10.47 $10.50 $10.46 $10.50 $10.05 5,258
2021-10-01 $10.43 $10.46 $10.39 $10.46 $10.01 11,676
2021-09-30 $10.27 $10.30 $10.27 $10.30 $9.86 7,439
2021-09-29 $10.20 $10.24 $10.18 $10.21 $9.78 1,645
2021-09-28 $10.24 $10.24 $10.17 $10.18 $9.75 1,593
2021-09-27 $10.11 $10.20 $10.11 $10.19 $9.75 8,216
2021-09-24 $10.03 $10.09 $10.03 $10.05 $9.62 962
2021-09-23 $10.05 $10.10 $10.04 $10.04 $9.61 1,900
2021-09-22 $9.90 $9.99 $9.90 $9.99 $9.56 355
2021-09-21 $9.92 $9.93 $9.87 $9.88 $9.46 1,132
2021-09-20 $9.87 $9.95 $9.84 $9.87 $9.44 9,684
2021-09-17 $10.08 $10.08 $10.02 $10.04 $9.61 2,447
2021-09-16 $10.11 $10.20 $10.11 $10.12 $9.68 19,157
2021-09-15 $9.97 $10.10 $9.97 $10.10 $9.67 9,129
2021-09-14 $10.04 $10.04 $9.94 $9.96 $9.54 7,084
2021-09-13 $10.06 $10.14 $10.00 $10.04 $9.61 10,572
2021-09-10 $10.04 $10.09 $10.02 $10.06 $9.63 7,065
2021-09-09 $10.12 $10.12 $10.08 $10.08 $9.65 6,603
2021-09-08 $10.15 $10.15 $10.01 $10.07 $9.64 39,829
2021-09-07 $10.25 $10.25 $10.17 $10.17 $9.74 1,855
2021-09-03 $10.37 $10.39 $10.22 $10.26 $9.83 22,994
2021-09-02 $10.33 $10.40 $10.33 $10.36 $9.91 8,426
2021-09-01 $10.30 $10.33 $10.29 $10.33 $9.89 5,196
2021-08-31 $10.20 $10.30 $10.20 $10.30 $9.86 6,563
2021-08-30 $10.22 $10.28 $10.16 $10.24 $9.80 2,474
2021-08-27 $10.06 $10.20 $10.06 $10.18 $9.74 2,271
2021-08-26 $10.02 $10.10 $9.99 $9.99 $9.56 13,610
2021-08-25 $10.13 $10.13 $10.05 $10.08 $9.65 9,008
2021-08-24 $10.23 $10.23 $10.13 $10.15 $9.72 15,057
2021-08-23 $10.11 $10.12 $10.09 $10.11 $9.68 11,226
2021-08-20 $9.89 $10.06 $9.89 $10.01 $9.58 22,480
2021-08-19 $10.05 $10.05 $9.90 $10.02 $9.59 62,182
2021-08-18 $9.67 $10.10 $9.67 $10.06 $9.63 121,156
2021-08-17 $9.63 $9.76 $9.57 $9.74 $9.32 3,903
2021-08-16 $9.71 $9.72 $9.64 $9.66 $9.25 9,712
2021-08-13 $9.66 $9.76 $9.64 $9.76 $9.35 8,822
2021-08-12 $9.63 $9.70 $9.48 $9.57 $9.16 765,906
2021-08-11 $9.53 $9.56 $9.49 $9.51 $9.10 4,638
2021-08-10 $9.38 $9.49 $9.34 $9.43 $9.03 7,263
2021-08-09 $9.43 $9.43 $9.26 $9.30 $8.90 28,544
2021-08-06 $9.39 $9.39 $9.28 $9.28 $8.88 4,273
2021-08-05 $9.42 $9.45 $9.35 $9.37 $8.97 5,677
2021-08-04 $9.38 $9.43 $9.38 $9.41 $9.01 13,453
2021-08-03 $9.35 $9.40 $9.35 $9.40 $8.99 4,261
2021-08-02 $9.52 $9.55 $9.45 $9.46 $9.05 4,019
2021-07-30 $9.62 $9.62 $9.46 $9.48 $9.08 7,171
2021-07-29 $9.53 $9.65 $9.51 $9.58 $9.17 7,774
2021-07-28 $9.46 $9.49 $9.46 $9.49 $9.08 1,664
2021-07-27 $9.54 $9.54 $9.47 $9.47 $9.07 12,118
2021-07-26 $9.56 $9.56 $9.49 $9.53 $9.12 1,212
2021-07-23 $9.52 $9.54 $9.47 $9.51 $9.10 4,545
2021-07-22 $9.63 $9.63 $9.51 $9.53 $9.12 1,047
2021-07-21 $9.55 $9.66 $9.55 $9.58 $9.17 9,356
2021-07-20 $9.46 $9.57 $9.46 $9.56 $9.15 6,827
2021-07-19 $9.67 $9.67 $9.52 $9.53 $9.12 8,785
2021-07-16 $10.01 $10.01 $9.83 $9.86 $9.44 16,487
2021-07-15 $9.89 $9.91 $9.85 $9.85 $9.43 2,111
2021-07-14 $10.09 $10.09 $10.00 $10.04 $9.61 28,476
2021-07-13 $10.05 $10.05 $9.98 $10.02 $9.59 2,230
2021-07-12 $10.01 $10.08 $9.93 $10.08 $9.65 3,325
2021-07-09 $9.93 $10.00 $9.93 $9.99 $9.56 916
2021-07-08 $9.71 $9.90 $9.71 $9.88 $9.45 132,114
2021-07-07 $10.01 $10.01 $9.83 $9.98 $9.55 13,108
2021-07-06 $10.21 $10.21 $10.01 $10.03 $9.60 3,173
2021-07-02 $9.91 $10.23 $9.90 $10.23 $9.79 1,014
2021-07-01 $10.00 $10.00 $9.93 $9.93 $9.50 1,418
2021-06-30 $9.98 $9.99 $9.97 $9.97 $9.55 4,301
2021-06-29 $10.16 $10.16 $9.90 $10.01 $9.58 25,528
2021-06-28 $10.18 $10.21 $10.13 $10.13 $9.69 12,839
2021-06-25 $10.25 $10.25 $10.19 $10.22 $9.78 1,905
2021-06-24 $9.84 $10.18 $9.84 $10.15 $9.71 7,558
2021-06-23 $9.86 $9.92 $9.84 $9.86 $9.43 25,412
2021-06-22 $9.95 $9.95 $9.82 $9.84 $9.42 2,460
2021-06-21 $9.96 $9.96 $9.85 $9.91 $9.49 16,758
2021-06-18 $9.86 $9.86 $9.82 $9.83 $9.41 15,735
2021-06-17 $10.10 $10.10 $9.85 $9.90 $9.48 115,892
2021-06-16 $10.13 $10.25 $10.10 $10.16 $9.73 2,820
2021-06-15 $10.28 $10.28 $10.10 $10.12 $9.68 7,277
2021-06-14 $10.36 $10.41 $10.24 $10.27 $9.83 13,945
2021-06-11 $10.42 $10.45 $10.40 $10.40 $9.96 10,817
2021-06-10 $10.40 $10.50 $10.38 $10.43 $9.98 17,318
2021-06-09 $10.61 $10.63 $10.42 $10.57 $10.08 154,995
2021-06-08 $10.30 $10.42 $10.30 $10.42 $9.93 3,258
2021-06-07 $10.38 $10.50 $10.25 $10.38 $9.90 533,198
2021-06-04 $10.23 $10.40 $10.23 $10.32 $9.84 8,752
2021-06-03 $10.15 $10.18 $10.15 $10.18 $9.71 2,770
2021-06-02 $10.08 $10.20 $10.08 $10.16 $9.69 24,868
2021-06-01 $10.02 $10.10 $10.02 $10.08 $9.61 21,572
2021-05-28 $9.77 $9.85 $9.77 $9.85 $9.39 137,169
2021-05-27 $9.72 $9.79 $9.69 $9.76 $9.31 19,735
2021-05-26 $9.70 $9.70 $9.57 $9.61 $9.17 9,052
2021-05-25 $9.79 $9.81 $9.71 $9.71 $9.26 1,285
2021-05-24 $9.83 $9.88 $9.72 $9.80 $9.34 9,318
2021-05-21 $9.93 $9.95 $9.81 $9.81 $9.36 3,283
2021-05-20 $9.80 $9.91 $9.80 $9.91 $9.45 6,826
2021-05-19 $10.01 $10.01 $9.86 $9.99 $9.53 6,774
2021-05-18 $10.18 $10.18 $10.10 $10.10 $9.64 659
2021-05-17 $10.24 $10.24 $10.14 $10.15 $9.68 2,438
2021-05-14 $10.02 $10.20 $10.02 $10.20 $9.73 71,803
2021-05-13 $9.95 $10.01 $9.81 $9.94 $9.48 198,167
2021-05-12 $10.14 $10.14 $9.94 $10.00 $9.54 109,094
2021-05-11 $10.19 $10.22 $10.07 $10.12 $9.65 121,903
2021-05-10 $10.03 $10.24 $10.03 $10.24 $9.77 107,856
2021-05-07 $9.70 $9.86 $9.70 $9.85 $9.39 9,138
2021-05-06 $9.68 $9.68 $9.45 $9.65 $9.20 23,663
2021-05-05 $9.47 $9.47 $9.41 $9.42 $8.98 5,008
2021-05-04 $9.51 $9.51 $9.33 $9.34 $8.91 15,410
2021-05-03 $9.67 $9.67 $9.40 $9.42 $8.99 6,983
2021-04-30 $9.85 $9.85 $9.68 $9.69 $9.24 9,271
2021-04-29 $10.03 $10.04 $9.88 $9.88 $9.42 6,725
2021-04-28 $10.03 $10.03 $9.96 $9.99 $9.52 1,667
2021-04-27 $9.94 $10.00 $9.94 $9.97 $9.50 3,479
2021-04-26 $10.04 $10.12 $9.99 $9.99 $9.53 66,784
2021-04-23 $10.14 $10.17 $10.09 $10.09 $9.63 19,959
2021-04-22 $10.27 $10.31 $10.10 $10.13 $9.67 9,074
2021-04-21 $10.22 $10.23 $10.21 $10.21 $9.74 525
2021-04-20 $10.30 $10.30 $10.15 $10.20 $9.72 2,996
2021-04-19 $10.44 $10.44 $10.33 $10.33 $9.85 2,751
2021-04-16 $10.38 $10.49 $10.38 $10.48 $10.00 5,229
2021-04-15 $10.35 $10.43 $10.35 $10.38 $9.90 5,348
2021-04-14 $10.25 $10.48 $10.21 $10.35 $9.87 920,298
2021-04-13 $10.23 $10.23 $10.13 $10.18 $9.70 4,717
2021-04-12 $10.33 $10.37 $10.22 $10.23 $9.76 4,423
2021-04-09 $10.33 $10.39 $10.33 $10.33 $9.85 1,840
2021-04-08 $10.38 $10.47 $10.37 $10.42 $9.94 6,945
2021-04-07 $10.31 $10.36 $10.29 $10.31 $9.83 2,046
2021-04-06 $10.29 $10.33 $10.29 $10.32 $9.84 4,974
2021-04-05 $10.29 $10.31 $10.18 $10.22 $9.74 5,120
2021-04-01 $10.21 $10.32 $10.21 $10.27 $9.80 4,572
2021-03-31 $10.08 $10.24 $10.08 $10.24 $9.77 6,835
2021-03-30 $10.01 $10.09 $10.00 $10.05 $9.59 9,572
2021-03-29 $10.06 $10.13 $10.05 $10.06 $9.59 4,364
2021-03-26 $10.21 $10.21 $10.05 $10.10 $9.64 1,337
2021-03-25 $10.06 $10.12 $10.06 $10.11 $9.64 5,499
2021-03-24 $10.27 $10.27 $10.25 $10.25 $9.78 1,347
2021-03-23 $10.40 $10.40 $10.20 $10.21 $9.74 2,573
2021-03-22 $10.43 $10.43 $10.41 $10.41 $9.93 1,766
2021-03-19 $10.45 $10.53 $10.41 $10.44 $9.95 8,865
2021-03-18 $10.40 $10.52 $10.40 $10.41 $9.93 4,856
2021-03-17 $10.61 $10.62 $10.55 $10.55 $10.06 15,541
2021-03-16 $10.72 $10.80 $10.65 $10.69 $10.20 7,914
2021-03-15 $10.55 $10.78 $10.55 $10.64 $10.15 15,180
2021-03-12 $10.64 $10.64 $10.55 $10.61 $10.12 3,574
2021-03-11 $10.70 $10.72 $10.61 $10.66 $10.16 10,770
2021-03-10 $10.43 $10.62 $10.43 $10.62 $10.12 14,240
2021-03-09 $10.52 $10.52 $10.27 $10.30 $9.82 58,672
2021-03-08 $10.45 $10.45 $10.32 $10.38 $9.90 36,950
2021-03-05 $10.34 $10.34 $10.19 $10.34 $9.87 5,504
2021-03-04 $10.34 $10.40 $10.20 $10.23 $9.76 8,871
2021-03-03 $10.25 $10.25 $10.17 $10.20 $9.73 4,960
2021-03-02 $10.22 $10.23 $10.18 $10.19 $9.72 7,100
2021-03-01 $10.23 $10.28 $10.18 $10.23 $9.76 52,798
2021-02-26 $10.12 $10.16 $10.00 $10.05 $9.59 8,665
2021-02-25 $10.44 $10.47 $10.18 $10.18 $9.71 28,287
2021-02-24 $10.28 $10.53 $10.28 $10.53 $10.04 3,430
2021-02-23 $10.45 $10.45 $10.34 $10.37 $9.89 2,237
2021-02-22 $10.32 $10.44 $10.27 $10.37 $9.89 19,190
2021-02-19 $10.45 $10.51 $10.38 $10.39 $9.90 6,092
2021-02-18 $10.51 $10.51 $10.43 $10.44 $9.95 5,609
2021-02-17 $10.64 $10.64 $10.49 $10.50 $10.02 2,864
2021-02-16 $10.66 $10.81 $10.57 $10.59 $10.10 18,695
2021-02-12 $10.49 $10.63 $10.49 $10.61 $10.12 2,623
2021-02-11 $10.55 $10.55 $10.49 $10.51 $10.02 7,020
2021-02-10 $10.62 $10.65 $10.48 $10.52 $10.03 4,249
2021-02-09 $10.55 $10.60 $10.50 $10.51 $10.02 10,523
2021-02-08 $10.52 $10.63 $10.52 $10.59 $10.10 12,984
2021-02-05 $10.43 $10.55 $10.43 $10.47 $9.99 14,228
2021-02-04 $10.55 $10.55 $10.29 $10.43 $9.95 5,611
2021-02-03 $10.54 $10.54 $10.31 $10.47 $9.99 9,677
2021-02-02 $10.55 $10.57 $10.48 $10.51 $10.02 38,304
2021-02-01 $10.37 $10.41 $10.37 $10.38 $9.90 6,075
2021-01-29 $10.40 $10.43 $10.29 $10.34 $9.86 8,473
2021-01-28 $10.39 $10.39 $10.37 $10.37 $9.89 4,111
2021-01-27 $10.45 $10.45 $10.28 $10.30 $9.82 39,975
2021-01-26 $10.57 $10.63 $10.53 $10.55 $10.06 12,281
2021-01-25 $10.71 $10.82 $10.50 $10.57 $10.08 17,557
2021-01-22 $11.09 $11.11 $10.83 $10.93 $10.42 38,095
2021-01-21 $11.44 $11.48 $11.27 $11.33 $10.81 6,386
2021-01-20 $11.42 $11.46 $11.40 $11.43 $10.90 4,013
2021-01-19 $11.57 $11.57 $11.34 $11.38 $10.85 24,371
2021-01-15 $11.40 $11.42 $11.39 $11.41 $10.88 19,491
2021-01-14 $11.40 $11.56 $11.40 $11.52 $10.99 2,978
2021-01-13 $11.29 $11.40 $11.29 $11.39 $10.86 7,353
2021-01-12 $11.13 $11.44 $11.13 $11.41 $10.88 17,832
2021-01-11 $11.10 $11.23 $11.10 $11.15 $10.63 7,467
2021-01-08 $11.38 $11.39 $11.28 $11.37 $10.84 23,542
2021-01-07 $11.59 $11.59 $11.37 $11.40 $10.87 32,036
2021-01-06 $11.34 $11.49 $11.27 $11.46 $10.93 22,506
2021-01-05 $11.09 $11.20 $11.07 $11.20 $10.68 5,506
2021-01-04 $11.52 $11.52 $11.13 $11.15 $10.63 15,446
2020-12-31 $11.38 $11.38 $11.29 $11.36 $10.83 4,744
2020-12-30 $11.34 $11.47 $11.33 $11.39 $10.86 8,971
2020-12-29 $11.22 $11.22 $11.05 $11.20 $10.68 70,133
2020-12-28 $10.88 $11.04 $10.88 $11.02 $10.51 5,744
2020-12-24 $10.95 $10.95 $10.91 $10.93 $10.43 871
2020-12-23 $10.91 $11.02 $10.88 $10.88 $10.38 4,192
2020-12-22 $10.91 $10.93 $10.85 $10.90 $10.40 19,872
2020-12-21 $11.16 $11.16 $10.80 $10.88 $10.38 26,986
2020-12-18 $11.43 $11.43 $11.29 $11.37 $10.84 12,596
2020-12-17 $11.17 $11.35 $11.17 $11.35 $10.83 3,049
2020-12-16 $11.05 $11.16 $10.93 $11.13 $10.62 41,047
2020-12-15 $11.03 $11.15 $10.88 $11.15 $10.63 37,283
2020-12-14 $10.96 $10.96 $10.82 $10.89 $10.39 17,114
2020-12-11 $10.78 $10.89 $10.78 $10.85 $10.17 18,897
2020-12-10 $10.94 $11.15 $10.90 $10.95 $10.27 32,705
2020-12-09 $10.83 $10.87 $10.75 $10.85 $10.18 28,321
2020-12-08 $10.62 $10.66 $10.58 $10.65 $9.99 5,116
2020-12-07 $10.62 $10.77 $10.45 $10.65 $9.99 10,414
2020-12-04 $10.14 $10.49 $10.14 $10.49 $9.84 8,818
2020-12-03 $10.05 $10.28 $10.05 $10.18 $9.54 17,881
2020-12-02 $9.90 $10.18 $9.90 $10.06 $9.44 24,782
2020-12-01 $9.72 $9.91 $9.71 $9.85 $9.24 15,857
2020-11-30 $9.72 $9.72 $9.47 $9.47 $8.88 21,337
2020-11-27 $9.59 $9.70 $9.59 $9.67 $9.07 3,173
2020-11-25 $9.69 $9.74 $9.69 $9.74 $9.13 3,564
2020-11-24 $9.55 $9.73 $9.55 $9.73 $9.13 4,826
2020-11-23 $9.39 $9.55 $9.39 $9.48 $8.89 16,505
2020-11-20 $9.38 $9.48 $9.33 $9.48 $8.89 6,103
2020-11-19 $9.43 $9.43 $9.41 $9.42 $8.83 10,022
2020-11-18 $9.47 $9.48 $9.41 $9.41 $8.83 4,425
2020-11-17 $9.34 $9.39 $9.33 $9.35 $8.77 6,264
2020-11-16 $9.25 $9.34 $9.25 $9.34 $8.76 27,161
2020-11-13 $9.06 $9.25 $9.06 $9.16 $8.59 8,008
2020-11-12 $9.17 $9.17 $9.08 $9.08 $8.52 1,662
2020-11-11 $9.28 $9.28 $9.24 $9.24 $8.67 4,326
2020-11-10 $9.15 $9.25 $9.15 $9.23 $8.66 2,468
2020-11-09 $8.90 $9.53 $8.90 $9.13 $8.56 26,808
2020-11-06 $8.60 $8.61 $8.59 $8.61 $8.07 2,410
2020-11-05 $8.54 $8.56 $8.54 $8.54 $8.01 2,929
2020-11-04 $8.39 $8.39 $8.34 $8.34 $7.82 658
2020-11-03 $8.28 $8.32 $8.28 $8.32 $7.80 1,316
2020-11-02 $8.16 $8.22 $8.16 $8.22 $7.71 975
2020-10-30 $8.06 $8.14 $8.06 $8.14 $7.64 761
2020-10-29 $8.00 $8.07 $7.87 $8.05 $7.55 9,165
2020-10-28 $8.33 $8.33 $8.12 $8.12 $7.62 2,836
2020-10-27 $8.38 $8.40 $8.38 $8.38 $7.86 869
2020-10-26 $8.33 $8.43 $8.33 $8.39 $7.87 2,481
2020-10-23 $8.60 $8.60 $8.52 $8.54 $8.01 284
2020-10-22 $8.60 $8.60 $8.50 $8.50 $7.97 2,573
2020-10-21 $8.51 $8.58 $8.51 $8.58 $8.05 2,002
2020-10-20 $8.46 $8.52 $8.44 $8.49 $7.96 12,286
2020-10-19 $8.41 $8.44 $8.37 $8.37 $7.85 1,309
2020-10-16 $8.28 $8.43 $8.28 $8.32 $7.81 6,031
2020-10-15 $8.29 $8.29 $8.26 $8.29 $7.77 702
2020-10-14 $8.28 $8.30 $8.28 $8.30 $7.79 1,046
2020-10-13 $8.49 $8.49 $8.28 $8.29 $7.78 2,129
2020-10-12 $8.58 $8.58 $8.47 $8.50 $7.98 3,446
2020-10-09 $8.43 $8.45 $8.39 $8.42 $7.89 6,704
2020-10-08 $8.36 $8.39 $8.35 $8.39 $7.87 1,729
2020-10-07 $8.25 $8.26 $8.25 $8.26 $7.75 957
2020-10-06 $8.43 $8.43 $8.30 $8.32 $7.81 3,409
2020-10-05 $8.46 $8.46 $8.33 $8.34 $7.82 2,260
2020-10-02 $8.25 $8.27 $8.18 $8.27 $7.75 9,835
2020-10-01 $8.54 $8.54 $8.28 $8.32 $7.80 9,028
2020-09-30 $8.23 $8.37 $8.23 $8.32 $7.80 4,375
2020-09-29 $8.26 $8.26 $8.23 $8.25 $7.73 4,725
2020-09-28 $8.33 $8.40 $8.33 $8.40 $7.87 4,789
2020-09-25 $8.28 $8.29 $8.28 $8.29 $7.78 2,884
2020-09-24 $8.34 $8.46 $8.34 $8.45 $7.92 3,043
2020-09-23 $8.47 $8.48 $8.35 $8.35 $7.83 13,765
2020-09-22 $8.65 $8.65 $8.50 $8.57 $8.03 8,597
2020-09-21 $8.70 $8.70 $8.57 $8.66 $8.12 6,751
2020-09-18 $8.80 $8.83 $8.80 $8.83 $8.28 3,831
2020-09-17 $8.90 $8.90 $8.83 $8.84 $8.29 996
2020-09-16 $8.91 $8.91 $8.88 $8.90 $8.35 3,572
2020-09-15 $9.06 $9.06 $8.90 $8.90 $8.35 4,313
2020-09-14 $9.06 $9.06 $8.91 $8.91 $8.36 1,503
2020-09-11 $9.06 $9.06 $8.90 $8.90 $8.35 10,264
2020-09-10 $9.05 $9.08 $8.90 $8.91 $8.35 9,878
2020-09-09 $9.09 $9.11 $9.09 $9.11 $8.54 830
2020-09-08 $9.06 $9.06 $8.99 $9.01 $8.45 1,222
2020-09-04 $9.17 $9.17 $9.07 $9.13 $8.56 4,405
2020-09-03 $9.37 $9.37 $9.11 $9.21 $8.64 5,933
2020-09-02 $9.34 $9.39 $9.34 $9.39 $8.80 2,571
2020-09-01 $8.99 $9.27 $8.99 $9.27 $8.70 22,805
2020-08-31 $8.88 $8.93 $8.85 $8.86 $8.31 4,910
2020-08-28 $8.90 $8.99 $8.90 $8.97 $8.42 32,188
2020-08-27 $8.82 $8.82 $8.77 $8.77 $8.22 17,110
2020-08-26 $8.72 $8.87 $8.72 $8.86 $8.31 2,269
2020-08-25 $8.72 $8.76 $8.69 $8.76 $8.22 21,423
2020-08-24 $8.62 $8.70 $8.62 $8.70 $8.16 2,847
2020-08-21 $8.62 $8.62 $8.58 $8.61 $8.07 1,012
2020-08-20 $8.54 $8.65 $8.54 $8.65 $8.11 2,647
2020-08-19 $8.67 $8.70 $8.62 $8.66 $8.12 2,368
2020-08-18 $8.52 $8.59 $8.51 $8.57 $8.04 6,709
2020-08-17 $8.58 $8.58 $8.49 $8.49 $7.96 20,007
2020-08-14 $8.56 $8.57 $8.56 $8.56 $8.03 1,629
2020-08-13 $8.55 $8.61 $8.55 $8.56 $8.03 16,356
2020-08-12 $8.56 $8.56 $8.50 $8.56 $8.03 4,225
2020-08-11 $8.56 $8.62 $8.52 $8.53 $8.00 6,046
2020-08-10 $8.48 $8.53 $8.48 $8.52 $7.99 17,788
2020-08-07 $8.54 $8.55 $8.41 $8.43 $7.91 20,282
2020-08-06 $8.49 $8.57 $8.49 $8.57 $8.04 15,229
2020-08-05 $8.57 $8.61 $8.49 $8.50 $7.97 11,454
2020-08-04 $8.51 $8.56 $8.49 $8.54 $8.01 27,813
2020-08-03 $8.67 $8.67 $8.58 $8.62 $8.09 8,489
2020-07-31 $8.70 $8.76 $8.67 $8.70 $8.16 11,190
2020-07-30 $8.89 $8.89 $8.71 $8.79 $8.24 29,141
2020-07-29 $8.93 $8.93 $8.87 $8.90 $8.35 10,879
2020-07-28 $8.95 $8.96 $8.86 $8.90 $8.35 3,744
2020-07-27 $8.84 $9.00 $8.84 $8.99 $8.43 6,584
2020-07-24 $8.90 $8.93 $8.85 $8.86 $8.31 34,005
2020-07-23 $8.89 $9.00 $8.88 $8.95 $8.39 1,984
2020-07-22 $8.90 $8.93 $8.90 $8.92 $8.37 8,630
2020-07-21 $8.77 $8.95 $8.77 $8.92 $8.37 9,760
2020-07-20 $8.81 $8.81 $8.75 $8.75 $8.21 14,149
2020-07-17 $8.76 $8.77 $8.74 $8.77 $8.23 17,183
2020-07-16 $8.83 $8.87 $8.76 $8.84 $8.29 39,911
2020-07-15 $8.87 $8.87 $8.75 $8.81 $8.26 15,038
2020-07-14 $8.67 $8.78 $8.67 $8.78 $8.24 11,239
2020-07-13 $8.88 $8.89 $8.79 $8.79 $8.24 26,700
2020-07-10 $8.72 $8.79 $8.72 $8.79 $8.24 22,542
2020-07-09 $8.80 $8.86 $8.63 $8.68 $8.14 19,855
2020-07-08 $8.72 $8.76 $8.72 $8.76 $8.22 11,312
2020-07-07 $8.64 $8.70 $8.61 $8.68 $8.14 16,670
2020-07-06 $8.90 $8.90 $8.67 $8.78 $8.24 26,200
2020-07-02 $8.51 $8.62 $8.51 $8.62 $8.09 14,357
2020-07-01 $8.34 $8.44 $8.31 $8.31 $7.79 12,851
2020-06-30 $8.26 $8.26 $8.24 $8.25 $7.74 9,971
2020-06-29 $8.27 $8.29 $8.27 $8.29 $7.78 4,559
2020-06-26 $8.32 $8.37 $8.21 $8.21 $7.70 12,041
2020-06-25 $8.25 $8.47 $8.25 $8.47 $7.94 26,042
2020-06-24 $8.53 $8.53 $8.32 $8.35 $7.83 15,042
2020-06-23 $8.66 $8.66 $8.53 $8.53 $8.00 8,798
2020-06-22 $8.50 $8.51 $8.42 $8.48 $7.95 30,335
2020-06-19 $8.60 $8.60 $8.40 $8.45 $7.93 30,804
2020-06-18 $8.39 $8.47 $8.35 $8.44 $7.92 13,579
2020-06-17 $8.45 $8.60 $8.42 $8.42 $7.90 22,930
2020-06-16 $8.55 $8.82 $8.55 $8.60 $8.07 23,725
2020-06-15 $8.18 $8.48 $8.18 $8.44 $7.92 42,471
2020-06-12 $8.50 $8.69 $8.43 $8.55 $7.88 67,161
2020-06-11 $8.73 $8.90 $8.42 $8.45 $7.79 49,054
2020-06-10 $9.36 $9.48 $9.18 $9.19 $8.47 35,804
2020-06-09 $9.54 $9.62 $9.35 $9.43 $8.69 20,063
2020-06-08 $9.72 $9.75 $9.59 $9.75 $8.99 31,768
2020-06-05 $9.28 $9.85 $9.28 $9.59 $8.84 745,430
2020-06-04 $9.00 $9.16 $8.98 $9.14 $8.42 11,384
2020-06-03 $8.91 $9.22 $8.74 $9.13 $8.42 44,204
2020-06-02 $8.51 $8.86 $8.51 $8.86 $8.17 15,471
2020-06-01 $8.20 $8.45 $8.20 $8.38 $7.72 27,712
2020-05-29 $8.14 $8.15 $8.07 $8.10 $7.47 16,715
2020-05-28 $8.19 $8.34 $8.12 $8.22 $7.58 23,840
2020-05-27 $7.97 $8.13 $7.97 $8.11 $7.48 12,456
2020-05-26 $7.99 $8.06 $7.99 $7.99 $7.36 11,729
2020-05-22 $7.98 $7.98 $7.83 $7.89 $7.27 2,942
2020-05-21 $7.97 $7.99 $7.96 $7.96 $7.34 11,851
2020-05-20 $7.95 $7.95 $7.85 $7.88 $7.26 6,083
2020-05-19 $7.83 $7.90 $7.68 $7.73 $7.13 13,191
2020-05-18 $7.60 $7.77 $7.60 $7.77 $7.16 7,873
2020-05-15 $7.43 $7.48 $7.43 $7.47 $6.89 12,703
2020-05-14 $7.40 $7.40 $7.28 $7.38 $6.80 11,055
2020-05-13 $7.70 $7.70 $7.39 $7.43 $6.85 7,806
2020-05-12 $7.95 $7.97 $7.81 $7.81 $7.20 14,155
2020-05-11 $7.93 $8.02 $7.93 $7.99 $7.36 8,149
2020-05-08 $8.00 $8.24 $8.00 $8.07 $7.44 25,272
2020-05-07 $7.86 $8.00 $7.77 $7.89 $7.27 1,035,242
2020-05-06 $7.78 $7.78 $7.66 $7.67 $7.07 4,240
2020-05-05 $7.88 $7.94 $7.75 $7.75 $7.14 5,900
2020-05-04 $7.59 $7.79 $7.59 $7.70 $7.10 27,037
2020-05-01 $7.84 $7.90 $7.67 $7.67 $7.07 27,199
2020-04-30 $8.00 $8.08 $7.92 $7.92 $7.30 17,161
2020-04-29 $7.92 $8.05 $7.91 $8.03 $7.40 5,740
2020-04-28 $7.69 $7.82 $7.67 $7.76 $7.15 19,901
2020-04-27 $7.67 $7.67 $7.57 $7.57 $6.98 8,782
2020-04-24 $7.86 $7.86 $7.56 $7.56 $6.97 29,601
2020-04-23 $7.63 $7.71 $7.60 $7.71 $7.11 959,563
2020-04-22 $7.63 $7.63 $7.57 $7.57 $6.98 10,330
2020-04-21 $7.81 $7.83 $7.49 $7.49 $6.90 9,148
2020-04-20 $8.07 $8.07 $7.86 $7.91 $7.29 16,358
2020-04-17 $8.14 $8.19 $8.07 $8.12 $7.48 18,059
2020-04-16 $8.19 $8.19 $7.97 $7.99 $7.36 17,271
2020-04-15 $8.00 $8.14 $7.84 $8.06 $7.43 8,786
2020-04-14 $8.35 $8.44 $7.85 $8.29 $7.64 965,975
2020-04-13 $8.34 $8.34 $8.19 $8.26 $7.61 21,443
2020-04-09 $8.37 $8.45 $8.23 $8.28 $7.63 17,297
2020-04-08 $8.10 $8.20 $8.03 $8.20 $7.56 6,285
2020-04-07 $8.22 $8.26 $7.96 $7.96 $7.34 6,857
2020-04-06 $7.72 $7.85 $7.71 $7.84 $7.23 5,774
2020-04-03 $7.40 $7.49 $7.37 $7.46 $6.88 9,335
2020-04-02 $6.87 $7.37 $6.87 $7.23 $6.66 20,381
2020-04-01 $7.36 $7.36 $6.88 $6.92 $6.38 39,035
2020-03-31 $7.38 $7.38 $7.33 $7.36 $6.78 11,255
2020-03-30 $7.52 $7.52 $7.19 $7.25 $6.68 18,629
2020-03-27 $7.54 $7.62 $7.07 $7.51 $6.92 13,520
2020-03-26 $7.04 $7.75 $7.03 $7.73 $7.13 39,903
2020-03-25 $6.21 $6.98 $6.21 $6.87 $6.33 16,164
2020-03-24 $5.88 $6.29 $5.88 $6.09 $5.61 23,161
2020-03-23 $6.02 $6.02 $5.77 $5.81 $5.36 24,930
2020-03-20 $6.13 $6.41 $6.01 $6.01 $5.54 13,473
2020-03-19 $5.85 $6.15 $5.85 $6.02 $5.55 13,982
2020-03-18 $6.29 $6.47 $5.65 $5.68 $5.24 53,362
2020-03-17 $6.94 $6.94 $6.60 $6.67 $6.15 15,781
2020-03-16 $7.50 $7.50 $6.75 $6.75 $6.22 26,430
2020-03-13 $8.97 $8.97 $7.92 $7.92 $7.30 22,216
2020-03-12 $8.75 $8.75 $7.80 $7.93 $7.31 119,151
2020-03-11 $9.72 $9.72 $8.85 $9.00 $8.30 49,337
2020-03-10 $9.89 $9.89 $9.52 $9.81 $9.04 30,301
2020-03-09 $10.35 $10.36 $9.50 $9.54 $8.79 20,476
2020-03-06 $11.77 $11.77 $11.32 $11.32 $10.43 15,086
2020-03-05 $11.85 $11.85 $11.65 $11.73 $10.81 8,136
2020-03-04 $12.01 $12.02 $11.95 $11.97 $11.03 2,037
2020-03-03 $11.91 $12.15 $11.85 $11.85 $10.92 10,214
2020-03-02 $11.76 $12.20 $11.76 $12.00 $11.06 5,979
2020-02-28 $11.82 $11.92 $11.66 $11.71 $10.79 12,542
2020-02-27 $12.41 $12.41 $11.92 $12.12 $11.17 4,270
2020-02-26 $12.79 $12.82 $12.50 $12.50 $11.52 4,270
2020-02-25 $12.82 $12.87 $12.75 $12.76 $11.76 6,503
2020-02-24 $12.81 $12.87 $12.80 $12.87 $11.86 3,043
2020-02-21 $13.36 $13.36 $13.25 $13.25 $12.21 5,931
2020-02-20 $13.56 $13.56 $13.44 $13.44 $12.39 1,080
2020-02-19 $13.42 $13.51 $13.42 $13.51 $12.45 8,603
2020-02-18 $13.38 $13.42 $13.37 $13.42 $12.37 3,957
2020-02-14 $13.59 $13.63 $13.47 $13.50 $12.44 2,219
2020-02-13 $13.50 $13.56 $13.47 $13.55 $12.49 35,158
2020-02-12 $13.43 $13.49 $13.43 $13.49 $12.43 1,230
2020-02-11 $13.27 $13.30 $13.27 $13.30 $12.26 1,525
2020-02-10 $13.14 $13.17 $13.14 $13.16 $12.13 2,286
2020-02-07 $13.32 $13.34 $13.32 $13.34 $12.30 389
2020-02-06 $13.50 $13.50 $13.38 $13.40 $12.35 12,408
2020-02-05 $13.46 $13.56 $13.46 $13.50 $12.44 10,508
2020-02-04 $13.22 $13.34 $13.21 $13.33 $12.29 23,349
2020-02-03 $13.00 $13.09 $13.00 $13.03 $12.01 12,023
2020-01-31 $13.15 $13.15 $13.07 $13.07 $12.05 7,920
2020-01-30 $13.11 $13.13 $13.11 $13.13 $12.10 3,809
2020-01-29 $13.21 $13.21 $13.21 $13.21 $12.18 106
2020-01-28 $13.22 $13.23 $13.21 $13.23 $12.19 3,094
2020-01-27 $13.18 $13.18 $13.16 $13.16 $12.13 1,576
2020-01-24 $13.51 $13.51 $13.51 $13.51 $12.45 217
2020-01-23 $13.52 $13.56 $13.52 $13.56 $12.50 768
2020-01-22 $13.67 $13.71 $13.64 $13.64 $12.57 2,651
2020-01-21 $13.69 $13.72 $13.66 $13.69 $12.62 8,034
2020-01-17 $13.88 $13.88 $13.77 $13.77 $12.69 4,346
2020-01-16 $13.75 $13.82 $13.67 $13.79 $12.71 11,761
2020-01-15 $13.78 $13.83 $13.78 $13.78 $12.70 2,289
2020-01-14 $13.94 $13.95 $13.68 $13.84 $12.76 19,607
2020-01-13 $13.84 $13.92 $13.81 $13.89 $12.80 30,310
2020-01-10 $13.84 $13.94 $13.82 $13.94 $12.85 17,839
2020-01-09 $13.86 $13.91 $13.86 $13.91 $12.82 4,463
2020-01-08 $14.03 $14.03 $14.01 $14.01 $12.91 601
2020-01-07 $13.99 $14.01 $13.99 $14.01 $12.91 4,552
2020-01-06 $14.03 $14.12 $14.03 $14.08 $12.98 5,492
2020-01-03 $13.93 $14.05 $13.93 $14.05 $12.95 25,479
2020-01-02 $13.91 $14.00 $13.91 $13.99 $12.90 1,097
2019-12-31 $13.91 $13.93 $13.90 $13.90 $12.81 4,101
2019-12-30 $14.03 $14.03 $13.89 $13.89 $12.80 3,065
2019-12-27 $13.82 $13.88 $13.81 $13.88 $12.79 3,168
2019-12-26 $13.97 $13.97 $13.90 $13.90 $12.81 10,234
2019-12-24 $13.86 $13.91 $13.86 $13.91 $12.82 5,133
2019-12-23 $13.59 $13.70 $13.59 $13.70 $12.63 4,091
2019-12-20 $13.60 $13.64 $13.56 $13.59 $12.53 3,722
2019-12-19 $13.36 $13.60 $13.36 $13.60 $12.54 13,314
2019-12-18 $13.33 $13.46 $13.33 $13.41 $12.36 4,899
2019-12-17 $13.30 $13.31 $13.29 $13.30 $12.26 7,296
2019-12-16 $13.33 $13.58 $13.33 $13.41 $12.36 44,514
2019-12-13 $13.41 $13.46 $13.40 $13.40 $12.19 1,563
2019-12-12 $13.24 $13.37 $13.24 $13.35 $12.14 21,138
2019-12-11 $13.04 $13.18 $13.04 $13.18 $11.98 2,555
2019-12-10 $13.04 $13.07 $13.04 $13.07 $11.88 1,813
2019-12-09 $13.12 $13.12 $13.08 $13.08 $11.89 727
2019-12-06 $12.96 $13.10 $12.96 $13.02 $11.84 275,511
2019-12-05 $12.91 $12.94 $12.88 $12.90 $11.73 19,164
2019-12-04 $12.63 $12.80 $12.63 $12.80 $11.64 2,834
2019-12-03 $12.38 $12.49 $12.38 $12.47 $11.34 5,753
2019-12-02 $12.54 $12.57 $12.49 $12.54 $11.40 10,052
2019-11-29 $12.52 $12.52 $12.52 $12.52 $11.38 1,140
2019-11-27 $12.59 $12.59 $12.44 $12.48 $11.35 16,385
2019-11-26 $12.77 $12.77 $12.58 $12.60 $11.46 5,805
2019-11-25 $12.97 $12.97 $12.87 $12.90 $11.73 6,877
2019-11-22 $12.94 $13.01 $12.91 $13.01 $11.83 6,353
2019-11-21 $12.81 $12.89 $12.81 $12.89 $11.72 3,766
2019-11-20 $12.91 $12.91 $12.83 $12.91 $11.74 4,527
2019-11-19 $13.01 $13.01 $12.91 $12.91 $11.74 2,062
2019-11-18 $13.06 $13.06 $13.05 $13.05 $11.87 4,112
2019-11-15 $12.99 $13.19 $12.99 $13.16 $11.97 2,180
2019-11-14 $12.94 $12.98 $12.85 $12.89 $11.72 11,646
2019-11-13 $13.05 $13.05 $12.87 $12.99 $11.81 136,592
2019-11-12 $13.33 $13.36 $13.24 $13.24 $12.04 1,657
2019-11-11 $13.44 $13.48 $13.44 $13.48 $12.26 36,857
2019-11-08 $13.54 $13.54 $13.52 $13.54 $12.31 7,316
2019-11-07 $13.69 $13.69 $13.46 $13.62 $12.39 160,834
2019-11-06 $13.72 $13.79 $13.65 $13.65 $12.41 3,069
2019-11-05 $13.69 $13.72 $13.69 $13.72 $12.48 12,178
2019-11-04 $13.74 $13.74 $13.67 $13.68 $12.44 8,050
2019-11-01 $13.27 $13.58 $13.27 $13.58 $12.35 974
2019-10-31 $13.37 $13.37 $13.22 $13.27 $12.07 5,265
2019-10-30 $13.30 $13.30 $13.23 $13.24 $12.04 4,332
2019-10-29 $13.34 $13.34 $13.34 $13.34 $12.13 349
2019-10-28 $13.35 $13.35 $13.31 $13.31 $12.10 2,388
2019-10-25 $13.24 $13.25 $13.24 $13.25 $12.05 160
2019-10-24 $13.15 $13.23 $13.03 $13.08 $11.89 47,335
2019-10-23 $13.06 $13.16 $13.06 $13.16 $11.97 5,956
2019-10-22 $13.05 $13.06 $13.02 $13.02 $11.84 100,920
2019-10-21 $12.77 $12.80 $12.75 $12.80 $11.64 9,409
2019-10-18 $12.90 $12.90 $12.87 $12.89 $11.72 3,092
2019-10-17 $12.82 $12.82 $12.75 $12.79 $11.63 7,144
2019-10-16 $12.69 $12.78 $12.69 $12.77 $11.61 3,355
2019-10-15 $12.87 $12.87 $12.83 $12.85 $11.68 1,285
2019-10-14 $12.90 $12.91 $12.87 $12.87 $11.70 3,461
2019-10-11 $12.93 $12.99 $12.90 $12.90 $11.73 5,524
2019-10-10 $12.77 $12.78 $12.77 $12.78 $11.62 354
2019-10-09 $12.83 $12.83 $12.72 $12.72 $11.57 23,098
2019-10-08 $12.77 $12.77 $12.68 $12.68 $11.53 14,098
2019-10-07 $12.85 $12.85 $12.68 $12.68 $11.53 93,601
2019-10-04 $12.88 $12.90 $12.88 $12.90 $11.73 435
2019-10-03 $12.62 $12.75 $12.62 $12.75 $11.59 5,343
2019-10-02 $12.54 $12.54 $12.52 $12.52 $11.38 845
2019-10-01 $12.66 $12.66 $12.61 $12.61 $11.47 2,427
2019-09-30 $12.75 $12.75 $12.69 $12.69 $11.54 1,610
2019-09-27 $12.86 $12.86 $12.82 $12.82 $11.66 468
2019-09-26 $12.89 $12.89 $12.86 $12.87 $11.70 4,316
2019-09-25 $12.79 $12.86 $12.76 $12.86 $11.69 2,928
2019-09-24 $12.89 $12.89 $12.80 $12.87 $11.70 2,746
2019-09-23 $12.89 $12.89 $12.87 $12.89 $11.72 9,796
2019-09-20 $12.92 $12.95 $12.92 $12.95 $11.78 7,765
2019-09-19 $13.06 $13.06 $13.05 $13.06 $11.88 475
2019-09-18 $13.09 $13.09 $13.07 $13.09 $11.90 662
2019-09-17 $13.07 $13.07 $13.06 $13.07 $11.88 14,327
2019-09-16 $13.02 $13.15 $13.02 $13.13 $11.94 20,750
2019-09-13 $13.09 $13.21 $13.05 $13.07 $11.88 104,761
2019-09-12 $13.03 $13.04 $13.03 $13.04 $11.86 2,737
2019-09-11 $12.86 $13.00 $12.79 $12.96 $11.78 32,520
2019-09-10 $12.76 $12.87 $12.76 $12.79 $11.63 15,676
2019-09-09 $12.78 $12.81 $12.73 $12.78 $11.62 107,821
2019-09-06 $12.74 $12.77 $12.60 $12.62 $11.48 105,535
2019-09-05 $12.65 $12.75 $12.65 $12.73 $11.58 912
2019-09-04 $12.41 $12.63 $12.41 $12.61 $11.47 25,948
2019-09-03 $12.31 $12.38 $12.24 $12.31 $11.19 14,514
2019-08-30 $12.32 $12.38 $12.32 $12.38 $11.26 10,753
2019-08-29 $12.26 $12.35 $12.24 $12.35 $11.23 5,829
2019-08-28 $12.04 $12.20 $12.04 $12.14 $11.04 33,038
2019-08-27 $12.15 $12.17 $12.09 $12.17 $11.07 9,619
2019-08-26 $12.21 $12.29 $12.18 $12.18 $11.08 4,157
2019-08-23 $12.29 $12.43 $12.16 $12.17 $11.07 8,024
2019-08-22 $12.49 $12.49 $12.46 $12.46 $11.33 486
2019-08-21 $12.63 $12.72 $12.63 $12.64 $11.49 8,532
2019-08-20 $12.41 $12.65 $12.41 $12.62 $11.48 22,698
2019-08-19 $12.51 $12.57 $12.51 $12.53 $11.39 3,201
2019-08-16 $12.47 $12.51 $12.47 $12.51 $11.37 215
2019-08-15 $12.44 $12.44 $12.22 $12.27 $11.16 8,435
2019-08-14 $12.51 $12.51 $12.20 $12.22 $11.11 33,684
2019-08-13 $12.44 $12.92 $12.37 $12.82 $11.66 408,944
2019-08-12 $12.45 $12.62 $12.33 $12.61 $11.47 69,342
2019-08-09 $12.57 $12.63 $12.56 $12.63 $11.48 16,552
2019-08-08 $12.28 $12.59 $12.27 $12.59 $11.45 43,229
2019-08-07 $12.02 $12.21 $12.02 $12.21 $11.10 307,999
2019-08-06 $12.12 $12.32 $12.12 $12.23 $11.12 1,343
2019-08-05 $12.25 $12.32 $12.12 $12.12 $11.02 6,254
2019-08-02 $12.75 $12.75 $12.52 $12.54 $11.40 2,338
2019-08-01 $13.00 $13.00 $12.74 $12.74 $11.58 13,493
2019-07-31 $13.04 $13.10 $13.04 $13.10 $11.91 18,589
2019-07-30 $13.08 $13.08 $13.03 $13.03 $11.85 2,302
2019-07-29 $13.19 $13.27 $13.15 $13.27 $12.07 29,228
2019-07-26 $13.33 $13.33 $13.29 $13.29 $12.09 896
2019-07-25 $13.38 $13.39 $13.35 $13.39 $12.18 1,064
2019-07-24 $13.45 $13.46 $13.43 $13.43 $12.21 1,004
2019-07-23 $13.50 $13.51 $13.49 $13.50 $12.28 7,367
2019-07-22 $13.62 $13.62 $13.55 $13.57 $12.34 22,909
2019-07-19 $13.59 $13.59 $13.59 $13.59 $12.36 101
2019-07-18 $13.50 $13.58 $13.50 $13.51 $12.29 3,024
2019-07-17 $13.67 $13.67 $13.64 $13.64 $12.40 708
2019-07-16 $13.53 $13.67 $13.53 $13.65 $12.41 4,678
2019-07-15 $13.51 $13.55 $13.51 $13.55 $12.32 228
2019-07-12 $13.50 $13.50 $13.48 $13.50 $12.28 1,126
2019-07-11 $13.47 $13.49 $13.46 $13.46 $12.24 11,549
2019-07-10 $13.47 $13.47 $13.46 $13.47 $12.25 1,139
2019-07-09 $13.22 $13.30 $13.22 $13.30 $12.09 50,382
2019-07-08 $13.29 $13.34 $13.25 $13.29 $12.09 6,896
2019-07-05 $13.05 $13.38 $13.05 $13.38 $12.17 13,034
2019-07-03 $13.15 $13.15 $13.00 $13.10 $11.91 69,368
2019-07-02 $13.13 $13.14 $13.13 $13.14 $11.95 699
2019-07-01 $13.38 $13.43 $13.31 $13.34 $12.13 4,106
2019-06-28 $13.21 $13.27 $13.19 $13.27 $12.07 4,728
2019-06-27 $13.29 $13.30 $13.20 $13.27 $12.07 1,847
2019-06-26 $13.27 $13.32 $13.22 $13.22 $12.02 3,927
2019-06-25 $13.21 $13.30 $13.21 $13.23 $12.03 2,967
2019-06-24 $13.28 $13.28 $13.11 $13.16 $11.97 2,641
2019-06-21 $13.30 $13.30 $13.12 $13.12 $11.93 2,016
2019-06-20 $13.09 $13.24 $13.09 $13.23 $12.03 7,830
2019-06-19 $12.67 $12.90 $12.67 $12.89 $11.72 1,665
2019-06-18 $12.59 $12.77 $12.59 $12.77 $11.61 15,071
2019-06-17 $12.46 $12.59 $12.46 $12.56 $11.42 14,419
2019-06-14 $12.76 $12.76 $12.76 $12.76 $11.39 611
2019-06-13 $12.76 $12.85 $12.74 $12.80 $11.42 23,058
2019-06-12 $12.75 $13.04 $12.75 $12.82 $11.44 52,965
2019-06-11 $12.75 $12.79 $12.75 $12.77 $11.40 9,120
2019-06-10 $12.75 $12.76 $12.75 $12.76 $11.38 413
2019-06-07 $12.65 $12.65 $12.65 $12.65 $11.29 205
2019-06-06 $12.39 $12.41 $12.39 $12.41 $11.08 2,445
2019-06-05 $12.54 $12.54 $12.37 $12.37 $11.04 8,296
2019-06-04 $12.31 $12.51 $12.30 $12.51 $11.17 1,859
2019-06-03 $12.22 $12.28 $12.16 $12.23 $10.91 12,372
2019-05-31 $12.08 $12.19 $12.08 $12.12 $10.82 10,262
2019-05-30 $12.19 $12.20 $12.19 $12.20 $10.89 2,754
2019-05-29 $11.87 $12.17 $11.87 $12.17 $10.86 1,747
2019-05-28 $12.08 $12.08 $11.97 $11.97 $10.68 21,173
2019-05-24 $12.01 $12.15 $12.01 $12.15 $10.84 23,103
2019-05-23 $12.20 $12.20 $11.92 $11.97 $10.68 12,906
2019-05-22 $12.27 $12.27 $12.27 $12.27 $10.95 461
2019-05-21 $12.24 $12.26 $12.22 $12.26 $10.94 2,545
2019-05-20 $12.53 $12.53 $12.24 $12.24 $10.92 1,607
2019-05-17 $12.40 $12.45 $12.39 $12.44 $11.10 2,629
2019-05-16 $12.52 $12.60 $12.49 $12.49 $11.15 1,188
2019-05-15 $12.54 $12.61 $12.54 $12.61 $11.25 1,039
2019-05-14 $12.68 $12.68 $12.61 $12.61 $11.25 479
2019-05-13 $12.77 $12.78 $12.64 $12.64 $11.28 1,977
2019-05-10 $12.92 $12.99 $12.82 $12.99 $11.59 887
2019-05-09 $12.69 $12.92 $12.67 $12.92 $11.53 880
2019-05-08 $12.75 $12.81 $12.75 $12.80 $11.42 494
2019-05-07 $12.70 $12.92 $12.68 $12.71 $11.34 3,584
2019-05-06 $12.92 $12.96 $12.89 $12.96 $11.57 3,477
2019-05-03 $13.17 $13.17 $13.08 $13.11 $11.70 1,743
2019-05-02 $13.12 $13.12 $13.01 $13.11 $11.70 2,059
2019-05-01 $13.31 $13.31 $13.22 $13.22 $11.80 1,099
2019-04-30 $13.29 $13.29 $13.27 $13.28 $11.85 1,351
2019-04-29 $13.51 $13.51 $13.27 $13.30 $11.87 1,969
2019-04-26 $13.45 $13.51 $13.41 $13.42 $11.98 568
2019-04-25 $13.53 $13.56 $13.40 $13.45 $12.00 4,037
2019-04-24 $13.73 $13.73 $13.49 $13.58 $12.12 1,010
2019-04-23 $13.81 $13.81 $13.72 $13.74 $12.26 2,664
2019-04-22 $13.70 $13.71 $13.70 $13.71 $12.24 1,182
2019-04-18 $13.67 $13.71 $13.62 $13.71 $12.24 486
2019-04-17 $13.50 $13.74 $13.50 $13.63 $12.16 2,883
2019-04-16 $13.51 $13.51 $13.47 $13.48 $12.03 4,847
2019-04-15 $13.78 $13.83 $13.65 $13.65 $12.18 2,292
2019-04-12 $14.03 $14.03 $13.88 $13.88 $12.39 2,793
2019-04-11 $14.00 $14.09 $13.90 $13.98 $12.48 3,847
2019-04-10 $14.06 $14.10 $14.06 $14.10 $12.58 5,012
2019-04-09 $14.00 $14.07 $13.94 $14.06 $12.55 4,563
2019-04-08 $13.81 $14.06 $13.81 $14.06 $12.55 3,043
2019-04-05 $13.90 $13.90 $13.90 $13.90 $12.40 2,712
2019-04-04 $13.82 $13.88 $13.82 $13.86 $12.37 5,713
2019-04-03 $13.80 $13.86 $13.80 $13.86 $12.37 1,010
2019-04-02 $13.72 $13.77 $13.62 $13.67 $12.20 6,101
2019-04-01 $13.73 $13.83 $13.73 $13.78 $12.30 10,077
2019-03-29 $13.60 $13.64 $13.58 $13.58 $12.12 14,407
2019-03-28 $13.39 $13.46 $13.35 $13.43 $11.99 2,788
2019-03-27 $13.65 $13.65 $13.42 $13.45 $12.00 3,851
2019-03-26 $13.86 $13.86 $13.80 $13.80 $12.32 2,197
2019-03-25 $13.67 $13.68 $13.62 $13.68 $12.21 2,286
2019-03-22 $14.10 $14.11 $13.70 $13.70 $12.23 3,637
2019-03-21 $14.19 $14.25 $14.11 $14.19 $12.66 2,643
2019-03-20 $14.08 $14.08 $13.99 $14.06 $12.55 4,421
2019-03-19 $14.15 $14.15 $14.00 $14.08 $12.57 21,048
2019-03-18 $13.74 $13.96 $13.70 $13.96 $12.46 2,924
2019-03-15 $13.67 $13.67 $13.59 $13.63 $12.16 3,114
2019-03-14 $13.47 $13.56 $13.46 $13.52 $12.07 1,350
2019-03-13 $13.32 $13.43 $13.32 $13.43 $11.99 2,128
2019-03-12 $13.32 $13.32 $13.27 $13.27 $11.84 421
2019-03-11 $13.01 $13.12 $13.01 $13.12 $11.71 416
2019-03-08 $13.13 $13.13 $12.82 $12.95 $11.56 75,822
2019-03-07 $13.24 $13.25 $13.19 $13.19 $11.77 200,913
2019-03-06 $13.32 $13.32 $13.28 $13.29 $11.86 3,514
2019-03-05 $13.30 $13.30 $13.21 $13.25 $11.82 2,792
2019-03-04 $13.28 $13.29 $13.28 $13.29 $11.86 2,181
2019-03-01 $13.48 $13.62 $13.17 $13.27 $11.84 5,749
2019-02-28 $13.47 $13.48 $13.31 $13.31 $11.88 2,938
2019-02-27 $13.45 $13.53 $13.37 $13.39 $11.95 1,734
2019-02-26 $13.40 $13.43 $13.38 $13.42 $11.98 10,482
2019-02-25 $13.22 $13.35 $13.21 $13.32 $11.89 7,994
2019-02-22 $13.16 $13.16 $13.09 $13.13 $11.72 5,819
2019-02-21 $13.28 $13.28 $12.97 $12.97 $11.57 8,738
2019-02-20 $13.11 $13.12 $12.93 $13.10 $11.69 4,620
2019-02-19 $12.90 $12.99 $12.90 $12.99 $11.59 1,621
2019-02-15 $12.96 $12.96 $12.93 $12.95 $11.56 1,608
2019-02-14 $12.88 $12.88 $12.75 $12.78 $11.41 637
2019-02-13 $12.83 $12.86 $12.83 $12.86 $11.48 429
2019-02-12 $12.92 $12.92 $12.92 $12.92 $11.53 39
2019-02-11 $13.18 $13.18 $12.69 $12.78 $11.41 30,659
2019-02-08 $13.06 $13.12 $12.85 $12.89 $11.50 8,242
2019-02-07 $13.15 $13.18 $12.87 $12.93 $11.54 108,934
2019-02-06 $13.33 $13.33 $13.05 $13.24 $11.82 3,663
2019-02-05 $13.27 $13.28 $13.17 $13.25 $11.82 12,001
2019-02-04 $13.12 $13.17 $13.06 $13.12 $11.71 7,642
2019-02-01 $12.80 $13.04 $12.77 $13.04 $11.64 2,416
2019-01-31 $12.98 $12.98 $12.56 $12.95 $11.56 8,171
2019-01-30 $12.56 $12.73 $12.56 $12.62 $11.26 6,261
2019-01-29 $12.45 $12.55 $12.45 $12.55 $11.20 2,241
2019-01-28 $12.53 $12.53 $12.46 $12.46 $11.12 1,970
2019-01-25 $12.55 $12.55 $12.43 $12.49 $11.15 3,866
2019-01-24 $12.46 $12.46 $12.46 $12.46 $11.12 59
2019-01-23 $12.46 $12.46 $12.43 $12.43 $11.09 106
2019-01-22 $12.56 $12.56 $12.31 $12.37 $11.04 4,556
2019-01-18 $12.68 $12.68 $12.43 $12.49 $11.15 14,254
2019-01-17 $12.40 $12.60 $12.40 $12.48 $11.14 19,901
2019-01-16 $12.42 $12.48 $12.41 $12.45 $11.11 2,453
2019-01-15 $12.42 $12.42 $12.36 $12.37 $11.04 1,587
2019-01-14 $12.32 $12.37 $12.32 $12.36 $11.03 1,060
2019-01-11 $12.18 $12.36 $12.18 $12.34 $11.01 4,859
2019-01-10 $12.21 $12.21 $12.17 $12.21 $10.90 1,099
2019-01-09 $12.22 $12.24 $12.09 $12.23 $10.91 13,704
2019-01-08 $11.95 $12.09 $11.90 $12.08 $10.78 99,633
2019-01-07 $11.77 $11.84 $11.75 $11.81 $10.54 8,722
2019-01-04 $11.60 $11.77 $11.60 $11.76 $10.50 11,517
2019-01-03 $11.49 $11.93 $11.38 $11.42 $10.19 27,272
2019-01-02 $11.27 $11.38 $11.22 $11.38 $10.16 5,719
2018-12-31 $11.20 $11.20 $11.12 $11.16 $9.96 2,494
2018-12-28 $11.10 $11.20 $11.05 $11.20 $9.99 9,582
2018-12-27 $11.08 $11.08 $10.93 $11.07 $9.88 2,744
2018-12-26 $10.73 $11.07 $10.73 $11.07 $9.88 24,261
2018-12-24 $10.64 $10.90 $10.64 $10.81 $9.65 6,654
2018-12-21 $10.97 $11.06 $10.82 $10.82 $9.66 34,300
2018-12-20 $11.28 $11.32 $11.02 $11.04 $9.85 2,201
2018-12-19 $11.63 $11.63 $11.40 $11.40 $10.18 379
2018-12-18 $11.71 $11.71 $11.43 $11.48 $10.25 2,611
2018-12-17 $12.00 $12.00 $11.76 $11.76 $10.35 1,743
2018-12-14 $12.00 $12.00 $11.88 $11.88 $10.46 3,410
2018-12-13 $12.12 $12.12 $11.88 $11.96 $10.53 12,796
2018-12-12 $12.15 $12.15 $12.01 $12.02 $10.58 9,424
2018-12-11 $12.21 $12.21 $12.01 $12.01 $10.58 5,585
2018-12-10 $12.18 $12.19 $12.01 $12.03 $10.59 8,818
2018-12-07 $12.56 $12.59 $12.30 $12.30 $10.83 319,959
2018-12-06 $12.23 $12.43 $12.16 $12.40 $10.92 2,432
2018-12-04 $12.53 $12.58 $12.51 $12.51 $11.02 7,816
2018-12-03 $12.58 $12.58 $12.45 $12.46 $10.97 7,672
2018-11-30 $12.17 $12.18 $12.17 $12.18 $10.72 314
2018-11-29 $12.17 $12.17 $12.04 $12.05 $10.61 3,730
2018-11-28 $12.11 $12.11 $11.90 $12.07 $10.63 2,239
2018-11-27 $12.13 $12.13 $12.09 $12.10 $10.65 2,524
2018-11-26 $12.22 $12.22 $12.10 $12.11 $10.66 1,442
2018-11-23 $12.24 $12.24 $12.09 $12.09 $10.65 942
2018-11-21 $12.26 $12.31 $12.25 $12.31 $10.84 1,413
2018-11-20 $12.51 $12.54 $12.41 $12.42 $10.94 18,552
2018-11-19 $12.81 $12.86 $12.74 $12.74 $11.22 46,525
2018-11-16 $12.59 $12.89 $12.59 $12.89 $11.35 858
2018-11-15 $12.49 $12.66 $12.41 $12.66 $11.15 2,689
2018-11-14 $12.34 $12.44 $12.34 $12.43 $10.94 1,259
2018-11-13 $12.44 $12.44 $12.33 $12.33 $10.86 4,067
2018-11-12 $12.71 $12.71 $12.52 $12.52 $11.02 3,956
2018-11-09 $12.64 $12.80 $12.59 $12.72 $11.20 24,477
2018-11-08 $12.79 $12.79 $12.72 $12.75 $11.23 5,486
2018-11-07 $12.57 $12.97 $12.57 $12.85 $11.31 298,313
2018-11-06 $12.37 $12.48 $12.33 $12.38 $10.90 61,385
2018-11-05 $12.21 $12.38 $12.21 $12.37 $10.89 2,333
2018-11-02 $12.31 $12.31 $12.28 $12.28 $10.81 691
2018-11-01 $12.28 $12.33 $12.16 $12.24 $10.78 2,725
2018-10-31 $12.25 $12.25 $12.20 $12.23 $10.77 1,935
2018-10-30 $12.33 $12.33 $12.14 $12.14 $10.69 503
2018-10-29 $12.48 $12.48 $12.28 $12.28 $10.81 1,293
2018-10-26 $12.24 $12.30 $12.15 $12.30 $10.83 21,362
2018-10-25 $12.62 $12.62 $12.32 $12.32 $10.85 17,549
2018-10-24 $12.70 $12.70 $12.43 $12.49 $11.00 70,928
2018-10-23 $12.84 $12.84 $12.60 $12.83 $11.30 21,951
2018-10-22 $13.10 $13.10 $12.94 $13.03 $11.47 1,755
2018-10-19 $13.19 $13.33 $13.03 $13.06 $11.50 2,724
2018-10-18 $13.24 $13.24 $13.06 $13.08 $11.52 2,864
2018-10-17 $13.28 $13.41 $13.27 $13.36 $11.76 8,352
2018-10-16 $13.37 $13.43 $13.37 $13.43 $11.83 1,079
2018-10-15 $13.10 $13.17 $13.08 $13.12 $11.55 6,413
2018-10-12 $13.30 $13.30 $13.24 $13.24 $11.66 971
2018-10-11 $13.15 $13.26 $13.05 $13.05 $11.49 12,188
2018-10-10 $13.59 $13.59 $13.20 $13.21 $11.63 5,209
2018-10-09 $13.54 $13.55 $13.54 $13.55 $11.93 2,344
2018-10-08 $13.75 $13.75 $13.57 $13.60 $11.98 3,221
2018-10-05 $13.80 $13.84 $13.66 $13.76 $12.12 95,136
2018-10-04 $13.93 $13.93 $13.69 $13.74 $12.10 2,351
2018-10-03 $13.89 $13.97 $13.85 $13.87 $12.21 1,032
2018-10-02 $13.95 $13.96 $13.76 $13.77 $12.12 2,112
2018-10-01 $14.00 $14.03 $13.91 $13.94 $12.27 209,697
2018-09-28 $13.75 $13.95 $13.75 $13.83 $12.18 47,656
2018-09-27 $13.89 $13.89 $13.76 $13.80 $12.15 956
2018-09-26 $13.79 $13.82 $13.77 $13.77 $12.12 1,025
2018-09-25 $13.80 $13.80 $13.80 $13.80 $12.15 1,101
2018-09-24 $13.85 $13.85 $13.71 $13.75 $12.11 1,136
2018-09-21 $13.67 $13.70 $13.63 $13.70 $12.06 4,213
2018-09-20 $13.73 $13.85 $13.69 $13.74 $12.10 3,914
2018-09-19 $13.74 $13.74 $13.66 $13.66 $12.03 2,255
2018-09-18 $13.66 $13.85 $13.64 $13.77 $12.12 19,320
2018-09-17 $13.61 $13.66 $13.58 $13.63 $12.00 18,513
2018-09-14 $13.73 $13.73 $13.50 $13.50 $11.89 925
2018-09-13 $13.63 $13.82 $13.59 $13.66 $12.03 21,698
2018-09-12 $13.40 $13.64 $13.37 $13.57 $11.95 493,031
2018-09-11 $13.19 $13.37 $13.19 $13.37 $11.77 14,522
2018-09-10 $13.63 $13.63 $13.39 $13.39 $11.79 283,830
2018-09-07 $13.39 $13.54 $13.39 $13.46 $11.85 15,843
2018-09-06 $13.60 $13.60 $13.42 $13.45 $11.84 4,771
2018-09-05 $13.67 $13.67 $13.62 $13.62 $11.99 2,204
2018-09-04 $13.71 $13.90 $13.71 $13.77 $12.12 13,649
2018-08-31 $14.03 $14.21 $13.93 $14.02 $12.34 54,400
2018-08-30 $14.18 $14.21 $14.14 $14.14 $12.45 4,499
2018-08-29 $14.42 $14.46 $14.28 $14.34 $12.63 1,808
2018-08-28 $14.54 $14.54 $14.48 $14.50 $12.77 241,271
2018-08-27 $14.56 $14.61 $14.51 $14.59 $12.85 1,792
2018-08-24 $14.42 $14.42 $14.42 $14.42 $12.70 472
2018-08-23 $14.40 $14.40 $14.40 $14.40 $12.68 1,204
2018-08-22 $14.35 $14.49 $14.35 $14.45 $12.72 4,590
2018-08-21 $14.21 $14.38 $14.17 $14.34 $12.63 1,865
2018-08-20 $14.12 $14.12 $14.07 $14.10 $12.42 9,415
2018-08-17 $14.09 $14.16 $14.07 $14.10 $12.42 15,919
2018-08-16 $14.09 $14.10 $14.09 $14.09 $12.41 3,529
2018-08-15 $13.89 $14.08 $13.89 $14.03 $12.35 5,585
2018-08-14 $14.59 $14.59 $14.20 $14.23 $12.53 1,676
2018-08-13 $14.36 $14.51 $14.20 $14.21 $12.51 8,564
2018-08-10 $14.67 $14.67 $14.50 $14.54 $12.80 4,105
2018-08-09 $14.92 $14.92 $14.78 $14.78 $13.01 408
2018-08-08 $14.89 $14.89 $14.79 $14.81 $13.04 3,523
2018-08-07 $14.88 $15.01 $14.88 $14.97 $13.18 1,641
2018-08-06 $14.99 $14.99 $14.99 $14.99 $13.20 134
2018-08-03 $14.95 $14.99 $14.95 $14.99 $13.20 504
2018-08-02 $14.90 $14.94 $14.82 $14.88 $13.10 4,187
2018-08-01 $14.85 $15.08 $14.85 $15.04 $13.24 9,139
2018-07-31 $15.07 $15.21 $15.07 $15.16 $13.35 2,806
2018-07-30 $14.98 $15.31 $14.95 $15.27 $13.45 9,107
2018-07-27 $15.06 $15.23 $15.06 $15.10 $13.30 3,165
2018-07-26 $15.02 $15.12 $15.02 $15.12 $13.31 6,254
2018-07-25 $15.14 $15.18 $15.13 $15.18 $13.37 2,112
2018-07-24 $14.97 $15.19 $14.97 $15.14 $13.33 5,329
2018-07-23 $15.03 $15.13 $14.97 $14.97 $13.18 4,285
2018-07-20 $15.21 $15.21 $15.21 $15.21 $13.39 272
2018-07-19 $14.99 $15.33 $14.99 $15.13 $13.32 87,492
2018-07-18 $15.10 $15.26 $15.10 $15.21 $13.39 5,730
2018-07-17 $15.13 $15.29 $15.12 $15.29 $13.46 9,007
2018-07-16 $15.24 $15.24 $15.24 $15.24 $13.42 129
2018-07-13 $15.05 $15.24 $15.05 $15.24 $13.42 6,685
2018-07-12 $15.12 $15.14 $15.12 $15.14 $13.33 579
2018-07-11 $15.15 $15.42 $15.03 $15.03 $13.23 15,155
2018-07-10 $15.19 $15.31 $15.18 $15.31 $13.48 3,407
2018-07-09 $15.51 $15.51 $15.11 $15.19 $13.38 29,878
2018-07-06 $15.21 $15.51 $15.21 $15.43 $13.59 56,147
2018-07-05 $15.19 $15.40 $14.91 $15.29 $13.46 8,351
2018-07-03 $15.03 $15.40 $15.03 $15.23 $13.41 20,453
2018-07-02 $14.87 $15.00 $14.87 $14.94 $13.15 3,964
2018-06-29 $14.89 $14.98 $14.89 $14.95 $13.16 2,327
2018-06-28 $14.75 $14.75 $14.75 $14.75 $12.99 279
2018-06-27 $14.69 $14.92 $14.69 $14.73 $12.97 20,728
2018-06-26 $14.60 $14.82 $14.60 $14.82 $13.05 1,541
2018-06-25 $14.89 $14.89 $14.61 $14.78 $13.01 5,393
2018-06-22 $14.76 $15.05 $14.76 $14.85 $13.08 6,605
2018-06-21 $14.86 $14.86 $14.64 $14.70 $12.94 4,327
2018-06-20 $14.78 $15.02 $14.78 $14.89 $13.11 30,189
2018-06-19 $14.50 $14.81 $14.50 $14.76 $13.00 13,345
2018-06-18 $15.31 $15.31 $15.09 $15.10 $13.19 15,226
2018-06-15 $15.24 $15.25 $15.06 $15.12 $13.21 10,705
2018-06-14 $15.25 $15.48 $15.23 $15.35 $13.41 16,668
2018-06-13 $15.36 $15.36 $15.32 $15.32 $13.38 1,066
2018-06-12 $15.35 $15.35 $15.22 $15.22 $13.30 2,871
2018-06-11 $15.51 $15.51 $15.19 $15.29 $13.36 10,742
2018-06-08 $15.43 $15.43 $15.25 $15.25 $13.32 6,316
2018-06-07 $15.39 $15.45 $15.30 $15.34 $13.40 5,843
2018-06-06 $15.52 $15.79 $15.51 $15.51 $13.55 4,220
2018-06-05 $15.23 $15.58 $15.04 $15.58 $13.61 8,102
2018-06-04 $15.43 $15.63 $15.43 $15.63 $13.65 8,767
2018-06-01 $15.15 $15.37 $14.95 $15.35 $13.41 299,907
2018-05-31 $15.24 $15.24 $15.03 $15.13 $13.22 12,735
2018-05-30 $15.02 $15.15 $15.02 $15.06 $13.16 9,569
2018-05-29 $14.96 $15.03 $14.96 $14.97 $13.08 5,203
2018-05-25 $14.75 $14.84 $14.69 $14.84 $12.96 3,462
2018-05-24 $14.97 $15.07 $14.86 $15.05 $13.15 22,621
2018-05-23 $14.99 $15.03 $14.93 $14.93 $13.04 7,315
2018-05-22 $14.95 $15.03 $14.95 $15.00 $13.10 2,997
2018-05-21 $14.80 $14.85 $14.80 $14.85 $12.97 1,463
2018-05-18 $14.78 $14.80 $14.62 $14.68 $12.82 5,039
2018-05-17 $15.07 $15.07 $14.75 $14.80 $12.93 2,980
2018-05-16 $15.50 $15.50 $15.16 $15.19 $13.27 3,616
2018-05-15 $15.25 $15.30 $15.00 $15.29 $13.36 12,253
2018-05-14 $15.54 $15.54 $15.50 $15.50 $13.54 337
2018-05-11 $15.66 $15.73 $15.39 $15.39 $13.45 9,351
2018-05-10 $15.53 $15.58 $15.36 $15.49 $13.53 3,459
2018-05-09 $15.30 $15.31 $15.30 $15.31 $13.38 2,416
2018-05-08 $15.25 $15.25 $15.16 $15.21 $13.29 8,808
2018-05-07 $15.57 $15.61 $15.47 $15.47 $13.52 1,487
2018-05-04 $15.40 $15.53 $15.39 $15.52 $13.56 2,091
2018-05-03 $15.57 $15.57 $15.36 $15.39 $13.45 11,613
2018-05-02 $15.71 $15.71 $15.58 $15.62 $13.65 8,872
2018-05-01 $15.80 $15.80 $15.78 $15.78 $13.79 777
2018-04-30 $15.83 $15.86 $15.80 $15.85 $13.85 6,787
2018-04-27 $15.80 $15.80 $15.77 $15.80 $13.80 1,515
2018-04-26 $15.60 $15.72 $15.60 $15.72 $13.73 2,034
2018-04-25 $15.77 $15.77 $15.51 $15.60 $13.63 3,311
2018-04-24 $16.07 $16.09 $15.92 $16.00 $13.98 179,717
2018-04-23 $16.08 $16.08 $15.89 $15.95 $13.93 5,247
2018-04-20 $16.44 $16.44 $16.04 $16.08 $14.05 5,307
2018-04-19 $16.39 $16.50 $16.39 $16.44 $14.36 12,183
2018-04-18 $16.16 $16.51 $16.16 $16.44 $14.36 13,437
2018-04-17 $15.92 $16.26 $15.92 $16.23 $14.18 6,712
2018-04-16 $16.18 $16.18 $15.93 $15.95 $13.93 4,312
2018-04-13 $16.30 $16.30 $16.16 $16.18 $14.14 7,618
2018-04-12 $16.22 $16.36 $16.15 $16.30 $14.24 17,146
2018-04-11 $15.89 $16.24 $15.89 $16.23 $14.18 23,593
2018-04-10 $15.74 $15.80 $15.61 $15.73 $13.74 8,920
2018-04-09 $15.40 $15.54 $15.22 $15.48 $13.52 28,638
2018-04-06 $15.32 $15.40 $15.30 $15.36 $13.42 4,317
2018-04-05 $15.26 $15.40 $15.26 $15.36 $13.42 5,559
2018-04-04 $14.82 $15.26 $14.82 $15.26 $13.33 4,429
2018-04-03 $15.00 $15.16 $15.00 $15.15 $13.24 7,376
2018-04-02 $14.82 $15.00 $14.82 $14.90 $13.02 4,477
2018-03-29 $14.87 $14.98 $14.72 $14.96 $13.07 8,745
2018-03-28 $14.74 $14.83 $14.73 $14.80 $12.93 13,118
2018-03-27 $14.94 $15.00 $14.75 $14.83 $12.96 10,653
2018-03-26 $14.79 $14.99 $14.68 $14.94 $13.05 7,390
2018-03-23 $14.67 $14.76 $14.65 $14.66 $12.81 22,334
2018-03-22 $14.61 $14.74 $14.51 $14.51 $12.68 2,444
2018-03-21 $14.76 $14.76 $14.76 $14.76 $12.89 954
2018-03-20 $14.70 $14.74 $14.60 $14.65 $12.80 10,810
2018-03-19 $14.65 $14.78 $14.59 $14.68 $12.82 16,972
2018-03-16 $14.63 $14.91 $14.59 $14.66 $12.81 5,998
2018-03-15 $14.60 $14.66 $14.60 $14.66 $12.81 4,002
2018-03-14 $14.67 $14.67 $14.67 $14.67 $12.82 222
2018-03-13 $14.70 $14.85 $14.68 $14.69 $12.83 3,609
2018-03-12 $14.82 $14.86 $14.71 $14.76 $12.89 7,887
2018-03-09 $14.91 $14.91 $14.81 $14.81 $12.94 2,897
2018-03-08 $14.60 $14.70 $14.57 $14.60 $12.76 4,239
2018-03-07 $14.85 $14.85 $14.66 $14.67 $12.82 1,880
2018-03-06 $14.39 $14.87 $14.39 $14.85 $12.97 3,895
2018-03-05 $14.63 $14.85 $14.37 $14.63 $12.78 10,499
2018-03-02 $14.60 $14.60 $14.31 $14.51 $12.68 9,874
2018-03-01 $14.77 $14.77 $14.60 $14.60 $12.76 12,771
2018-02-28 $14.84 $14.99 $14.84 $14.90 $13.02 4,583
2018-02-27 $15.36 $15.36 $15.15 $15.15 $13.24 3,338
2018-02-26 $15.40 $15.53 $15.26 $15.41 $13.46 7,978
2018-02-23 $15.41 $15.41 $15.35 $15.35 $13.41 1,837
2018-02-22 $15.29 $15.44 $15.22 $15.24 $13.32 1,929
2018-02-21 $15.20 $15.20 $15.06 $15.10 $13.19 5,878
2018-02-20 $15.25 $15.25 $15.17 $15.21 $13.29 18,182
2018-02-16 $15.21 $15.30 $15.21 $15.25 $13.32 1,884
2018-02-15 $15.21 $15.28 $15.11 $15.25 $13.32 5,072
2018-02-14 $14.57 $15.17 $14.52 $14.97 $13.08 9,591
2018-02-13 $15.11 $15.11 $14.76 $14.79 $12.92 1,278
2018-02-12 $14.60 $14.96 $14.60 $14.93 $13.04 7,482
2018-02-09 $15.04 $15.05 $14.50 $14.69 $12.83 31,297
2018-02-08 $15.42 $15.43 $14.75 $14.78 $12.91 66,583
2018-02-07 $15.25 $15.46 $15.20 $15.20 $13.28 7,947
2018-02-06 $15.15 $15.38 $15.15 $15.36 $13.42 6,798
2018-02-05 $15.47 $15.60 $15.02 $15.30 $13.37 38,883
2018-02-02 $15.96 $16.03 $15.47 $15.60 $13.63 120,168
2018-02-01 $16.00 $16.29 $15.83 $16.18 $14.14 50,693
2018-01-31 $15.89 $16.08 $15.89 $15.89 $13.88 4,119
2018-01-30 $15.81 $15.99 $15.81 $15.89 $13.88 3,917
2018-01-29 $16.07 $16.07 $15.95 $15.95 $13.93 2,552
2018-01-26 $16.29 $16.29 $16.21 $16.21 $14.16 2,857
2018-01-25 $16.10 $16.39 $16.10 $16.29 $14.23 35,981
2018-01-24 $15.60 $16.22 $15.59 $16.22 $14.17 118,255
2018-01-23 $15.45 $15.46 $15.24 $15.46 $13.51 23,591
2018-01-22 $15.46 $15.47 $15.33 $15.36 $13.42 11,455
2018-01-19 $15.39 $15.39 $15.25 $15.25 $13.32 5,807
2018-01-18 $15.16 $15.37 $15.16 $15.37 $13.43 1,974
2018-01-17 $15.10 $15.11 $15.10 $15.11 $13.20 526
2018-01-16 $14.95 $15.13 $14.95 $15.08 $13.17 17,423
2018-01-12 $15.13 $15.13 $15.06 $15.13 $13.22 3,838
2018-01-11 $15.13 $15.17 $15.03 $15.04 $13.14 28,283
2018-01-10 $14.93 $14.93 $14.84 $14.87 $12.99 101,404
2018-01-09 $15.02 $15.05 $14.77 $14.89 $13.01 32,592
2018-01-08 $15.01 $15.17 $15.01 $15.07 $13.17 4,031
2018-01-05 $14.98 $15.05 $14.97 $14.99 $13.10 3,295
2018-01-04 $14.85 $15.00 $14.85 $15.00 $13.10 2,916
2018-01-03 $14.77 $14.92 $14.77 $14.88 $13.00 4,819
2018-01-02 $14.50 $14.70 $14.42 $14.69 $12.83 4,815
2017-12-29 $14.43 $14.45 $14.42 $14.44 $12.62 5,863
2017-12-28 $14.36 $14.41 $14.36 $14.41 $12.59 6,697
2017-12-27 $14.37 $14.38 $14.35 $14.38 $12.56 2,093
2017-12-26 $14.40 $14.40 $14.38 $14.38 $12.56 660
2017-12-22 $14.24 $14.31 $14.24 $14.31 $12.50 4,738
2017-12-21 $14.14 $14.25 $14.14 $14.25 $12.45 3,496
2017-12-20 $14.06 $14.19 $14.06 $14.19 $12.40 1,879
2017-12-19 $14.19 $14.19 $14.11 $14.13 $12.34 2,556
2017-12-18 $13.96 $14.25 $13.96 $14.19 $12.30 2,914
2017-12-15 $14.02 $14.05 $13.97 $13.97 $12.11 2,837
2017-12-14 $14.06 $14.06 $14.06 $14.06 $12.19 236
2017-12-13 $13.92 $14.01 $13.92 $13.97 $12.11 2,424
2017-12-12 $13.98 $13.98 $13.86 $13.87 $12.03 4,110
2017-12-11 $13.82 $13.93 $13.82 $13.93 $12.08 7,455
2017-12-08 $13.88 $13.93 $13.87 $13.87 $12.03 3,241
2017-12-07 $13.79 $13.79 $13.71 $13.75 $11.92 2,587
2017-12-06 $13.89 $13.92 $13.77 $13.85 $12.01 3,194
2017-12-05 $13.96 $13.98 $13.92 $13.92 $12.07 1,381
2017-12-04 $13.91 $13.91 $13.82 $13.89 $12.04 5,556
2017-12-01 $13.92 $13.92 $13.82 $13.89 $12.04 1,380
2017-11-30 $13.99 $14.01 $13.81 $13.83 $11.99 9,102
2017-11-29 $13.90 $13.90 $13.89 $13.89 $12.04 800
2017-11-28 $13.85 $13.95 $13.81 $13.84 $12.00 6,242
2017-11-27 $14.00 $14.04 $13.91 $13.95 $12.09 2,724
2017-11-24 $14.14 $14.14 $14.05 $14.07 $12.20 1,660
2017-11-22 $13.99 $14.12 $13.99 $14.12 $12.24 1,222
2017-11-21 $14.02 $14.02 $13.90 $14.02 $12.16 2,907
2017-11-20 $13.80 $13.89 $13.80 $13.88 $12.03 4,861
2017-11-17 $13.95 $13.99 $13.94 $13.97 $12.11 3,632
2017-11-16 $13.72 $13.81 $13.72 $13.81 $11.97 2,023
2017-11-15 $13.74 $13.75 $13.61 $13.71 $11.89 1,934
2017-11-14 $13.87 $13.87 $13.65 $13.67 $11.85 1,921
2017-11-13 $13.80 $13.80 $13.68 $13.74 $11.91 2,978
2017-11-10 $13.93 $13.95 $13.81 $13.87 $12.03 4,561
2017-11-09 $13.91 $13.93 $13.83 $13.86 $12.02 10,279
2017-11-08 $13.63 $13.82 $13.63 $13.80 $11.96 7,335
2017-11-07 $13.69 $13.69 $13.69 $13.69 $11.87 274
2017-11-06 $13.61 $13.62 $13.54 $13.61 $11.80 7,342
2017-11-03 $13.54 $13.58 $13.45 $13.58 $11.77 11,962
2017-11-02 $13.78 $13.78 $13.57 $13.70 $11.88 6,062
2017-11-01 $13.65 $13.77 $13.63 $13.67 $11.85 13,704
2017-10-31 $13.80 $13.80 $13.63 $13.71 $11.89 9,264
2017-10-30 $13.97 $14.01 $13.79 $13.81 $11.97 9,217
2017-10-27 $14.09 $14.09 $13.93 $13.96 $12.10 2,061
2017-10-26 $14.31 $14.31 $14.15 $14.15 $12.27 4,066
2017-10-25 $14.29 $14.31 $14.21 $14.24 $12.35 21,985
2017-10-24 $14.31 $14.31 $14.27 $14.27 $12.37 945
2017-10-23 $14.52 $14.52 $14.38 $14.38 $12.47 6,873
2017-10-20 $14.59 $14.59 $14.50 $14.50 $12.57 2,111
2017-10-19 $14.62 $14.64 $14.57 $14.64 $12.69 5,712
2017-10-18 $14.68 $14.68 $14.66 $14.67 $12.72 1,824
2017-10-17 $14.74 $14.74 $14.55 $14.61 $12.67 11,093
2017-10-16 $14.81 $14.81 $14.60 $14.60 $12.66 3,160
2017-10-13 $14.72 $14.72 $14.63 $14.66 $12.71 14,650
2017-10-12 $14.55 $14.64 $14.54 $14.64 $12.69 16,948
2017-10-11 $14.64 $14.64 $14.60 $14.60 $12.66 1,531
2017-10-10 $14.64 $14.73 $14.64 $14.65 $12.70 3,493
2017-10-09 $14.85 $14.85 $14.62 $14.62 $12.68 682
2017-10-06 $14.68 $14.69 $14.66 $14.66 $12.71 2,364
2017-10-05 $14.74 $14.74 $14.74 $14.74 $12.78 200
2017-10-04 $14.85 $14.85 $14.63 $14.68 $12.73 8,754
2017-10-03 $14.63 $14.63 $14.59 $14.59 $12.65 2,917
2017-10-02 $14.70 $14.70 $14.59 $14.59 $12.65 1,467
2017-09-29 $14.70 $14.70 $14.64 $14.64 $12.69 2,217
2017-09-28 $14.59 $14.63 $14.59 $14.63 $12.68 6,564
2017-09-27 $14.55 $14.69 $14.55 $14.65 $12.70 1,823
2017-09-26 $14.71 $14.71 $14.71 $14.71 $12.75 1
2017-09-25 $14.83 $14.86 $14.71 $14.71 $12.75 594
2017-09-22 $14.86 $14.87 $14.86 $14.87 $12.89 2,302
2017-09-21 $14.90 $14.95 $14.76 $14.76 $12.80 4,842
2017-09-20 $14.90 $14.90 $14.90 $14.90 $12.92 160
2017-09-19 $15.07 $15.07 $15.01 $15.01 $13.01 1,133
2017-09-18 $14.95 $15.05 $14.90 $15.02 $13.02 5,203
2017-09-15 $14.99 $15.13 $14.93 $15.04 $13.04 12,995
2017-09-14 $14.77 $14.90 $14.76 $14.90 $12.92 10,147
2017-09-13 $14.92 $14.92 $14.91 $14.92 $12.94 2,405
2017-09-12 $14.91 $14.95 $14.91 $14.95 $12.96 709
2017-09-11 $14.89 $15.01 $14.89 $14.98 $12.99 9,082
2017-09-08 $14.99 $15.00 $14.91 $14.95 $12.96 4,868
2017-09-07 $14.95 $15.01 $14.83 $14.83 $12.86 38,307
2017-09-06 $14.98 $15.06 $14.89 $14.92 $12.94 16,384
2017-09-05 $15.00 $15.11 $14.79 $14.85 $12.87 18,562
2017-09-01 $14.73 $14.76 $14.58 $14.73 $12.77 11,616
2017-08-31 $14.69 $14.74 $14.68 $14.68 $12.73 19,171
2017-08-30 $14.74 $14.74 $14.56 $14.56 $12.62 5,159
2017-08-29 $14.71 $14.71 $14.71 $14.71 $12.75 1,118
2017-08-28 $14.82 $14.82 $14.53 $14.53 $12.60 2,791
2017-08-25 $14.60 $14.70 $14.60 $14.69 $12.74 1,213
2017-08-24 $14.50 $14.50 $14.44 $14.47 $12.55 1,208
2017-08-23 $14.41 $14.48 $14.41 $14.48 $12.55 1,037
2017-08-22 $14.50 $14.52 $14.36 $14.51 $12.58 9,652
2017-08-21 $14.38 $14.44 $14.38 $14.44 $12.52 4,224
2017-08-18 $14.54 $14.56 $14.41 $14.41 $12.49 865
2017-08-17 $14.45 $14.50 $14.45 $14.50 $12.57 202
2017-08-16 $14.50 $14.50 $14.30 $14.45 $12.53 2,552
2017-08-15 $14.29 $14.35 $14.24 $14.30 $12.40 25,328
2017-08-14 $14.30 $14.32 $14.30 $14.32 $12.42 410
2017-08-11 $14.21 $14.22 $14.21 $14.22 $12.33 2,363
2017-08-10 $14.19 $14.20 $14.15 $14.15 $12.27 3,971
2017-08-09 $14.19 $14.23 $14.15 $14.18 $12.29 11,617
2017-08-08 $14.39 $14.39 $14.28 $14.28 $12.38 5,134
2017-08-07 $14.42 $14.42 $14.42 $14.42 $12.50 160
2017-08-04 $14.57 $14.57 $14.41 $14.45 $12.53 16,800
2017-08-03 $14.59 $14.64 $14.55 $14.58 $12.64 11,168
2017-08-02 $14.43 $14.59 $14.39 $14.58 $12.64 24,865
2017-08-01 $14.43 $14.51 $14.43 $14.49 $12.56 11,227
2017-07-31 $14.44 $14.44 $14.32 $14.36 $12.45 8,280
2017-07-28 $14.35 $14.36 $14.30 $14.36 $12.45 940
2017-07-27 $14.28 $14.40 $14.25 $14.25 $12.35 3,188
2017-07-26 $14.06 $14.22 $14.05 $14.21 $12.32 6,122
2017-07-25 $14.10 $14.27 $14.10 $14.19 $12.31 3,784
2017-07-24 $14.17 $14.17 $14.09 $14.09 $12.22 792
2017-07-21 $14.16 $14.16 $14.16 $14.16 $12.28 476
2017-07-20 $14.11 $14.23 $14.11 $14.23 $12.34 254
2017-07-19 $14.12 $14.29 $14.11 $14.27 $12.37 6,172
2017-07-18 $14.28 $14.28 $14.28 $14.28 $12.38 100
2017-07-17 $14.23 $14.31 $14.17 $14.31 $12.41 631
2017-07-14 $14.33 $14.39 $14.30 $14.32 $12.42 2,107
2017-07-13 $14.30 $14.36 $14.23 $14.23 $12.33 23,200
2017-07-12 $14.10 $14.22 $14.10 $14.22 $12.33 3,884
2017-07-11 $13.98 $13.99 $13.98 $13.99 $12.13 506
2017-07-10 $13.88 $13.96 $13.88 $13.96 $12.10 4,920
2017-07-07 $13.98 $13.98 $13.89 $13.94 $12.09 1,383
2017-07-06 $14.00 $14.03 $13.99 $14.03 $12.16 1,945
2017-07-05 $14.05 $14.05 $13.95 $14.00 $12.14 7,723
2017-07-03 $13.99 $14.06 $13.99 $14.01 $12.15 5,733
2017-06-30 $13.90 $13.91 $13.86 $13.91 $12.06 1,440
2017-06-29 $13.91 $13.92 $13.87 $13.92 $12.07 571
2017-06-28 $13.85 $14.12 $13.85 $14.12 $12.24 4,305
2017-06-27 $13.79 $13.89 $13.79 $13.83 $11.99 804
2017-06-26 $13.96 $13.96 $13.76 $13.79 $11.96 2,231
2017-06-23 $13.67 $13.86 $13.67 $13.86 $12.02 1,684
2017-06-22 $13.75 $13.75 $13.74 $13.74 $11.91 7,403
2017-06-21 $13.75 $13.75 $13.65 $13.75 $11.92 1,143
2017-06-20 $14.18 $14.38 $14.05 $14.07 $12.20 32,903
2017-06-19 $14.47 $14.47 $14.38 $14.39 $12.38 4,187
2017-06-16 $14.40 $14.51 $14.32 $14.50 $12.48 30,304
2017-06-15 $14.28 $14.58 $14.28 $14.50 $12.48 7,156
2017-06-14 $14.55 $14.55 $14.47 $14.49 $12.47 4,891
2017-06-13 $14.35 $14.51 $14.35 $14.51 $12.49 4,002
2017-06-12 $14.90 $14.90 $14.35 $14.39 $12.38 27,038
2017-06-09 $14.36 $14.37 $14.30 $14.30 $12.31 1,705
2017-06-08 $14.53 $14.53 $14.41 $14.42 $12.41 1,004
2017-06-07 $14.55 $14.58 $14.34 $14.42 $12.41 8,620
2017-06-06 $14.49 $14.56 $14.49 $14.56 $12.53 528
2017-06-05 $14.29 $14.29 $14.29 $14.29 $12.30 289
2017-06-02 $14.41 $14.41 $14.41 $14.41 $12.40 1,347
2017-06-01 $14.33 $14.40 $14.32 $14.40 $12.39 2,581
2017-05-31 $14.15 $14.25 $14.14 $14.15 $12.18 33,219
2017-05-30 $14.50 $14.50 $14.22 $14.31 $12.32 2,066
2017-05-26 $14.51 $14.51 $14.28 $14.43 $12.42 1,525
2017-05-25 $14.33 $14.38 $14.28 $14.37 $12.37 2,374
2017-05-24 $14.34 $14.36 $14.34 $14.36 $12.36 458
2017-05-23 $14.41 $14.41 $14.31 $14.32 $12.32 5,657
2017-05-22 $14.44 $14.55 $14.30 $14.30 $12.31 7,331
2017-05-19 $14.22 $14.50 $14.22 $14.44 $12.43 4,208
2017-05-18 $14.20 $14.22 $13.95 $14.14 $12.17 10,769
2017-05-17 $14.33 $14.33 $14.30 $14.31 $12.32 2,980
2017-05-16 $14.56 $14.73 $14.54 $14.54 $12.51 2,355
2017-05-15 $14.50 $14.59 $14.47 $14.56 $12.53 5,269
2017-05-12 $14.17 $14.22 $14.17 $14.22 $12.24 1,242
2017-05-11 $13.90 $14.04 $13.90 $14.04 $12.08 4,799
2017-05-10 $13.82 $13.87 $13.76 $13.87 $11.94 623
2017-05-09 $13.63 $13.86 $13.63 $13.71 $11.80 26,379
2017-05-08 $13.72 $13.74 $13.62 $13.72 $11.81 7,170
2017-05-05 $13.57 $13.61 $13.57 $13.61 $11.71 5,208
2017-05-04 $13.47 $13.47 $13.43 $13.43 $11.56 1,083
2017-05-03 $13.63 $13.63 $13.60 $13.60 $11.70 887
2017-05-02 $13.51 $13.62 $13.50 $13.57 $11.68 3,338
2017-05-01 $13.75 $13.82 $13.75 $13.76 $11.84 5,153
2017-04-28 $13.42 $13.57 $13.41 $13.55 $11.66 10,016
2017-04-27 $13.50 $13.50 $13.48 $13.48 $11.60 1,177
2017-04-26 $13.69 $13.69 $13.69 $13.69 $11.78 52
2017-04-25 $13.74 $13.78 $13.69 $13.69 $11.78 2,378
2017-04-24 $13.85 $13.86 $13.76 $13.76 $11.84 8,038
2017-04-21 $13.64 $13.64 $13.64 $13.64 $11.74 681
2017-04-20 $13.95 $13.95 $13.84 $13.84 $11.91 1,105
2017-04-19 $13.97 $13.99 $13.96 $13.99 $12.04 6,063
2017-04-18 $13.96 $14.05 $13.96 $13.96 $12.01 1,184
2017-04-17 $14.00 $14.00 $13.98 $13.99 $12.04 2,749
2017-04-13 $13.86 $13.87 $13.86 $13.87 $11.93 2,322
2017-04-12 $13.90 $13.94 $13.81 $13.90 $11.96 17,746
2017-04-11 $13.91 $13.95 $13.90 $13.95 $12.01 4,268
2017-04-10 $13.86 $13.95 $13.86 $13.95 $12.01 13,487
2017-04-07 $13.88 $13.94 $13.85 $13.85 $11.92 2,450
2017-04-06 $13.94 $13.95 $13.92 $13.93 $11.99 7,780
2017-04-05 $13.81 $14.14 $13.81 $13.90 $11.96 10,148
2017-04-04 $13.82 $13.82 $13.82 $13.82 $11.89 5,722
2017-04-03 $13.72 $13.83 $13.72 $13.78 $11.86 1,902
2017-03-31 $13.56 $13.85 $13.56 $13.85 $11.92 4,959
2017-03-30 $13.79 $13.79 $13.75 $13.75 $11.83 1,631
2017-03-29 $13.60 $13.70 $13.60 $13.70 $11.79 3,275
2017-03-28 $13.51 $13.63 $13.44 $13.63 $11.73 6,552
2017-03-27 $13.55 $13.55 $13.43 $13.45 $11.58 1,346
2017-03-24 $13.40 $13.57 $13.40 $13.57 $11.68 2,670
2017-03-23 $13.48 $13.48 $13.43 $13.43 $11.56 458
2017-03-22 $13.34 $13.34 $13.34 $13.34 $11.48 202
2017-03-21 $13.37 $13.43 $13.23 $13.23 $11.39 2,300
2017-03-20 $13.42 $13.42 $13.31 $13.37 $11.51 651
2017-03-17 $13.32 $13.32 $13.22 $13.22 $11.38 975
2017-03-16 $13.08 $13.27 $13.08 $13.17 $11.34 1,812
2017-03-15 $12.89 $12.96 $12.89 $12.90 $11.10 3,190
2017-03-14 $12.82 $12.86 $12.78 $12.78 $11.00 7,002
2017-03-13 $12.96 $12.96 $12.91 $12.95 $11.14 8,202
2017-03-10 $12.95 $12.98 $12.95 $12.98 $11.17 369
2017-03-09 $12.90 $12.90 $12.82 $12.82 $11.03 4,687
2017-03-08 $12.80 $12.80 $12.80 $12.80 $11.02 1,810
2017-03-07 $12.92 $13.15 $12.92 $13.15 $11.32 3,738
2017-03-06 $13.00 $13.03 $13.00 $13.02 $11.20 2,393
2017-03-03 $12.87 $13.00 $12.87 $13.00 $11.19 1,467
2017-03-02 $12.97 $12.97 $12.97 $12.97 $11.16 1,206
2017-03-01 $13.19 $13.21 $13.09 $13.09 $11.27 2,489
2017-02-28 $13.21 $13.29 $13.20 $13.20 $11.36 4,021
2017-02-27 $13.42 $13.42 $13.42 $13.42 $11.55 106
2017-02-24 $13.45 $13.45 $13.45 $13.45 $11.57 3,183
2017-02-23 $13.57 $13.68 $13.45 $13.67 $11.76 5,124
2017-02-22 $13.40 $13.47 $13.35 $13.47 $11.59 3,638
2017-02-21 $13.70 $13.70 $13.39 $13.40 $11.53 4,785
2017-02-17 $13.44 $13.49 $13.40 $13.49 $11.61 3,120
2017-02-16 $13.54 $13.56 $13.54 $13.54 $11.65 2,494
2017-02-15 $13.40 $13.51 $13.40 $13.51 $11.63 6,784
2017-02-14 $13.82 $13.82 $13.38 $13.41 $11.54 9,003
2017-02-13 $13.50 $13.70 $13.50 $13.70 $11.79 10,140
2017-02-10 $13.54 $13.54 $13.52 $13.52 $11.64 514
2017-02-09 $13.40 $13.60 $13.40 $13.57 $11.68 9,764
2017-02-08 $13.59 $13.59 $13.45 $13.45 $11.58 7,524
2017-02-07 $13.76 $13.76 $13.72 $13.72 $11.81 524
2017-02-06 $13.90 $13.90 $13.72 $13.77 $11.85 12,349
2017-02-03 $13.79 $13.79 $13.71 $13.76 $11.84 7,701
2017-02-02 $13.43 $13.64 $13.43 $13.59 $11.69 14,749
2017-02-01 $13.60 $13.60 $13.37 $13.41 $11.54 10,896
2017-01-31 $13.38 $13.42 $13.38 $13.40 $11.53 1,923
2017-01-30 $13.40 $13.40 $13.34 $13.36 $11.49 2,308
2017-01-27 $13.51 $13.52 $13.48 $13.52 $11.64 785
2017-01-26 $13.45 $13.45 $13.38 $13.38 $11.52 3,275
2017-01-25 $13.30 $13.50 $13.30 $13.50 $11.62 2,095
2017-01-24 $13.40 $13.40 $13.32 $13.32 $11.46 4,077
2017-01-23 $13.33 $13.43 $13.33 $13.33 $11.47 6,981
2017-01-20 $13.45 $13.51 $13.45 $13.51 $11.63 3,519
2017-01-19 $13.38 $13.38 $13.25 $13.33 $11.47 10,596
2017-01-18 $13.32 $13.35 $13.30 $13.31 $11.46 4,223
2017-01-17 $13.36 $13.45 $13.36 $13.41 $11.54 1,497
2017-01-13 $13.24 $13.36 $13.18 $13.36 $11.50 7,351
2017-01-12 $13.57 $13.57 $13.45 $13.51 $11.63 2,344
2017-01-11 $13.19 $13.28 $13.19 $13.28 $11.43 2,455
2017-01-10 $13.28 $13.38 $13.28 $13.32 $11.46 7,336
2017-01-09 $13.58 $13.58 $13.44 $13.44 $11.56 4,141
2017-01-06 $13.58 $13.58 $13.46 $13.49 $11.61 5,878
2017-01-05 $13.40 $13.44 $13.35 $13.42 $11.55 5,542
2017-01-04 $13.12 $13.20 $13.12 $13.20 $11.36 5,101
2017-01-03 $13.09 $13.15 $12.99 $13.02 $11.21 21,017
2016-12-30 $12.94 $12.94 $12.94 $12.94 $11.14 279
2016-12-29 $12.92 $12.95 $12.92 $12.92 $11.12 2,467
2016-12-28 $12.95 $12.95 $12.71 $12.71 $10.94 2,592
2016-12-27 $12.80 $12.87 $12.80 $12.85 $11.06 7,879
2016-12-23 $12.82 $12.82 $12.74 $12.74 $10.96 2,200
2016-12-22 $12.87 $12.88 $12.87 $12.88 $11.09 346
2016-12-21 $12.86 $12.86 $12.80 $12.83 $11.04 2,264
2016-12-20 $12.90 $12.92 $12.89 $12.91 $11.05 24,722
2016-12-19 $12.70 $12.81 $12.70 $12.81 $10.97 9,753
2016-12-16 $12.89 $13.00 $12.81 $12.81 $10.97 1,077
2016-12-15 $12.78 $12.82 $12.78 $12.80 $10.96 741
2016-12-14 $12.75 $12.98 $12.75 $12.92 $11.06 1,716
2016-12-13 $12.84 $12.97 $12.84 $12.97 $11.10 5,608
2016-12-12 $12.80 $12.81 $12.72 $12.72 $10.89 8,238
2016-12-09 $12.64 $12.73 $12.64 $12.66 $10.84 2,110
2016-12-08 $12.59 $12.59 $12.44 $12.53 $10.73 37,804
2016-12-07 $12.56 $12.71 $12.56 $12.65 $10.83 15,480
2016-12-06 $12.50 $12.59 $12.49 $12.57 $10.76 10,388
2016-12-05 $12.11 $12.46 $12.11 $12.45 $10.66 4,450
2016-12-02 $12.26 $12.26 $12.18 $12.18 $10.43 720
2016-12-01 $12.22 $12.22 $12.12 $12.14 $10.39 2,187
2016-11-30 $11.72 $11.93 $11.72 $11.89 $10.18 9,221
2016-11-29 $11.64 $11.67 $11.62 $11.67 $9.99 1,126
2016-11-28 $11.82 $11.88 $11.82 $11.86 $10.15 3,050
2016-11-25 $11.76 $11.76 $11.76 $11.76 $10.07 158
2016-11-23 $11.83 $11.89 $11.70 $11.76 $10.07 3,086
2016-11-22 $12.18 $12.18 $11.80 $11.82 $10.12 26,289
2016-11-21 $11.94 $12.02 $11.94 $12.02 $10.29 3,597
2016-11-18 $11.88 $11.88 $11.84 $11.84 $10.14 343
2016-11-17 $11.98 $11.98 $11.94 $11.94 $10.22 2,074
2016-11-16 $11.98 $12.04 $11.92 $11.98 $10.25 29,194
2016-11-15 $11.84 $12.23 $11.84 $12.23 $10.47 35,897
2016-11-14 $11.86 $11.96 $11.71 $11.71 $10.02 12,929
2016-11-11 $12.22 $12.22 $11.61 $11.66 $9.98 15,284
2016-11-10 $12.25 $12.25 $12.05 $12.06 $10.32 16,594
2016-11-09 $12.84 $12.90 $12.68 $12.90 $11.04 1,690
2016-11-08 $12.73 $12.73 $12.73 $12.73 $10.90 825
2016-11-07 $12.48 $12.68 $12.48 $12.66 $10.84 3,057
2016-11-04 $12.38 $12.52 $12.38 $12.48 $10.68 4,113
2016-11-03 $12.61 $12.61 $12.49 $12.50 $10.70 11,417
2016-11-02 $12.82 $12.82 $12.62 $12.62 $10.80 1,412
2016-11-01 $12.71 $12.75 $12.64 $12.64 $10.82 2,028
2016-10-31 $12.78 $12.80 $12.75 $12.75 $10.91 1,170
2016-10-28 $12.92 $12.92 $12.92 $12.92 $11.06 420
2016-10-27 $12.99 $13.00 $12.87 $12.99 $11.12 3,598
2016-10-26 $13.01 $13.01 $12.98 $12.98 $11.11 510
2016-10-25 $13.19 $13.19 $13.19 $13.19 $11.29 265
2016-10-24 $13.17 $13.17 $13.17 $13.17 $11.27 2,100
2016-10-21 $13.14 $13.21 $13.14 $13.21 $11.31 10,200
2016-10-20 $13.21 $13.26 $13.20 $13.26 $11.35 1,418
2016-10-19 $13.28 $13.28 $13.28 $13.28 $11.37 239
2016-10-18 $13.18 $13.23 $13.18 $13.23 $11.32 1,709
2016-10-17 $13.00 $13.05 $13.00 $13.05 $11.17 569
2016-10-14 $13.29 $13.43 $13.10 $13.10 $11.21 1,776
2016-10-13 $13.15 $13.15 $12.98 $13.12 $11.23 1,237
2016-10-12 $13.13 $13.24 $13.06 $13.24 $11.33 2,146
2016-10-11 $13.17 $13.17 $13.11 $13.13 $11.24 2,475
2016-10-10 $13.11 $13.12 $13.00 $13.01 $11.14 7,156
2016-10-07 $13.23 $13.23 $13.05 $13.05 $11.17 1,495
2016-10-06 $12.96 $13.07 $12.96 $13.07 $11.19 5,579
2016-10-05 $12.72 $12.90 $12.72 $12.89 $11.03 5,017
2016-10-04 $12.85 $12.85 $12.67 $12.67 $10.84 11,481
2016-10-03 $12.84 $12.87 $12.60 $12.83 $10.98 10,520
2016-09-30 $13.20 $13.29 $13.17 $13.27 $11.36 14,340
2016-09-29 $13.29 $13.42 $13.07 $13.19 $11.29 8,577
2016-09-28 $13.04 $13.16 $13.00 $13.13 $11.24 2,165
2016-09-27 $13.03 $13.03 $12.83 $12.83 $10.98 2,938
2016-09-26 $13.27 $13.27 $12.95 $12.95 $11.08 1,464
2016-09-23 $13.15 $13.17 $13.09 $13.12 $11.23 4,831
2016-09-22 $13.21 $13.50 $13.21 $13.24 $11.33 5,479
2016-09-21 $13.14 $13.18 $13.09 $13.18 $11.28 8,128
2016-09-20 $13.14 $13.15 $13.02 $13.02 $11.15 2,120
2016-09-19 $13.07 $13.14 $13.07 $13.14 $11.25 706
2016-09-16 $13.16 $13.16 $12.96 $12.96 $11.09 14,746
2016-09-15 $12.95 $13.29 $12.95 $13.29 $11.38 17,115
2016-09-14 $12.80 $12.98 $12.80 $12.98 $11.11 31,164
2016-09-13 $13.25 $13.25 $12.84 $12.86 $11.01 23,659
2016-09-12 $13.54 $13.54 $13.19 $13.24 $11.33 22,827
2016-09-09 $13.75 $13.75 $13.50 $13.50 $11.56 7,976
2016-09-08 $14.00 $14.08 $13.88 $14.01 $11.99 57,006
2016-09-07 $13.94 $14.09 $13.88 $13.90 $11.90 22,475
2016-09-06 $13.62 $13.85 $13.62 $13.85 $11.86 10,605
2016-09-02 $12.97 $13.35 $12.97 $13.34 $11.42 10,387
2016-09-01 $13.24 $13.24 $13.02 $13.02 $11.14 1,033
2016-08-31 $13.25 $13.28 $13.17 $13.17 $11.27 5,038
2016-08-30 $13.36 $13.44 $13.36 $13.38 $11.45 1,477
2016-08-29 $13.47 $13.47 $13.31 $13.41 $11.48 2,589
2016-08-26 $13.46 $13.97 $13.46 $13.49 $11.55 17,739
2016-08-25 $13.40 $13.44 $13.27 $13.44 $11.51 17,890
2016-08-24 $13.14 $13.19 $13.14 $13.17 $11.27 4,399
2016-08-23 $13.20 $13.20 $13.01 $13.09 $11.21 33,615
2016-08-22 $13.27 $13.27 $13.20 $13.20 $11.30 2,278
2016-08-19 $13.41 $13.43 $13.38 $13.40 $11.47 3,110
2016-08-18 $13.25 $13.31 $13.25 $13.31 $11.39 2,277
2016-08-17 $12.95 $13.40 $12.93 $13.22 $11.32 9,085
2016-08-16 $13.04 $13.18 $13.04 $13.16 $11.26 3,556
2016-08-15 $12.91 $12.98 $12.86 $12.86 $11.01 1,711
2016-08-12 $13.00 $13.02 $12.85 $12.85 $11.00 4,472
2016-08-11 $13.11 $13.11 $13.11 $13.11 $11.22 1,091
2016-08-10 $12.60 $12.60 $12.60 $12.60 $10.79 0
2016-08-09 $12.60 $12.60 $12.60 $12.60 $10.79 223
2016-08-08 $12.52 $12.52 $12.46 $12.46 $10.67 1,552
2016-08-05 $12.24 $12.26 $12.24 $12.26 $10.49 4,320
2016-08-04 $11.98 $12.23 $11.98 $12.14 $10.39 4,189
2016-08-03 $12.02 $12.02 $12.00 $12.01 $10.28 1,707
2016-08-02 $12.10 $12.11 $12.00 $12.01 $10.28 9,244
2016-08-01 $12.09 $12.13 $12.04 $12.05 $10.32 4,680
2016-07-29 $12.13 $12.24 $12.10 $12.18 $10.42 6,994
2016-07-28 $12.06 $12.21 $12.06 $12.15 $10.40 2,756
2016-07-27 $12.41 $12.41 $12.17 $12.17 $10.42 4,645
2016-07-26 $12.52 $12.56 $12.20 $12.29 $10.52 13,056
2016-07-25 $12.68 $12.73 $12.64 $12.73 $10.90 26,814
2016-07-22 $13.15 $13.15 $12.82 $12.90 $11.04 15,608
2016-07-21 $12.91 $13.07 $12.80 $12.80 $10.95 21,298
2016-07-20 $13.14 $13.14 $12.98 $13.11 $11.22 2,450
2016-07-19 $12.99 $13.14 $12.99 $13.04 $11.16 5,180
2016-07-18 $13.14 $13.14 $12.92 $12.92 $11.06 73,350
2016-07-15 $12.90 $12.99 $12.89 $12.95 $11.08 39,750
2016-07-14 $12.90 $12.91 $12.81 $12.91 $11.05 10,100
2016-07-13 $12.66 $12.83 $12.66 $12.66 $10.84 22,907
2016-07-12 $12.67 $12.72 $12.67 $12.68 $10.85 3,751
2016-07-11 $12.53 $12.53 $12.52 $12.52 $10.72 503
2016-07-08 $12.34 $12.34 $12.34 $12.34 $10.56 0
2016-07-07 $12.34 $12.34 $12.34 $12.34 $10.56 120
2016-07-06 $12.46 $12.46 $12.30 $12.30 $10.53 952
2016-07-05 $12.36 $12.36 $12.36 $12.36 $10.58 565
2016-07-01 $12.64 $12.64 $12.64 $12.64 $10.82 300
2016-06-30 $12.68 $12.71 $12.62 $12.69 $10.86 3,109
2016-06-29 $12.74 $12.74 $12.73 $12.73 $10.90 250
2016-06-28 $12.18 $12.36 $12.18 $12.36 $10.58 3,124
2016-06-27 $12.44 $12.44 $11.92 $11.92 $10.20 10,122
2016-06-24 $12.50 $12.50 $12.44 $12.44 $10.65 1,050
2016-06-23 $12.86 $13.00 $12.86 $13.00 $11.13 3,074
2016-06-22 $12.50 $12.76 $12.50 $12.76 $10.92 5,611
2016-06-21 $12.77 $12.77 $12.57 $12.60 $10.69 930
2016-06-20 $12.63 $12.63 $12.63 $12.63 $10.72 282
2016-06-17 $12.42 $12.47 $12.41 $12.41 $10.54 640
2016-06-16 $12.43 $12.43 $12.43 $12.43 $10.55 95
2016-06-15 $12.35 $12.45 $12.35 $12.43 $10.55 1,861
2016-06-14 $12.32 $12.67 $12.32 $12.45 $10.57 36,608
2016-06-13 $12.56 $12.62 $12.44 $12.48 $10.59 3,605
2016-06-10 $12.99 $12.99 $12.99 $12.99 $11.02 0
2016-06-09 $12.88 $13.00 $12.82 $12.99 $11.02 3,620
2016-06-08 $12.69 $12.69 $12.69 $12.69 $10.77 0
2016-06-07 $12.53 $12.69 $12.53 $12.69 $10.77 2,519
2016-06-06 $12.33 $12.36 $12.30 $12.30 $10.44 1,800
2016-06-03 $12.21 $12.29 $12.20 $12.20 $10.35 738
2016-06-02 $11.50 $11.94 $11.50 $11.94 $10.13 9,203
2016-06-01 $11.72 $11.72 $11.68 $11.68 $9.91 1,150
2016-05-31 $11.86 $11.95 $11.81 $11.83 $10.04 3,736
2016-05-27 $12.00 $12.17 $11.80 $11.99 $10.18 26,240
2016-05-26 $12.00 $12.00 $12.00 $12.00 $10.18 338
2016-05-25 $12.16 $12.16 $12.03 $12.05 $10.23 8,001
2016-05-24 $12.17 $12.31 $12.04 $12.09 $10.26 51,806
2016-05-23 $12.07 $12.13 $12.02 $12.11 $10.28 10,300
2016-05-20 $12.13 $12.13 $12.02 $12.06 $10.24 6,104
2016-05-19 $12.10 $12.12 $12.07 $12.12 $10.29 4,127
2016-05-18 $12.36 $12.36 $12.24 $12.31 $10.45 6,812
2016-05-17 $12.43 $12.47 $12.37 $12.46 $10.58 18,832
2016-05-16 $12.76 $12.77 $12.43 $12.47 $10.58 11,259
2016-05-13 $12.68 $12.75 $12.61 $12.68 $10.76 3,906
2016-05-12 $12.70 $12.94 $12.70 $12.84 $10.90 2,812
2016-05-11 $12.46 $12.79 $12.44 $12.71 $10.79 1,900
2016-05-10 $12.17 $12.48 $12.13 $12.45 $10.57 26,500
2016-05-09 $12.29 $12.33 $12.25 $12.30 $10.44 7,200
2016-05-06 $12.12 $12.34 $12.11 $12.32 $10.46 9,002
2016-05-05 $12.62 $12.63 $12.34 $12.34 $10.47 4,880
2016-05-04 $12.76 $12.76 $12.55 $12.55 $10.65 7,003
2016-05-03 $13.03 $13.03 $12.68 $12.69 $10.77 9,173
2016-05-02 $13.49 $13.49 $13.23 $13.28 $11.27 1,847
2016-04-29 $13.26 $13.41 $13.11 $13.26 $11.25 27,591
2016-04-28 $13.18 $13.33 $13.15 $13.33 $11.31 2,300
2016-04-27 $13.04 $13.04 $12.92 $13.00 $11.04 12,322
2016-04-26 $13.10 $13.18 $13.05 $13.13 $11.14 13,720
2016-04-25 $13.19 $13.19 $13.00 $13.00 $11.03 5,065
2016-04-22 $13.08 $13.33 $13.08 $13.18 $11.19 19,308
2016-04-21 $13.33 $13.34 $13.31 $13.31 $11.30 781
2016-04-20 $13.34 $13.50 $13.32 $13.48 $11.44 10,879
2016-04-19 $13.04 $13.34 $13.04 $13.34 $11.33 5,588
2016-04-18 $12.86 $12.86 $12.84 $12.84 $10.90 1,300
2016-04-15 $12.91 $12.91 $12.87 $12.87 $10.92 2,811
2016-04-14 $13.03 $13.03 $12.95 $12.96 $11.00 3,015
2016-04-13 $12.96 $13.04 $12.95 $12.98 $11.02 5,219
2016-04-12 $12.59 $12.89 $12.57 $12.89 $10.94 3,031
2016-04-11 $12.57 $12.59 $12.50 $12.59 $10.69 1,458
2016-04-08 $12.33 $12.44 $12.26 $12.26 $10.41 257,315
2016-04-07 $12.15 $12.15 $12.04 $12.07 $10.24 3,702
2016-04-06 $12.52 $12.52 $12.25 $12.25 $10.40 103,997
2016-04-05 $12.38 $12.51 $12.38 $12.44 $10.56 4,278
2016-04-04 $12.99 $12.99 $12.65 $12.65 $10.74 3,383
2016-04-01 $12.63 $12.78 $12.63 $12.78 $10.85 1,745
2016-03-31 $12.62 $12.75 $12.58 $12.72 $10.80 3,112
2016-03-30 $12.45 $12.55 $12.45 $12.54 $10.64 7,555
2016-03-29 $12.43 $12.43 $12.14 $12.19 $10.35 4,556
2016-03-28 $12.34 $12.38 $12.34 $12.38 $10.51 1,401
2016-03-24 $12.34 $12.34 $12.34 $12.34 $10.47 145
2016-03-23 $12.24 $12.24 $12.13 $12.23 $10.38 14,085
2016-03-22 $12.22 $12.62 $12.15 $12.62 $10.71 51,723
2016-03-21 $12.14 $12.18 $12.14 $12.17 $10.33 4,350
2016-03-18 $12.16 $12.16 $12.02 $12.06 $10.23 10,737
2016-03-17 $11.99 $12.17 $11.92 $12.15 $10.31 6,778
2016-03-16 $11.63 $11.75 $11.60 $11.75 $9.97 4,400
2016-03-15 $11.69 $11.71 $11.69 $11.71 $9.94 1,026
2016-03-14 $11.76 $11.89 $11.74 $11.89 $10.09 2,447
2016-03-11 $11.97 $11.99 $11.85 $11.98 $10.17 18,267
2016-03-10 $11.56 $11.56 $11.56 $11.56 $9.81 314
2016-03-09 $11.88 $11.90 $11.88 $11.88 $10.08 2,143
2016-03-08 $12.20 $12.20 $11.65 $11.65 $9.89 5,025
2016-03-07 $12.01 $12.20 $11.96 $12.11 $10.28 10,477
2016-03-04 $12.00 $12.00 $11.81 $11.91 $10.11 12,351
2016-03-03 $11.83 $11.84 $11.49 $11.75 $9.97 74,552
2016-03-02 $11.84 $11.87 $11.52 $11.52 $9.78 46,452
2016-03-01 $11.48 $11.48 $11.48 $11.48 $9.74 269
2016-02-29 $10.98 $11.00 $10.98 $10.99 $9.33 800
2016-02-26 $10.99 $11.00 $10.98 $10.98 $9.32 600
2016-02-25 $10.80 $10.85 $10.80 $10.84 $9.20 2,707
2016-02-24 $10.75 $10.75 $10.75 $10.75 $9.12 4
2016-02-23 $10.78 $10.81 $10.75 $10.75 $9.12 4,900
2016-02-22 $10.79 $10.79 $10.79 $10.79 $9.16 100
2016-02-19 $10.63 $10.65 $10.57 $10.62 $9.01 53,901
2016-02-18 $10.58 $10.78 $10.58 $10.66 $9.05 2,686
2016-02-17 $10.18 $10.18 $10.18 $10.18 $8.64 100
2016-02-16 $10.15 $10.29 $10.15 $10.23 $8.68 2,071
2016-02-12 $10.15 $10.15 $10.15 $10.15 $8.61 500
2016-02-11 $10.01 $10.12 $9.88 $9.88 $8.39 4,938
2016-02-10 $10.08 $10.08 $10.08 $10.08 $8.56 397
2016-02-09 $10.08 $10.08 $10.08 $10.08 $8.56 225
2016-02-08 $10.12 $10.12 $10.05 $10.05 $8.53 729
2016-02-05 $10.31 $10.31 $10.24 $10.25 $8.70 1,445
2016-02-04 $10.24 $10.30 $10.15 $10.26 $8.71 16,137
2016-02-03 $10.03 $10.03 $10.03 $10.03 $8.51 140
2016-02-02 $10.03 $10.03 $10.03 $10.03 $8.51 482
2016-02-01 $10.35 $10.35 $10.35 $10.35 $8.78 15
2016-01-29 $10.36 $10.36 $10.35 $10.35 $8.78 637
2016-01-28 $10.19 $10.21 $10.16 $10.21 $8.67 1,250
2016-01-27 $9.81 $9.81 $9.81 $9.81 $8.33 6
2016-01-26 $9.66 $9.81 $9.63 $9.81 $8.33 5,226
2016-01-25 $9.80 $9.80 $9.80 $9.80 $8.32 36
2016-01-22 $9.80 $9.80 $9.80 $9.80 $8.32 0
2016-01-21 $9.65 $9.80 $9.65 $9.80 $8.32 823
2016-01-20 $9.47 $9.47 $9.36 $9.36 $7.94 412
2016-01-19 $9.63 $9.65 $9.50 $9.52 $8.08 1,869
2016-01-15 $9.96 $9.96 $9.96 $9.96 $8.45 2
2016-01-14 $9.85 $9.96 $9.78 $9.96 $8.45 19,739
2016-01-13 $9.88 $9.88 $9.80 $9.80 $8.32 487
2016-01-12 $9.59 $9.59 $9.50 $9.53 $8.09 3,401
2016-01-11 $9.77 $9.77 $9.77 $9.77 $8.29 381
2016-01-08 $9.92 $9.92 $9.92 $9.92 $8.42 156
2016-01-07 $10.05 $10.11 $9.86 $9.92 $8.42 1,802
2016-01-06 $10.25 $10.25 $10.11 $10.11 $8.58 1,093
2016-01-05 $10.22 $10.41 $10.22 $10.32 $8.76 4,409
2016-01-04 $10.45 $10.45 $10.24 $10.30 $8.74 9,966
2015-12-31 $10.47 $10.57 $10.42 $10.57 $8.97 2,740
2015-12-30 $10.28 $10.43 $10.28 $10.42 $8.84 4,394
2015-12-29 $10.61 $10.61 $10.50 $10.50 $8.91 4,255
2015-12-28 $10.30 $10.60 $10.30 $10.60 $9.00 8,730
2015-12-24 $10.60 $10.63 $10.60 $10.63 $9.02 391
2015-12-23 $9.84 $10.32 $9.84 $10.29 $8.73 28,007
2015-12-22 $9.79 $9.80 $9.74 $9.79 $8.31 8,728
2015-12-21 $9.75 $9.75 $9.73 $9.73 $8.26 461
2015-12-18 $9.67 $9.70 $9.66 $9.70 $8.23 2,198
2015-12-17 $9.93 $9.93 $9.93 $9.93 $8.42 300
2015-12-16 $9.68 $9.76 $9.63 $9.76 $8.28 5,970
2015-12-15 $9.37 $9.48 $9.35 $9.46 $8.03 20,340
2015-12-14 $9.31 $9.31 $9.08 $9.11 $7.73 17,607
2015-12-11 $9.30 $9.41 $9.30 $9.34 $7.93 6,984
2015-12-10 $9.30 $9.30 $9.30 $9.30 $7.89 2
2015-12-09 $9.22 $9.39 $9.16 $9.30 $7.89 23,730
2015-12-08 $9.24 $9.30 $9.16 $9.28 $7.88 8,510
2015-12-07 $9.78 $9.78 $9.27 $9.27 $7.87 6,674
2015-12-04 $10.25 $10.25 $10.07 $10.07 $8.55 1,182
2015-12-03 $10.07 $10.10 $10.03 $10.09 $8.56 12,931
2015-12-02 $10.30 $10.30 $10.02 $10.02 $8.50 1,287
2015-12-01 $10.35 $10.44 $10.18 $10.37 $8.80 25,666
2015-11-30 $10.35 $10.35 $10.20 $10.32 $8.76 4,143
2015-11-27 $10.40 $10.41 $10.28 $10.30 $8.74 13,430
2015-11-25 $10.55 $10.56 $10.51 $10.56 $8.96 17,423
2015-11-24 $10.68 $10.81 $10.64 $10.64 $9.03 25,985
2015-11-23 $10.86 $10.98 $10.71 $10.76 $9.13 104,555
2015-11-20 $10.67 $10.99 $10.63 $10.99 $9.33 12,784
2015-11-19 $10.52 $10.67 $10.51 $10.63 $9.02 30,777
2015-11-18 $10.60 $10.66 $10.55 $10.55 $8.95 5,940
2015-11-17 $10.83 $10.88 $10.51 $10.61 $9.01 18,592
2015-11-16 $10.94 $10.96 $10.94 $10.96 $9.30 527
2015-11-13 $11.04 $11.08 $10.83 $10.97 $9.31 20,813
2015-11-12 $11.56 $11.56 $11.26 $11.26 $9.56 5,847
2015-11-11 $11.76 $11.85 $11.76 $11.85 $10.06 317
2015-11-10 $11.89 $12.07 $11.89 $12.07 $10.24 954
2015-11-09 $12.10 $12.10 $12.00 $12.10 $10.27 50,754
2015-11-06 $12.33 $12.39 $12.26 $12.37 $10.50 7,707
2015-11-05 $12.44 $12.44 $12.31 $12.38 $10.51 1,700
2015-11-04 $12.51 $12.52 $12.51 $12.52 $10.63 400
2015-11-03 $12.50 $12.58 $12.50 $12.58 $10.68 623
2015-11-02 $12.49 $12.49 $12.20 $12.32 $10.41 7,007
2015-10-30 $12.28 $12.28 $12.27 $12.27 $10.37 2,286
2015-10-29 $12.33 $12.33 $12.19 $12.20 $10.31 26,086
2015-10-28 $12.10 $12.21 $12.10 $12.21 $10.32 1,329
2015-10-27 $12.27 $12.27 $12.10 $12.10 $10.23 1,406
2015-10-26 $12.42 $12.42 $12.42 $12.42 $10.50 9
2015-10-23 $12.51 $12.52 $12.42 $12.42 $10.50 10,650
2015-10-22 $12.40 $12.51 $12.36 $12.51 $10.58 12,442
2015-10-21 $12.18 $12.23 $12.18 $12.20 $10.32 430
2015-10-20 $12.38 $12.38 $12.36 $12.38 $10.47 300
2015-10-19 $12.63 $12.63 $12.37 $12.37 $10.46 2,277
2015-10-16 $12.68 $12.70 $12.64 $12.64 $10.69 2,598
2015-10-15 $12.55 $12.78 $12.55 $12.70 $10.74 4,699
2015-10-14 $12.67 $12.72 $12.67 $12.72 $10.75 1,542
2015-10-13 $12.85 $12.86 $12.78 $12.78 $10.81 3,045
2015-10-12 $13.15 $13.15 $13.04 $13.13 $11.10 14,560
2015-10-09 $13.10 $13.18 $13.08 $13.08 $11.06 8,054
2015-10-08 $12.84 $13.10 $12.82 $12.99 $10.98 65,786
2015-10-07 $12.80 $12.99 $12.76 $12.88 $10.89 8,405
2015-10-06 $12.37 $12.59 $12.37 $12.55 $10.61 6,674
2015-10-05 $12.04 $12.21 $12.04 $12.21 $10.32 2,830
2015-10-02 $11.72 $11.76 $11.47 $11.65 $9.84 11,998
2015-10-01 $11.76 $11.82 $11.65 $11.65 $9.82 1,051
2015-09-30 $11.53 $11.58 $11.40 $11.40 $9.61 2,000
2015-09-29 $11.49 $11.50 $11.16 $11.41 $9.62 35,225
2015-09-28 $11.57 $11.68 $11.40 $11.40 $9.61 5,211
2015-09-25 $11.61 $11.80 $11.53 $11.53 $9.72 2,471
2015-09-24 $11.25 $11.57 $11.25 $11.47 $9.67 2,870
2015-09-23 $11.62 $11.64 $11.42 $11.43 $9.64 18,604
2015-09-22 $12.02 $12.04 $11.63 $11.68 $9.85 16,530
2015-09-21 $12.38 $12.47 $12.06 $12.06 $10.17 13,966
2015-09-18 $12.46 $12.56 $12.34 $12.34 $10.40 3,300
2015-09-17 $12.55 $12.84 $12.43 $12.59 $10.61 3,986
2015-09-16 $12.53 $12.53 $12.49 $12.49 $10.53 355
2015-09-15 $12.19 $12.44 $12.19 $12.44 $10.49 21,534
2015-09-14 $12.31 $12.31 $11.99 $12.12 $10.22 6,237
2015-09-11 $12.18 $12.34 $12.10 $12.22 $10.30 7,705
2015-09-10 $11.49 $12.03 $11.49 $12.03 $10.14 1,443
2015-09-09 $11.92 $12.00 $11.80 $11.93 $10.06 7,943
2015-09-08 $11.97 $11.97 $11.90 $11.94 $10.07 1,807
2015-09-04 $11.87 $11.92 $11.81 $11.89 $10.02 6,284
2015-09-03 $11.68 $12.02 $11.57 $12.00 $10.12 6,774

iShares MSCI Colombia ETF (ICOL) News Headlines

Recent iShares MSCI Colombia ETF (ICOL) News
Similar Companies to iShares MSCI Colombia ETF (ICOL) 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.