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.
Invest in iShares MSCI Colombia ETF (ICOL)
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
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
SPT Energy Group Inc | SEGYY | -- | -- | -- |
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
Trustcash Holdings Inc | TCHH | -- | -- | -- |
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
Remy International Inc | REMY | -- | -- | -- |