BTC iShares International Preferred Stock ETF (IPFF) Exchange: BATS
Data as of April 26, 2024
$16.62 ($0.00) 0.00%
BTC iShares International Preferred Stock ETF - Daily Information
Click for more stock information on BTC iShares International Preferred Stock ETF.Daily Information | Data |
---|---|
Date | April 26, 2024 |
Open | $16.62 |
Previous Close | $16.62 |
High | $16.62 |
Low | $16.62 |
Adjusted Open | $16.62 |
Previous Adjusted Close | $16.62 |
Adjusted High | $16.62 |
Adjusted Low | $16.62 |
About BTC iShares International Preferred Stock ETF (IPFF)
The Fund seeks to track the investment results of the S&P International Preferred Stock IndexTM (the “Underlying Index”), which measures the performance of a select group of preferred stocks from non-U.S. developed market issuers and traded on non-U.S. developed market exchanges as defined by S&P Dow Jones Indices LLC (the “Index Provider” or “SPDJI”), a subsidiary of S&P Global, Inc. Securities listed in emerging markets are excluded. Preferred stock does not as directly reflect the performance of the common stock of companies issuing the preferred stock. The Underlying Index includes developed-market preferred stocks with a market capitalization over $100 million that meet minimum liquidity, trading volume, maturity and other requirements determined by the Index Provider. The Underlying Index excludes certain issues of preferred stock, such as those that are issued by special ventures (e.g., toll roads or dam operators) or structured products that are linked to indexes or other stocks.In general, preferred stock is a class of equity security that pays a specified dividend that must be paid before any dividends can be paid to common stockholders and takes precedence over common stock in the event of a company’s liquidation.Although preferred stocks represent a partial ownership interest in a company, preferred stocks generally do not carry voting rights and have economic characteristics similar to fixed-income securities. Preferred stocks generally are issued with a fixed par value and pay dividends based on a percentage of that par value at a fixed or variable rate. Additionally, preferred stocks often have a liquidation value that generally equals the original purchase price of the preferred stock at the date of issuance. The Underlying Index may include many different categories of preferred stock, such as floating, variable and fixed-rate preferreds, callable preferreds, convertible preferreds, cumulative and non-cumulative preferreds or various other traditional and hybrid issues of preferred stock.As of March 31, 2020, the Underlying Index was comprised of securities of companies in the following countries: Canada, Singapore, Sweden and the United Kingdom (the “U.K.”). The Underlying Index will include large-, mid- and small-capitalization companies and may change over time. As of March 31, 2020, a significant portion of the Underlying Index is represented by securities of companies in the energy and financials industries or sectors. The components of the Underlying Index are likely to change over time.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 invests 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 a product of SPDJI, 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 BTC iShares International Preferred Stock ETF (IPFF)
Historical Stock Data for BTC iShares International Preferred Stock ETF (IPFF)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2021-08-26 | $16.62 | $16.62 | $16.62 | $16.62 | $16.62 | 0 |
2021-08-25 | $16.62 | $16.62 | $16.62 | $16.62 | $16.62 | 0 |
2021-08-24 | $16.62 | $16.62 | $16.62 | $16.62 | $16.62 | 0 |
2021-08-23 | $16.62 | $16.69 | $16.59 | $16.62 | $16.62 | 11,774 |
2021-08-20 | $16.62 | $16.70 | $16.61 | $16.61 | $16.61 | 11,454 |
2021-08-19 | $16.62 | $16.68 | $16.60 | $16.68 | $16.68 | 8,927 |
2021-08-18 | $16.62 | $16.70 | $16.61 | $16.66 | $16.66 | 62,725 |
2021-08-17 | $16.71 | $16.80 | $16.71 | $16.76 | $16.76 | 7,208 |
2021-08-16 | $16.82 | $16.85 | $16.77 | $16.79 | $16.79 | 21,293 |
2021-08-13 | $16.78 | $16.85 | $16.71 | $16.76 | $16.76 | 14,837 |
2021-08-12 | $16.79 | $16.86 | $16.78 | $16.82 | $16.82 | 6,237 |
2021-08-11 | $16.55 | $16.82 | $16.55 | $16.81 | $16.81 | 24,667 |
2021-08-10 | $16.62 | $16.67 | $16.59 | $16.62 | $16.62 | 2,930 |
2021-08-09 | $16.66 | $16.73 | $16.58 | $16.63 | $16.63 | 15,706 |
2021-08-06 | $16.70 | $16.85 | $16.70 | $16.75 | $16.75 | 8,540 |
2021-08-05 | $16.78 | $16.78 | $16.55 | $16.56 | $16.56 | 101,156 |
2021-08-04 | $16.78 | $16.83 | $16.75 | $16.77 | $16.77 | 8,290 |
2021-08-03 | $16.89 | $16.91 | $16.77 | $16.78 | $16.78 | 3,865 |
2021-08-02 | $16.82 | $16.98 | $16.82 | $16.85 | $16.85 | 9,539 |
2021-07-30 | $17.00 | $17.01 | $16.83 | $16.95 | $16.90 | 22,870 |
2021-07-29 | $16.96 | $16.99 | $16.91 | $16.97 | $16.92 | 108,395 |
2021-07-28 | $16.88 | $16.88 | $16.78 | $16.82 | $16.77 | 25,156 |
2021-07-27 | $16.78 | $16.78 | $16.75 | $16.77 | $16.71 | 7,816 |
2021-07-26 | $16.78 | $16.78 | $16.75 | $16.77 | $16.72 | 33,620 |
2021-07-23 | $16.85 | $16.85 | $16.67 | $16.78 | $16.73 | 9,570 |
2021-07-22 | $16.68 | $16.76 | $16.66 | $16.74 | $16.69 | 8,675 |
2021-07-21 | $16.58 | $16.74 | $16.58 | $16.68 | $16.62 | 34,696 |
2021-07-20 | $16.45 | $16.57 | $16.45 | $16.55 | $16.50 | 17,154 |
2021-07-19 | $16.70 | $16.70 | $16.36 | $16.48 | $16.43 | 11,087 |
2021-07-16 | $16.68 | $16.80 | $16.68 | $16.72 | $16.67 | 22,635 |
2021-07-15 | $16.83 | $16.83 | $16.77 | $16.81 | $16.75 | 15,835 |
2021-07-14 | $16.86 | $16.90 | $16.82 | $16.88 | $16.83 | 34,037 |
2021-07-13 | $16.79 | $16.85 | $16.77 | $16.79 | $16.74 | 32,468 |
2021-07-12 | $16.77 | $16.94 | $16.77 | $16.91 | $16.86 | 52,275 |
2021-07-09 | $16.94 | $16.96 | $16.91 | $16.92 | $16.86 | 39,529 |
2021-07-08 | $16.90 | $16.96 | $16.85 | $16.88 | $16.82 | 68,482 |
2021-07-07 | $16.94 | $17.16 | $16.94 | $16.97 | $16.92 | 40,371 |
2021-07-06 | $17.11 | $17.11 | $16.99 | $17.02 | $16.97 | 15,262 |
2021-07-02 | $17.01 | $17.23 | $17.01 | $17.20 | $17.14 | 15,274 |
2021-07-01 | $17.15 | $17.19 | $17.01 | $17.06 | $17.01 | 76,540 |
2021-06-30 | $17.16 | $17.22 | $17.13 | $17.20 | $17.10 | 25,128 |
2021-06-29 | $17.16 | $17.21 | $17.16 | $17.20 | $17.10 | 13,739 |
2021-06-28 | $17.29 | $17.29 | $17.18 | $17.25 | $17.15 | 75,781 |
2021-06-25 | $17.35 | $17.35 | $17.16 | $17.24 | $17.14 | 60,068 |
2021-06-24 | $17.39 | $17.39 | $17.19 | $17.23 | $17.13 | 603,851 |
2021-06-23 | $17.30 | $17.40 | $17.18 | $17.21 | $17.11 | 373,668 |
2021-06-22 | $17.23 | $17.45 | $17.23 | $17.25 | $17.14 | 21,871 |
2021-06-21 | $17.16 | $17.35 | $17.16 | $17.35 | $17.25 | 10,710 |
2021-06-18 | $17.29 | $17.33 | $17.17 | $17.19 | $17.09 | 22,917 |
2021-06-17 | $17.52 | $17.52 | $17.31 | $17.37 | $17.27 | 145,030 |
2021-06-16 | $17.67 | $17.68 | $17.51 | $17.51 | $17.41 | 12,990 |
2021-06-15 | $17.76 | $17.76 | $17.60 | $17.66 | $17.56 | 16,290 |
2021-06-14 | $17.94 | $17.94 | $17.61 | $17.70 | $17.60 | 68,079 |
2021-06-11 | $17.84 | $17.84 | $17.77 | $17.82 | $17.71 | 9,484 |
2021-06-10 | $17.80 | $17.93 | $17.80 | $17.86 | $17.76 | 31,573 |
2021-06-09 | $17.99 | $18.00 | $17.89 | $17.89 | $17.79 | 157,785 |
2021-06-08 | $18.00 | $18.00 | $17.88 | $17.88 | $17.78 | 31,832 |
2021-06-07 | $18.07 | $18.07 | $18.01 | $18.04 | $17.93 | 23,331 |
2021-06-04 | $18.23 | $18.23 | $18.01 | $18.02 | $17.92 | 45,262 |
2021-06-03 | $18.25 | $18.25 | $17.96 | $17.97 | $17.87 | 77,853 |
2021-06-02 | $17.98 | $18.06 | $17.90 | $18.04 | $17.94 | 55,386 |
2021-06-01 | $17.87 | $17.93 | $17.87 | $17.89 | $17.78 | 215,573 |
2021-05-28 | $17.90 | $17.91 | $17.87 | $17.87 | $17.72 | 28,224 |
2021-05-27 | $17.82 | $17.98 | $17.82 | $17.90 | $17.75 | 541,619 |
2021-05-26 | $17.71 | $17.80 | $17.58 | $17.76 | $17.60 | 264,574 |
2021-05-25 | $17.68 | $17.73 | $17.64 | $17.73 | $17.58 | 14,127 |
2021-05-24 | $17.66 | $17.70 | $17.61 | $17.68 | $17.53 | 5,106 |
2021-05-21 | $17.69 | $17.69 | $17.47 | $17.60 | $17.45 | 25,916 |
2021-05-20 | $17.55 | $17.58 | $17.52 | $17.57 | $17.42 | 4,632 |
2021-05-19 | $17.52 | $17.53 | $17.46 | $17.51 | $17.36 | 5,518 |
2021-05-18 | $17.55 | $17.58 | $17.50 | $17.58 | $17.43 | 15,974 |
2021-05-17 | $17.51 | $17.59 | $17.46 | $17.55 | $17.40 | 55,388 |
2021-05-14 | $17.49 | $17.50 | $17.41 | $17.48 | $17.33 | 4,804 |
2021-05-13 | $17.42 | $17.45 | $17.33 | $17.40 | $17.25 | 26,956 |
2021-05-12 | $17.54 | $17.55 | $17.46 | $17.47 | $17.32 | 7,439 |
2021-05-11 | $17.59 | $17.61 | $17.48 | $17.52 | $17.36 | 17,939 |
2021-05-10 | $17.53 | $17.56 | $17.50 | $17.53 | $17.38 | 26,744 |
2021-05-07 | $17.54 | $17.54 | $17.32 | $17.47 | $17.31 | 11,504 |
2021-05-06 | $17.27 | $17.40 | $17.27 | $17.35 | $17.20 | 11,205 |
2021-05-05 | $17.29 | $17.30 | $17.20 | $17.20 | $17.05 | 15,484 |
2021-05-04 | $16.97 | $17.15 | $16.97 | $17.15 | $17.00 | 32,781 |
2021-05-03 | $17.07 | $17.11 | $17.04 | $17.07 | $16.92 | 18,681 |
2021-04-30 | $17.00 | $17.00 | $16.95 | $16.99 | $16.81 | 21,604 |
2021-04-29 | $17.00 | $17.00 | $16.92 | $16.99 | $16.80 | 7,298 |
2021-04-28 | $16.82 | $16.98 | $16.80 | $16.95 | $16.77 | 39,299 |
2021-04-27 | $16.80 | $16.80 | $16.72 | $16.76 | $16.58 | 116,725 |
2021-04-26 | $16.58 | $16.76 | $16.58 | $16.76 | $16.58 | 127,200 |
2021-04-23 | $16.47 | $16.62 | $16.47 | $16.62 | $16.44 | 18,077 |
2021-04-22 | $16.56 | $16.58 | $16.56 | $16.57 | $16.39 | 3,610 |
2021-04-21 | $16.44 | $16.57 | $16.44 | $16.56 | $16.38 | 33,581 |
2021-04-20 | $16.55 | $16.55 | $16.50 | $16.50 | $16.32 | 4,380 |
2021-04-19 | $16.51 | $16.62 | $16.51 | $16.53 | $16.35 | 22,703 |
2021-04-16 | $16.57 | $16.62 | $16.50 | $16.59 | $16.41 | 32,361 |
2021-04-15 | $16.53 | $16.64 | $16.53 | $16.62 | $16.44 | 114,560 |
2021-04-14 | $16.60 | $16.63 | $16.60 | $16.62 | $16.44 | 11,567 |
2021-04-13 | $16.45 | $16.60 | $16.45 | $16.59 | $16.41 | 5,759 |
2021-04-12 | $16.64 | $16.64 | $16.57 | $16.59 | $16.41 | 10,264 |
2021-04-09 | $16.44 | $16.60 | $16.44 | $16.56 | $16.38 | 17,354 |
2021-04-08 | $16.54 | $16.59 | $16.54 | $16.57 | $16.39 | 12,384 |
2021-04-07 | $16.42 | $16.52 | $16.40 | $16.49 | $16.31 | 26,059 |
2021-04-06 | $16.53 | $16.54 | $16.49 | $16.49 | $16.31 | 3,737 |
2021-04-05 | $16.63 | $16.63 | $16.51 | $16.54 | $16.36 | 32,571 |
2021-04-01 | $16.62 | $16.62 | $16.45 | $16.45 | $16.28 | 261,744 |
2021-03-31 | $16.48 | $16.53 | $16.46 | $16.53 | $16.31 | 5,984 |
2021-03-30 | $16.36 | $16.47 | $16.36 | $16.43 | $16.21 | 10,314 |
2021-03-29 | $16.58 | $16.58 | $16.38 | $16.43 | $16.22 | 22,521 |
2021-03-26 | $16.51 | $16.52 | $16.30 | $16.41 | $16.20 | 321,326 |
2021-03-25 | $16.77 | $16.79 | $16.40 | $16.40 | $16.19 | 969,743 |
2021-03-24 | $16.76 | $16.83 | $16.75 | $16.78 | $16.56 | 62,642 |
2021-03-23 | $16.91 | $16.91 | $16.76 | $16.76 | $16.55 | 9,142 |
2021-03-22 | $16.96 | $16.96 | $16.79 | $16.84 | $16.62 | 29,472 |
2021-03-19 | $16.75 | $16.84 | $16.75 | $16.80 | $16.58 | 11,503 |
2021-03-18 | $17.03 | $17.03 | $16.77 | $16.77 | $16.55 | 25,222 |
2021-03-17 | $16.85 | $17.02 | $16.85 | $17.02 | $16.80 | 8,053 |
2021-03-16 | $16.79 | $16.88 | $16.76 | $16.85 | $16.63 | 20,635 |
2021-03-15 | $16.68 | $16.84 | $16.68 | $16.78 | $16.56 | 17,897 |
2021-03-12 | $16.89 | $16.89 | $16.76 | $16.86 | $16.64 | 33,827 |
2021-03-11 | $16.64 | $16.78 | $16.64 | $16.77 | $16.56 | 23,324 |
2021-03-10 | $16.48 | $16.67 | $16.48 | $16.64 | $16.42 | 52,791 |
2021-03-09 | $16.53 | $16.66 | $16.53 | $16.62 | $16.40 | 63,368 |
2021-03-08 | $16.54 | $16.59 | $16.52 | $16.54 | $16.32 | 3,839 |
2021-03-05 | $16.53 | $16.56 | $16.36 | $16.54 | $16.32 | 209,504 |
2021-03-04 | $16.45 | $16.49 | $16.38 | $16.40 | $16.18 | 10,363 |
2021-03-03 | $16.54 | $16.54 | $16.40 | $16.47 | $16.26 | 34,985 |
2021-03-02 | $16.69 | $16.69 | $16.46 | $16.60 | $16.38 | 35,259 |
2021-03-01 | $16.30 | $16.56 | $16.30 | $16.55 | $16.33 | 790,533 |
2021-02-26 | $16.70 | $16.70 | $16.26 | $16.26 | $16.00 | 58,439 |
2021-02-25 | $16.72 | $16.83 | $16.64 | $16.66 | $16.40 | 559,655 |
2021-02-24 | $16.73 | $16.73 | $16.58 | $16.73 | $16.47 | 22,998 |
2021-02-23 | $16.64 | $16.64 | $16.58 | $16.61 | $16.35 | 9,406 |
2021-02-22 | $16.48 | $16.61 | $16.48 | $16.56 | $16.30 | 8,985 |
2021-02-19 | $16.53 | $16.60 | $16.51 | $16.55 | $16.29 | 25,500 |
2021-02-18 | $16.50 | $16.51 | $16.37 | $16.48 | $16.21 | 5,875 |
2021-02-17 | $16.37 | $16.45 | $16.37 | $16.45 | $16.19 | 7,202 |
2021-02-16 | $16.50 | $16.50 | $16.41 | $16.47 | $16.21 | 23,684 |
2021-02-12 | $16.32 | $16.40 | $16.30 | $16.33 | $16.07 | 83,701 |
2021-02-11 | $16.39 | $16.39 | $16.23 | $16.37 | $16.11 | 77,230 |
2021-02-10 | $16.26 | $16.30 | $16.20 | $16.26 | $16.00 | 15,363 |
2021-02-09 | $16.24 | $16.24 | $16.15 | $16.20 | $15.94 | 12,631 |
2021-02-08 | $16.27 | $16.27 | $16.09 | $16.13 | $15.87 | 13,116 |
2021-02-05 | $16.18 | $16.18 | $16.05 | $16.11 | $15.85 | 12,695 |
2021-02-04 | $15.96 | $15.98 | $15.94 | $15.98 | $15.72 | 3,641 |
2021-02-03 | $15.99 | $16.00 | $15.84 | $15.98 | $15.73 | 17,829 |
2021-02-02 | $15.66 | $15.84 | $15.64 | $15.84 | $15.59 | 8,703 |
2021-02-01 | $15.80 | $15.80 | $15.65 | $15.69 | $15.44 | 13,283 |
2021-01-29 | $15.69 | $15.77 | $15.66 | $15.71 | $15.42 | 9,436 |
2021-01-28 | $15.84 | $15.84 | $15.66 | $15.67 | $15.37 | 17,740 |
2021-01-27 | $15.76 | $15.80 | $15.70 | $15.70 | $15.40 | 6,320 |
2021-01-26 | $15.80 | $15.88 | $15.80 | $15.88 | $15.58 | 2,146 |
2021-01-25 | $15.85 | $15.85 | $15.80 | $15.84 | $15.54 | 5,534 |
2021-01-22 | $15.89 | $15.89 | $15.79 | $15.82 | $15.52 | 8,640 |
2021-01-21 | $16.00 | $16.00 | $15.95 | $15.95 | $15.65 | 17,889 |
2021-01-20 | $15.85 | $15.94 | $15.85 | $15.94 | $15.64 | 3,012 |
2021-01-19 | $15.81 | $15.83 | $15.71 | $15.79 | $15.49 | 13,421 |
2021-01-15 | $15.74 | $15.76 | $15.69 | $15.70 | $15.40 | 2,543 |
2021-01-14 | $15.89 | $15.89 | $15.79 | $15.83 | $15.53 | 5,780 |
2021-01-13 | $15.68 | $15.74 | $15.64 | $15.74 | $15.44 | 12,534 |
2021-01-12 | $15.63 | $15.72 | $15.60 | $15.69 | $15.40 | 6,683 |
2021-01-11 | $15.72 | $15.72 | $15.59 | $15.62 | $15.32 | 10,057 |
2021-01-08 | $15.73 | $15.74 | $15.68 | $15.70 | $15.40 | 1,753 |
2021-01-07 | $15.66 | $15.70 | $15.62 | $15.70 | $15.41 | 3,875 |
2021-01-06 | $15.45 | $15.73 | $15.45 | $15.73 | $15.43 | 16,007 |
2021-01-05 | $15.60 | $15.66 | $15.58 | $15.66 | $15.37 | 7,672 |
2021-01-04 | $15.50 | $15.70 | $15.47 | $15.51 | $15.21 | 13,694 |
2020-12-31 | $15.57 | $15.58 | $15.53 | $15.58 | $15.29 | 9,577 |
2020-12-30 | $15.50 | $15.50 | $15.47 | $15.50 | $15.20 | 8,225 |
2020-12-29 | $15.51 | $15.51 | $15.46 | $15.48 | $15.19 | 6,692 |
2020-12-28 | $15.54 | $15.57 | $15.44 | $15.46 | $15.17 | 8,985 |
2020-12-24 | $15.52 | $15.55 | $15.47 | $15.53 | $15.24 | 2,409 |
2020-12-23 | $15.45 | $15.53 | $15.45 | $15.46 | $15.17 | 11,918 |
2020-12-22 | $15.36 | $15.39 | $15.31 | $15.35 | $15.06 | 19,975 |
2020-12-21 | $15.55 | $15.55 | $15.43 | $15.53 | $15.24 | 6,657 |
2020-12-18 | $15.72 | $15.72 | $15.56 | $15.61 | $15.31 | 89,225 |
2020-12-17 | $15.43 | $15.65 | $15.43 | $15.65 | $15.36 | 22,461 |
2020-12-16 | $15.59 | $15.62 | $15.54 | $15.59 | $15.27 | 3,916 |
2020-12-15 | $15.55 | $15.67 | $15.55 | $15.62 | $15.29 | 9,783 |
2020-12-14 | $15.56 | $15.59 | $15.49 | $15.55 | $15.22 | 20,203 |
2020-12-11 | $15.39 | $15.55 | $15.39 | $15.55 | $15.22 | 3,999 |
2020-12-10 | $15.28 | $15.59 | $15.28 | $15.59 | $15.26 | 11,446 |
2020-12-09 | $15.47 | $15.47 | $15.39 | $15.39 | $15.07 | 5,169 |
2020-12-08 | $15.40 | $15.40 | $15.37 | $15.39 | $15.06 | 28,863 |
2020-12-07 | $15.50 | $15.50 | $15.33 | $15.39 | $15.07 | 17,328 |
2020-12-04 | $15.42 | $15.44 | $15.36 | $15.40 | $15.08 | 4,933 |
2020-12-03 | $15.14 | $15.36 | $15.14 | $15.31 | $14.99 | 7,298 |
2020-12-02 | $15.09 | $15.17 | $15.09 | $15.15 | $14.83 | 6,814 |
2020-12-01 | $15.00 | $15.10 | $15.00 | $15.09 | $14.78 | 7,082 |
2020-11-30 | $14.98 | $15.15 | $14.98 | $15.03 | $14.67 | 14,191 |
2020-11-27 | $15.09 | $15.09 | $14.97 | $15.07 | $14.71 | 6,480 |
2020-11-25 | $14.86 | $14.94 | $14.86 | $14.92 | $14.56 | 8,504 |
2020-11-24 | $14.90 | $14.90 | $14.74 | $14.86 | $14.50 | 7,968 |
2020-11-23 | $14.82 | $14.82 | $14.70 | $14.73 | $14.38 | 4,562 |
2020-11-20 | $14.72 | $14.74 | $14.71 | $14.73 | $14.37 | 1,317 |
2020-11-19 | $14.68 | $14.71 | $14.68 | $14.71 | $14.36 | 3,122 |
2020-11-18 | $14.66 | $14.76 | $14.65 | $14.68 | $14.32 | 19,232 |
2020-11-17 | $14.67 | $14.69 | $14.64 | $14.68 | $14.32 | 3,204 |
2020-11-16 | $14.68 | $14.68 | $14.54 | $14.67 | $14.32 | 14,382 |
2020-11-13 | $14.28 | $14.51 | $14.28 | $14.51 | $14.16 | 6,817 |
2020-11-12 | $14.45 | $14.51 | $14.41 | $14.43 | $14.08 | 9,131 |
2020-11-11 | $14.59 | $14.59 | $14.47 | $14.52 | $14.17 | 6,723 |
2020-11-10 | $14.40 | $14.50 | $14.40 | $14.44 | $14.09 | 11,797 |
2020-11-09 | $14.28 | $14.45 | $14.28 | $14.43 | $14.08 | 5,103 |
2020-11-06 | $14.13 | $14.27 | $14.13 | $14.26 | $13.92 | 4,969 |
2020-11-05 | $14.14 | $14.22 | $14.13 | $14.20 | $13.86 | 2,739 |
2020-11-04 | $14.06 | $14.10 | $13.99 | $14.01 | $13.67 | 22,427 |
2020-11-03 | $13.96 | $14.10 | $13.95 | $14.05 | $13.72 | 13,079 |
2020-11-02 | $14.06 | $14.06 | $13.90 | $13.99 | $13.65 | 6,181 |
2020-10-30 | $13.95 | $14.01 | $13.87 | $13.91 | $13.53 | 5,944 |
2020-10-29 | $13.91 | $13.91 | $13.86 | $13.86 | $13.48 | 14,623 |
2020-10-28 | $14.18 | $14.18 | $13.94 | $13.97 | $13.59 | 12,909 |
2020-10-27 | $14.23 | $14.23 | $14.20 | $14.23 | $13.84 | 5,685 |
2020-10-26 | $14.23 | $14.23 | $14.12 | $14.14 | $13.76 | 10,831 |
2020-10-23 | $14.30 | $14.32 | $14.30 | $14.32 | $13.93 | 422 |
2020-10-22 | $14.17 | $14.36 | $14.17 | $14.31 | $13.92 | 9,120 |
2020-10-21 | $14.40 | $14.40 | $14.27 | $14.31 | $13.92 | 7,199 |
2020-10-20 | $14.28 | $14.33 | $14.28 | $14.30 | $13.91 | 3,930 |
2020-10-19 | $14.19 | $14.48 | $14.19 | $14.36 | $13.97 | 26,345 |
2020-10-16 | $14.29 | $14.29 | $14.20 | $14.23 | $13.84 | 6,400 |
2020-10-15 | $14.16 | $14.17 | $14.11 | $14.16 | $13.77 | 2,376 |
2020-10-14 | $14.23 | $14.24 | $14.18 | $14.19 | $13.80 | 6,105 |
2020-10-13 | $14.09 | $14.24 | $14.09 | $14.21 | $13.83 | 2,713 |
2020-10-12 | $14.14 | $14.32 | $14.14 | $14.28 | $13.89 | 6,446 |
2020-10-09 | $14.23 | $14.27 | $14.23 | $14.27 | $13.88 | 4,515 |
2020-10-08 | $14.14 | $14.16 | $14.14 | $14.16 | $13.77 | 3,851 |
2020-10-07 | $14.14 | $14.14 | $14.02 | $14.12 | $13.73 | 6,717 |
2020-10-06 | $14.02 | $14.05 | $13.95 | $13.99 | $13.61 | 3,107 |
2020-10-05 | $14.09 | $14.12 | $13.96 | $14.01 | $13.63 | 17,146 |
2020-10-02 | $14.03 | $14.05 | $13.98 | $14.02 | $13.64 | 6,109 |
2020-10-01 | $13.95 | $14.12 | $13.95 | $14.09 | $13.71 | 7,299 |
2020-09-30 | $13.92 | $14.06 | $13.92 | $14.06 | $13.64 | 5,156 |
2020-09-29 | $13.95 | $13.95 | $13.89 | $13.89 | $13.47 | 1,357 |
2020-09-28 | $13.89 | $13.91 | $13.88 | $13.91 | $13.48 | 5,673 |
2020-09-25 | $13.86 | $13.86 | $13.83 | $13.86 | $13.44 | 7,792 |
2020-09-24 | $13.85 | $13.96 | $13.85 | $13.92 | $13.50 | 6,398 |
2020-09-23 | $13.91 | $14.01 | $13.84 | $13.84 | $13.42 | 8,332 |
2020-09-22 | $14.03 | $14.05 | $14.03 | $14.04 | $13.61 | 1,754 |
2020-09-21 | $14.17 | $14.17 | $14.00 | $14.02 | $13.59 | 7,061 |
2020-09-18 | $14.24 | $14.26 | $14.22 | $14.25 | $13.81 | 8,024 |
2020-09-17 | $14.27 | $14.28 | $14.25 | $14.26 | $13.82 | 2,108 |
2020-09-16 | $14.24 | $14.29 | $14.24 | $14.28 | $13.85 | 8,432 |
2020-09-15 | $14.27 | $14.27 | $14.23 | $14.27 | $13.83 | 2,765 |
2020-09-14 | $14.25 | $14.28 | $14.23 | $14.26 | $13.83 | 10,439 |
2020-09-11 | $14.13 | $14.21 | $14.11 | $14.21 | $13.78 | 7,234 |
2020-09-10 | $14.30 | $14.30 | $14.13 | $14.16 | $13.72 | 3,468 |
2020-09-09 | $14.39 | $14.39 | $14.23 | $14.32 | $13.88 | 7,147 |
2020-09-08 | $14.26 | $14.31 | $14.23 | $14.24 | $13.81 | 9,023 |
2020-09-04 | $14.51 | $14.51 | $14.39 | $14.50 | $14.06 | 8,036 |
2020-09-03 | $14.42 | $14.55 | $14.39 | $14.44 | $14.00 | 10,373 |
2020-09-02 | $14.58 | $14.60 | $14.57 | $14.58 | $14.14 | 7,359 |
2020-09-01 | $14.47 | $14.64 | $14.47 | $14.63 | $14.18 | 6,741 |
2020-08-31 | $14.47 | $14.61 | $14.47 | $14.54 | $14.05 | 4,912 |
2020-08-28 | $14.63 | $14.63 | $14.52 | $14.52 | $14.03 | 1,956 |
2020-08-27 | $14.50 | $14.50 | $14.44 | $14.48 | $13.99 | 4,631 |
2020-08-26 | $14.25 | $14.49 | $14.24 | $14.46 | $13.97 | 5,135 |
2020-08-25 | $14.15 | $14.23 | $14.15 | $14.22 | $13.74 | 1,592 |
2020-08-24 | $14.25 | $14.25 | $14.10 | $14.13 | $13.65 | 3,780 |
2020-08-21 | $14.11 | $14.17 | $14.09 | $14.14 | $13.67 | 13,012 |
2020-08-20 | $14.15 | $14.24 | $14.15 | $14.21 | $13.73 | 4,529 |
2020-08-19 | $14.20 | $14.21 | $14.16 | $14.17 | $13.70 | 4,349 |
2020-08-18 | $14.20 | $14.20 | $14.15 | $14.19 | $13.72 | 12,611 |
2020-08-17 | $14.08 | $14.18 | $14.04 | $14.15 | $13.67 | 7,592 |
2020-08-14 | $14.07 | $14.08 | $14.00 | $14.03 | $13.56 | 11,866 |
2020-08-13 | $14.08 | $14.08 | $14.06 | $14.07 | $13.60 | 12,544 |
2020-08-12 | $13.88 | $14.04 | $13.88 | $14.00 | $13.53 | 21,097 |
2020-08-11 | $13.83 | $14.00 | $13.83 | $13.99 | $13.52 | 21,428 |
2020-08-10 | $13.85 | $13.94 | $13.85 | $13.89 | $13.43 | 23,768 |
2020-08-07 | $13.90 | $13.92 | $13.80 | $13.88 | $13.42 | 28,334 |
2020-08-06 | $13.95 | $13.98 | $13.91 | $13.94 | $13.47 | 22,118 |
2020-08-05 | $13.95 | $14.00 | $13.87 | $13.97 | $13.50 | 29,111 |
2020-08-04 | $13.80 | $13.97 | $13.78 | $13.97 | $13.50 | 21,186 |
2020-08-03 | $13.84 | $13.85 | $13.75 | $13.81 | $13.34 | 32,150 |
2020-07-31 | $13.72 | $13.84 | $13.72 | $13.80 | $13.29 | 11,607 |
2020-07-30 | $13.75 | $13.75 | $13.66 | $13.69 | $13.18 | 3,523 |
2020-07-29 | $13.87 | $13.87 | $13.76 | $13.79 | $13.28 | 1,614 |
2020-07-28 | $13.73 | $13.77 | $13.67 | $13.74 | $13.23 | 8,369 |
2020-07-27 | $13.65 | $13.75 | $13.60 | $13.75 | $13.24 | 10,359 |
2020-07-24 | $13.65 | $13.66 | $13.55 | $13.61 | $13.11 | 4,634 |
2020-07-23 | $13.57 | $13.68 | $13.55 | $13.62 | $13.12 | 9,094 |
2020-07-22 | $13.57 | $13.61 | $13.56 | $13.58 | $13.08 | 7,598 |
2020-07-21 | $13.43 | $13.56 | $13.43 | $13.56 | $13.06 | 5,054 |
2020-07-20 | $13.44 | $13.51 | $13.44 | $13.49 | $12.99 | 15,500 |
2020-07-17 | $13.57 | $13.57 | $13.36 | $13.43 | $12.93 | 5,379 |
2020-07-16 | $13.25 | $13.53 | $13.25 | $13.51 | $13.01 | 13,500 |
2020-07-15 | $12.59 | $13.01 | $12.59 | $13.01 | $12.53 | 12,200 |
2020-07-14 | $12.55 | $12.66 | $12.55 | $12.62 | $12.15 | 5,600 |
2020-07-13 | $12.67 | $12.69 | $12.60 | $12.60 | $12.13 | 5,170 |
2020-07-10 | $12.60 | $12.66 | $12.60 | $12.64 | $12.17 | 4,133 |
2020-07-09 | $12.68 | $12.75 | $12.58 | $12.58 | $12.12 | 7,400 |
2020-07-08 | $12.77 | $12.77 | $12.66 | $12.68 | $12.21 | 4,000 |
2020-07-07 | $12.62 | $12.68 | $12.56 | $12.65 | $12.18 | 20,200 |
2020-07-06 | $12.57 | $12.72 | $12.57 | $12.59 | $12.12 | 13,885 |
2020-07-02 | $12.66 | $12.67 | $12.60 | $12.63 | $12.16 | 16,500 |
2020-07-01 | $12.64 | $12.68 | $12.59 | $12.59 | $12.12 | 3,975 |
2020-06-30 | $12.62 | $12.69 | $12.56 | $12.68 | $12.15 | 16,100 |
2020-06-29 | $12.61 | $12.62 | $12.53 | $12.55 | $12.03 | 16,608 |
2020-06-26 | $12.67 | $12.67 | $12.52 | $12.59 | $12.07 | 11,159 |
2020-06-25 | $12.84 | $12.85 | $12.68 | $12.68 | $12.15 | 33,400 |
2020-06-24 | $12.84 | $12.90 | $12.75 | $12.76 | $12.23 | 24,402 |
2020-06-23 | $12.72 | $12.90 | $12.72 | $12.86 | $12.33 | 18,329 |
2020-06-22 | $12.77 | $12.82 | $12.72 | $12.81 | $12.28 | 8,400 |
2020-06-19 | $12.86 | $12.86 | $12.69 | $12.69 | $12.16 | 6,359 |
2020-06-18 | $12.77 | $12.78 | $12.74 | $12.74 | $12.21 | 2,200 |
2020-06-17 | $12.73 | $12.82 | $12.73 | $12.78 | $12.25 | 4,475 |
2020-06-16 | $12.77 | $12.78 | $12.66 | $12.76 | $12.23 | 8,182 |
2020-06-15 | $12.56 | $12.66 | $12.52 | $12.63 | $12.11 | 11,898 |
2020-06-12 | $12.53 | $12.63 | $12.53 | $12.58 | $12.06 | 15,400 |
2020-06-11 | $12.89 | $12.89 | $12.50 | $12.50 | $11.98 | 11,155 |
2020-06-10 | $12.99 | $13.04 | $12.98 | $13.00 | $12.46 | 11,655 |
2020-06-09 | $12.92 | $13.06 | $12.90 | $13.03 | $12.49 | 32,011 |
2020-06-08 | $12.86 | $13.10 | $12.81 | $13.10 | $12.56 | 23,511 |
2020-06-05 | $12.54 | $12.82 | $12.44 | $12.78 | $12.25 | 13,790 |
2020-06-04 | $12.42 | $12.47 | $12.38 | $12.47 | $11.95 | 4,802 |
2020-06-03 | $12.42 | $12.42 | $12.30 | $12.36 | $11.85 | 14,088 |
2020-06-02 | $12.27 | $12.32 | $12.19 | $12.32 | $11.81 | 7,191 |
2020-06-01 | $12.00 | $12.17 | $12.00 | $12.13 | $11.63 | 9,803 |
2020-05-29 | $12.00 | $12.00 | $11.89 | $11.95 | $11.40 | 10,779 |
2020-05-28 | $11.91 | $11.96 | $11.87 | $11.92 | $11.37 | 5,500 |
2020-05-27 | $11.88 | $11.91 | $11.81 | $11.86 | $11.31 | 5,300 |
2020-05-26 | $12.00 | $12.00 | $11.81 | $11.84 | $11.29 | 8,308 |
2020-05-22 | $11.89 | $11.89 | $11.72 | $11.73 | $11.19 | 2,039 |
2020-05-21 | $11.69 | $11.88 | $11.69 | $11.81 | $11.26 | 14,943 |
2020-05-20 | $11.85 | $11.89 | $11.82 | $11.86 | $11.31 | 1,100 |
2020-05-19 | $11.82 | $11.84 | $11.77 | $11.77 | $11.23 | 2,685 |
2020-05-18 | $11.70 | $11.74 | $11.69 | $11.74 | $11.20 | 7,000 |
2020-05-15 | $11.52 | $11.54 | $11.50 | $11.54 | $11.01 | 900 |
2020-05-14 | $11.56 | $11.56 | $11.42 | $11.56 | $11.03 | 6,429 |
2020-05-13 | $11.91 | $11.91 | $11.61 | $11.61 | $11.07 | 7,462 |
2020-05-12 | $12.05 | $12.05 | $11.91 | $11.91 | $11.36 | 6,290 |
2020-05-11 | $12.00 | $12.00 | $11.89 | $11.93 | $11.38 | 3,171 |
2020-05-08 | $11.94 | $12.03 | $11.94 | $12.02 | $11.46 | 1,500 |
2020-05-07 | $11.90 | $11.90 | $11.81 | $11.90 | $11.35 | 8,714 |
2020-05-06 | $11.55 | $11.90 | $11.55 | $11.72 | $11.18 | 16,101 |
2020-05-05 | $11.74 | $11.78 | $11.70 | $11.73 | $11.19 | 2,464 |
2020-05-04 | $11.64 | $11.66 | $11.59 | $11.63 | $11.09 | 17,000 |
2020-05-01 | $11.90 | $11.90 | $11.64 | $11.70 | $11.16 | 9,114 |
2020-04-30 | $12.08 | $12.08 | $11.88 | $11.92 | $11.31 | 22,560 |
2020-04-29 | $11.69 | $11.98 | $11.63 | $11.98 | $11.37 | 12,955 |
2020-04-28 | $11.40 | $11.62 | $11.40 | $11.62 | $11.03 | 17,351 |
2020-04-27 | $11.39 | $11.46 | $11.39 | $11.45 | $10.86 | 2,100 |
2020-04-24 | $11.42 | $11.42 | $11.28 | $11.34 | $10.76 | 11,834 |
2020-04-23 | $11.27 | $11.34 | $11.27 | $11.31 | $10.73 | 13,300 |
2020-04-22 | $11.24 | $11.24 | $11.19 | $11.22 | $10.65 | 1,400 |
2020-04-21 | $11.24 | $11.24 | $11.17 | $11.19 | $10.62 | 1,700 |
2020-04-20 | $11.33 | $11.38 | $11.29 | $11.29 | $10.71 | 7,231 |
2020-04-17 | $11.21 | $11.45 | $11.20 | $11.38 | $10.80 | 22,259 |
2020-04-16 | $11.38 | $11.38 | $11.21 | $11.31 | $10.73 | 10,300 |
2020-04-15 | $11.27 | $11.47 | $11.27 | $11.30 | $10.72 | 8,560 |
2020-04-14 | $11.65 | $11.71 | $11.59 | $11.64 | $11.05 | 16,676 |
2020-04-13 | $11.73 | $11.73 | $11.46 | $11.58 | $10.99 | 22,057 |
2020-04-09 | $11.22 | $11.49 | $11.22 | $11.48 | $10.89 | 23,700 |
2020-04-08 | $10.93 | $11.11 | $10.90 | $11.11 | $10.54 | 33,700 |
2020-04-07 | $10.85 | $10.98 | $10.80 | $10.96 | $10.40 | 25,899 |
2020-04-06 | $10.25 | $10.68 | $10.25 | $10.68 | $10.13 | 21,279 |
2020-04-03 | $10.33 | $10.36 | $10.22 | $10.32 | $9.79 | 2,700 |
2020-04-02 | $10.25 | $10.30 | $10.24 | $10.26 | $9.74 | 3,000 |
2020-04-01 | $10.48 | $10.48 | $10.00 | $10.05 | $9.54 | 29,075 |
2020-03-31 | $10.15 | $10.61 | $10.15 | $10.46 | $9.86 | 8,291 |
2020-03-30 | $9.93 | $10.17 | $9.90 | $10.14 | $9.56 | 14,233 |
2020-03-27 | $9.99 | $10.14 | $9.68 | $10.00 | $9.43 | 16,827 |
2020-03-26 | $9.74 | $10.63 | $9.72 | $10.42 | $9.83 | 101,794 |
2020-03-25 | $8.82 | $9.58 | $8.82 | $9.58 | $9.03 | 31,986 |
2020-03-24 | $8.48 | $8.93 | $8.48 | $8.87 | $8.36 | 25,725 |
2020-03-23 | $9.06 | $9.19 | $8.43 | $8.56 | $8.07 | 33,000 |
2020-03-20 | $9.21 | $9.29 | $9.13 | $9.13 | $8.61 | 10,989 |
2020-03-19 | $8.38 | $8.84 | $8.38 | $8.70 | $8.20 | 25,455 |
2020-03-18 | $9.16 | $9.35 | $8.58 | $8.72 | $8.22 | 58,979 |
2020-03-17 | $9.50 | $9.61 | $9.40 | $9.52 | $8.98 | 12,386 |
2020-03-16 | $10.04 | $10.44 | $9.65 | $9.65 | $9.10 | 47,656 |
2020-03-13 | $10.90 | $11.15 | $10.62 | $10.84 | $10.22 | 19,199 |
2020-03-12 | $11.75 | $11.76 | $10.28 | $10.79 | $10.17 | 52,349 |
2020-03-11 | $12.34 | $12.34 | $11.94 | $12.03 | $11.34 | 58,710 |
2020-03-10 | $12.56 | $12.59 | $12.02 | $12.29 | $11.59 | 67,900 |
2020-03-09 | $14.13 | $14.15 | $12.35 | $12.36 | $11.65 | 52,257 |
2020-03-06 | $14.01 | $14.01 | $13.69 | $13.74 | $12.96 | 38,751 |
2020-03-05 | $14.04 | $14.04 | $13.84 | $13.93 | $13.13 | 67,900 |
2020-03-04 | $14.00 | $14.09 | $13.94 | $14.00 | $13.20 | 50,356 |
2020-03-03 | $14.04 | $14.10 | $14.00 | $14.00 | $13.20 | 57,190 |
2020-03-02 | $14.29 | $14.29 | $14.00 | $14.04 | $13.24 | 28,305 |
2020-02-28 | $14.09 | $14.51 | $14.02 | $14.27 | $13.40 | 54,863 |
2020-02-27 | $14.81 | $14.81 | $14.40 | $14.50 | $13.62 | 80,889 |
2020-02-26 | $14.84 | $14.84 | $14.77 | $14.79 | $13.89 | 9,600 |
2020-02-25 | $15.00 | $15.02 | $14.87 | $14.87 | $13.96 | 15,213 |
2020-02-24 | $15.08 | $15.11 | $14.85 | $14.89 | $13.98 | 44,642 |
2020-02-21 | $15.22 | $15.22 | $15.20 | $15.20 | $14.27 | 1,200 |
2020-02-20 | $15.23 | $15.23 | $15.15 | $15.19 | $14.26 | 7,940 |
2020-02-19 | $15.09 | $15.19 | $15.09 | $15.14 | $14.22 | 11,759 |
2020-02-18 | $15.12 | $15.16 | $15.09 | $15.13 | $14.21 | 2,100 |
2020-02-14 | $15.17 | $15.20 | $15.14 | $15.20 | $14.27 | 11,957 |
2020-02-13 | $15.18 | $15.19 | $15.13 | $15.17 | $14.24 | 5,900 |
2020-02-12 | $14.99 | $15.25 | $14.99 | $15.19 | $14.26 | 22,552 |
2020-02-11 | $14.97 | $15.05 | $14.97 | $15.01 | $14.09 | 5,214 |
2020-02-10 | $15.00 | $15.03 | $15.00 | $15.02 | $14.10 | 2,391 |
2020-02-07 | $15.13 | $15.13 | $15.00 | $15.00 | $14.08 | 14,152 |
2020-02-06 | $15.12 | $15.12 | $15.09 | $15.09 | $14.17 | 3,200 |
2020-02-05 | $15.09 | $15.13 | $15.01 | $15.08 | $14.16 | 21,854 |
2020-02-04 | $15.18 | $15.20 | $15.11 | $15.17 | $14.24 | 3,869 |
2020-02-03 | $15.21 | $15.21 | $15.09 | $15.14 | $14.22 | 17,408 |
2020-01-31 | $15.26 | $15.26 | $15.23 | $15.25 | $14.27 | 2,700 |
2020-01-30 | $15.38 | $15.38 | $15.25 | $15.27 | $14.29 | 13,202 |
2020-01-29 | $15.29 | $15.40 | $15.29 | $15.38 | $14.39 | 6,828 |
2020-01-28 | $15.30 | $15.38 | $15.28 | $15.36 | $14.37 | 15,004 |
2020-01-27 | $15.32 | $15.36 | $15.25 | $15.25 | $14.27 | 6,300 |
2020-01-24 | $15.62 | $15.62 | $15.43 | $15.48 | $14.48 | 9,029 |
2020-01-23 | $15.58 | $15.58 | $15.47 | $15.49 | $14.49 | 5,193 |
2020-01-22 | $15.66 | $15.66 | $15.48 | $15.50 | $14.50 | 8,867 |
2020-01-21 | $15.65 | $15.67 | $15.60 | $15.60 | $14.60 | 8,100 |
2020-01-17 | $15.56 | $15.64 | $15.56 | $15.61 | $14.61 | 13,170 |
2020-01-16 | $15.66 | $15.67 | $15.60 | $15.62 | $14.62 | 24,353 |
2020-01-15 | $15.69 | $15.71 | $15.60 | $15.61 | $14.61 | 27,219 |
2020-01-14 | $15.69 | $15.70 | $15.61 | $15.65 | $14.64 | 16,766 |
2020-01-13 | $15.60 | $15.68 | $15.51 | $15.60 | $14.60 | 22,194 |
2020-01-10 | $15.45 | $15.62 | $15.44 | $15.51 | $14.51 | 48,694 |
2020-01-09 | $15.57 | $15.66 | $15.39 | $15.45 | $14.46 | 76,652 |
2020-01-08 | $15.59 | $15.62 | $15.38 | $15.55 | $14.55 | 16,444 |
2020-01-07 | $15.42 | $15.62 | $15.42 | $15.62 | $14.62 | 55,270 |
2020-01-06 | $15.38 | $15.62 | $15.30 | $15.62 | $14.62 | 36,012 |
2020-01-03 | $15.59 | $15.60 | $15.27 | $15.36 | $14.37 | 91,897 |
2020-01-02 | $15.44 | $15.60 | $15.40 | $15.59 | $14.59 | 52,171 |
2019-12-31 | $15.15 | $15.47 | $15.15 | $15.45 | $14.46 | 37,382 |
2019-12-30 | $15.15 | $15.29 | $15.15 | $15.27 | $14.29 | 31,334 |
2019-12-27 | $15.00 | $15.15 | $14.97 | $15.15 | $14.18 | 61,900 |
2019-12-26 | $15.15 | $15.15 | $15.03 | $15.04 | $14.07 | 14,071 |
2019-12-24 | $15.00 | $15.06 | $15.00 | $15.04 | $14.07 | 5,883 |
2019-12-23 | $15.12 | $15.12 | $14.97 | $15.04 | $14.07 | 12,638 |
2019-12-20 | $14.99 | $15.20 | $14.96 | $15.07 | $14.10 | 47,312 |
2019-12-19 | $15.11 | $15.11 | $15.01 | $15.03 | $14.06 | 45,824 |
2019-12-18 | $15.03 | $15.10 | $15.01 | $15.08 | $14.08 | 51,535 |
2019-12-17 | $15.03 | $15.09 | $14.98 | $15.07 | $14.07 | 31,584 |
2019-12-16 | $15.07 | $15.10 | $15.03 | $15.10 | $14.10 | 14,835 |
2019-12-13 | $14.93 | $15.03 | $14.93 | $14.98 | $13.99 | 56,800 |
2019-12-12 | $14.82 | $14.93 | $14.82 | $14.93 | $13.94 | 24,874 |
2019-12-11 | $14.72 | $14.87 | $14.72 | $14.87 | $13.88 | 60,068 |
2019-12-10 | $14.79 | $14.79 | $14.69 | $14.79 | $13.81 | 69,000 |
2019-12-09 | $14.87 | $14.87 | $14.80 | $14.81 | $13.83 | 15,956 |
2019-12-06 | $14.92 | $14.92 | $14.77 | $14.79 | $13.81 | 70,727 |
2019-12-05 | $14.79 | $14.86 | $14.78 | $14.86 | $13.87 | 57,627 |
2019-12-04 | $14.65 | $14.82 | $14.65 | $14.76 | $13.78 | 10,555 |
2019-12-03 | $14.75 | $14.75 | $14.66 | $14.69 | $13.72 | 32,500 |
2019-12-02 | $14.84 | $14.84 | $14.69 | $14.73 | $13.75 | 151,641 |
2019-11-29 | $14.84 | $14.84 | $14.72 | $14.78 | $13.75 | 97,905 |
2019-11-27 | $15.13 | $15.13 | $14.78 | $14.80 | $13.77 | 248,063 |
2019-11-26 | $15.01 | $15.01 | $14.93 | $14.96 | $13.92 | 9,972 |
2019-11-25 | $15.16 | $15.16 | $14.99 | $15.03 | $13.99 | 11,209 |
2019-11-22 | $15.07 | $15.12 | $15.00 | $15.00 | $13.96 | 13,800 |
2019-11-21 | $15.08 | $15.12 | $15.00 | $15.11 | $14.06 | 26,364 |
2019-11-20 | $15.05 | $15.05 | $15.00 | $15.01 | $13.97 | 19,300 |
2019-11-19 | $15.14 | $15.15 | $15.06 | $15.07 | $14.02 | 8,693 |
2019-11-18 | $15.02 | $15.22 | $15.02 | $15.12 | $14.07 | 32,671 |
2019-11-15 | $15.21 | $15.22 | $15.06 | $15.10 | $14.05 | 35,228 |
2019-11-14 | $15.12 | $15.16 | $15.09 | $15.14 | $14.09 | 68,300 |
2019-11-13 | $15.22 | $15.22 | $15.11 | $15.12 | $14.07 | 113,660 |
2019-11-12 | $15.01 | $15.34 | $15.01 | $15.19 | $14.14 | 58,826 |
2019-11-11 | $14.93 | $15.08 | $14.93 | $15.05 | $14.01 | 16,758 |
2019-11-08 | $14.89 | $14.95 | $14.89 | $14.95 | $13.91 | 24,483 |
2019-11-07 | $15.03 | $15.03 | $14.89 | $14.97 | $13.93 | 10,632 |
2019-11-06 | $14.91 | $14.91 | $14.87 | $14.87 | $13.84 | 3,076 |
2019-11-05 | $14.80 | $14.95 | $14.80 | $14.92 | $13.89 | 52,817 |
2019-11-04 | $14.80 | $14.93 | $14.80 | $14.92 | $13.89 | 25,300 |
2019-11-01 | $14.87 | $14.87 | $14.76 | $14.80 | $13.77 | 70,657 |
2019-10-31 | $15.11 | $15.13 | $14.78 | $14.78 | $13.71 | 154,100 |
2019-10-30 | $15.20 | $15.20 | $15.05 | $15.14 | $14.04 | 6,800 |
2019-10-29 | $15.34 | $15.34 | $15.20 | $15.22 | $14.12 | 8,069 |
2019-10-28 | $15.22 | $15.25 | $15.14 | $15.24 | $14.14 | 9,929 |
2019-10-25 | $15.05 | $15.25 | $15.05 | $15.21 | $14.11 | 8,400 |
2019-10-24 | $15.23 | $15.25 | $15.09 | $15.23 | $14.13 | 30,944 |
2019-10-23 | $15.20 | $15.20 | $15.10 | $15.15 | $14.05 | 8,762 |
2019-10-22 | $15.10 | $15.14 | $15.05 | $15.14 | $14.04 | 28,830 |
2019-10-21 | $15.04 | $15.14 | $15.04 | $15.08 | $13.99 | 5,167 |
2019-10-18 | $14.99 | $15.09 | $14.97 | $15.06 | $13.97 | 9,685 |
2019-10-17 | $14.82 | $15.04 | $14.82 | $15.00 | $13.91 | 6,185 |
2019-10-16 | $14.80 | $14.94 | $14.80 | $14.94 | $13.86 | 3,056 |
2019-10-15 | $14.80 | $14.89 | $14.80 | $14.88 | $13.80 | 7,572 |
2019-10-14 | $14.81 | $14.86 | $14.81 | $14.86 | $13.78 | 7,312 |
2019-10-11 | $14.78 | $14.89 | $14.78 | $14.83 | $13.76 | 7,935 |
2019-10-10 | $14.58 | $14.70 | $14.58 | $14.66 | $13.60 | 10,026 |
2019-10-09 | $14.58 | $14.63 | $14.56 | $14.63 | $13.57 | 3,879 |
2019-10-08 | $14.66 | $14.66 | $14.57 | $14.58 | $13.52 | 9,300 |
2019-10-07 | $14.70 | $14.70 | $14.63 | $14.64 | $13.58 | 6,290 |
2019-10-04 | $14.48 | $14.66 | $14.48 | $14.60 | $13.54 | 35,549 |
2019-10-03 | $14.78 | $14.78 | $14.51 | $14.52 | $13.47 | 55,000 |
2019-10-02 | $14.84 | $14.85 | $14.75 | $14.80 | $13.73 | 9,900 |
2019-10-01 | $15.12 | $15.12 | $14.98 | $14.99 | $13.90 | 90,804 |
2019-09-30 | $14.87 | $15.09 | $14.87 | $15.08 | $13.93 | 21,777 |
2019-09-27 | $15.00 | $15.05 | $14.96 | $15.03 | $13.89 | 37,600 |
2019-09-26 | $14.85 | $14.99 | $14.85 | $14.98 | $13.84 | 398,494 |
2019-09-25 | $15.06 | $15.06 | $14.87 | $14.94 | $13.80 | 20,383 |
2019-09-24 | $14.94 | $14.97 | $14.90 | $14.97 | $13.83 | 1,800 |
2019-09-23 | $14.89 | $14.94 | $14.85 | $14.92 | $13.79 | 2,768 |
2019-09-20 | $14.89 | $14.91 | $14.86 | $14.91 | $13.78 | 12,175 |
2019-09-19 | $14.89 | $14.94 | $14.86 | $14.86 | $13.73 | 3,181 |
2019-09-18 | $15.12 | $15.12 | $14.86 | $14.92 | $13.79 | 8,203 |
2019-09-17 | $14.97 | $15.04 | $14.94 | $14.99 | $13.85 | 8,054 |
2019-09-16 | $15.00 | $15.04 | $14.99 | $15.03 | $13.89 | 16,455 |
2019-09-13 | $14.92 | $15.00 | $14.92 | $15.00 | $13.86 | 1,800 |
2019-09-12 | $15.02 | $15.02 | $14.94 | $14.97 | $13.83 | 6,207 |
2019-09-11 | $14.99 | $15.03 | $14.96 | $14.96 | $13.82 | 8,100 |
2019-09-10 | $14.81 | $15.09 | $14.81 | $15.09 | $13.94 | 29,374 |
2019-09-09 | $15.04 | $15.04 | $14.90 | $14.95 | $13.81 | 10,139 |
2019-09-06 | $14.71 | $14.94 | $14.71 | $14.94 | $13.80 | 48,540 |
2019-09-05 | $14.58 | $14.79 | $14.55 | $14.77 | $13.65 | 43,998 |
2019-09-04 | $14.28 | $14.52 | $14.27 | $14.52 | $13.42 | 45,882 |
2019-09-03 | $14.24 | $14.32 | $14.24 | $14.29 | $13.20 | 18,391 |
2019-08-30 | $14.21 | $14.37 | $14.21 | $14.37 | $13.23 | 66,883 |
2019-08-29 | $14.32 | $14.32 | $13.95 | $14.25 | $13.12 | 61,592 |
2019-08-28 | $14.05 | $14.17 | $14.05 | $14.14 | $13.01 | 12,981 |
2019-08-27 | $14.24 | $14.34 | $14.11 | $14.15 | $13.02 | 29,730 |
2019-08-26 | $14.24 | $14.31 | $14.24 | $14.29 | $13.15 | 8,224 |
2019-08-23 | $14.51 | $14.51 | $14.30 | $14.31 | $13.17 | 8,851 |
2019-08-22 | $14.36 | $14.37 | $14.33 | $14.34 | $13.20 | 6,444 |
2019-08-21 | $14.32 | $14.40 | $14.32 | $14.32 | $13.18 | 6,869 |
2019-08-20 | $14.58 | $14.58 | $14.30 | $14.30 | $13.16 | 10,512 |
2019-08-19 | $14.45 | $14.53 | $14.38 | $14.43 | $13.28 | 18,027 |
2019-08-16 | $14.39 | $14.55 | $14.39 | $14.45 | $13.30 | 5,877 |
2019-08-15 | $14.50 | $14.53 | $14.38 | $14.43 | $13.28 | 11,463 |
2019-08-14 | $14.66 | $14.66 | $14.50 | $14.52 | $13.36 | 12,443 |
2019-08-13 | $14.78 | $14.81 | $14.74 | $14.81 | $13.63 | 3,216 |
2019-08-12 | $14.81 | $14.93 | $14.78 | $14.79 | $13.61 | 9,873 |
2019-08-09 | $15.06 | $15.06 | $14.84 | $14.88 | $13.69 | 3,916 |
2019-08-08 | $15.00 | $15.00 | $14.86 | $14.87 | $13.69 | 7,483 |
2019-08-07 | $15.09 | $15.09 | $14.81 | $14.83 | $13.65 | 20,034 |
2019-08-06 | $14.94 | $15.17 | $14.94 | $14.99 | $13.80 | 30,543 |
2019-08-05 | $15.20 | $15.29 | $15.08 | $15.08 | $13.88 | 57,478 |
2019-08-02 | $15.21 | $15.23 | $15.21 | $15.22 | $14.01 | 5,527 |
2019-08-01 | $15.30 | $15.30 | $15.21 | $15.25 | $14.04 | 4,162 |
2019-07-31 | $15.43 | $15.44 | $15.36 | $15.36 | $14.08 | 1,803 |
2019-07-30 | $15.27 | $15.39 | $15.27 | $15.37 | $14.09 | 4,627 |
2019-07-29 | $15.57 | $15.57 | $15.37 | $15.43 | $14.15 | 12,645 |
2019-07-26 | $15.59 | $15.59 | $15.30 | $15.34 | $14.07 | 17,411 |
2019-07-25 | $15.47 | $15.47 | $15.42 | $15.45 | $14.17 | 6,438 |
2019-07-24 | $15.41 | $15.45 | $15.41 | $15.43 | $14.15 | 27,860 |
2019-07-23 | $15.35 | $15.45 | $15.34 | $15.42 | $14.14 | 9,552 |
2019-07-22 | $15.36 | $15.47 | $15.35 | $15.40 | $14.12 | 5,557 |
2019-07-19 | $15.50 | $15.51 | $15.34 | $15.46 | $14.18 | 18,098 |
2019-07-18 | $15.50 | $15.56 | $15.45 | $15.53 | $14.24 | 13,033 |
2019-07-17 | $15.44 | $15.52 | $15.44 | $15.50 | $14.21 | 5,551 |
2019-07-16 | $15.49 | $15.53 | $15.49 | $15.49 | $14.20 | 3,229 |
2019-07-15 | $15.45 | $15.59 | $15.43 | $15.51 | $14.22 | 13,516 |
2019-07-12 | $15.60 | $15.60 | $15.54 | $15.56 | $14.27 | 9,469 |
2019-07-11 | $15.45 | $15.56 | $15.45 | $15.55 | $14.26 | 4,193 |
2019-07-10 | $15.57 | $15.60 | $15.48 | $15.52 | $14.23 | 9,560 |
2019-07-09 | $15.54 | $15.56 | $15.45 | $15.49 | $14.20 | 9,179 |
2019-07-08 | $15.51 | $15.65 | $15.50 | $15.50 | $14.21 | 72,712 |
2019-07-05 | $15.15 | $15.71 | $15.15 | $15.61 | $14.31 | 135,669 |
2019-07-03 | $15.27 | $15.28 | $15.27 | $15.28 | $14.01 | 428 |
2019-07-02 | $15.14 | $15.23 | $15.14 | $15.23 | $13.97 | 4,932 |
2019-07-01 | $15.32 | $15.32 | $15.23 | $15.25 | $13.93 | 5,663 |
2019-06-28 | $15.25 | $15.25 | $15.10 | $15.15 | $13.84 | 6,585 |
2019-06-27 | $15.00 | $15.12 | $15.00 | $15.10 | $13.79 | 15,226 |
2019-06-26 | $15.00 | $15.07 | $15.00 | $15.05 | $13.75 | 5,042 |
2019-06-25 | $15.03 | $15.05 | $14.95 | $14.98 | $13.68 | 5,139 |
2019-06-24 | $14.79 | $15.00 | $14.79 | $14.94 | $13.65 | 9,401 |
2019-06-21 | $15.03 | $15.03 | $14.88 | $14.93 | $13.64 | 3,590 |
2019-06-20 | $14.89 | $14.95 | $14.88 | $14.88 | $13.59 | 10,385 |
2019-06-19 | $14.57 | $14.76 | $14.57 | $14.72 | $13.45 | 5,548 |
2019-06-18 | $14.64 | $14.66 | $14.62 | $14.64 | $13.37 | 10,919 |
2019-06-17 | $14.80 | $14.80 | $14.57 | $14.63 | $13.36 | 20,631 |
2019-06-14 | $14.92 | $14.92 | $14.69 | $14.76 | $13.48 | 9,462 |
2019-06-13 | $14.88 | $14.91 | $14.70 | $14.85 | $13.57 | 10,672 |
2019-06-12 | $14.96 | $14.97 | $14.88 | $14.89 | $13.60 | 9,225 |
2019-06-11 | $14.92 | $14.95 | $14.88 | $14.88 | $13.59 | 4,124 |
2019-06-10 | $14.80 | $14.95 | $14.80 | $14.91 | $13.62 | 18,180 |
2019-06-07 | $15.00 | $15.00 | $14.84 | $14.84 | $13.56 | 10,842 |
2019-06-06 | $14.75 | $14.80 | $14.72 | $14.75 | $13.47 | 8,619 |
2019-06-05 | $14.83 | $14.83 | $14.69 | $14.71 | $13.44 | 12,585 |
2019-06-04 | $15.02 | $15.02 | $14.85 | $14.85 | $13.57 | 5,934 |
2019-06-03 | $14.99 | $14.99 | $14.74 | $14.74 | $13.47 | 25,415 |
2019-05-31 | $14.93 | $15.06 | $14.78 | $14.85 | $13.51 | 16,854 |
2019-05-30 | $15.08 | $15.08 | $14.97 | $14.97 | $13.62 | 7,306 |
2019-05-29 | $15.00 | $15.09 | $15.00 | $15.03 | $13.67 | 5,482 |
2019-05-28 | $15.25 | $15.25 | $15.09 | $15.11 | $13.75 | 11,984 |
2019-05-24 | $15.25 | $15.34 | $15.24 | $15.29 | $13.91 | 7,113 |
2019-05-23 | $15.25 | $15.32 | $15.25 | $15.31 | $13.93 | 8,906 |
2019-05-22 | $15.27 | $15.40 | $15.27 | $15.34 | $13.96 | 2,984 |
2019-05-21 | $15.25 | $15.36 | $15.25 | $15.35 | $13.97 | 12,268 |
2019-05-20 | $15.21 | $15.36 | $15.20 | $15.33 | $13.95 | 10,796 |
2019-05-17 | $15.32 | $15.34 | $15.29 | $15.34 | $13.96 | 2,974 |
2019-05-16 | $15.29 | $15.35 | $15.29 | $15.32 | $13.94 | 6,256 |
2019-05-15 | $15.32 | $15.38 | $15.32 | $15.34 | $13.96 | 5,329 |
2019-05-14 | $15.28 | $15.36 | $15.28 | $15.34 | $13.96 | 2,793 |
2019-05-13 | $15.48 | $15.48 | $15.24 | $15.30 | $13.92 | 11,728 |
2019-05-10 | $15.40 | $15.44 | $15.36 | $15.38 | $13.99 | 4,016 |
2019-05-09 | $15.32 | $15.35 | $15.28 | $15.35 | $13.97 | 4,950 |
2019-05-08 | $15.23 | $15.36 | $15.23 | $15.35 | $13.97 | 3,720 |
2019-05-07 | $15.35 | $15.35 | $15.28 | $15.33 | $13.95 | 4,544 |
2019-05-06 | $15.40 | $15.44 | $15.34 | $15.42 | $14.03 | 3,754 |
2019-05-03 | $15.30 | $15.45 | $15.30 | $15.45 | $14.06 | 4,403 |
2019-05-02 | $15.40 | $15.41 | $15.29 | $15.33 | $13.95 | 8,440 |
2019-05-01 | $15.44 | $15.54 | $15.43 | $15.44 | $13.99 | 6,413 |
2019-04-30 | $15.41 | $15.59 | $15.41 | $15.53 | $14.07 | 2,425 |
2019-04-29 | $15.44 | $15.48 | $15.41 | $15.41 | $13.96 | 5,713 |
2019-04-26 | $15.45 | $15.45 | $15.43 | $15.44 | $13.99 | 4,188 |
2019-04-25 | $15.36 | $15.43 | $15.36 | $15.42 | $13.97 | 4,883 |
2019-04-24 | $15.42 | $15.45 | $15.42 | $15.42 | $13.97 | 2,232 |
2019-04-23 | $15.50 | $15.55 | $15.46 | $15.50 | $14.04 | 7,691 |
2019-04-22 | $15.46 | $15.61 | $15.46 | $15.58 | $14.12 | 9,386 |
2019-04-18 | $15.55 | $15.60 | $15.55 | $15.55 | $14.09 | 10,460 |
2019-04-17 | $15.60 | $15.60 | $15.52 | $15.54 | $14.08 | 7,876 |
2019-04-16 | $15.55 | $15.55 | $15.49 | $15.52 | $14.07 | 7,387 |
2019-04-15 | $15.48 | $15.59 | $15.47 | $15.49 | $14.03 | 8,013 |
2019-04-12 | $15.50 | $15.62 | $15.50 | $15.58 | $14.12 | 12,062 |
2019-04-11 | $15.41 | $15.54 | $15.39 | $15.50 | $14.04 | 10,575 |
2019-04-10 | $15.54 | $15.54 | $15.49 | $15.53 | $14.07 | 9,521 |
2019-04-09 | $15.62 | $15.62 | $15.51 | $15.55 | $14.09 | 22,584 |
2019-04-08 | $15.41 | $15.57 | $15.41 | $15.54 | $14.08 | 5,549 |
2019-04-05 | $15.55 | $15.64 | $15.44 | $15.50 | $14.04 | 11,977 |
2019-04-04 | $15.47 | $15.52 | $15.46 | $15.49 | $14.03 | 2,306 |
2019-04-03 | $15.31 | $15.51 | $15.31 | $15.47 | $14.02 | 7,927 |
2019-04-02 | $15.50 | $15.50 | $15.39 | $15.43 | $13.98 | 7,626 |
2019-04-01 | $15.62 | $15.62 | $15.43 | $15.52 | $14.06 | 5,215 |
2019-03-29 | $15.41 | $15.62 | $15.41 | $15.47 | $13.95 | 12,443 |
2019-03-28 | $15.34 | $15.42 | $15.33 | $15.38 | $13.87 | 8,091 |
2019-03-27 | $15.43 | $15.50 | $15.34 | $15.42 | $13.91 | 15,115 |
2019-03-26 | $15.45 | $15.56 | $15.44 | $15.50 | $13.98 | 21,262 |
2019-03-25 | $15.42 | $15.45 | $15.28 | $15.42 | $13.91 | 32,763 |
2019-03-22 | $15.35 | $15.48 | $15.28 | $15.42 | $13.91 | 21,458 |
2019-03-21 | $15.51 | $15.51 | $15.40 | $15.45 | $13.94 | 8,391 |
2019-03-20 | $15.47 | $15.62 | $15.47 | $15.58 | $14.05 | 17,977 |
2019-03-19 | $15.48 | $15.58 | $15.48 | $15.55 | $14.03 | 17,472 |
2019-03-18 | $15.55 | $15.55 | $15.45 | $15.47 | $13.95 | 8,462 |
2019-03-15 | $15.48 | $15.56 | $15.44 | $15.47 | $13.95 | 11,548 |
2019-03-14 | $15.47 | $15.53 | $15.47 | $15.48 | $13.96 | 3,899 |
2019-03-13 | $15.42 | $15.50 | $15.39 | $15.50 | $13.98 | 17,385 |
2019-03-12 | $15.31 | $15.33 | $15.26 | $15.33 | $13.83 | 4,748 |
2019-03-11 | $15.18 | $15.30 | $15.18 | $15.26 | $13.76 | 10,537 |
2019-03-08 | $15.26 | $15.31 | $15.22 | $15.25 | $13.76 | 7,578 |
2019-03-07 | $15.53 | $15.53 | $15.25 | $15.29 | $13.79 | 15,783 |
2019-03-06 | $15.45 | $15.45 | $15.38 | $15.42 | $13.91 | 8,484 |
2019-03-05 | $15.53 | $15.61 | $15.51 | $15.58 | $14.05 | 17,251 |
2019-03-04 | $15.62 | $15.63 | $15.55 | $15.57 | $14.04 | 12,548 |
2019-03-01 | $15.67 | $15.69 | $15.57 | $15.63 | $14.10 | 26,019 |
2019-02-28 | $15.71 | $15.77 | $15.71 | $15.77 | $14.16 | 2,195 |
2019-02-27 | $15.80 | $15.80 | $15.48 | $15.75 | $14.15 | 4,912 |
2019-02-26 | $15.69 | $15.72 | $15.67 | $15.72 | $14.12 | 5,842 |
2019-02-25 | $15.80 | $15.80 | $15.66 | $15.69 | $14.10 | 10,836 |
2019-02-22 | $15.63 | $15.68 | $15.57 | $15.68 | $14.08 | 45,278 |
2019-02-21 | $15.72 | $15.72 | $15.50 | $15.54 | $13.96 | 22,082 |
2019-02-20 | $15.50 | $15.68 | $15.50 | $15.64 | $14.05 | 18,515 |
2019-02-19 | $15.34 | $15.61 | $15.34 | $15.58 | $13.99 | 18,615 |
2019-02-15 | $15.45 | $15.48 | $15.45 | $15.48 | $13.90 | 5,295 |
2019-02-14 | $15.60 | $15.60 | $15.27 | $15.38 | $13.81 | 31,925 |
2019-02-13 | $15.76 | $15.90 | $15.64 | $15.68 | $14.08 | 8,530 |
2019-02-12 | $15.71 | $15.81 | $15.71 | $15.71 | $14.11 | 5,410 |
2019-02-11 | $15.80 | $15.86 | $15.63 | $15.75 | $14.15 | 20,982 |
2019-02-08 | $15.66 | $15.85 | $15.66 | $15.85 | $14.24 | 25,660 |
2019-02-07 | $16.09 | $16.09 | $15.74 | $15.75 | $14.15 | 9,479 |
2019-02-06 | $16.08 | $16.10 | $15.98 | $16.05 | $14.42 | 15,481 |
2019-02-05 | $16.10 | $16.11 | $16.08 | $16.09 | $14.45 | 12,779 |
2019-02-04 | $15.99 | $16.10 | $15.99 | $16.09 | $14.45 | 8,643 |
2019-02-01 | $15.97 | $16.08 | $15.97 | $16.06 | $14.42 | 3,709 |
2019-01-31 | $15.85 | $16.01 | $15.80 | $15.94 | $14.26 | 42,361 |
2019-01-30 | $15.62 | $15.91 | $15.61 | $15.88 | $14.21 | 7,720 |
2019-01-29 | $15.73 | $15.75 | $15.70 | $15.75 | $14.09 | 1,594 |
2019-01-28 | $15.75 | $15.75 | $15.63 | $15.69 | $14.04 | 1,824 |
2019-01-25 | $15.73 | $15.90 | $15.73 | $15.90 | $14.23 | 3,330 |
2019-01-24 | $15.67 | $15.67 | $15.56 | $15.58 | $13.94 | 8,264 |
2019-01-23 | $15.50 | $15.68 | $15.50 | $15.67 | $14.02 | 2,790 |
2019-01-22 | $15.86 | $15.86 | $15.60 | $15.65 | $14.00 | 4,460 |
2019-01-18 | $16.03 | $16.03 | $15.86 | $15.89 | $14.22 | 15,421 |
2019-01-17 | $15.81 | $15.88 | $15.76 | $15.81 | $14.15 | 9,698 |
2019-01-16 | $15.81 | $15.95 | $15.81 | $15.88 | $14.21 | 6,871 |
2019-01-15 | $16.01 | $16.01 | $15.96 | $15.96 | $14.28 | 4,838 |
2019-01-14 | $16.14 | $16.14 | $15.86 | $15.99 | $14.31 | 5,903 |
2019-01-11 | $15.91 | $16.07 | $15.91 | $16.01 | $14.33 | 745 |
2019-01-10 | $16.05 | $16.11 | $16.00 | $16.00 | $14.32 | 9,925 |
2019-01-09 | $15.62 | $16.19 | $15.62 | $16.19 | $14.49 | 26,265 |
2019-01-08 | $15.65 | $15.74 | $15.59 | $15.69 | $14.04 | 5,232 |
2019-01-07 | $15.38 | $15.66 | $15.38 | $15.64 | $13.99 | 2,431 |
2019-01-04 | $15.02 | $15.34 | $15.00 | $15.31 | $13.70 | 18,491 |
2019-01-03 | $14.99 | $15.07 | $14.99 | $15.03 | $13.45 | 65,827 |
2019-01-02 | $14.86 | $15.00 | $14.86 | $15.00 | $13.42 | 6,308 |
2018-12-31 | $14.77 | $15.21 | $14.77 | $15.11 | $13.52 | 172,291 |
2018-12-28 | $14.49 | $14.95 | $14.49 | $14.94 | $13.37 | 31,856 |
2018-12-27 | $14.40 | $14.53 | $14.38 | $14.47 | $12.95 | 19,547 |
2018-12-26 | $14.58 | $14.58 | $14.40 | $14.55 | $13.02 | 24,160 |
2018-12-24 | $14.82 | $14.82 | $14.45 | $14.53 | $13.00 | 64,613 |
2018-12-21 | $14.78 | $14.81 | $14.63 | $14.67 | $13.13 | 24,432 |
2018-12-20 | $14.90 | $14.94 | $14.77 | $14.90 | $13.33 | 27,298 |
2018-12-19 | $15.10 | $15.16 | $14.92 | $14.96 | $13.39 | 34,646 |
2018-12-18 | $15.25 | $15.25 | $15.04 | $15.07 | $13.48 | 15,986 |
2018-12-17 | $15.35 | $15.42 | $15.23 | $15.23 | $13.60 | 58,979 |
2018-12-14 | $15.52 | $15.52 | $15.38 | $15.45 | $13.80 | 14,554 |
2018-12-13 | $15.40 | $15.60 | $15.20 | $15.60 | $13.93 | 54,829 |
2018-12-12 | $15.11 | $15.24 | $15.11 | $15.24 | $13.61 | 12,932 |
2018-12-11 | $15.13 | $15.17 | $15.05 | $15.13 | $13.51 | 20,229 |
2018-12-10 | $15.23 | $15.26 | $15.01 | $15.04 | $13.43 | 40,717 |
2018-12-07 | $15.16 | $15.41 | $15.16 | $15.36 | $13.72 | 7,689 |
2018-12-06 | $15.41 | $15.43 | $14.87 | $15.27 | $13.64 | 59,354 |
2018-12-04 | $15.77 | $15.84 | $15.49 | $15.49 | $13.83 | 11,632 |
2018-12-03 | $15.95 | $15.95 | $15.80 | $15.85 | $14.16 | 7,064 |
2018-11-30 | $15.76 | $15.83 | $15.76 | $15.77 | $14.03 | 12,112 |
2018-11-29 | $15.95 | $15.99 | $15.88 | $15.88 | $14.13 | 16,181 |
2018-11-28 | $15.82 | $15.97 | $15.73 | $15.97 | $14.21 | 21,250 |
2018-11-27 | $15.92 | $15.98 | $15.72 | $15.75 | $14.01 | 11,017 |
2018-11-26 | $16.20 | $16.20 | $15.95 | $16.06 | $14.29 | 16,838 |
2018-11-23 | $16.07 | $16.25 | $16.05 | $16.25 | $14.46 | 2,079 |
2018-11-21 | $16.00 | $16.21 | $16.00 | $16.21 | $14.42 | 44,036 |
2018-11-20 | $16.22 | $16.25 | $15.95 | $16.01 | $14.25 | 54,114 |
2018-11-19 | $16.42 | $16.42 | $16.29 | $16.29 | $14.49 | 8,739 |
2018-11-16 | $16.59 | $16.61 | $16.41 | $16.43 | $14.62 | 7,052 |
2018-11-15 | $16.50 | $16.56 | $16.47 | $16.50 | $14.68 | 14,622 |
2018-11-14 | $16.47 | $16.66 | $16.42 | $16.63 | $14.80 | 39,540 |
2018-11-13 | $16.62 | $16.62 | $16.50 | $16.52 | $14.70 | 16,708 |
2018-11-12 | $16.58 | $16.63 | $16.54 | $16.63 | $14.80 | 16,454 |
2018-11-09 | $16.69 | $16.75 | $16.60 | $16.60 | $14.77 | 13,303 |
2018-11-08 | $16.76 | $16.84 | $16.76 | $16.79 | $14.94 | 11,550 |
2018-11-07 | $16.68 | $16.86 | $16.68 | $16.86 | $15.00 | 27,265 |
2018-11-06 | $16.66 | $16.78 | $16.66 | $16.75 | $14.90 | 78,847 |
2018-11-05 | $16.80 | $16.80 | $16.75 | $16.80 | $14.95 | 18,003 |
2018-11-02 | $16.80 | $16.81 | $16.64 | $16.68 | $14.84 | 5,260 |
2018-11-01 | $16.84 | $16.84 | $16.76 | $16.82 | $14.97 | 15,051 |
2018-10-31 | $16.66 | $16.91 | $16.66 | $16.80 | $14.89 | 26,548 |
2018-10-30 | $16.57 | $16.58 | $16.40 | $16.53 | $14.65 | 15,245 |
2018-10-29 | $16.84 | $16.89 | $16.59 | $16.62 | $14.73 | 13,881 |
2018-10-26 | $17.01 | $17.02 | $16.75 | $16.91 | $14.99 | 52,217 |
2018-10-25 | $16.99 | $17.04 | $16.97 | $17.01 | $15.08 | 6,010 |
2018-10-24 | $17.03 | $17.16 | $17.03 | $17.05 | $15.11 | 10,466 |
2018-10-23 | $16.84 | $17.09 | $16.84 | $17.09 | $15.15 | 12,792 |
2018-10-22 | $17.06 | $17.12 | $17.05 | $17.11 | $15.17 | 7,630 |
2018-10-19 | $17.17 | $17.17 | $17.06 | $17.07 | $15.13 | 2,651 |
2018-10-18 | $17.17 | $17.23 | $16.96 | $17.09 | $15.15 | 21,285 |
2018-10-17 | $17.34 | $17.38 | $17.19 | $17.29 | $15.33 | 11,379 |
2018-10-16 | $17.32 | $17.48 | $17.32 | $17.39 | $15.42 | 32,682 |
2018-10-15 | $17.30 | $17.43 | $17.30 | $17.34 | $15.37 | 9,195 |
2018-10-12 | $17.36 | $17.40 | $17.27 | $17.30 | $15.34 | 9,359 |
2018-10-11 | $17.13 | $17.39 | $17.13 | $17.32 | $15.35 | 6,534 |
2018-10-10 | $17.39 | $17.44 | $17.39 | $17.41 | $15.43 | 16,105 |
2018-10-09 | $17.39 | $17.52 | $17.39 | $17.51 | $15.52 | 5,292 |
2018-10-08 | $17.52 | $17.61 | $17.46 | $17.61 | $15.61 | 12,748 |
2018-10-05 | $17.45 | $17.67 | $17.45 | $17.60 | $15.60 | 43,469 |
2018-10-04 | $17.60 | $17.70 | $17.37 | $17.60 | $15.60 | 72,463 |
2018-10-03 | $17.67 | $17.76 | $17.67 | $17.70 | $15.69 | 53,790 |
2018-10-02 | $17.74 | $17.80 | $17.71 | $17.71 | $15.70 | 100,126 |
2018-10-01 | $17.67 | $17.80 | $17.67 | $17.80 | $15.78 | 23,155 |
2018-09-28 | $17.60 | $17.69 | $17.60 | $17.69 | $15.62 | 12,515 |
2018-09-27 | $17.51 | $17.57 | $17.51 | $17.53 | $15.48 | 7,633 |
2018-09-26 | $17.60 | $17.66 | $17.51 | $17.51 | $15.46 | 6,238 |
2018-09-25 | $17.58 | $17.68 | $17.58 | $17.62 | $15.56 | 16,374 |
2018-09-24 | $17.73 | $17.76 | $17.64 | $17.65 | $15.58 | 18,990 |
2018-09-21 | $17.70 | $17.72 | $17.65 | $17.71 | $15.64 | 8,801 |
2018-09-20 | $17.80 | $17.80 | $17.70 | $17.77 | $15.69 | 10,494 |
2018-09-19 | $17.49 | $17.70 | $17.49 | $17.70 | $15.63 | 8,700 |
2018-09-18 | $17.59 | $17.66 | $17.55 | $17.62 | $15.56 | 17,537 |
2018-09-17 | $17.55 | $17.61 | $17.55 | $17.61 | $15.55 | 3,930 |
2018-09-14 | $17.55 | $17.61 | $17.50 | $17.61 | $15.55 | 10,768 |
2018-09-13 | $17.64 | $17.64 | $17.59 | $17.63 | $15.56 | 5,095 |
2018-09-12 | $17.58 | $17.61 | $17.53 | $17.61 | $15.55 | 7,486 |
2018-09-11 | $17.29 | $17.42 | $17.29 | $17.42 | $15.38 | 6,079 |
2018-09-10 | $17.28 | $17.39 | $17.28 | $17.38 | $15.34 | 14,987 |
2018-09-07 | $17.53 | $17.53 | $17.30 | $17.31 | $15.28 | 12,758 |
2018-09-06 | $17.42 | $17.42 | $17.34 | $17.39 | $15.35 | 8,002 |
2018-09-05 | $17.52 | $17.52 | $17.38 | $17.42 | $15.38 | 27,061 |
2018-09-04 | $17.34 | $17.48 | $17.34 | $17.42 | $15.38 | 23,180 |
2018-08-31 | $17.66 | $17.70 | $17.64 | $17.66 | $15.52 | 12,861 |
2018-08-30 | $17.76 | $17.80 | $17.74 | $17.80 | $15.65 | 14,099 |
2018-08-29 | $17.79 | $17.90 | $17.79 | $17.85 | $15.69 | 14,241 |
2018-08-28 | $17.80 | $17.84 | $17.77 | $17.78 | $15.63 | 76,325 |
2018-08-27 | $17.56 | $17.73 | $17.56 | $17.69 | $15.55 | 17,755 |
2018-08-24 | $17.50 | $17.69 | $17.50 | $17.63 | $15.50 | 9,458 |
2018-08-23 | $17.55 | $17.57 | $17.50 | $17.52 | $15.40 | 14,944 |
2018-08-22 | $17.58 | $17.67 | $17.58 | $17.65 | $15.52 | 2,982 |
2018-08-21 | $17.69 | $17.69 | $17.60 | $17.61 | $15.48 | 5,527 |
2018-08-20 | $17.57 | $17.61 | $17.54 | $17.55 | $15.43 | 6,842 |
2018-08-17 | $17.50 | $17.58 | $17.50 | $17.54 | $15.42 | 13,986 |
2018-08-16 | $17.45 | $17.48 | $17.43 | $17.44 | $15.33 | 9,516 |
2018-08-15 | $17.49 | $17.49 | $17.39 | $17.43 | $15.32 | 27,715 |
2018-08-14 | $17.68 | $17.70 | $17.46 | $17.50 | $15.38 | 39,323 |
2018-08-13 | $17.42 | $17.57 | $17.42 | $17.49 | $15.38 | 2,749 |
2018-08-10 | $17.51 | $17.62 | $17.48 | $17.48 | $15.37 | 6,362 |
2018-08-09 | $17.64 | $17.65 | $17.62 | $17.62 | $15.49 | 2,909 |
2018-08-08 | $17.44 | $17.75 | $17.44 | $17.75 | $15.60 | 7,413 |
2018-08-07 | $17.62 | $17.74 | $17.59 | $17.59 | $15.46 | 23,356 |
2018-08-06 | $17.79 | $17.79 | $17.60 | $17.67 | $15.53 | 32,923 |
2018-08-03 | $17.71 | $17.74 | $17.66 | $17.68 | $15.54 | 10,996 |
2018-08-02 | $17.78 | $17.78 | $17.65 | $17.71 | $15.57 | 12,583 |
2018-08-01 | $17.61 | $17.70 | $17.61 | $17.65 | $15.52 | 1,368 |
2018-07-31 | $17.61 | $17.75 | $17.61 | $17.74 | $15.53 | 7,340 |
2018-07-30 | $17.72 | $17.72 | $17.71 | $17.72 | $15.51 | 8,676 |
2018-07-27 | $17.60 | $17.72 | $17.60 | $17.72 | $15.51 | 28,492 |
2018-07-26 | $17.69 | $17.69 | $17.61 | $17.61 | $15.42 | 17,849 |
2018-07-25 | $17.57 | $17.64 | $17.54 | $17.64 | $15.44 | 27,437 |
2018-07-24 | $17.40 | $17.55 | $17.40 | $17.47 | $15.29 | 34,082 |
2018-07-23 | $17.39 | $17.48 | $17.39 | $17.48 | $15.30 | 2,067 |
2018-07-20 | $17.37 | $17.55 | $17.37 | $17.49 | $15.31 | 23,204 |
2018-07-19 | $17.25 | $17.40 | $17.25 | $17.34 | $15.18 | 25,859 |
2018-07-18 | $17.49 | $17.49 | $17.35 | $17.42 | $15.25 | 36,045 |
2018-07-17 | $17.44 | $17.48 | $17.40 | $17.48 | $15.30 | 56,405 |
2018-07-16 | $17.45 | $17.56 | $17.45 | $17.56 | $15.37 | 23,994 |
2018-07-13 | $17.59 | $17.59 | $17.43 | $17.47 | $15.29 | 5,743 |
2018-07-12 | $17.40 | $17.47 | $17.40 | $17.45 | $15.28 | 48,961 |
2018-07-11 | $17.44 | $17.55 | $17.39 | $17.39 | $15.22 | 44,366 |
2018-07-10 | $17.54 | $17.54 | $17.40 | $17.52 | $15.34 | 15,212 |
2018-07-09 | $17.55 | $17.55 | $17.30 | $17.50 | $15.32 | 112,585 |
2018-07-06 | $17.37 | $17.46 | $17.37 | $17.39 | $15.22 | 8,705 |
2018-07-05 | $17.44 | $17.49 | $17.35 | $17.43 | $15.26 | 32,019 |
2018-07-03 | $17.25 | $17.34 | $17.20 | $17.20 | $15.06 | 8,316 |
2018-07-02 | $17.20 | $17.36 | $17.20 | $17.25 | $15.04 | 300,507 |
2018-06-29 | $17.35 | $17.49 | $17.33 | $17.40 | $15.17 | 40,017 |
2018-06-28 | $17.22 | $17.37 | $17.22 | $17.35 | $15.13 | 11,658 |
2018-06-27 | $17.29 | $17.29 | $17.15 | $17.17 | $14.97 | 27,039 |
2018-06-26 | $17.25 | $17.31 | $17.25 | $17.25 | $15.04 | 19,445 |
2018-06-25 | $17.25 | $17.30 | $17.25 | $17.28 | $15.07 | 8,197 |
2018-06-22 | $17.27 | $17.38 | $17.24 | $17.33 | $15.11 | 33,117 |
2018-06-21 | $17.30 | $17.30 | $17.25 | $17.26 | $15.05 | 12,904 |
2018-06-20 | $17.38 | $17.38 | $17.25 | $17.28 | $15.07 | 23,749 |
2018-06-19 | $17.36 | $17.36 | $17.29 | $17.31 | $15.10 | 56,247 |
2018-06-18 | $17.40 | $17.46 | $17.40 | $17.44 | $15.21 | 21,391 |
2018-06-15 | $17.45 | $17.59 | $17.43 | $17.52 | $15.28 | 15,846 |
2018-06-14 | $17.74 | $17.74 | $17.59 | $17.60 | $15.35 | 7,122 |
2018-06-13 | $17.69 | $17.73 | $17.62 | $17.72 | $15.45 | 32,778 |
2018-06-12 | $17.60 | $17.73 | $17.60 | $17.72 | $15.45 | 12,496 |
2018-06-11 | $17.80 | $17.80 | $17.62 | $17.69 | $15.43 | 24,841 |
2018-06-08 | $17.60 | $17.81 | $17.60 | $17.81 | $15.53 | 33,680 |
2018-06-07 | $17.86 | $17.86 | $17.65 | $17.72 | $15.45 | 47,279 |
2018-06-06 | $17.73 | $17.86 | $17.72 | $17.72 | $15.45 | 32,968 |
2018-06-05 | $17.72 | $17.76 | $17.60 | $17.74 | $15.47 | 34,569 |
2018-06-04 | $17.77 | $17.83 | $17.73 | $17.83 | $15.55 | 35,368 |
2018-06-01 | $17.73 | $17.76 | $17.65 | $17.76 | $15.49 | 57,583 |
2018-05-31 | $17.78 | $17.85 | $17.75 | $17.81 | $15.48 | 35,132 |
2018-05-30 | $17.65 | $17.96 | $17.56 | $17.89 | $15.55 | 59,592 |
2018-05-29 | $17.80 | $17.80 | $17.60 | $17.61 | $15.30 | 33,366 |
2018-05-25 | $17.88 | $17.95 | $17.79 | $17.82 | $15.48 | 57,701 |
2018-05-24 | $17.98 | $18.06 | $17.92 | $17.96 | $15.61 | 7,735 |
2018-05-23 | $18.03 | $18.16 | $18.01 | $18.06 | $15.69 | 8,243 |
2018-05-22 | $18.29 | $18.29 | $18.15 | $18.18 | $15.80 | 17,064 |
2018-05-21 | $18.23 | $18.23 | $18.08 | $18.23 | $15.84 | 9,977 |
2018-05-18 | $18.06 | $18.13 | $18.02 | $18.09 | $15.72 | 17,762 |
2018-05-17 | $18.25 | $18.25 | $18.13 | $18.18 | $15.80 | 68,052 |
2018-05-16 | $17.95 | $18.27 | $17.95 | $18.16 | $15.78 | 35,767 |
2018-05-15 | $18.09 | $18.16 | $17.98 | $18.06 | $15.69 | 108,325 |
2018-05-14 | $18.35 | $18.44 | $18.24 | $18.24 | $15.85 | 5,133 |
2018-05-11 | $18.40 | $18.40 | $18.20 | $18.20 | $15.82 | 6,345 |
2018-05-10 | $18.10 | $18.29 | $18.00 | $18.15 | $15.77 | 41,999 |
2018-05-09 | $18.00 | $18.19 | $17.99 | $18.05 | $15.68 | 19,074 |
2018-05-08 | $17.97 | $18.01 | $17.89 | $17.99 | $15.63 | 34,630 |
2018-05-07 | $18.07 | $18.12 | $18.01 | $18.04 | $15.68 | 9,745 |
2018-05-04 | $18.03 | $18.16 | $18.00 | $18.01 | $15.65 | 12,376 |
2018-05-03 | $18.17 | $18.17 | $18.04 | $18.17 | $15.79 | 4,123 |
2018-05-02 | $17.91 | $18.13 | $17.91 | $18.09 | $15.72 | 28,012 |
2018-05-01 | $18.01 | $18.02 | $17.94 | $18.00 | $15.64 | 6,504 |
2018-04-30 | $18.12 | $18.15 | $18.01 | $18.01 | $15.60 | 13,581 |
2018-04-27 | $18.02 | $18.07 | $17.99 | $18.02 | $15.61 | 9,813 |
2018-04-26 | $18.11 | $18.13 | $18.04 | $18.04 | $15.62 | 4,145 |
2018-04-25 | $18.06 | $18.09 | $18.03 | $18.05 | $15.63 | 13,207 |
2018-04-24 | $18.02 | $18.25 | $17.98 | $18.17 | $15.74 | 46,235 |
2018-04-23 | $18.35 | $18.35 | $18.06 | $18.06 | $15.64 | 11,716 |
2018-04-20 | $18.17 | $18.35 | $18.17 | $18.30 | $15.85 | 29,667 |
2018-04-19 | $18.43 | $18.44 | $18.25 | $18.35 | $15.89 | 30,075 |
2018-04-18 | $18.45 | $18.45 | $18.29 | $18.38 | $15.92 | 36,105 |
2018-04-17 | $18.29 | $18.40 | $18.29 | $18.40 | $15.94 | 27,340 |
2018-04-16 | $18.20 | $18.35 | $18.20 | $18.35 | $15.89 | 12,323 |
2018-04-13 | $18.37 | $18.37 | $18.21 | $18.22 | $15.78 | 51,198 |
2018-04-12 | $18.18 | $18.35 | $18.14 | $18.32 | $15.87 | 15,524 |
2018-04-11 | $18.29 | $18.38 | $18.27 | $18.38 | $15.92 | 22,284 |
2018-04-10 | $18.12 | $18.29 | $18.11 | $18.29 | $15.84 | 23,012 |
2018-04-09 | $18.20 | $18.20 | $17.99 | $18.14 | $15.71 | 14,461 |
2018-04-06 | $18.18 | $18.18 | $18.01 | $18.07 | $15.65 | 19,996 |
2018-04-05 | $18.05 | $18.11 | $18.03 | $18.10 | $15.68 | 17,109 |
2018-04-04 | $17.89 | $18.12 | $17.84 | $18.12 | $15.69 | 127,001 |
2018-04-03 | $17.90 | $18.02 | $17.90 | $17.96 | $15.55 | 156,878 |
2018-04-02 | $18.00 | $18.08 | $17.83 | $17.84 | $15.45 | 18,204 |
2018-03-29 | $18.00 | $18.09 | $17.92 | $18.08 | $15.61 | 15,454 |
2018-03-28 | $17.97 | $18.04 | $17.91 | $17.99 | $15.53 | 24,651 |
2018-03-27 | $18.22 | $18.22 | $17.98 | $17.98 | $15.52 | 9,039 |
2018-03-26 | $18.06 | $18.09 | $18.00 | $18.05 | $15.58 | 9,745 |
2018-03-23 | $18.00 | $18.21 | $17.96 | $17.97 | $15.51 | 211,414 |
2018-03-22 | $17.85 | $17.93 | $17.85 | $17.85 | $15.41 | 43,160 |
2018-03-21 | $17.77 | $17.94 | $17.77 | $17.94 | $15.49 | 35,925 |
2018-03-20 | $17.66 | $17.77 | $17.65 | $17.71 | $15.29 | 98,448 |
2018-03-19 | $17.82 | $17.85 | $17.68 | $17.73 | $15.31 | 40,493 |
2018-03-16 | $17.94 | $17.94 | $17.81 | $17.82 | $15.38 | 18,703 |
2018-03-15 | $17.82 | $17.93 | $17.81 | $17.91 | $15.46 | 38,581 |
2018-03-14 | $17.95 | $17.96 | $17.86 | $17.90 | $15.45 | 17,623 |
2018-03-13 | $18.05 | $18.05 | $17.80 | $17.88 | $15.44 | 24,173 |
2018-03-12 | $17.96 | $18.08 | $17.95 | $17.95 | $15.50 | 16,844 |
2018-03-09 | $17.92 | $18.02 | $17.91 | $17.97 | $15.51 | 38,621 |
2018-03-08 | $18.20 | $18.20 | $18.01 | $18.07 | $15.60 | 26,908 |
2018-03-07 | $18.29 | $18.33 | $18.11 | $18.31 | $15.81 | 19,805 |
2018-03-06 | $18.16 | $18.28 | $18.15 | $18.27 | $15.77 | 26,798 |
2018-03-05 | $18.11 | $18.18 | $18.10 | $18.11 | $15.64 | 60,031 |
2018-03-02 | $18.26 | $18.33 | $17.97 | $18.26 | $15.76 | 27,625 |
2018-03-01 | $18.34 | $18.41 | $18.28 | $18.37 | $15.86 | 38,202 |
2018-02-28 | $18.41 | $18.65 | $18.40 | $18.43 | $15.87 | 15,255 |
2018-02-27 | $18.51 | $18.55 | $18.45 | $18.52 | $15.94 | 29,776 |
2018-02-26 | $18.56 | $18.63 | $18.54 | $18.57 | $15.99 | 31,110 |
2018-02-23 | $18.70 | $18.70 | $18.60 | $18.62 | $16.03 | 26,479 |
2018-02-22 | $18.50 | $18.57 | $18.47 | $18.50 | $15.93 | 37,494 |
2018-02-21 | $18.53 | $18.67 | $18.50 | $18.55 | $15.97 | 35,568 |
2018-02-20 | $18.62 | $18.75 | $18.62 | $18.69 | $16.09 | 54,387 |
2018-02-16 | $18.75 | $18.87 | $18.74 | $18.81 | $16.19 | 52,827 |
2018-02-15 | $18.79 | $18.89 | $18.76 | $18.89 | $16.26 | 25,466 |
2018-02-14 | $18.40 | $18.79 | $18.40 | $18.75 | $16.14 | 64,525 |
2018-02-13 | $18.72 | $18.72 | $18.57 | $18.62 | $16.03 | 35,950 |
2018-02-12 | $18.72 | $18.72 | $18.55 | $18.66 | $16.06 | 27,099 |
2018-02-09 | $18.52 | $18.74 | $18.52 | $18.52 | $15.94 | 74,153 |
2018-02-08 | $18.91 | $18.91 | $18.69 | $18.69 | $16.09 | 36,851 |
2018-02-07 | $18.88 | $18.92 | $18.66 | $18.70 | $16.10 | 75,531 |
2018-02-06 | $19.17 | $19.18 | $18.33 | $18.76 | $16.15 | 342,792 |
2018-02-05 | $19.17 | $19.41 | $19.03 | $19.22 | $16.55 | 55,421 |
2018-02-02 | $19.47 | $19.66 | $19.32 | $19.32 | $16.63 | 82,609 |
2018-02-01 | $19.61 | $19.76 | $19.49 | $19.76 | $17.01 | 57,422 |
2018-01-31 | $19.42 | $19.66 | $19.42 | $19.61 | $16.84 | 87,615 |
2018-01-30 | $19.38 | $19.55 | $19.38 | $19.55 | $16.79 | 26,912 |
2018-01-29 | $19.31 | $19.49 | $19.31 | $19.43 | $16.69 | 33,644 |
2018-01-26 | $19.49 | $19.55 | $19.38 | $19.41 | $16.67 | 105,098 |
2018-01-25 | $19.36 | $19.52 | $19.36 | $19.38 | $16.65 | 42,757 |
2018-01-24 | $19.34 | $19.50 | $19.32 | $19.44 | $16.70 | 58,176 |
2018-01-23 | $19.21 | $19.34 | $19.01 | $19.26 | $16.54 | 74,098 |
2018-01-22 | $19.30 | $19.32 | $19.10 | $19.15 | $16.45 | 71,792 |
2018-01-19 | $19.26 | $19.35 | $19.07 | $19.16 | $16.46 | 196,568 |
2018-01-18 | $19.05 | $19.13 | $18.97 | $19.13 | $16.43 | 40,631 |
2018-01-17 | $18.92 | $19.07 | $18.88 | $19.02 | $16.34 | 44,043 |
2018-01-16 | $19.01 | $19.04 | $18.93 | $18.96 | $16.29 | 21,262 |
2018-01-12 | $18.80 | $19.00 | $18.80 | $18.91 | $16.24 | 18,342 |
2018-01-11 | $18.83 | $18.98 | $18.78 | $18.80 | $16.15 | 35,203 |
2018-01-10 | $19.08 | $19.08 | $18.85 | $18.95 | $16.28 | 47,511 |
2018-01-09 | $18.91 | $19.04 | $18.91 | $19.00 | $16.32 | 40,215 |
2018-01-08 | $19.00 | $19.02 | $18.92 | $18.97 | $16.29 | 25,268 |
2018-01-05 | $18.93 | $19.02 | $18.93 | $18.99 | $16.31 | 47,109 |
2018-01-04 | $18.73 | $18.82 | $18.70 | $18.80 | $16.15 | 39,076 |
2018-01-03 | $18.64 | $18.73 | $18.61 | $18.67 | $16.04 | 149,986 |
2018-01-02 | $18.79 | $18.80 | $18.68 | $18.73 | $16.09 | 25,502 |
2017-12-29 | $18.50 | $18.69 | $18.50 | $18.65 | $16.02 | 15,956 |
2017-12-28 | $18.56 | $18.60 | $18.48 | $18.54 | $15.92 | 22,024 |
2017-12-27 | $18.35 | $18.49 | $18.35 | $18.43 | $15.83 | 18,762 |
2017-12-26 | $18.43 | $18.46 | $18.38 | $18.40 | $15.80 | 87,083 |
2017-12-22 | $18.31 | $18.41 | $18.29 | $18.38 | $15.79 | 29,617 |
2017-12-21 | $18.26 | $18.43 | $18.26 | $18.43 | $15.83 | 28,601 |
2017-12-20 | $18.33 | $18.33 | $18.20 | $18.21 | $15.60 | 74,296 |
2017-12-19 | $18.05 | $18.25 | $18.05 | $18.17 | $15.57 | 30,843 |
2017-12-18 | $18.05 | $18.22 | $18.05 | $18.21 | $15.60 | 57,923 |
2017-12-15 | $18.30 | $18.30 | $18.08 | $18.14 | $15.54 | 72,852 |
2017-12-14 | $18.21 | $18.29 | $18.08 | $18.29 | $15.67 | 37,905 |
2017-12-13 | $18.11 | $18.23 | $18.11 | $18.23 | $15.62 | 50,335 |
2017-12-12 | $18.13 | $18.23 | $18.06 | $18.07 | $15.48 | 142,428 |
2017-12-11 | $18.12 | $18.24 | $18.11 | $18.12 | $15.53 | 58,932 |
2017-12-08 | $18.25 | $18.34 | $18.12 | $18.25 | $15.64 | 90,878 |
2017-12-07 | $18.35 | $18.38 | $18.23 | $18.34 | $15.71 | 83,691 |
2017-12-06 | $18.63 | $18.63 | $18.23 | $18.35 | $15.72 | 63,684 |
2017-12-05 | $18.64 | $18.69 | $18.54 | $18.55 | $15.89 | 59,854 |
2017-12-04 | $18.80 | $18.89 | $18.62 | $18.62 | $15.95 | 21,264 |
2017-12-01 | $18.64 | $18.75 | $18.54 | $18.71 | $16.03 | 100,665 |
2017-11-30 | $18.72 | $18.72 | $18.53 | $18.57 | $15.87 | 51,562 |
2017-11-29 | $18.51 | $18.64 | $18.51 | $18.61 | $15.90 | 25,965 |
2017-11-28 | $18.78 | $18.78 | $18.59 | $18.65 | $15.94 | 26,642 |
2017-11-27 | $18.89 | $18.89 | $18.68 | $18.69 | $15.97 | 94,373 |
2017-11-24 | $18.90 | $18.90 | $18.80 | $18.84 | $16.10 | 9,299 |
2017-11-22 | $18.63 | $18.79 | $18.63 | $18.74 | $16.02 | 29,654 |
2017-11-21 | $18.47 | $18.65 | $18.47 | $18.58 | $15.88 | 29,532 |
2017-11-20 | $18.59 | $18.60 | $18.50 | $18.56 | $15.86 | 24,372 |
2017-11-17 | $18.49 | $18.60 | $18.49 | $18.59 | $15.89 | 18,818 |
2017-11-16 | $18.48 | $18.61 | $18.48 | $18.58 | $15.88 | 66,810 |
2017-11-15 | $18.62 | $18.62 | $18.52 | $18.54 | $15.84 | 13,156 |
2017-11-14 | $18.63 | $18.65 | $18.58 | $18.62 | $15.91 | 30,408 |
2017-11-13 | $18.59 | $18.67 | $18.50 | $18.62 | $15.91 | 55,241 |
2017-11-10 | $18.85 | $18.85 | $18.71 | $18.71 | $15.99 | 14,255 |
2017-11-09 | $18.76 | $18.78 | $18.67 | $18.77 | $16.04 | 22,951 |
2017-11-08 | $18.73 | $18.73 | $18.58 | $18.72 | $16.00 | 20,601 |
2017-11-07 | $18.72 | $18.72 | $18.51 | $18.61 | $15.90 | 19,798 |
2017-11-06 | $18.54 | $18.74 | $18.54 | $18.71 | $15.99 | 35,742 |
2017-11-03 | $18.65 | $18.65 | $18.40 | $18.61 | $15.90 | 95,437 |
2017-11-02 | $18.40 | $18.53 | $18.40 | $18.49 | $15.80 | 58,762 |
2017-11-01 | $18.51 | $18.51 | $18.38 | $18.40 | $15.72 | 52,410 |
2017-10-31 | $18.57 | $18.57 | $18.40 | $18.45 | $15.73 | 43,174 |
2017-10-30 | $18.29 | $18.50 | $18.29 | $18.49 | $15.76 | 31,459 |
2017-10-27 | $18.29 | $18.46 | $18.21 | $18.43 | $15.71 | 51,536 |
2017-10-26 | $18.41 | $18.52 | $18.41 | $18.42 | $15.70 | 38,560 |
2017-10-25 | $18.74 | $18.74 | $18.48 | $18.54 | $15.80 | 35,362 |
2017-10-24 | $18.85 | $18.85 | $18.68 | $18.72 | $15.96 | 41,021 |
2017-10-23 | $18.84 | $18.84 | $18.72 | $18.75 | $15.98 | 34,004 |
2017-10-20 | $18.76 | $18.80 | $18.70 | $18.77 | $16.00 | 22,607 |
2017-10-19 | $18.92 | $18.95 | $18.89 | $18.90 | $16.11 | 14,605 |
2017-10-18 | $18.75 | $18.96 | $18.75 | $18.96 | $16.16 | 78,437 |
2017-10-17 | $18.87 | $18.87 | $18.75 | $18.84 | $16.06 | 23,746 |
2017-10-16 | $18.93 | $18.93 | $18.74 | $18.76 | $15.99 | 39,112 |
2017-10-13 | $18.91 | $18.97 | $18.86 | $18.92 | $16.13 | 25,042 |
2017-10-12 | $18.95 | $18.95 | $18.85 | $18.93 | $16.14 | 25,573 |
2017-10-11 | $18.84 | $18.87 | $18.75 | $18.87 | $16.08 | 22,318 |
2017-10-10 | $18.75 | $18.85 | $18.72 | $18.80 | $16.02 | 42,490 |
2017-10-09 | $18.63 | $18.74 | $18.63 | $18.74 | $15.97 | 13,727 |
2017-10-06 | $18.52 | $18.74 | $18.52 | $18.70 | $15.94 | 51,061 |
2017-10-05 | $18.59 | $18.67 | $18.49 | $18.52 | $15.79 | 265,054 |
2017-10-04 | $18.48 | $18.65 | $18.48 | $18.59 | $15.85 | 34,094 |
2017-10-03 | $18.39 | $18.63 | $18.39 | $18.55 | $15.81 | 26,189 |
2017-10-02 | $18.63 | $18.63 | $18.47 | $18.48 | $15.75 | 30,290 |
2017-09-29 | $18.48 | $18.62 | $18.48 | $18.55 | $15.77 | 32,859 |
2017-09-28 | $18.43 | $18.62 | $18.43 | $18.55 | $15.77 | 24,296 |
2017-09-27 | $18.61 | $18.61 | $18.43 | $18.49 | $15.72 | 45,374 |
2017-09-26 | $18.60 | $18.61 | $18.48 | $18.59 | $15.81 | 71,828 |
2017-09-25 | $18.49 | $18.61 | $18.49 | $18.55 | $15.77 | 17,920 |
2017-09-22 | $18.54 | $18.64 | $18.50 | $18.58 | $15.80 | 238,120 |
2017-09-21 | $18.64 | $18.71 | $18.60 | $18.69 | $15.89 | 57,928 |
2017-09-20 | $18.79 | $18.83 | $18.46 | $18.60 | $15.82 | 212,757 |
2017-09-19 | $18.89 | $18.89 | $18.73 | $18.84 | $16.02 | 10,531 |
2017-09-18 | $18.97 | $18.97 | $18.71 | $18.79 | $15.98 | 36,031 |
2017-09-15 | $18.96 | $18.99 | $18.88 | $18.94 | $16.10 | 87,592 |
2017-09-14 | $18.86 | $18.93 | $18.86 | $18.91 | $16.08 | 25,608 |
2017-09-13 | $18.94 | $18.94 | $18.76 | $18.86 | $16.04 | 108,109 |
2017-09-12 | $18.80 | $18.96 | $18.80 | $18.86 | $16.04 | 26,660 |
2017-09-11 | $18.96 | $18.97 | $18.88 | $18.91 | $16.08 | 124,527 |
2017-09-08 | $18.93 | $18.94 | $18.77 | $18.91 | $16.08 | 74,127 |
2017-09-07 | $18.79 | $18.91 | $18.78 | $18.88 | $16.05 | 110,838 |
2017-09-06 | $18.54 | $18.79 | $18.45 | $18.76 | $15.95 | 50,473 |
2017-09-05 | $18.55 | $18.58 | $18.46 | $18.51 | $15.74 | 121,840 |
2017-09-01 | $18.35 | $18.60 | $18.35 | $18.51 | $15.74 | 157,912 |
2017-08-31 | $18.25 | $18.37 | $18.21 | $18.37 | $15.58 | 19,080 |
2017-08-30 | $18.20 | $18.23 | $18.12 | $18.21 | $15.44 | 119,637 |
2017-08-29 | $18.38 | $18.40 | $18.22 | $18.30 | $15.52 | 65,364 |
2017-08-28 | $18.35 | $18.46 | $18.34 | $18.39 | $15.59 | 107,891 |
2017-08-25 | $18.18 | $18.37 | $18.18 | $18.36 | $15.57 | 271,812 |
2017-08-24 | $18.17 | $18.28 | $18.17 | $18.28 | $15.50 | 56,778 |
2017-08-23 | $18.14 | $18.20 | $18.09 | $18.19 | $15.42 | 66,362 |
2017-08-22 | $18.25 | $18.26 | $18.09 | $18.12 | $15.37 | 28,812 |
2017-08-21 | $18.08 | $18.15 | $18.00 | $18.05 | $15.31 | 41,309 |
2017-08-18 | $17.90 | $18.09 | $17.90 | $18.09 | $15.34 | 101,657 |
2017-08-17 | $17.93 | $17.93 | $17.82 | $17.86 | $15.15 | 18,843 |
2017-08-16 | $17.61 | $17.87 | $17.56 | $17.86 | $15.15 | 24,094 |
2017-08-15 | $17.71 | $17.73 | $17.64 | $17.70 | $15.01 | 27,727 |
2017-08-14 | $17.75 | $17.84 | $17.69 | $17.84 | $15.13 | 230,711 |
2017-08-11 | $17.70 | $17.85 | $17.64 | $17.78 | $15.08 | 81,928 |
2017-08-10 | $17.85 | $17.95 | $17.63 | $17.77 | $15.07 | 99,310 |
2017-08-09 | $17.78 | $17.86 | $17.77 | $17.86 | $15.15 | 237,807 |
2017-08-08 | $18.10 | $18.11 | $17.98 | $18.01 | $15.27 | 144,197 |
2017-08-07 | $18.28 | $18.32 | $18.20 | $18.25 | $15.48 | 34,847 |
2017-08-04 | $18.26 | $18.40 | $18.26 | $18.38 | $15.59 | 22,040 |
2017-08-03 | $18.53 | $18.53 | $18.33 | $18.34 | $15.55 | 61,016 |
2017-08-02 | $18.51 | $18.55 | $18.47 | $18.48 | $15.67 | 19,344 |
2017-08-01 | $18.69 | $18.69 | $18.45 | $18.51 | $15.70 | 81,570 |
2017-07-31 | $18.69 | $18.71 | $18.64 | $18.64 | $15.76 | 148,366 |
2017-07-28 | $18.52 | $18.71 | $18.52 | $18.68 | $15.80 | 48,800 |
2017-07-27 | $18.56 | $18.63 | $18.42 | $18.45 | $15.60 | 67,472 |
2017-07-26 | $18.52 | $18.67 | $18.50 | $18.56 | $15.70 | 73,989 |
2017-07-25 | $18.50 | $18.56 | $18.48 | $18.53 | $15.67 | 25,377 |
2017-07-24 | $18.53 | $18.56 | $18.49 | $18.50 | $15.65 | 136,934 |
2017-07-21 | $18.39 | $18.45 | $18.35 | $18.42 | $15.58 | 13,123 |
2017-07-20 | $18.35 | $18.41 | $18.35 | $18.37 | $15.54 | 73,234 |
2017-07-19 | $18.30 | $18.38 | $18.30 | $18.35 | $15.52 | 18,099 |
2017-07-18 | $18.22 | $18.37 | $18.22 | $18.22 | $15.41 | 35,132 |
2017-07-17 | $18.21 | $18.31 | $18.20 | $18.21 | $15.40 | 51,465 |
2017-07-14 | $18.22 | $18.31 | $18.18 | $18.30 | $15.48 | 24,095 |
2017-07-13 | $18.14 | $18.21 | $18.03 | $18.19 | $15.38 | 41,470 |
2017-07-12 | $17.92 | $18.22 | $17.85 | $18.14 | $15.34 | 92,825 |
2017-07-11 | $17.88 | $17.88 | $17.81 | $17.84 | $15.09 | 25,460 |
2017-07-10 | $17.91 | $17.91 | $17.81 | $17.87 | $15.11 | 36,078 |
2017-07-07 | $17.83 | $17.92 | $17.79 | $17.90 | $15.14 | 38,128 |
2017-07-06 | $17.74 | $17.89 | $17.74 | $17.82 | $15.07 | 45,057 |
2017-07-05 | $17.92 | $17.92 | $17.80 | $17.85 | $15.05 | 96,477 |
2017-07-03 | $17.99 | $17.99 | $17.80 | $17.80 | $15.01 | 16,442 |
2017-06-30 | $17.82 | $17.90 | $17.82 | $17.90 | $15.09 | 20,853 |
2017-06-29 | $17.75 | $17.83 | $17.71 | $17.71 | $14.93 | 90,070 |
2017-06-28 | $17.51 | $17.73 | $17.51 | $17.73 | $14.95 | 29,372 |
2017-06-27 | $17.41 | $17.43 | $17.36 | $17.43 | $14.70 | 10,002 |
2017-06-26 | $17.40 | $17.40 | $17.35 | $17.36 | $14.64 | 11,570 |
2017-06-23 | $17.39 | $17.41 | $17.35 | $17.39 | $14.66 | 17,375 |
2017-06-22 | $17.38 | $17.38 | $17.31 | $17.38 | $14.65 | 12,952 |
2017-06-21 | $17.28 | $17.32 | $17.18 | $17.21 | $14.51 | 11,006 |
2017-06-20 | $17.43 | $17.43 | $17.22 | $17.32 | $14.60 | 19,751 |
2017-06-19 | $17.46 | $17.49 | $17.41 | $17.41 | $14.68 | 75,097 |
2017-06-16 | $17.33 | $17.46 | $17.33 | $17.44 | $14.71 | 21,211 |
2017-06-15 | $17.36 | $17.36 | $17.28 | $17.32 | $14.60 | 35,161 |
2017-06-14 | $17.46 | $17.50 | $17.34 | $17.40 | $14.67 | 36,817 |
2017-06-13 | $17.12 | $17.48 | $17.12 | $17.42 | $14.69 | 46,846 |
2017-06-12 | $16.92 | $17.10 | $16.85 | $17.10 | $14.42 | 18,704 |
2017-06-09 | $16.86 | $16.93 | $16.80 | $16.92 | $14.27 | 10,191 |
2017-06-08 | $16.70 | $16.80 | $16.68 | $16.79 | $14.16 | 17,367 |
2017-06-07 | $16.75 | $16.78 | $16.70 | $16.72 | $14.10 | 15,775 |
2017-06-06 | $16.77 | $16.81 | $16.76 | $16.78 | $14.15 | 31,617 |
2017-06-05 | $16.81 | $16.81 | $16.77 | $16.79 | $14.16 | 27,006 |
2017-06-02 | $16.89 | $16.90 | $16.78 | $16.81 | $14.17 | 22,906 |
2017-06-01 | $16.88 | $16.91 | $16.83 | $16.87 | $14.23 | 99,815 |
2017-05-31 | $16.96 | $16.96 | $16.93 | $16.93 | $14.22 | 38,703 |
2017-05-30 | $16.99 | $16.99 | $16.95 | $16.95 | $14.24 | 14,541 |
2017-05-26 | $16.99 | $16.99 | $16.94 | $16.96 | $14.25 | 17,593 |
2017-05-25 | $16.94 | $17.00 | $16.94 | $17.00 | $14.28 | 54,338 |
2017-05-24 | $16.98 | $17.02 | $16.98 | $17.02 | $14.30 | 18,841 |
2017-05-23 | $16.98 | $17.02 | $16.97 | $16.97 | $14.26 | 28,294 |
2017-05-22 | $16.88 | $16.98 | $16.88 | $16.96 | $14.25 | 18,866 |
2017-05-19 | $16.83 | $16.94 | $16.83 | $16.92 | $14.22 | 16,155 |
2017-05-18 | $16.90 | $16.94 | $16.83 | $16.84 | $14.15 | 68,713 |
2017-05-17 | $16.97 | $16.98 | $16.84 | $16.86 | $14.17 | 20,525 |
2017-05-16 | $16.94 | $16.97 | $16.85 | $16.97 | $14.26 | 12,474 |
2017-05-15 | $16.98 | $17.01 | $16.84 | $16.85 | $14.16 | 14,339 |
2017-05-12 | $16.76 | $16.87 | $16.76 | $16.81 | $14.12 | 8,812 |
2017-05-11 | $16.87 | $16.87 | $16.76 | $16.84 | $14.15 | 11,759 |
2017-05-10 | $16.87 | $16.95 | $16.84 | $16.94 | $14.23 | 14,155 |
2017-05-09 | $16.71 | $16.87 | $16.71 | $16.85 | $14.16 | 12,881 |
2017-05-08 | $16.85 | $16.85 | $16.71 | $16.73 | $14.06 | 18,395 |
2017-05-05 | $16.68 | $16.87 | $16.66 | $16.80 | $14.11 | 14,215 |
2017-05-04 | $16.82 | $16.91 | $16.64 | $16.66 | $14.00 | 133,149 |
2017-05-03 | $16.80 | $16.89 | $16.80 | $16.84 | $14.15 | 49,148 |
2017-05-02 | $16.87 | $16.90 | $16.83 | $16.85 | $14.16 | 12,639 |
2017-05-01 | $17.01 | $17.10 | $16.98 | $17.00 | $14.23 | 18,553 |
2017-04-28 | $17.15 | $17.15 | $17.02 | $17.04 | $14.26 | 47,144 |
2017-04-27 | $17.21 | $17.21 | $17.05 | $17.11 | $14.32 | 20,889 |
2017-04-26 | $17.20 | $17.23 | $17.14 | $17.15 | $14.35 | 20,458 |
2017-04-25 | $17.18 | $17.21 | $17.12 | $17.20 | $14.40 | 19,857 |
2017-04-24 | $17.16 | $17.28 | $17.16 | $17.21 | $14.40 | 57,012 |
2017-04-21 | $17.32 | $17.32 | $17.17 | $17.17 | $14.37 | 26,821 |
2017-04-20 | $17.32 | $17.32 | $17.22 | $17.28 | $14.46 | 50,233 |
2017-04-19 | $17.31 | $17.34 | $17.20 | $17.22 | $14.41 | 22,635 |
2017-04-18 | $17.38 | $17.46 | $17.34 | $17.34 | $14.51 | 19,538 |
2017-04-17 | $17.54 | $17.56 | $17.44 | $17.48 | $14.63 | 45,024 |
2017-04-13 | $17.44 | $17.59 | $17.43 | $17.44 | $14.60 | 28,448 |
2017-04-12 | $17.50 | $17.53 | $17.47 | $17.53 | $14.67 | 37,593 |
2017-04-11 | $17.49 | $17.51 | $17.37 | $17.45 | $14.60 | 59,828 |
2017-04-10 | $17.35 | $17.51 | $17.31 | $17.43 | $14.59 | 103,922 |
2017-04-07 | $17.34 | $17.38 | $17.29 | $17.30 | $14.48 | 44,442 |
2017-04-06 | $17.20 | $17.24 | $17.17 | $17.23 | $14.42 | 17,533 |
2017-04-05 | $17.25 | $17.25 | $17.08 | $17.08 | $14.29 | 42,887 |
2017-04-04 | $17.10 | $17.21 | $17.10 | $17.21 | $14.40 | 131,935 |
2017-04-03 | $17.25 | $17.25 | $17.00 | $17.07 | $14.29 | 74,285 |
2017-03-31 | $17.24 | $17.34 | $17.23 | $17.33 | $14.44 | 16,205 |
2017-03-30 | $17.17 | $17.29 | $17.17 | $17.28 | $14.40 | 42,306 |
2017-03-29 | $17.03 | $17.22 | $17.00 | $17.10 | $14.25 | 67,950 |
2017-03-28 | $17.04 | $17.09 | $16.94 | $17.04 | $14.20 | 139,802 |
2017-03-27 | $17.12 | $17.12 | $16.96 | $17.00 | $14.17 | 78,563 |
2017-03-24 | $17.00 | $17.06 | $16.95 | $17.04 | $14.20 | 49,768 |
2017-03-23 | $16.88 | $17.00 | $16.86 | $16.90 | $14.08 | 35,550 |
2017-03-22 | $16.95 | $17.01 | $16.85 | $16.88 | $14.07 | 76,701 |
2017-03-21 | $17.21 | $17.24 | $16.95 | $16.95 | $14.13 | 68,958 |
2017-03-20 | $17.14 | $17.16 | $17.06 | $17.06 | $14.22 | 178,307 |
2017-03-17 | $17.15 | $17.39 | $16.99 | $16.99 | $14.16 | 60,918 |
2017-03-16 | $17.13 | $17.15 | $16.92 | $16.98 | $14.15 | 140,834 |
2017-03-15 | $16.92 | $17.14 | $16.78 | $17.10 | $14.25 | 311,390 |
2017-03-14 | $16.88 | $16.91 | $16.71 | $16.77 | $13.98 | 30,550 |
2017-03-13 | $16.80 | $16.93 | $16.73 | $16.75 | $13.96 | 113,219 |
2017-03-10 | $16.71 | $16.78 | $16.66 | $16.66 | $13.88 | 11,998 |
2017-03-09 | $16.71 | $16.72 | $16.57 | $16.59 | $13.83 | 20,424 |
2017-03-08 | $16.60 | $16.75 | $16.60 | $16.62 | $13.85 | 27,592 |
2017-03-07 | $16.89 | $16.89 | $16.62 | $16.62 | $13.85 | 111,639 |
2017-03-06 | $16.79 | $16.89 | $16.78 | $16.85 | $14.04 | 5,977 |
2017-03-03 | $16.75 | $16.82 | $16.68 | $16.74 | $13.95 | 60,148 |
2017-03-02 | $16.73 | $16.90 | $16.67 | $16.72 | $13.93 | 88,476 |
2017-03-01 | $16.88 | $16.88 | $16.83 | $16.83 | $14.03 | 34,233 |
2017-02-28 | $17.24 | $17.24 | $16.94 | $16.96 | $14.07 | 216,679 |
2017-02-27 | $17.31 | $17.44 | $17.14 | $17.24 | $14.30 | 171,029 |
2017-02-24 | $17.42 | $17.42 | $17.25 | $17.30 | $14.35 | 104,107 |
2017-02-23 | $17.32 | $17.42 | $17.29 | $17.31 | $14.36 | 167,665 |
2017-02-22 | $17.20 | $17.27 | $17.16 | $17.22 | $14.29 | 87,775 |
2017-02-21 | $17.21 | $17.25 | $17.15 | $17.23 | $14.30 | 74,741 |
2017-02-17 | $17.15 | $17.20 | $17.06 | $17.20 | $14.27 | 141,890 |
2017-02-16 | $17.07 | $17.11 | $16.94 | $17.11 | $14.20 | 55,629 |
2017-02-15 | $17.00 | $17.02 | $16.90 | $16.99 | $14.10 | 121,616 |
2017-02-14 | $17.10 | $17.10 | $16.92 | $16.99 | $14.10 | 76,751 |
2017-02-13 | $17.08 | $17.08 | $16.96 | $17.06 | $14.16 | 103,008 |
2017-02-10 | $17.01 | $17.04 | $16.89 | $16.99 | $14.10 | 379,213 |
2017-02-09 | $16.90 | $16.93 | $16.82 | $16.91 | $14.03 | 145,437 |
2017-02-08 | $16.99 | $16.99 | $16.80 | $16.85 | $13.98 | 91,590 |
2017-02-07 | $16.98 | $16.99 | $16.77 | $16.89 | $14.01 | 106,308 |
2017-02-06 | $16.95 | $17.01 | $16.84 | $17.00 | $14.11 | 85,687 |
2017-02-03 | $16.99 | $17.01 | $16.94 | $16.96 | $14.07 | 27,300 |
2017-02-02 | $17.00 | $17.00 | $16.85 | $16.92 | $14.04 | 67,932 |
2017-02-01 | $16.90 | $16.91 | $16.79 | $16.87 | $14.00 | 87,148 |
2017-01-31 | $16.92 | $16.99 | $16.86 | $16.95 | $14.01 | 99,155 |
2017-01-30 | $16.78 | $16.89 | $16.77 | $16.84 | $13.91 | 100,040 |
2017-01-27 | $16.88 | $16.88 | $16.73 | $16.73 | $13.82 | 62,778 |
2017-01-26 | $16.87 | $16.87 | $16.74 | $16.80 | $13.88 | 85,774 |
2017-01-25 | $16.62 | $16.81 | $16.62 | $16.73 | $13.82 | 89,035 |
2017-01-24 | $16.48 | $16.62 | $16.47 | $16.51 | $13.64 | 109,218 |
2017-01-23 | $16.30 | $16.45 | $16.27 | $16.35 | $13.51 | 80,944 |
2017-01-20 | $16.28 | $16.36 | $16.20 | $16.31 | $13.48 | 104,860 |
2017-01-19 | $16.39 | $16.39 | $16.20 | $16.21 | $13.39 | 15,236 |
2017-01-18 | $16.46 | $16.55 | $16.26 | $16.30 | $13.47 | 105,422 |
2017-01-17 | $16.50 | $16.66 | $16.50 | $16.50 | $13.63 | 186,480 |
2017-01-13 | $16.46 | $16.50 | $16.23 | $16.38 | $13.53 | 127,811 |
2017-01-12 | $16.42 | $16.46 | $16.31 | $16.46 | $13.60 | 19,065 |
2017-01-11 | $16.15 | $16.41 | $16.15 | $16.36 | $13.52 | 116,267 |
2017-01-10 | $16.26 | $16.32 | $16.15 | $16.16 | $13.35 | 62,128 |
2017-01-09 | $16.28 | $16.34 | $16.12 | $16.24 | $13.42 | 84,797 |
2017-01-06 | $16.31 | $16.40 | $16.24 | $16.33 | $13.49 | 124,996 |
2017-01-05 | $16.06 | $16.32 | $16.06 | $16.18 | $13.37 | 49,967 |
2017-01-04 | $15.88 | $16.21 | $15.88 | $16.20 | $13.39 | 149,258 |
2017-01-03 | $15.86 | $15.95 | $15.77 | $15.86 | $13.10 | 130,509 |
2016-12-30 | $15.60 | $15.78 | $15.60 | $15.74 | $13.01 | 70,470 |
2016-12-29 | $15.53 | $15.70 | $15.51 | $15.61 | $12.90 | 181,920 |
2016-12-28 | $15.45 | $15.58 | $15.40 | $15.53 | $12.83 | 114,750 |
2016-12-27 | $15.60 | $15.62 | $15.44 | $15.45 | $12.77 | 104,140 |
2016-12-23 | $15.59 | $15.60 | $15.54 | $15.58 | $12.87 | 18,321 |
2016-12-22 | $15.71 | $15.71 | $15.59 | $15.69 | $12.96 | 6,570 |
2016-12-21 | $15.73 | $15.81 | $15.65 | $15.77 | $12.99 | 10,045 |
2016-12-20 | $15.73 | $15.73 | $15.62 | $15.70 | $12.93 | 17,706 |
2016-12-19 | $15.69 | $15.73 | $15.65 | $15.69 | $12.92 | 7,816 |
2016-12-16 | $15.73 | $15.83 | $15.69 | $15.83 | $13.04 | 50,104 |
2016-12-15 | $15.67 | $15.74 | $15.60 | $15.70 | $12.93 | 26,429 |
2016-12-14 | $15.77 | $15.84 | $15.67 | $15.68 | $12.91 | 30,863 |
2016-12-13 | $15.83 | $15.85 | $15.74 | $15.80 | $13.01 | 60,418 |
2016-12-12 | $15.83 | $15.84 | $15.68 | $15.73 | $12.96 | 52,990 |
2016-12-09 | $15.71 | $15.73 | $15.62 | $15.67 | $12.90 | 15,323 |
2016-12-08 | $15.73 | $15.79 | $15.66 | $15.75 | $12.97 | 14,361 |
2016-12-07 | $15.74 | $15.74 | $15.60 | $15.62 | $12.86 | 31,107 |
2016-12-06 | $15.69 | $15.78 | $15.64 | $15.66 | $12.90 | 22,473 |
2016-12-05 | $15.60 | $15.73 | $15.59 | $15.60 | $12.85 | 18,205 |
2016-12-02 | $15.64 | $15.70 | $15.59 | $15.67 | $12.90 | 18,161 |
2016-12-01 | $15.41 | $15.64 | $15.41 | $15.63 | $12.87 | 30,274 |
2016-11-30 | $15.54 | $15.54 | $15.44 | $15.51 | $12.72 | 16,409 |
2016-11-29 | $15.47 | $15.53 | $15.45 | $15.45 | $12.67 | 26,264 |
2016-11-28 | $15.50 | $15.59 | $15.45 | $15.47 | $12.68 | 184,991 |
2016-11-25 | $15.58 | $15.58 | $15.43 | $15.43 | $12.65 | 4,206 |
2016-11-23 | $15.47 | $15.49 | $15.40 | $15.46 | $12.68 | 12,694 |
2016-11-22 | $15.58 | $15.58 | $15.42 | $15.47 | $12.68 | 33,904 |
2016-11-21 | $15.47 | $15.58 | $15.40 | $15.47 | $12.68 | 25,383 |
2016-11-18 | $15.35 | $15.35 | $15.22 | $15.25 | $12.50 | 27,940 |
2016-11-17 | $15.42 | $15.51 | $15.28 | $15.30 | $12.54 | 65,244 |
2016-11-16 | $15.66 | $15.66 | $15.42 | $15.46 | $12.68 | 458,093 |
2016-11-15 | $15.68 | $15.69 | $15.60 | $15.63 | $12.82 | 29,868 |
2016-11-14 | $15.73 | $15.75 | $15.60 | $15.66 | $12.84 | 36,298 |
2016-11-11 | $15.74 | $15.79 | $15.71 | $15.73 | $12.90 | 20,987 |
2016-11-10 | $15.70 | $15.80 | $15.66 | $15.70 | $12.87 | 61,840 |
2016-11-09 | $15.65 | $15.78 | $15.60 | $15.71 | $12.88 | 29,106 |
2016-11-08 | $15.72 | $15.85 | $15.72 | $15.85 | $13.00 | 7,817 |
2016-11-07 | $15.85 | $15.85 | $15.73 | $15.74 | $12.91 | 6,563 |
2016-11-04 | $15.72 | $15.79 | $15.69 | $15.73 | $12.90 | 6,824 |
2016-11-03 | $15.74 | $15.78 | $15.67 | $15.69 | $12.86 | 8,157 |
2016-11-02 | $15.67 | $15.76 | $15.63 | $15.63 | $12.82 | 9,258 |
2016-11-01 | $15.58 | $15.73 | $15.58 | $15.69 | $12.86 | 18,867 |
2016-10-31 | $15.79 | $15.79 | $15.70 | $15.72 | $12.83 | 25,111 |
2016-10-28 | $15.70 | $15.80 | $15.67 | $15.73 | $12.84 | 49,867 |
2016-10-27 | $15.79 | $15.79 | $15.67 | $15.69 | $12.80 | 25,856 |
2016-10-26 | $15.75 | $15.77 | $15.70 | $15.71 | $12.82 | 17,463 |
2016-10-25 | $15.77 | $15.79 | $15.72 | $15.76 | $12.86 | 15,864 |
2016-10-24 | $15.90 | $15.90 | $15.72 | $15.79 | $12.89 | 25,907 |
2016-10-21 | $15.87 | $15.87 | $15.76 | $15.84 | $12.93 | 21,089 |
2016-10-20 | $15.95 | $15.97 | $15.87 | $15.91 | $12.98 | 14,277 |
2016-10-19 | $16.08 | $16.08 | $15.93 | $15.95 | $13.02 | 26,114 |
2016-10-18 | $16.06 | $16.06 | $16.01 | $16.01 | $13.07 | 9,601 |
2016-10-17 | $15.76 | $15.96 | $15.72 | $15.90 | $12.98 | 195,569 |
2016-10-14 | $15.81 | $15.89 | $15.74 | $15.89 | $12.97 | 43,962 |
2016-10-13 | $15.62 | $15.71 | $15.53 | $15.66 | $12.78 | 54,862 |
2016-10-12 | $15.66 | $15.66 | $15.54 | $15.63 | $12.75 | 39,946 |
2016-10-11 | $15.76 | $15.76 | $15.52 | $15.52 | $12.67 | 43,293 |
2016-10-10 | $15.80 | $15.83 | $15.64 | $15.67 | $12.79 | 39,808 |
2016-10-07 | $15.77 | $15.83 | $15.54 | $15.57 | $12.71 | 1,669,355 |
2016-10-06 | $15.81 | $15.93 | $15.75 | $15.78 | $12.88 | 15,425 |
2016-10-05 | $15.70 | $15.82 | $15.67 | $15.75 | $12.85 | 212,766 |
2016-10-04 | $15.99 | $16.05 | $15.66 | $15.70 | $12.81 | 683,894 |
2016-10-03 | $16.21 | $16.21 | $15.86 | $15.98 | $13.04 | 11,991 |
2016-09-30 | $16.23 | $16.24 | $16.04 | $16.20 | $13.15 | 5,593 |
2016-09-29 | $16.15 | $16.25 | $15.99 | $16.00 | $12.99 | 23,143 |
2016-09-28 | $15.92 | $16.16 | $15.88 | $16.06 | $13.04 | 48,881 |
2016-09-27 | $15.94 | $16.26 | $15.88 | $15.93 | $12.93 | 16,092 |
2016-09-26 | $16.33 | $16.33 | $15.85 | $15.85 | $12.87 | 13,326 |
2016-09-23 | $16.07 | $16.25 | $15.90 | $16.01 | $13.00 | 13,442 |
2016-09-22 | $16.02 | $16.20 | $16.02 | $16.16 | $13.12 | 26,617 |
2016-09-21 | $15.87 | $16.01 | $15.82 | $15.96 | $12.96 | 49,231 |
2016-09-20 | $15.95 | $16.00 | $15.88 | $15.91 | $12.92 | 37,322 |
2016-09-19 | $16.00 | $16.08 | $15.82 | $15.83 | $12.85 | 4,547 |
2016-09-16 | $15.84 | $15.90 | $15.80 | $15.85 | $12.87 | 17,232 |
2016-09-15 | $16.02 | $16.07 | $15.93 | $15.95 | $12.95 | 33,976 |
2016-09-14 | $15.86 | $16.03 | $15.86 | $15.90 | $12.91 | 8,734 |
2016-09-13 | $16.32 | $16.32 | $15.88 | $15.90 | $12.91 | 64,655 |
2016-09-12 | $16.54 | $16.55 | $15.98 | $16.09 | $13.06 | 12,052 |
2016-09-09 | $16.55 | $16.61 | $16.15 | $16.21 | $13.16 | 10,711 |
2016-09-08 | $16.58 | $16.58 | $16.30 | $16.48 | $13.38 | 142,771 |
2016-09-07 | $16.72 | $16.72 | $16.28 | $16.50 | $13.40 | 54,882 |
2016-09-06 | $16.47 | $16.65 | $16.45 | $16.60 | $13.48 | 113,076 |
2016-09-02 | $16.49 | $16.59 | $16.47 | $16.51 | $13.41 | 51,390 |
2016-09-01 | $16.54 | $16.65 | $16.31 | $16.52 | $13.41 | 41,132 |
2016-08-31 | $16.56 | $16.69 | $16.40 | $16.46 | $13.29 | 72,026 |
2016-08-30 | $16.63 | $16.67 | $16.51 | $16.57 | $13.38 | 31,888 |
2016-08-29 | $16.62 | $16.78 | $16.62 | $16.69 | $13.48 | 21,702 |
2016-08-26 | $16.74 | $16.88 | $16.62 | $16.73 | $13.51 | 42,333 |
2016-08-25 | $16.80 | $16.94 | $16.72 | $16.81 | $13.58 | 23,727 |
2016-08-24 | $16.90 | $16.90 | $16.63 | $16.81 | $13.57 | 39,113 |
2016-08-23 | $16.91 | $16.95 | $16.71 | $16.82 | $13.58 | 602,496 |
2016-08-22 | $16.84 | $16.84 | $16.66 | $16.70 | $13.49 | 47,705 |
2016-08-19 | $16.70 | $16.95 | $16.53 | $16.89 | $13.64 | 472,512 |
2016-08-18 | $16.62 | $16.97 | $16.51 | $16.75 | $13.53 | 280,408 |
2016-08-17 | $16.61 | $16.71 | $16.45 | $16.49 | $13.32 | 413,501 |
2016-08-16 | $16.68 | $16.90 | $16.67 | $16.69 | $13.48 | 34,761 |
2016-08-15 | $16.82 | $16.82 | $16.60 | $16.63 | $13.43 | 37,905 |
2016-08-12 | $16.70 | $16.76 | $16.61 | $16.64 | $13.44 | 556,051 |
2016-08-11 | $16.56 | $16.75 | $16.40 | $16.60 | $13.40 | 88,042 |
2016-08-10 | $16.63 | $16.74 | $16.50 | $16.58 | $13.39 | 371,660 |
2016-08-09 | $16.44 | $16.57 | $16.34 | $16.51 | $13.33 | 361,050 |
2016-08-08 | $16.30 | $16.58 | $16.23 | $16.57 | $13.38 | 582,156 |
2016-08-05 | $16.10 | $16.31 | $16.10 | $16.26 | $13.13 | 17,606 |
2016-08-04 | $16.14 | $16.30 | $16.14 | $16.18 | $13.07 | 61,202 |
2016-08-03 | $16.14 | $16.16 | $16.07 | $16.13 | $13.03 | 31,219 |
2016-08-02 | $16.22 | $16.33 | $15.98 | $16.14 | $13.03 | 73,751 |
2016-08-01 | $16.23 | $16.28 | $15.96 | $16.17 | $12.98 | 84,627 |
2016-07-29 | $16.23 | $16.37 | $16.15 | $16.16 | $12.97 | 92,602 |
2016-07-28 | $16.02 | $16.17 | $16.02 | $16.17 | $12.98 | 40,622 |
2016-07-27 | $16.12 | $16.20 | $15.95 | $16.11 | $12.93 | 84,271 |
2016-07-26 | $16.10 | $16.12 | $15.90 | $16.04 | $12.87 | 120,081 |
2016-07-25 | $15.95 | $16.07 | $15.76 | $16.03 | $12.87 | 34,262 |
2016-07-22 | $16.04 | $16.09 | $15.80 | $16.08 | $12.91 | 133,325 |
2016-07-21 | $16.12 | $16.30 | $15.87 | $16.01 | $12.85 | 135,788 |
2016-07-20 | $15.79 | $15.98 | $15.68 | $15.98 | $12.83 | 171,043 |
2016-07-19 | $15.87 | $15.89 | $15.61 | $15.75 | $12.64 | 133,314 |
2016-07-18 | $15.91 | $15.93 | $15.70 | $15.82 | $12.70 | 81,097 |
2016-07-15 | $15.70 | $15.96 | $15.64 | $15.77 | $12.66 | 62,418 |
2016-07-14 | $15.78 | $15.97 | $15.60 | $15.65 | $12.56 | 120,518 |
2016-07-13 | $15.67 | $15.67 | $15.42 | $15.58 | $12.50 | 100,760 |
2016-07-12 | $15.65 | $15.69 | $15.46 | $15.65 | $12.56 | 152,338 |
2016-07-11 | $15.58 | $15.58 | $15.27 | $15.28 | $12.26 | 170,219 |
2016-07-08 | $15.45 | $15.54 | $15.22 | $15.27 | $12.26 | 141,601 |
2016-07-07 | $15.48 | $15.53 | $15.27 | $15.49 | $12.43 | 91,775 |
2016-07-06 | $15.28 | $15.58 | $15.24 | $15.38 | $12.34 | 69,425 |
2016-07-05 | $15.72 | $15.72 | $15.34 | $15.41 | $12.34 | 150,120 |
2016-07-01 | $15.44 | $15.84 | $15.44 | $15.69 | $12.57 | 60,151 |
2016-06-30 | $15.71 | $15.71 | $15.42 | $15.52 | $12.43 | 412,294 |
2016-06-29 | $15.50 | $15.66 | $15.41 | $15.47 | $12.39 | 177,939 |
2016-06-28 | $15.38 | $15.73 | $15.10 | $15.40 | $12.33 | 97,851 |
2016-06-27 | $15.31 | $15.41 | $15.01 | $15.14 | $12.12 | 121,496 |
2016-06-24 | $15.23 | $15.94 | $15.16 | $15.39 | $12.33 | 167,728 |
2016-06-23 | $15.95 | $16.08 | $15.92 | $16.02 | $12.83 | 236,021 |
2016-06-22 | $15.65 | $15.78 | $15.65 | $15.73 | $12.60 | 171,177 |
2016-06-21 | $15.75 | $15.84 | $15.53 | $15.67 | $12.55 | 410,276 |
2016-06-20 | $15.75 | $15.81 | $15.58 | $15.58 | $12.47 | 1,007,659 |
2016-06-17 | $15.48 | $15.67 | $15.38 | $15.39 | $12.33 | 1,299,914 |
2016-06-16 | $16.37 | $16.37 | $15.21 | $15.30 | $12.25 | 1,612,861 |
2016-06-15 | $16.43 | $16.49 | $16.20 | $16.22 | $12.99 | 192,854 |
2016-06-14 | $16.68 | $16.68 | $16.43 | $16.51 | $13.22 | 75,046 |
2016-06-13 | $16.66 | $16.81 | $16.66 | $16.72 | $13.39 | 8,569 |
2016-06-10 | $17.06 | $17.06 | $16.79 | $16.84 | $13.48 | 23,476 |
2016-06-09 | $17.00 | $17.00 | $16.85 | $17.00 | $13.61 | 20,921 |
2016-06-08 | $16.97 | $17.02 | $16.88 | $17.00 | $13.61 | 20,334 |
2016-06-07 | $16.73 | $16.91 | $16.73 | $16.81 | $13.46 | 26,251 |
2016-06-06 | $16.77 | $16.78 | $16.59 | $16.74 | $13.41 | 55,473 |
2016-06-03 | $16.80 | $16.80 | $16.62 | $16.70 | $13.37 | 59,759 |
2016-06-02 | $16.43 | $16.59 | $16.43 | $16.54 | $13.25 | 53,218 |
2016-06-01 | $16.56 | $16.62 | $16.41 | $16.48 | $13.20 | 49,794 |
2016-05-31 | $16.47 | $16.61 | $16.36 | $16.46 | $13.15 | 75,583 |
2016-05-27 | $16.64 | $16.76 | $16.42 | $16.52 | $13.20 | 74,518 |
2016-05-26 | $16.63 | $16.75 | $16.38 | $16.52 | $13.20 | 19,465 |
2016-05-25 | $16.46 | $16.54 | $16.34 | $16.50 | $13.19 | 51,674 |
2016-05-24 | $16.45 | $16.45 | $16.28 | $16.31 | $13.04 | 22,939 |
2016-05-23 | $16.35 | $16.40 | $16.14 | $16.33 | $13.05 | 28,631 |
2016-05-20 | $16.15 | $16.42 | $16.15 | $16.35 | $13.07 | 76,786 |
2016-05-19 | $16.19 | $16.38 | $15.93 | $16.21 | $12.96 | 61,938 |
2016-05-18 | $16.57 | $16.60 | $16.19 | $16.19 | $12.94 | 95,254 |
2016-05-17 | $16.40 | $16.60 | $16.38 | $16.43 | $13.13 | 58,316 |
2016-05-16 | $16.64 | $16.64 | $16.43 | $16.48 | $13.17 | 116,155 |
2016-05-13 | $16.48 | $16.54 | $16.38 | $16.48 | $13.17 | 37,555 |
2016-05-12 | $16.78 | $16.78 | $16.53 | $16.53 | $13.21 | 54,001 |
2016-05-11 | $16.73 | $16.75 | $16.62 | $16.62 | $13.28 | 26,757 |
2016-05-10 | $16.76 | $16.76 | $16.57 | $16.65 | $13.31 | 86,656 |
2016-05-09 | $16.72 | $16.73 | $16.61 | $16.62 | $13.28 | 29,269 |
2016-05-06 | $16.89 | $16.90 | $16.73 | $16.76 | $13.39 | 70,946 |
2016-05-05 | $16.91 | $16.91 | $16.77 | $16.77 | $13.40 | 95,192 |
2016-05-04 | $16.78 | $16.93 | $16.65 | $16.76 | $13.39 | 59,354 |
2016-05-03 | $17.23 | $17.23 | $16.90 | $16.91 | $13.51 | 298,724 |
2016-05-02 | $17.25 | $17.35 | $17.24 | $17.25 | $13.79 | 97,108 |
2016-04-29 | $17.50 | $17.50 | $17.05 | $17.35 | $13.85 | 173,578 |
2016-04-28 | $17.22 | $17.31 | $17.18 | $17.21 | $13.74 | 64,368 |
2016-04-27 | $17.14 | $17.16 | $16.94 | $17.10 | $13.65 | 96,236 |
2016-04-26 | $16.93 | $17.14 | $16.92 | $17.05 | $13.61 | 56,762 |
2016-04-25 | $16.92 | $17.08 | $16.92 | $17.00 | $13.57 | 181,653 |
2016-04-22 | $17.06 | $17.06 | $16.80 | $16.92 | $13.51 | 73,741 |
2016-04-21 | $16.97 | $16.99 | $16.77 | $16.82 | $13.43 | 534,902 |
2016-04-20 | $16.89 | $16.98 | $16.76 | $16.89 | $13.49 | 137,546 |
2016-04-19 | $16.45 | $16.83 | $16.45 | $16.74 | $13.37 | 125,561 |
2016-04-18 | $16.69 | $16.89 | $16.33 | $16.53 | $13.20 | 148,363 |
2016-04-15 | $16.71 | $16.71 | $16.51 | $16.67 | $13.31 | 224,308 |
2016-04-14 | $16.74 | $16.74 | $16.45 | $16.68 | $13.32 | 698,867 |
2016-04-13 | $17.19 | $17.19 | $16.65 | $16.68 | $13.32 | 256,730 |
2016-04-12 | $16.77 | $17.06 | $16.67 | $17.01 | $13.58 | 472,105 |
2016-04-11 | $16.84 | $16.84 | $16.67 | $16.76 | $13.38 | 464,818 |
2016-04-08 | $16.50 | $16.73 | $16.45 | $16.65 | $13.30 | 367,936 |
2016-04-07 | $15.94 | $16.50 | $15.90 | $16.45 | $13.14 | 2,216,048 |
2016-04-06 | $15.85 | $15.95 | $15.75 | $15.91 | $12.70 | 14,571 |
2016-04-05 | $16.00 | $16.00 | $15.70 | $15.76 | $12.58 | 41,180 |
2016-04-04 | $15.84 | $16.36 | $15.84 | $15.95 | $12.74 | 7,118 |
2016-04-01 | $16.09 | $16.09 | $15.76 | $15.84 | $12.65 | 39,604 |
2016-03-31 | $15.83 | $16.13 | $15.83 | $16.10 | $12.79 | 10,282 |
2016-03-30 | $16.31 | $16.33 | $16.02 | $16.13 | $12.81 | 3,649 |
2016-03-29 | $15.88 | $16.10 | $15.80 | $16.08 | $12.77 | 8,620 |
2016-03-28 | $15.73 | $15.80 | $15.60 | $15.80 | $12.55 | 5,055 |
2016-03-24 | $15.69 | $15.78 | $15.30 | $15.77 | $12.52 | 18,190 |
2016-03-23 | $15.64 | $15.75 | $15.25 | $15.75 | $12.51 | 13,337 |
2016-03-22 | $15.36 | $15.69 | $15.35 | $15.45 | $12.27 | 2,396 |
2016-03-21 | $15.60 | $15.60 | $15.48 | $15.60 | $12.39 | 11,962 |
2016-03-18 | $15.48 | $15.60 | $15.23 | $15.60 | $12.39 | 7,725 |
2016-03-17 | $15.00 | $15.57 | $15.00 | $15.33 | $12.17 | 25,986 |
2016-03-16 | $14.79 | $15.26 | $14.79 | $15.19 | $12.06 | 15,398 |
2016-03-15 | $15.09 | $15.22 | $14.89 | $14.91 | $11.84 | 4,722 |
2016-03-14 | $15.15 | $15.25 | $15.02 | $15.22 | $12.09 | 6,742 |
2016-03-11 | $14.92 | $15.25 | $14.92 | $15.01 | $11.92 | 12,549 |
2016-03-10 | $15.13 | $15.13 | $14.81 | $14.97 | $11.89 | 14,261 |
2016-03-09 | $14.92 | $15.11 | $14.72 | $14.84 | $11.79 | 9,505 |
2016-03-08 | $15.18 | $15.18 | $14.94 | $14.97 | $11.89 | 13,030 |
2016-03-07 | $14.72 | $15.09 | $14.72 | $15.00 | $11.91 | 44,715 |
2016-03-04 | $14.82 | $14.89 | $14.55 | $14.55 | $11.56 | 58,829 |
2016-03-03 | $14.50 | $14.61 | $14.38 | $14.51 | $11.52 | 3,916 |
2016-03-02 | $14.37 | $14.43 | $14.30 | $14.43 | $11.46 | 6,066 |
2016-03-01 | $14.02 | $14.20 | $14.01 | $14.20 | $11.28 | 10,207 |
2016-02-29 | $14.15 | $14.28 | $14.00 | $14.26 | $11.26 | 8,516 |
2016-02-26 | $14.27 | $14.27 | $14.01 | $14.01 | $11.06 | 16,891 |
2016-02-25 | $14.47 | $14.53 | $13.85 | $14.53 | $11.47 | 2,127 |
2016-02-24 | $14.11 | $14.11 | $13.84 | $14.01 | $11.06 | 7,391 |
2016-02-23 | $14.20 | $14.20 | $14.00 | $14.00 | $11.05 | 3,383 |
2016-02-22 | $14.30 | $14.34 | $14.19 | $14.26 | $11.26 | 5,198 |
2016-02-19 | $14.25 | $14.28 | $14.00 | $14.25 | $11.25 | 8,122 |
2016-02-18 | $14.03 | $14.23 | $14.01 | $14.19 | $11.20 | 4,397 |
2016-02-17 | $13.95 | $14.18 | $13.92 | $14.18 | $11.19 | 4,782 |
2016-02-16 | $14.00 | $14.04 | $13.96 | $13.98 | $11.04 | 6,202 |
2016-02-12 | $14.20 | $14.20 | $14.01 | $14.07 | $11.11 | 9,248 |
2016-02-11 | $14.01 | $14.18 | $13.92 | $14.12 | $11.15 | 27,055 |
2016-02-10 | $14.48 | $14.48 | $14.34 | $14.39 | $11.36 | 2,509 |
2016-02-09 | $14.47 | $14.47 | $14.43 | $14.43 | $11.39 | 269 |
2016-02-08 | $14.55 | $14.92 | $14.41 | $14.45 | $11.40 | 6,086 |
2016-02-05 | $14.71 | $14.79 | $14.62 | $14.63 | $11.54 | 19,351 |
2016-02-04 | $14.57 | $14.68 | $14.57 | $14.66 | $11.57 | 7,048 |
2016-02-03 | $14.49 | $14.51 | $14.27 | $14.51 | $11.45 | 106,298 |
2016-02-02 | $14.21 | $14.39 | $14.20 | $14.30 | $11.29 | 6,398 |
2016-02-01 | $14.40 | $14.48 | $14.29 | $14.48 | $11.43 | 14,098 |
2016-01-29 | $14.40 | $14.47 | $14.20 | $14.39 | $11.30 | 38,179 |
2016-01-28 | $14.39 | $14.39 | $14.20 | $14.32 | $11.24 | 4,625 |
2016-01-27 | $14.31 | $14.39 | $14.22 | $14.25 | $11.19 | 9,958 |
2016-01-26 | $14.18 | $14.35 | $14.18 | $14.25 | $11.19 | 5,213 |
2016-01-25 | $14.14 | $14.16 | $14.04 | $14.12 | $11.09 | 6,365 |
2016-01-22 | $14.18 | $14.24 | $13.81 | $14.24 | $11.18 | 68,820 |
2016-01-21 | $13.41 | $14.00 | $13.40 | $13.67 | $10.73 | 96,741 |
2016-01-20 | $13.56 | $13.66 | $13.45 | $13.65 | $10.72 | 16,109 |
2016-01-19 | $13.71 | $13.76 | $13.50 | $13.61 | $10.69 | 13,995 |
2016-01-15 | $13.90 | $13.90 | $13.50 | $13.66 | $10.72 | 43,171 |
2016-01-14 | $14.20 | $14.20 | $13.90 | $14.10 | $11.07 | 34,563 |
2016-01-13 | $14.30 | $14.49 | $14.20 | $14.23 | $11.17 | 13,890 |
2016-01-12 | $14.71 | $14.77 | $14.38 | $14.38 | $11.29 | 89,371 |
2016-01-11 | $15.00 | $15.03 | $14.80 | $14.80 | $11.62 | 3,193 |
2016-01-08 | $15.11 | $15.17 | $14.93 | $14.93 | $11.72 | 6,277 |
2016-01-07 | $15.10 | $15.32 | $15.10 | $15.20 | $11.93 | 3,928 |
2016-01-06 | $15.57 | $15.81 | $15.30 | $15.30 | $12.01 | 63,492 |
2016-01-05 | $16.09 | $16.09 | $15.52 | $15.68 | $12.31 | 7,406 |
2016-01-04 | $16.26 | $16.45 | $15.72 | $15.89 | $12.48 | 6,059 |
2015-12-31 | $16.06 | $16.19 | $15.96 | $16.08 | $12.62 | 18,765 |
2015-12-30 | $15.85 | $16.00 | $15.60 | $16.00 | $12.56 | 51,889 |
2015-12-29 | $15.43 | $15.85 | $15.43 | $15.71 | $12.33 | 74,076 |
2015-12-28 | $15.82 | $15.90 | $15.25 | $15.42 | $12.11 | 99,382 |
2015-12-24 | $15.38 | $16.10 | $15.38 | $15.84 | $12.44 | 117,197 |
2015-12-23 | $15.65 | $16.01 | $15.65 | $15.89 | $12.30 | 82,774 |
2015-12-22 | $15.50 | $15.68 | $15.50 | $15.58 | $12.06 | 62,857 |
2015-12-21 | $15.78 | $15.78 | $15.50 | $15.52 | $12.02 | 44,153 |
2015-12-18 | $15.73 | $15.73 | $15.48 | $15.62 | $12.09 | 57,481 |
2015-12-17 | $15.59 | $15.73 | $15.54 | $15.63 | $12.10 | 57,434 |
2015-12-16 | $15.40 | $15.85 | $15.40 | $15.78 | $12.22 | 73,684 |
2015-12-15 | $15.20 | $15.56 | $15.14 | $15.48 | $11.99 | 58,089 |
2015-12-14 | $15.40 | $15.42 | $15.19 | $15.19 | $11.76 | 26,674 |
2015-12-11 | $15.43 | $15.44 | $15.31 | $15.39 | $11.92 | 30,704 |
2015-12-10 | $15.39 | $15.56 | $15.38 | $15.56 | $12.05 | 40,582 |
2015-12-09 | $15.58 | $15.66 | $15.52 | $15.62 | $12.09 | 44,033 |
2015-12-08 | $15.96 | $15.96 | $15.55 | $15.67 | $12.13 | 21,803 |
2015-12-07 | $16.05 | $16.16 | $15.86 | $15.87 | $12.29 | 9,938 |
2015-12-04 | $16.11 | $16.42 | $16.06 | $16.06 | $12.44 | 25,163 |
2015-12-03 | $16.22 | $16.40 | $16.17 | $16.17 | $12.52 | 5,656 |
2015-12-02 | $16.32 | $16.39 | $16.25 | $16.34 | $12.65 | 6,642 |
2015-12-01 | $16.39 | $16.56 | $16.35 | $16.35 | $12.66 | 2,663 |
2015-11-30 | $16.55 | $16.56 | $16.48 | $16.55 | $12.75 | 23,301 |
2015-11-27 | $16.62 | $16.68 | $16.46 | $16.53 | $12.74 | 3,139 |
2015-11-25 | $16.64 | $16.79 | $16.64 | $16.64 | $12.82 | 6,719 |
2015-11-24 | $16.81 | $16.86 | $16.72 | $16.86 | $12.99 | 9,229 |
2015-11-23 | $16.93 | $16.93 | $16.70 | $16.70 | $12.87 | 9,539 |
2015-11-20 | $17.05 | $17.05 | $16.88 | $16.96 | $13.07 | 4,874 |
2015-11-19 | $17.10 | $17.15 | $16.94 | $17.00 | $13.10 | 46,264 |
2015-11-18 | $17.18 | $17.18 | $17.01 | $17.09 | $13.17 | 10,530 |
2015-11-17 | $17.13 | $17.19 | $17.05 | $17.19 | $13.24 | 3,380 |
2015-11-16 | $17.23 | $17.23 | $17.00 | $17.22 | $13.27 | 6,971 |
2015-11-13 | $17.07 | $17.27 | $17.07 | $17.10 | $13.17 | 6,365 |
2015-11-12 | $17.37 | $17.37 | $17.16 | $17.24 | $13.28 | 6,180 |
2015-11-11 | $17.31 | $17.40 | $17.29 | $17.33 | $13.35 | 19,109 |
2015-11-10 | $17.26 | $17.38 | $17.26 | $17.30 | $13.33 | 3,438 |
2015-11-09 | $17.39 | $17.49 | $17.30 | $17.36 | $13.37 | 108,121 |
2015-11-06 | $17.19 | $17.40 | $17.05 | $17.38 | $13.39 | 162,315 |
2015-11-05 | $17.13 | $17.30 | $16.99 | $17.21 | $13.26 | 51,919 |
2015-11-04 | $17.17 | $17.31 | $16.95 | $17.14 | $13.21 | 72,256 |
2015-11-03 | $16.94 | $17.21 | $16.94 | $17.11 | $13.18 | 64,285 |
2015-11-02 | $17.08 | $17.24 | $17.00 | $17.11 | $13.18 | 15,977 |
2015-10-30 | $17.39 | $17.39 | $17.02 | $17.03 | $13.06 | 52,701 |
2015-10-29 | $17.06 | $17.28 | $16.99 | $17.07 | $13.09 | 56,667 |
2015-10-28 | $17.09 | $17.20 | $17.02 | $17.04 | $13.07 | 16,588 |
2015-10-27 | $17.23 | $17.35 | $16.94 | $17.00 | $13.04 | 21,260 |
2015-10-26 | $17.20 | $17.32 | $17.04 | $17.16 | $13.16 | 99,903 |
2015-10-23 | $17.15 | $17.34 | $17.03 | $17.04 | $13.07 | 75,765 |
2015-10-22 | $17.29 | $17.29 | $16.93 | $17.05 | $13.08 | 23,756 |
2015-10-21 | $16.84 | $17.38 | $16.84 | $17.10 | $13.12 | 112,631 |
2015-10-20 | $16.74 | $17.01 | $16.74 | $16.93 | $12.99 | 111,160 |
2015-10-19 | $16.37 | $16.76 | $16.34 | $16.65 | $12.77 | 154,738 |
2015-10-16 | $16.20 | $16.54 | $16.06 | $16.40 | $12.58 | 203,069 |
2015-10-15 | $16.20 | $16.38 | $16.07 | $16.35 | $12.54 | 109,186 |
2015-10-14 | $16.08 | $16.32 | $15.90 | $16.25 | $12.46 | 291,156 |
2015-10-13 | $16.10 | $16.27 | $16.00 | $16.06 | $12.32 | 196,913 |
2015-10-12 | $16.41 | $16.41 | $16.15 | $16.19 | $12.42 | 58,907 |
2015-10-09 | $16.48 | $16.49 | $16.19 | $16.49 | $12.65 | 123,413 |
2015-10-08 | $16.49 | $16.58 | $16.21 | $16.43 | $12.60 | 139,241 |
2015-10-07 | $16.15 | $16.57 | $16.15 | $16.40 | $12.58 | 106,107 |
2015-10-06 | $16.05 | $16.68 | $16.05 | $16.58 | $12.72 | 142,201 |
2015-10-05 | $16.35 | $16.62 | $16.02 | $16.55 | $12.69 | 83,413 |
2015-10-02 | $16.16 | $16.51 | $16.02 | $16.15 | $12.39 | 116,070 |
2015-10-01 | $16.19 | $16.30 | $16.05 | $16.17 | $12.40 | 16,899 |
2015-09-30 | $16.01 | $16.42 | $15.98 | $16.42 | $12.54 | 68,847 |
2015-09-29 | $16.15 | $16.31 | $15.95 | $16.01 | $12.22 | 13,047 |
2015-09-28 | $16.30 | $16.57 | $16.01 | $16.21 | $12.37 | 57,795 |
2015-09-25 | $17.00 | $17.00 | $16.53 | $16.53 | $12.62 | 7,194 |
2015-09-24 | $16.95 | $17.00 | $16.70 | $16.70 | $12.75 | 157,274 |
2015-09-23 | $17.30 | $17.30 | $17.02 | $17.14 | $13.08 | 81,945 |
2015-09-22 | $17.14 | $17.46 | $17.14 | $17.42 | $13.30 | 81,081 |
2015-09-21 | $17.45 | $17.54 | $17.40 | $17.50 | $13.36 | 10,219 |
2015-09-18 | $17.55 | $17.65 | $17.48 | $17.61 | $13.44 | 16,290 |
2015-09-17 | $17.70 | $17.83 | $17.46 | $17.56 | $13.41 | 112,534 |
2015-09-16 | $17.53 | $17.75 | $17.45 | $17.64 | $13.47 | 98,296 |
2015-09-15 | $17.58 | $17.74 | $17.35 | $17.49 | $13.35 | 87,818 |
2015-09-14 | $17.51 | $17.79 | $17.42 | $17.61 | $13.44 | 173,356 |
2015-09-11 | $17.50 | $17.71 | $17.27 | $17.58 | $13.42 | 90,320 |
2015-09-10 | $17.42 | $17.71 | $17.39 | $17.53 | $13.38 | 112,392 |
2015-09-09 | $17.50 | $17.88 | $17.49 | $17.51 | $13.37 | 48,889 |
2015-09-08 | $17.33 | $17.68 | $17.30 | $17.57 | $13.41 | 95,027 |
BTC iShares International Preferred Stock ETF (IPFF) News Headlines
Recent BTC iShares International Preferred Stock ETF (IPFF) News
Similar Companies to BTC iShares International Preferred Stock ETF (IPFF) 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 | -- | -- | -- |