Nuveen Real Estate Income Fund (JRS)

Exchange: NYSE

$11.81 ($0.13) 1.11%

Data as of Dec. 3, 2021

Dec. 3, 2021
Nuveen Real Estate Income Fund - Daily Information
Click for more stock information on Nuveen Real Estate Income Fund.
Daily Information Data
Date Dec. 3, 2021
Open $11.78
Previous Close $11.81
High $11.85
Low $11.75
Adjusted Open $11.78
Previous Adjusted Close $11.81
Adjusted High $11.85
Adjusted Low $11.75

About Nuveen Real Estate Income Fund (JRS)

Nuveen Real Estate Income Fund (the Fund) is a closed-end management investment company. The Fund seeks to provide high current income and capital appreciation by investing at least 90% of its total assets in income producing common stocks, preferred stocks, convertible preferred stocks and debt securities issued by real estate companies, and at least 80% of its total assets in income producing equity securities issued by real estate investment trusts (REITs). The Fund will not invest more than 25% of its total assets in non-investment-grade preferred stocks, convertible preferred stocks and debt securities. The Fund may invest in interest rate swap transactions. It invests in industries, such as specialized, office, residential, retail, diversified and industrial. The Fund's investment advisor is Nuveen Asset Management. The Fund's sub-advisor is Security Capital Research & Management, Incorporated.

Historical Stock Data for Nuveen Real Estate Income Fund (JRS)
Date Open High Low Close Adj.Close Volume
2021-11-05 $11.78 $11.85 $11.75 $11.81 $11.81 143,640
2021-11-04 $11.78 $11.78 $11.67 $11.68 $11.68 92,194
2021-11-03 $11.69 $11.75 $11.66 $11.75 $11.75 67,428
2021-11-02 $11.60 $11.69 $11.56 $11.66 $11.66 55,668
2021-11-01 $11.56 $11.57 $11.47 $11.55 $11.55 83,462
2021-10-29 $11.60 $11.68 $11.49 $11.53 $11.53 67,878
2021-10-28 $11.48 $11.61 $11.48 $11.58 $11.58 51,133
2021-10-27 $11.62 $11.62 $11.46 $11.49 $11.49 61,973
2021-10-26 $11.64 $11.64 $11.51 $11.58 $11.58 131,177
2021-10-25 $11.56 $11.60 $11.52 $11.57 $11.57 88,072
2021-10-22 $11.57 $11.59 $11.49 $11.53 $11.53 28,264
2021-10-21 $11.57 $11.58 $11.50 $11.54 $11.54 55,527
2021-10-20 $11.45 $11.54 $11.44 $11.52 $11.52 82,886
2021-10-19 $11.41 $11.41 $11.32 $11.39 $11.39 89,728
2021-10-18 $11.26 $11.40 $11.26 $11.33 $11.33 45,789
2021-10-15 $11.31 $11.40 $11.16 $11.26 $11.26 51,150
2021-10-14 $11.20 $11.30 $11.20 $11.26 $11.26 123,859
2021-10-13 $11.01 $11.14 $10.98 $11.08 $11.08 55,173
2021-10-12 $10.89 $11.05 $10.89 $10.98 $10.98 53,492
2021-10-11 $10.81 $10.92 $10.76 $10.83 $10.83 118,434
2021-10-08 $10.86 $10.89 $10.78 $10.78 $10.78 66,583
2021-10-07 $10.81 $10.89 $10.76 $10.83 $10.83 108,182
2021-10-06 $10.64 $10.73 $10.51 $10.70 $10.70 85,086
2021-10-05 $10.75 $10.75 $10.64 $10.68 $10.68 65,862
2021-10-04 $10.82 $10.87 $10.68 $10.71 $10.71 102,852
2021-10-01 $10.73 $10.77 $10.61 $10.77 $10.77 97,300
2021-09-30 $10.69 $10.70 $10.52 $10.62 $10.62 123,462
2021-09-29 $10.57 $10.72 $10.54 $10.60 $10.60 146,052
2021-09-28 $10.60 $10.65 $10.37 $10.52 $10.52 242,075
2021-09-27 $10.83 $10.93 $10.67 $10.69 $10.69 91,863
2021-09-24 $10.94 $11.03 $10.81 $10.86 $10.86 74,167
2021-09-23 $11.13 $11.16 $10.99 $10.99 $10.99 55,825
2021-09-22 $11.03 $11.10 $11.01 $11.08 $11.08 51,692
2021-09-21 $10.96 $11.08 $10.96 $10.98 $10.98 28,934
2021-09-20 $10.93 $11.00 $10.81 $10.93 $10.93 119,349
2021-09-17 $11.27 $11.33 $11.04 $11.06 $11.06 101,165
2021-09-16 $11.28 $11.32 $11.18 $11.25 $11.25 46,211
2021-09-15 $11.24 $11.31 $11.22 $11.25 $11.25 52,619
2021-09-14 $11.40 $11.41 $11.21 $11.27 $11.27 110,410
2021-09-13 $11.52 $11.62 $11.52 $11.53 $11.34 36,750
2021-09-10 $11.61 $11.70 $11.51 $11.51 $11.32 57,680
2021-09-09 $11.76 $11.76 $11.60 $11.60 $11.41 68,717
2021-09-08 $11.67 $11.78 $11.60 $11.76 $11.57 56,361
2021-09-07 $11.70 $11.70 $11.58 $11.70 $11.51 137,978
2021-09-03 $11.71 $11.74 $11.65 $11.73 $11.54 50,589
2021-09-02 $11.64 $11.73 $11.60 $11.70 $11.51 77,574
2021-09-01 $11.55 $11.68 $11.52 $11.68 $11.49 75,692
2021-08-31 $11.33 $11.51 $11.33 $11.49 $11.30 100,232
2021-08-30 $11.35 $11.38 $11.30 $11.36 $11.17 91,452
2021-08-27 $11.30 $11.35 $11.27 $11.29 $11.10 63,099
2021-08-26 $11.26 $11.29 $11.20 $11.27 $11.08 38,378
2021-08-25 $11.20 $11.33 $11.20 $11.29 $11.10 38,649
2021-08-24 $11.23 $11.23 $11.17 $11.23 $11.04 52,620
2021-08-23 $11.32 $11.34 $11.19 $11.21 $11.02 71,462
2021-08-20 $11.21 $11.30 $11.21 $11.28 $11.09 47,819
2021-08-19 $11.22 $11.31 $11.19 $11.23 $11.04 76,922
2021-08-18 $11.29 $11.39 $11.22 $11.22 $11.03 48,611
2021-08-17 $11.35 $11.37 $11.25 $11.33 $11.14 51,539
2021-08-16 $11.30 $11.38 $11.30 $11.35 $11.16 66,424
2021-08-13 $11.41 $11.43 $11.34 $11.35 $11.16 54,499
2021-08-12 $11.47 $11.47 $11.29 $11.37 $11.18 95,535
2021-08-11 $11.38 $11.53 $11.37 $11.45 $11.26 60,038
2021-08-10 $11.48 $11.53 $11.30 $11.37 $11.18 57,542
2021-08-09 $11.40 $11.56 $11.35 $11.53 $11.34 75,961
2021-08-06 $11.42 $11.49 $11.40 $11.40 $11.21 28,992
2021-08-05 $11.30 $11.40 $11.26 $11.40 $11.21 43,648
2021-08-04 $11.42 $11.43 $11.31 $11.35 $11.16 48,317
2021-08-03 $11.44 $11.44 $11.31 $11.35 $11.16 47,890
2021-08-02 $11.46 $11.52 $11.37 $11.44 $11.25 51,713
2021-07-30 $11.40 $11.53 $11.36 $11.36 $11.17 66,111
2021-07-29 $11.44 $11.51 $11.30 $11.39 $11.20 75,410
2021-07-28 $11.33 $11.39 $11.22 $11.38 $11.19 49,008
2021-07-27 $11.34 $11.34 $11.21 $11.28 $11.09 39,850
2021-07-26 $11.34 $11.40 $11.30 $11.30 $11.11 50,628
2021-07-23 $11.36 $11.39 $11.28 $11.32 $11.13 52,867
2021-07-22 $11.29 $11.35 $11.21 $11.34 $11.15 53,822
2021-07-21 $11.30 $11.34 $11.17 $11.28 $11.09 53,624
2021-07-20 $11.01 $11.28 $11.01 $11.23 $11.04 70,784
2021-07-19 $11.40 $11.40 $10.92 $10.98 $10.80 208,000
2021-07-16 $11.51 $11.56 $11.40 $11.43 $11.24 73,922
2021-07-15 $11.52 $11.53 $11.40 $11.50 $11.31 95,210
2021-07-14 $11.56 $11.56 $11.46 $11.50 $11.31 109,287
2021-07-13 $11.56 $11.58 $11.41 $11.47 $11.28 92,565
2021-07-12 $11.37 $11.62 $11.37 $11.52 $11.33 86,554
2021-07-09 $11.40 $11.43 $11.28 $11.36 $11.17 90,911
2021-07-08 $11.17 $11.37 $11.06 $11.37 $11.18 167,128
2021-07-07 $11.39 $11.43 $11.21 $11.21 $11.02 94,780
2021-07-06 $11.38 $11.38 $11.16 $11.36 $11.17 135,990
2021-07-02 $11.25 $11.33 $11.13 $11.30 $11.11 236,262
2021-07-01 $11.18 $11.22 $11.07 $11.17 $10.98 166,740
2021-06-30 $11.00 $11.11 $10.98 $11.09 $10.91 105,519
2021-06-29 $10.93 $11.12 $10.90 $11.01 $10.83 138,021
2021-06-28 $10.81 $10.87 $10.78 $10.82 $10.64 110,886
2021-06-25 $10.81 $10.85 $10.76 $10.81 $10.63 139,180
2021-06-24 $10.83 $10.85 $10.75 $10.77 $10.59 86,723
2021-06-23 $10.91 $10.96 $10.77 $10.77 $10.59 75,394
2021-06-22 $10.93 $10.93 $10.84 $10.90 $10.72 61,405
2021-06-21 $10.71 $10.93 $10.69 $10.89 $10.71 112,603
2021-06-18 $10.83 $10.83 $10.71 $10.73 $10.55 87,580
2021-06-17 $10.90 $10.99 $10.80 $10.85 $10.67 94,821
2021-06-16 $11.01 $11.07 $10.95 $10.96 $10.78 87,522
2021-06-15 $11.20 $11.24 $10.95 $11.01 $10.83 123,643
2021-06-14 $11.24 $11.32 $11.15 $11.17 $10.98 120,682
2021-06-11 $11.45 $11.48 $11.34 $11.43 $11.05 178,036
2021-06-10 $11.36 $11.40 $11.28 $11.40 $11.02 99,111
2021-06-09 $11.27 $11.37 $11.27 $11.30 $10.93 101,135
2021-06-08 $11.20 $11.30 $11.17 $11.26 $10.89 79,321
2021-06-07 $11.03 $11.22 $11.02 $11.19 $10.82 105,244
2021-06-04 $10.90 $11.11 $10.90 $11.03 $10.67 169,283
2021-06-03 $10.85 $11.01 $10.81 $10.94 $10.58 148,912
2021-06-02 $10.77 $10.85 $10.76 $10.82 $10.46 142,760
2021-06-01 $10.69 $10.79 $10.69 $10.74 $10.39 215,795
2021-05-28 $10.70 $10.79 $10.59 $10.69 $10.34 730,622
2021-05-27 $11.03 $11.05 $10.93 $10.94 $10.58 105,629
2021-05-26 $10.84 $11.05 $10.84 $11.00 $10.64 135,685
2021-05-25 $10.86 $10.91 $10.83 $10.85 $10.49 49,918
2021-05-24 $10.60 $10.93 $10.58 $10.86 $10.50 113,074
2021-05-21 $10.60 $10.60 $10.58 $10.58 $10.23 66,332
2021-05-20 $10.60 $10.60 $10.57 $10.59 $10.24 170,402
2021-05-19 $10.58 $10.60 $10.45 $10.60 $10.25 103,913
2021-05-18 $10.60 $10.60 $10.55 $10.59 $10.24 72,162
2021-05-17 $10.36 $10.60 $10.36 $10.60 $10.25 115,074
2021-05-14 $10.31 $10.47 $10.31 $10.37 $10.03 99,274
2021-05-13 $10.08 $10.58 $10.08 $10.22 $9.88 126,160
2021-05-12 $10.59 $10.64 $10.05 $10.09 $9.76 281,220
2021-05-11 $10.51 $10.64 $10.39 $10.60 $10.25 222,572
2021-05-10 $10.60 $10.69 $10.51 $10.59 $10.24 168,216
2021-05-07 $10.45 $10.59 $10.43 $10.51 $10.16 75,454
2021-05-06 $10.39 $10.46 $10.30 $10.44 $10.10 138,695
2021-05-05 $10.50 $10.52 $10.30 $10.33 $9.99 136,600
2021-05-04 $10.36 $10.47 $10.28 $10.40 $10.06 87,778
2021-05-03 $10.41 $10.48 $10.37 $10.40 $10.06 88,974
2021-04-30 $10.41 $10.46 $10.37 $10.41 $10.07 54,445
2021-04-29 $10.25 $10.42 $10.24 $10.41 $10.07 89,923
2021-04-28 $10.20 $10.24 $10.15 $10.17 $9.83 66,684
2021-04-27 $10.26 $10.33 $10.18 $10.23 $9.89 114,185
2021-04-26 $10.20 $10.30 $10.19 $10.19 $9.85 71,320
2021-04-23 $10.18 $10.24 $10.16 $10.23 $9.89 37,867
2021-04-22 $10.25 $10.25 $10.11 $10.15 $9.81 57,835
2021-04-21 $9.99 $10.26 $9.99 $10.24 $9.90 120,490
2021-04-20 $10.02 $10.12 $9.94 $10.03 $9.70 112,754
2021-04-19 $10.08 $10.10 $9.97 $10.06 $9.73 127,554
2021-04-16 $10.00 $10.05 $10.00 $10.04 $9.71 44,863
2021-04-15 $9.83 $10.05 $9.83 $9.98 $9.65 82,606
2021-04-14 $10.03 $10.11 $9.80 $9.80 $9.48 131,061
2021-04-13 $9.89 $10.00 $9.88 $10.00 $9.67 68,219
2021-04-12 $9.96 $9.98 $9.83 $9.92 $9.59 105,873
2021-04-09 $9.95 $9.99 $9.87 $9.88 $9.55 63,533
2021-04-08 $9.90 $9.97 $9.85 $9.89 $9.56 115,846
2021-04-07 $9.77 $9.86 $9.76 $9.80 $9.48 165,164
2021-04-06 $9.60 $9.75 $9.58 $9.68 $9.36 75,434
2021-04-05 $9.65 $9.72 $9.48 $9.56 $9.24 190,486
2021-04-01 $9.68 $9.68 $9.52 $9.62 $9.30 124,234
2021-03-31 $9.57 $9.59 $9.51 $9.59 $9.27 125,630
2021-03-30 $9.54 $9.59 $9.48 $9.52 $9.21 127,454
2021-03-29 $9.52 $9.72 $9.47 $9.50 $9.19 97,336
2021-03-26 $9.44 $9.50 $9.38 $9.49 $9.18 55,396
2021-03-25 $9.36 $9.41 $9.18 $9.41 $9.10 69,451
2021-03-24 $9.34 $9.40 $9.33 $9.34 $9.03 35,080
2021-03-23 $9.31 $9.38 $9.27 $9.34 $9.03 74,018
2021-03-22 $9.20 $9.30 $9.18 $9.28 $8.97 50,007
2021-03-19 $9.24 $9.24 $9.18 $9.21 $8.91 35,039
2021-03-18 $9.35 $9.38 $9.21 $9.21 $8.91 76,253
2021-03-17 $9.40 $9.42 $9.26 $9.37 $9.06 76,125
2021-03-16 $9.48 $9.49 $9.39 $9.44 $9.13 37,043
2021-03-15 $9.34 $9.45 $9.25 $9.45 $9.14 95,682
2021-03-12 $9.08 $9.25 $9.04 $9.23 $8.93 67,478
2021-03-11 $9.36 $9.45 $9.30 $9.38 $8.89 79,174
2021-03-10 $9.17 $9.32 $9.15 $9.30 $8.81 37,748
2021-03-09 $9.18 $9.25 $9.12 $9.20 $8.72 65,366
2021-03-08 $9.07 $9.22 $9.02 $9.09 $8.61 61,405
2021-03-05 $9.01 $9.05 $8.82 $9.05 $8.57 102,742
2021-03-04 $9.03 $9.07 $8.75 $8.88 $8.41 103,344
2021-03-03 $9.09 $9.14 $8.96 $8.98 $8.51 87,016
2021-03-02 $9.20 $9.28 $9.03 $9.08 $8.60 133,726
2021-03-01 $9.16 $9.34 $9.16 $9.24 $8.75 62,104
2021-02-26 $9.20 $9.26 $9.07 $9.11 $8.63 59,964
2021-02-25 $9.31 $9.39 $9.11 $9.20 $8.72 97,877
2021-02-24 $9.25 $9.34 $9.25 $9.34 $8.85 62,183
2021-02-23 $9.08 $9.23 $9.06 $9.23 $8.75 88,156
2021-02-22 $9.20 $9.20 $9.12 $9.18 $8.70 94,786
2021-02-19 $9.08 $9.17 $9.08 $9.14 $8.66 67,696
2021-02-18 $9.01 $9.11 $9.00 $9.11 $8.63 48,784
2021-02-17 $9.10 $9.14 $8.96 $9.07 $8.59 126,085
2021-02-16 $9.10 $9.20 $9.10 $9.14 $8.66 81,597
2021-02-12 $9.06 $9.16 $8.99 $9.00 $8.53 45,298
2021-02-11 $9.19 $9.19 $9.00 $9.05 $8.57 76,401
2021-02-10 $9.00 $9.23 $9.00 $9.13 $8.65 101,402
2021-02-09 $8.91 $9.00 $8.86 $8.97 $8.50 104,139
2021-02-08 $8.77 $8.92 $8.77 $8.90 $8.43 128,869
2021-02-05 $8.79 $8.83 $8.74 $8.78 $8.32 99,820
2021-02-04 $8.70 $8.80 $8.70 $8.79 $8.33 85,356
2021-02-03 $8.79 $8.79 $8.58 $8.72 $8.26 154,974
2021-02-02 $8.76 $8.80 $8.67 $8.69 $8.23 96,141
2021-02-01 $8.57 $8.77 $8.48 $8.76 $8.30 125,015
2021-01-29 $8.53 $8.60 $8.45 $8.51 $8.06 149,223
2021-01-28 $8.49 $8.64 $8.47 $8.55 $8.10 142,505
2021-01-27 $8.57 $8.66 $8.47 $8.50 $8.05 149,056
2021-01-26 $8.54 $8.66 $8.54 $8.64 $8.19 60,414
2021-01-25 $8.54 $8.60 $8.49 $8.53 $8.08 141,969
2021-01-22 $8.43 $8.55 $8.43 $8.54 $8.09 102,472
2021-01-21 $8.54 $8.54 $8.40 $8.45 $8.01 80,182
2021-01-20 $8.39 $8.58 $8.33 $8.52 $8.07 118,472
2021-01-19 $8.45 $8.45 $8.34 $8.38 $7.94 94,976
2021-01-15 $8.33 $8.37 $8.30 $8.35 $7.91 86,851
2021-01-14 $8.29 $8.39 $8.27 $8.38 $7.94 107,876
2021-01-13 $8.18 $8.25 $8.15 $8.21 $7.78 117,383
2021-01-12 $8.15 $8.22 $8.10 $8.14 $7.71 119,139
2021-01-11 $8.13 $8.27 $8.13 $8.15 $7.72 137,714
2021-01-08 $8.05 $8.20 $8.05 $8.13 $7.70 89,670
2021-01-07 $8.15 $8.19 $8.01 $8.05 $7.63 173,487
2021-01-06 $8.11 $8.23 $8.11 $8.17 $7.74 99,092
2021-01-05 $8.18 $8.24 $8.10 $8.18 $7.75 146,818
2021-01-04 $8.50 $8.50 $8.16 $8.26 $7.83 262,126
2020-12-31 $8.38 $8.47 $8.29 $8.44 $8.00 168,238
2020-12-30 $8.29 $8.38 $8.29 $8.35 $7.91 84,600
2020-12-29 $8.33 $8.40 $8.26 $8.30 $7.86 119,425
2020-12-28 $8.38 $8.38 $8.28 $8.34 $7.90 128,373
2020-12-24 $8.22 $8.34 $8.19 $8.31 $7.87 100,757
2020-12-23 $8.18 $8.38 $8.18 $8.22 $7.79 140,609
2020-12-22 $8.20 $8.33 $8.20 $8.26 $7.83 105,151
2020-12-21 $8.29 $8.29 $8.14 $8.26 $7.83 185,548
2020-12-18 $8.47 $8.47 $8.31 $8.37 $7.93 87,996
2020-12-17 $8.48 $8.58 $8.45 $8.48 $8.03 98,146
2020-12-16 $8.42 $8.54 $8.37 $8.50 $8.05 153,320
2020-12-15 $8.30 $8.41 $8.30 $8.35 $7.91 135,610
2020-12-14 $8.40 $8.50 $8.30 $8.30 $7.86 111,698
2020-12-11 $8.50 $8.57 $8.49 $8.54 $7.91 46,336
2020-12-10 $8.59 $8.60 $8.43 $8.56 $7.93 72,876
2020-12-09 $8.75 $8.76 $8.51 $8.59 $7.96 108,768
2020-12-08 $8.52 $8.74 $8.52 $8.69 $8.05 120,938
2020-12-07 $8.66 $8.73 $8.54 $8.56 $7.93 107,732
2020-12-04 $8.55 $8.72 $8.53 $8.69 $8.05 127,149
2020-12-03 $8.45 $8.58 $8.44 $8.53 $7.90 74,236
2020-12-02 $8.46 $8.55 $8.43 $8.46 $7.84 70,841
2020-12-01 $8.43 $8.52 $8.42 $8.43 $7.81 97,986
2020-11-30 $8.39 $8.49 $8.39 $8.45 $7.83 112,387
2020-11-27 $8.44 $8.47 $8.39 $8.41 $7.79 27,823
2020-11-25 $8.51 $8.53 $8.40 $8.43 $7.81 88,111
2020-11-24 $8.42 $8.60 $8.42 $8.54 $7.91 98,761
2020-11-23 $8.32 $8.49 $8.32 $8.42 $7.80 114,293
2020-11-20 $8.26 $8.35 $8.26 $8.31 $7.70 81,062
2020-11-19 $8.17 $8.30 $8.17 $8.24 $7.63 75,809
2020-11-18 $8.42 $8.50 $8.25 $8.25 $7.64 144,185
2020-11-17 $8.32 $8.45 $8.26 $8.43 $7.81 85,322
2020-11-16 $8.27 $8.38 $8.23 $8.36 $7.74 96,237
2020-11-13 $8.05 $8.18 $8.05 $8.18 $7.58 91,213
2020-11-12 $8.09 $8.09 $7.96 $8.04 $7.45 122,556
2020-11-11 $8.08 $8.19 $7.98 $8.14 $7.54 137,660
2020-11-10 $7.80 $8.02 $7.80 $8.00 $7.41 105,382
2020-11-09 $7.85 $8.25 $7.79 $7.79 $7.22 231,876
2020-11-06 $7.61 $7.70 $7.51 $7.57 $7.01 74,541
2020-11-05 $7.60 $7.70 $7.60 $7.64 $7.08 122,217
2020-11-04 $7.51 $7.66 $7.50 $7.59 $7.03 107,658
2020-11-03 $7.40 $7.60 $7.40 $7.55 $6.99 100,614
2020-11-02 $7.33 $7.48 $7.31 $7.39 $6.85 92,378
2020-10-30 $7.24 $7.29 $7.22 $7.23 $6.70 81,948
2020-10-29 $7.21 $7.33 $7.19 $7.30 $6.76 68,521
2020-10-28 $7.40 $7.41 $7.20 $7.24 $6.71 142,257
2020-10-27 $7.57 $7.58 $7.49 $7.49 $6.94 78,327
2020-10-26 $7.71 $7.71 $7.53 $7.60 $7.04 61,043
2020-10-23 $7.72 $7.76 $7.71 $7.74 $7.17 63,541
2020-10-22 $7.66 $7.70 $7.54 $7.69 $7.12 96,445
2020-10-21 $7.63 $7.65 $7.58 $7.58 $7.02 80,747
2020-10-20 $7.55 $7.63 $7.55 $7.63 $7.07 25,512
2020-10-19 $7.62 $7.65 $7.52 $7.55 $6.99 121,976
2020-10-16 $7.66 $7.71 $7.64 $7.66 $7.10 62,385
2020-10-15 $7.60 $7.76 $7.60 $7.70 $7.13 62,852
2020-10-14 $7.81 $7.83 $7.68 $7.72 $7.15 114,298
2020-10-13 $7.98 $7.98 $7.80 $7.85 $7.27 91,068
2020-10-12 $8.09 $8.09 $7.96 $8.04 $7.45 51,442
2020-10-09 $8.05 $8.05 $7.98 $8.00 $7.41 62,196
2020-10-08 $7.90 $8.05 $7.90 $8.00 $7.41 104,258
2020-10-07 $7.93 $7.96 $7.85 $7.92 $7.34 88,533
2020-10-06 $7.93 $8.00 $7.86 $7.89 $7.31 83,269
2020-10-05 $7.84 $7.94 $7.77 $7.91 $7.33 119,610
2020-10-02 $7.60 $7.81 $7.57 $7.78 $7.21 132,925
2020-10-01 $7.67 $7.69 $7.49 $7.66 $7.10 227,281
2020-09-30 $7.54 $7.59 $7.47 $7.55 $6.99 136,210
2020-09-29 $7.54 $7.59 $7.46 $7.49 $6.94 137,560
2020-09-28 $7.47 $7.64 $7.44 $7.61 $7.05 104,749
2020-09-25 $7.21 $7.40 $7.21 $7.38 $6.84 139,005
2020-09-24 $7.19 $7.36 $7.14 $7.29 $6.75 98,860
2020-09-23 $7.49 $7.50 $7.25 $7.25 $6.72 109,442
2020-09-22 $7.46 $7.56 $7.45 $7.49 $6.94 108,597
2020-09-21 $7.60 $7.61 $7.39 $7.50 $6.95 124,957
2020-09-18 $7.83 $7.83 $7.59 $7.70 $7.13 220,493
2020-09-17 $7.86 $7.90 $7.72 $7.77 $7.20 105,665
2020-09-16 $7.91 $7.97 $7.88 $7.91 $7.33 76,187
2020-09-15 $7.90 $7.97 $7.87 $7.94 $7.35 110,208
2020-09-14 $7.73 $7.84 $7.72 $7.83 $7.25 71,405
2020-09-11 $7.89 $7.89 $7.74 $7.83 $7.08 94,513
2020-09-10 $8.00 $8.01 $7.86 $7.87 $7.12 168,257
2020-09-09 $7.92 $8.01 $7.89 $7.93 $7.17 198,342
2020-09-08 $7.96 $7.96 $7.77 $7.83 $7.08 171,569
2020-09-04 $7.93 $8.01 $7.76 $7.93 $7.17 87,586
2020-09-03 $8.18 $8.19 $7.93 $7.96 $7.20 163,274
2020-09-02 $8.06 $8.18 $8.01 $8.17 $7.39 144,011
2020-09-01 $8.01 $8.06 $7.96 $8.05 $7.28 205,983
2020-08-31 $8.15 $8.16 $7.99 $8.05 $7.28 255,379
2020-08-28 $7.90 $8.10 $7.87 $8.10 $7.33 876,235
2020-08-27 $7.72 $7.85 $7.72 $7.83 $7.08 95,038
2020-08-26 $7.80 $7.83 $7.74 $7.76 $7.02 94,522
2020-08-25 $7.85 $7.88 $7.78 $7.85 $7.10 65,376
2020-08-24 $7.86 $7.86 $7.74 $7.83 $7.08 84,145
2020-08-21 $7.86 $7.86 $7.77 $7.80 $7.05 81,425
2020-08-20 $7.73 $7.88 $7.70 $7.86 $7.11 84,771
2020-08-19 $7.90 $7.90 $7.81 $7.83 $7.08 80,591
2020-08-18 $7.94 $7.96 $7.84 $7.86 $7.11 91,398
2020-08-17 $7.79 $7.93 $7.79 $7.93 $7.17 59,496
2020-08-14 $7.76 $7.91 $7.76 $7.81 $7.06 97,145
2020-08-13 $8.00 $8.15 $7.72 $7.86 $7.11 347,037
2020-08-12 $8.00 $8.06 $7.95 $7.97 $7.21 107,407
2020-08-11 $8.19 $8.19 $7.94 $7.98 $7.22 170,147
2020-08-10 $7.95 $8.07 $7.90 $8.05 $7.28 160,612
2020-08-07 $7.89 $7.96 $7.87 $7.88 $7.13 96,724
2020-08-06 $7.92 $7.92 $7.81 $7.87 $7.12 163,574
2020-08-05 $7.93 $7.93 $7.83 $7.89 $7.14 204,113
2020-08-04 $7.64 $7.83 $7.63 $7.82 $7.07 300,115
2020-08-03 $7.73 $7.73 $7.63 $7.65 $6.92 72,771
2020-07-31 $7.70 $7.75 $7.62 $7.72 $6.98 61,626
2020-07-30 $7.75 $7.75 $7.60 $7.73 $6.99 42,360
2020-07-29 $7.68 $7.76 $7.65 $7.75 $7.01 45,727
2020-07-28 $7.35 $7.69 $7.35 $7.65 $6.92 84,527
2020-07-27 $7.37 $7.47 $7.30 $7.45 $6.74 107,276
2020-07-24 $7.46 $7.47 $7.38 $7.40 $6.69 54,573
2020-07-23 $7.53 $7.53 $7.40 $7.45 $6.74 57,211
2020-07-22 $7.36 $7.51 $7.36 $7.51 $6.79 100,391
2020-07-21 $7.39 $7.45 $7.36 $7.36 $6.66 81,733
2020-07-20 $7.49 $7.49 $7.35 $7.38 $6.67 134,516
2020-07-17 $7.37 $7.50 $7.35 $7.49 $6.77 41,651
2020-07-16 $7.43 $7.47 $7.30 $7.41 $6.70 135,013
2020-07-15 $7.49 $7.52 $7.45 $7.50 $6.78 70,213
2020-07-14 $7.35 $7.43 $7.34 $7.39 $6.68 73,842
2020-07-13 $7.46 $7.51 $7.35 $7.35 $6.65 108,676
2020-07-10 $7.36 $7.44 $7.36 $7.43 $6.72 48,659
2020-07-09 $7.43 $7.46 $7.29 $7.45 $6.74 57,210
2020-07-08 $7.54 $7.54 $7.42 $7.48 $6.76 99,271
2020-07-07 $7.60 $7.60 $7.51 $7.56 $6.84 93,165
2020-07-06 $7.76 $7.80 $7.66 $7.70 $6.96 107,241
2020-07-02 $7.76 $7.87 $7.68 $7.72 $6.98 152,700
2020-07-01 $7.60 $7.69 $7.52 $7.69 $6.95 112,487
2020-06-30 $7.34 $7.52 $7.34 $7.47 $6.76 44,868
2020-06-29 $7.28 $7.43 $7.23 $7.37 $6.66 62,964
2020-06-26 $7.36 $7.37 $7.28 $7.29 $6.59 75,413
2020-06-25 $7.23 $7.36 $7.23 $7.34 $6.64 88,673
2020-06-24 $7.50 $7.50 $7.16 $7.27 $6.57 185,869
2020-06-23 $7.61 $7.62 $7.52 $7.59 $6.86 59,206
2020-06-22 $7.61 $7.61 $7.48 $7.51 $6.79 59,836
2020-06-19 $7.79 $7.81 $7.60 $7.66 $6.93 47,784
2020-06-18 $7.75 $7.78 $7.68 $7.76 $7.02 70,719
2020-06-17 $7.84 $7.87 $7.74 $7.78 $7.04 99,004
2020-06-16 $7.95 $7.95 $7.60 $7.82 $7.07 191,043
2020-06-15 $7.45 $7.74 $7.31 $7.66 $6.93 193,948
2020-06-12 $7.75 $7.91 $7.48 $7.71 $6.97 92,586
2020-06-11 $7.99 $8.07 $7.59 $7.65 $6.75 260,486
2020-06-10 $8.32 $8.33 $8.06 $8.14 $7.18 123,194
2020-06-09 $8.40 $8.45 $8.25 $8.31 $7.33 134,994
2020-06-08 $8.30 $8.50 $8.30 $8.48 $7.48 114,360
2020-06-05 $8.11 $8.37 $8.00 $8.28 $7.31 120,840
2020-06-04 $7.99 $7.99 $7.87 $7.93 $7.00 73,870
2020-06-03 $7.77 $8.03 $7.77 $7.99 $7.05 135,626
2020-06-02 $7.91 $7.91 $7.68 $7.69 $6.79 131,225
2020-06-01 $7.60 $7.82 $7.56 $7.80 $6.88 53,369
2020-05-29 $7.52 $7.63 $7.46 $7.57 $6.68 72,526
2020-05-28 $7.54 $7.55 $7.47 $7.55 $6.66 83,538
2020-05-27 $7.40 $7.53 $7.36 $7.42 $6.55 119,107
2020-05-26 $7.23 $7.42 $7.23 $7.36 $6.50 88,920
2020-05-22 $7.01 $7.10 $6.97 $7.10 $6.27 75,475
2020-05-21 $6.94 $7.11 $6.94 $6.97 $6.15 116,191
2020-05-20 $7.02 $7.12 $6.91 $6.94 $6.13 181,634
2020-05-19 $7.00 $7.06 $6.96 $7.02 $6.20 99,584
2020-05-18 $6.75 $7.03 $6.75 $6.98 $6.16 170,040
2020-05-15 $6.65 $6.65 $6.55 $6.63 $5.85 100,443
2020-05-14 $6.60 $6.72 $6.43 $6.65 $5.87 127,702
2020-05-13 $6.94 $6.97 $6.67 $6.73 $5.94 165,118
2020-05-12 $7.24 $7.24 $6.96 $6.97 $6.15 99,116
2020-05-11 $7.23 $7.26 $7.17 $7.18 $6.34 81,874
2020-05-08 $7.25 $7.31 $7.20 $7.25 $6.40 102,762
2020-05-07 $7.10 $7.22 $7.10 $7.14 $6.30 100,987
2020-05-06 $7.13 $7.16 $7.03 $7.06 $6.23 87,339
2020-05-05 $7.09 $7.15 $7.03 $7.09 $6.26 115,117
2020-05-04 $6.94 $7.00 $6.80 $7.00 $6.18 134,540
2020-05-01 $7.11 $7.11 $6.93 $6.95 $6.13 135,079
2020-04-30 $7.22 $7.24 $7.11 $7.24 $6.39 115,734
2020-04-29 $7.20 $7.34 $7.15 $7.26 $6.41 165,648
2020-04-28 $7.12 $7.20 $7.05 $7.06 $6.23 115,908
2020-04-27 $7.08 $7.09 $6.92 $7.02 $6.20 243,499
2020-04-24 $6.98 $7.08 $6.79 $6.90 $6.09 120,276
2020-04-23 $7.03 $7.13 $6.98 $7.02 $6.20 115,148
2020-04-22 $7.12 $7.23 $7.07 $7.07 $6.24 92,893
2020-04-21 $6.98 $7.04 $6.90 $7.00 $6.18 176,034
2020-04-20 $7.29 $7.34 $7.10 $7.10 $6.27 110,056
2020-04-17 $7.32 $7.50 $7.23 $7.40 $6.53 256,896
2020-04-16 $7.14 $7.17 $7.01 $7.13 $6.29 167,317
2020-04-15 $7.37 $7.38 $7.04 $7.17 $6.33 73,175
2020-04-14 $7.18 $7.52 $7.18 $7.51 $6.63 123,885
2020-04-13 $7.42 $7.58 $6.91 $6.91 $6.10 129,041
2020-04-09 $7.25 $7.73 $7.16 $7.61 $6.72 121,901
2020-04-08 $6.78 $7.18 $6.64 $7.01 $6.19 115,542
2020-04-07 $6.83 $6.99 $6.59 $6.59 $5.82 171,687
2020-04-06 $6.18 $6.61 $6.18 $6.53 $5.76 187,626
2020-04-03 $6.13 $6.39 $5.99 $6.09 $5.37 119,206
2020-04-02 $6.21 $6.47 $6.15 $6.32 $5.58 154,714
2020-04-01 $6.66 $6.69 $6.08 $6.21 $5.48 259,590
2020-03-31 $6.70 $7.00 $6.65 $6.79 $5.99 222,120
2020-03-30 $6.80 $6.99 $6.51 $6.71 $5.92 213,731
2020-03-27 $6.71 $7.04 $6.57 $6.91 $6.10 76,004
2020-03-26 $6.41 $7.00 $6.23 $6.87 $6.06 123,020
2020-03-25 $5.68 $6.80 $5.64 $6.27 $5.53 172,758
2020-03-24 $5.12 $5.90 $4.99 $5.51 $4.86 316,123
2020-03-23 $5.25 $5.30 $4.72 $4.92 $4.34 256,224
2020-03-20 $5.36 $5.85 $5.33 $5.40 $4.77 192,677
2020-03-19 $4.92 $6.00 $4.50 $5.31 $4.69 288,290
2020-03-18 $6.19 $6.32 $5.00 $5.17 $4.56 324,131
2020-03-17 $6.79 $6.92 $6.19 $6.66 $5.88 215,291
2020-03-16 $6.85 $7.64 $6.78 $6.84 $6.04 314,004
2020-03-13 $7.64 $7.95 $7.40 $7.92 $6.99 205,551
2020-03-12 $7.75 $7.91 $7.32 $7.40 $6.53 341,739
2020-03-11 $9.15 $9.23 $8.66 $8.68 $7.47 247,192
2020-03-10 $9.27 $9.37 $9.00 $9.28 $7.99 165,170
2020-03-09 $9.25 $9.30 $8.96 $9.08 $7.81 191,714
2020-03-06 $9.82 $9.88 $9.56 $9.76 $8.40 154,543
2020-03-05 $10.09 $10.21 $9.95 $9.99 $8.60 196,949
2020-03-04 $10.12 $10.33 $10.12 $10.33 $8.89 94,468
2020-03-03 $9.98 $10.22 $9.93 $10.00 $8.60 119,468
2020-03-02 $9.36 $9.94 $9.36 $9.93 $8.54 247,806
2020-02-28 $9.35 $9.57 $9.10 $9.31 $8.01 559,753
2020-02-27 $10.37 $10.41 $9.90 $9.92 $8.54 329,991
2020-02-26 $10.52 $10.64 $10.45 $10.46 $9.00 103,099
2020-02-25 $10.90 $10.94 $10.49 $10.54 $9.07 153,120
2020-02-24 $10.88 $10.99 $10.85 $10.88 $9.36 103,223
2020-02-21 $11.04 $11.10 $11.04 $11.05 $9.51 37,752
2020-02-20 $10.98 $11.08 $10.98 $11.06 $9.52 69,189
2020-02-19 $11.12 $11.12 $10.96 $11.00 $9.47 114,361
2020-02-18 $11.10 $11.11 $11.03 $11.09 $9.54 55,003
2020-02-14 $11.01 $11.09 $10.99 $11.09 $9.54 52,895
2020-02-13 $10.94 $11.00 $10.94 $10.99 $9.46 91,176
2020-02-12 $10.97 $11.01 $10.94 $10.99 $9.46 154,672
2020-02-11 $10.95 $11.04 $10.94 $10.95 $9.42 190,361
2020-02-10 $10.88 $10.93 $10.87 $10.92 $9.40 75,178
2020-02-07 $10.86 $10.88 $10.84 $10.87 $9.35 49,320
2020-02-06 $10.87 $10.90 $10.83 $10.88 $9.36 75,792
2020-02-05 $10.88 $10.90 $10.87 $10.88 $9.36 28,537
2020-02-04 $10.86 $10.90 $10.81 $10.90 $9.38 37,327
2020-02-03 $10.79 $10.85 $10.79 $10.83 $9.32 53,622
2020-01-31 $10.84 $10.87 $10.80 $10.81 $9.30 84,970
2020-01-30 $10.85 $10.87 $10.82 $10.86 $9.34 56,790
2020-01-29 $10.86 $10.89 $10.82 $10.84 $9.33 52,339
2020-01-28 $10.82 $10.89 $10.82 $10.86 $9.34 45,774
2020-01-27 $10.80 $10.86 $10.80 $10.84 $9.33 41,843
2020-01-24 $10.88 $10.90 $10.86 $10.88 $9.36 45,300
2020-01-23 $10.83 $10.86 $10.83 $10.86 $9.34 69,492
2020-01-22 $10.88 $10.89 $10.81 $10.84 $9.33 53,772
2020-01-21 $10.83 $10.90 $10.79 $10.88 $9.36 56,993
2020-01-17 $10.83 $10.87 $10.80 $10.85 $9.34 58,212
2020-01-16 $10.79 $10.82 $10.78 $10.82 $9.31 86,785
2020-01-15 $10.78 $10.80 $10.74 $10.76 $9.26 44,242
2020-01-14 $10.79 $10.80 $10.72 $10.78 $9.28 56,702
2020-01-13 $10.70 $10.78 $10.65 $10.78 $9.28 110,197
2020-01-10 $10.66 $10.70 $10.58 $10.70 $9.21 88,346
2020-01-09 $10.69 $10.69 $10.57 $10.60 $9.12 109,510
2020-01-08 $10.64 $10.68 $10.57 $10.68 $9.19 98,820
2020-01-07 $10.69 $10.70 $10.58 $10.63 $9.15 44,852
2020-01-06 $10.70 $10.72 $10.62 $10.71 $9.22 68,837
2020-01-03 $10.62 $10.70 $10.56 $10.70 $9.21 62,266
2020-01-02 $10.70 $10.77 $10.57 $10.64 $9.16 163,150
2019-12-31 $10.60 $10.64 $10.60 $10.62 $9.14 55,117
2019-12-30 $10.64 $10.69 $10.51 $10.54 $9.07 116,856
2019-12-27 $10.59 $10.66 $10.52 $10.65 $9.16 83,615
2019-12-26 $10.61 $10.63 $10.50 $10.54 $9.07 30,325
2019-12-24 $10.60 $10.63 $10.60 $10.61 $9.13 32,419
2019-12-23 $10.50 $10.60 $10.50 $10.56 $9.09 53,254
2019-12-20 $10.42 $10.55 $10.41 $10.53 $9.06 55,206
2019-12-19 $10.40 $10.44 $10.38 $10.41 $8.96 59,820
2019-12-18 $10.36 $10.41 $10.30 $10.40 $8.95 111,168
2019-12-17 $10.31 $10.42 $10.28 $10.32 $8.88 177,994
2019-12-16 $10.27 $10.31 $10.22 $10.31 $8.87 99,758
2019-12-13 $10.43 $10.43 $10.22 $10.24 $8.81 119,830
2019-12-12 $10.52 $10.60 $10.41 $10.46 $9.00 91,902
2019-12-11 $10.65 $10.70 $10.63 $10.68 $9.03 122,986
2019-12-10 $10.70 $10.71 $10.61 $10.65 $9.00 51,877
2019-12-09 $10.73 $10.74 $10.68 $10.72 $9.06 66,668
2019-12-06 $10.75 $10.76 $10.71 $10.71 $9.05 61,441
2019-12-05 $10.80 $10.80 $10.70 $10.75 $9.09 30,875
2019-12-04 $10.77 $10.80 $10.75 $10.79 $9.12 181,960
2019-12-03 $10.65 $10.77 $10.63 $10.77 $9.10 73,321
2019-12-02 $10.69 $10.70 $10.63 $10.68 $9.03 89,355
2019-11-29 $10.69 $10.73 $10.67 $10.67 $9.02 25,463
2019-11-27 $10.72 $10.76 $10.62 $10.73 $9.07 63,498
2019-11-26 $10.63 $10.74 $10.61 $10.71 $9.05 34,266
2019-11-25 $10.66 $10.67 $10.60 $10.61 $8.97 48,987
2019-11-22 $10.70 $10.71 $10.63 $10.64 $8.99 47,455
2019-11-21 $10.72 $10.72 $10.64 $10.67 $9.02 30,064
2019-11-20 $10.75 $10.77 $10.71 $10.74 $9.08 44,648
2019-11-19 $10.84 $10.84 $10.70 $10.72 $9.06 56,713
2019-11-18 $10.71 $10.77 $10.70 $10.75 $9.09 46,508
2019-11-15 $10.68 $10.74 $10.67 $10.72 $9.06 30,742
2019-11-14 $10.64 $10.68 $10.61 $10.68 $9.03 40,741
2019-11-13 $10.60 $10.65 $10.60 $10.63 $8.98 44,261
2019-11-12 $10.63 $10.68 $10.58 $10.62 $8.98 37,838
2019-11-11 $10.60 $10.64 $10.60 $10.63 $8.98 39,332
2019-11-08 $10.55 $10.62 $10.54 $10.58 $8.94 56,627
2019-11-07 $10.65 $10.69 $10.55 $10.56 $8.92 90,855
2019-11-06 $10.69 $10.75 $10.66 $10.68 $9.03 40,856
2019-11-05 $10.76 $10.76 $10.65 $10.68 $9.03 72,292
2019-11-04 $10.82 $10.82 $10.73 $10.74 $9.08 53,254
2019-11-01 $10.86 $10.86 $10.74 $10.77 $9.10 82,037
2019-10-31 $10.80 $10.81 $10.75 $10.80 $9.13 91,231
2019-10-30 $10.72 $10.75 $10.62 $10.75 $9.09 76,057
2019-10-29 $10.66 $10.74 $10.66 $10.72 $9.06 46,981
2019-10-28 $10.72 $10.75 $10.62 $10.63 $8.98 90,791
2019-10-25 $10.88 $10.90 $10.67 $10.73 $9.07 284,432
2019-10-24 $10.99 $11.01 $10.81 $10.89 $9.20 62,539
2019-10-23 $11.02 $11.04 $10.93 $10.94 $9.25 38,419
2019-10-22 $11.02 $11.02 $10.97 $11.00 $9.30 57,207
2019-10-21 $10.97 $11.02 $10.94 $11.02 $9.31 77,497
2019-10-18 $10.84 $10.96 $10.80 $10.94 $9.25 106,688
2019-10-17 $10.81 $10.85 $10.79 $10.84 $9.16 48,738
2019-10-16 $10.75 $10.79 $10.73 $10.78 $9.11 41,404
2019-10-15 $10.81 $10.85 $10.75 $10.75 $9.09 55,620
2019-10-14 $10.85 $10.85 $10.78 $10.80 $9.13 35,364
2019-10-11 $10.79 $10.87 $10.73 $10.83 $9.15 93,016
2019-10-10 $10.76 $10.84 $10.73 $10.74 $9.08 35,198
2019-10-09 $10.75 $10.85 $10.73 $10.77 $9.10 54,322
2019-10-08 $10.67 $10.76 $10.66 $10.73 $9.07 38,631
2019-10-07 $10.81 $10.88 $10.70 $10.71 $9.05 68,706
2019-10-04 $10.89 $10.89 $10.82 $10.85 $9.17 41,388
2019-10-03 $10.81 $10.88 $10.75 $10.87 $9.19 31,126
2019-10-02 $10.85 $10.88 $10.74 $10.78 $9.11 76,856
2019-10-01 $11.02 $11.02 $10.79 $10.81 $9.14 71,559
2019-09-30 $10.91 $10.99 $10.88 $10.99 $9.29 39,661
2019-09-27 $10.85 $10.91 $10.82 $10.91 $9.22 89,706
2019-09-26 $10.80 $10.84 $10.73 $10.84 $9.16 69,718
2019-09-25 $10.75 $10.78 $10.71 $10.77 $9.10 42,333
2019-09-24 $10.82 $10.85 $10.71 $10.74 $9.08 43,418
2019-09-23 $10.70 $10.82 $10.70 $10.78 $9.11 74,507
2019-09-20 $10.72 $10.82 $10.72 $10.75 $9.09 46,834
2019-09-19 $10.71 $10.74 $10.66 $10.71 $9.05 73,464
2019-09-18 $10.72 $10.73 $10.66 $10.66 $9.01 30,520
2019-09-17 $10.65 $10.71 $10.65 $10.67 $9.02 28,375
2019-09-16 $10.63 $10.69 $10.58 $10.66 $9.01 70,005
2019-09-13 $10.68 $10.75 $10.58 $10.63 $8.98 47,942
2019-09-12 $10.67 $10.77 $10.66 $10.71 $9.05 68,797
2019-09-11 $10.93 $10.93 $10.84 $10.87 $9.03 60,945
2019-09-10 $10.93 $10.93 $10.83 $10.85 $9.01 68,895
2019-09-09 $10.88 $10.94 $10.88 $10.91 $9.06 47,012
2019-09-06 $10.99 $11.00 $10.92 $10.98 $9.12 81,505
2019-09-05 $11.00 $11.00 $10.90 $10.99 $9.13 151,385
2019-09-04 $10.85 $10.93 $10.80 $10.92 $9.07 53,396
2019-09-03 $10.65 $10.82 $10.65 $10.79 $8.96 55,048
2019-08-30 $10.75 $10.75 $10.69 $10.71 $8.89 26,389
2019-08-29 $10.62 $10.74 $10.60 $10.74 $8.92 60,681
2019-08-28 $10.50 $10.56 $10.50 $10.53 $8.74 21,588
2019-08-27 $10.52 $10.59 $10.50 $10.50 $8.72 52,793
2019-08-26 $10.63 $10.63 $10.46 $10.55 $8.76 36,518
2019-08-23 $10.67 $10.72 $10.50 $10.57 $8.78 34,342
2019-08-22 $10.65 $10.70 $10.61 $10.67 $8.86 11,607
2019-08-21 $10.63 $10.72 $10.58 $10.65 $8.84 34,434
2019-08-20 $10.70 $10.70 $10.63 $10.63 $8.83 28,057
2019-08-19 $10.59 $10.70 $10.58 $10.68 $8.87 28,835
2019-08-16 $10.51 $10.61 $10.51 $10.58 $8.79 74,472
2019-08-15 $10.53 $10.53 $10.46 $10.51 $8.73 29,336
2019-08-14 $10.59 $10.60 $10.40 $10.43 $8.66 47,408
2019-08-13 $10.56 $10.65 $10.53 $10.62 $8.82 36,259
2019-08-12 $10.70 $10.70 $10.56 $10.58 $8.79 28,412
2019-08-09 $10.63 $10.73 $10.62 $10.68 $8.87 64,594
2019-08-08 $10.53 $10.69 $10.53 $10.69 $8.88 32,945
2019-08-07 $10.47 $10.55 $10.37 $10.52 $8.74 83,088
2019-08-06 $10.48 $10.51 $10.41 $10.48 $8.70 48,236
2019-08-05 $10.69 $10.69 $10.36 $10.41 $8.64 55,439
2019-08-02 $10.74 $10.76 $10.69 $10.71 $8.89 33,385
2019-08-01 $10.82 $10.82 $10.70 $10.74 $8.92 56,830
2019-07-31 $10.77 $10.83 $10.69 $10.74 $8.92 45,618
2019-07-30 $10.69 $10.80 $10.65 $10.80 $8.97 67,467
2019-07-29 $10.62 $10.74 $10.62 $10.74 $8.92 40,753
2019-07-26 $10.69 $10.73 $10.61 $10.66 $8.85 52,694
2019-07-25 $10.76 $10.76 $10.64 $10.66 $8.85 48,218
2019-07-24 $10.75 $10.79 $10.70 $10.74 $8.92 26,021
2019-07-23 $10.70 $10.75 $10.69 $10.73 $8.91 47,952
2019-07-22 $10.68 $10.70 $10.60 $10.68 $8.87 53,303
2019-07-19 $10.75 $10.75 $10.63 $10.66 $8.85 46,236
2019-07-18 $10.77 $10.79 $10.70 $10.75 $8.93 36,026
2019-07-17 $10.80 $10.81 $10.75 $10.79 $8.96 92,714
2019-07-16 $10.75 $10.78 $10.69 $10.77 $8.94 40,399
2019-07-15 $10.72 $10.78 $10.72 $10.75 $8.93 53,567
2019-07-12 $10.75 $10.77 $10.70 $10.72 $8.90 40,553
2019-07-11 $10.75 $10.75 $10.70 $10.73 $8.91 49,446
2019-07-10 $10.68 $10.75 $10.65 $10.74 $8.92 97,522
2019-07-09 $10.72 $10.72 $10.63 $10.67 $8.86 74,003
2019-07-08 $10.63 $10.72 $10.63 $10.70 $8.89 76,867
2019-07-05 $10.54 $10.65 $10.50 $10.63 $8.83 32,907
2019-07-03 $10.57 $10.72 $10.56 $10.58 $8.79 51,564
2019-07-02 $10.43 $10.69 $10.43 $10.64 $8.84 143,622
2019-07-01 $10.50 $10.57 $10.44 $10.48 $8.70 58,122
2019-06-28 $10.41 $10.50 $10.39 $10.50 $8.72 37,177
2019-06-27 $10.25 $10.46 $10.24 $10.35 $8.59 81,313
2019-06-26 $10.44 $10.45 $10.15 $10.19 $8.46 59,412
2019-06-25 $10.51 $10.53 $10.39 $10.42 $8.65 28,872
2019-06-24 $10.50 $10.60 $10.47 $10.49 $8.71 40,893
2019-06-21 $10.55 $10.57 $10.45 $10.47 $8.69 50,208
2019-06-20 $10.64 $10.64 $10.56 $10.56 $8.77 80,217
2019-06-19 $10.64 $10.65 $10.52 $10.65 $8.84 88,604
2019-06-18 $10.60 $10.65 $10.54 $10.58 $8.79 65,905
2019-06-17 $10.40 $10.55 $10.39 $10.53 $8.74 48,753
2019-06-14 $10.46 $10.50 $10.44 $10.46 $8.69 12,454
2019-06-13 $10.35 $10.45 $10.34 $10.43 $8.66 119,042
2019-06-12 $10.50 $10.55 $10.50 $10.55 $8.60 43,950
2019-06-11 $10.47 $10.50 $10.43 $10.50 $8.56 39,864
2019-06-10 $10.47 $10.47 $10.43 $10.47 $8.54 55,321
2019-06-07 $10.35 $10.46 $10.33 $10.46 $8.53 42,340
2019-06-06 $10.31 $10.35 $10.25 $10.32 $8.42 38,086
2019-06-05 $10.21 $10.28 $10.19 $10.25 $8.36 37,437
2019-06-04 $10.15 $10.17 $10.09 $10.17 $8.29 24,999
2019-06-03 $10.14 $10.17 $10.08 $10.12 $8.25 62,332
2019-05-31 $10.13 $10.18 $10.07 $10.16 $8.29 57,927
2019-05-30 $10.25 $10.32 $10.12 $10.16 $8.29 61,660
2019-05-29 $10.45 $10.45 $10.16 $10.20 $8.32 29,627
2019-05-28 $10.44 $10.55 $10.42 $10.46 $8.53 39,497
2019-05-24 $10.47 $10.48 $10.43 $10.44 $8.51 29,999
2019-05-23 $10.33 $10.45 $10.33 $10.42 $8.50 49,176
2019-05-22 $10.43 $10.45 $10.35 $10.40 $8.48 43,332
2019-05-21 $10.42 $10.47 $10.36 $10.39 $8.47 54,724
2019-05-20 $10.35 $10.45 $10.27 $10.38 $8.47 152,198
2019-05-17 $10.33 $10.39 $10.28 $10.29 $8.39 116,219
2019-05-16 $10.25 $10.33 $10.25 $10.30 $8.40 47,379
2019-05-15 $10.12 $10.27 $10.12 $10.24 $8.35 35,579
2019-05-14 $10.15 $10.23 $10.13 $10.15 $8.28 46,282
2019-05-13 $10.08 $10.19 $10.08 $10.12 $8.25 58,534
2019-05-10 $10.05 $10.18 $10.05 $10.14 $8.27 43,873
2019-05-09 $10.01 $10.09 $9.99 $10.07 $8.21 29,795
2019-05-08 $10.09 $10.14 $10.05 $10.07 $8.21 38,733
2019-05-07 $10.19 $10.21 $10.05 $10.07 $8.21 43,081
2019-05-06 $10.23 $10.25 $10.21 $10.24 $8.35 36,667
2019-05-03 $10.21 $10.25 $10.19 $10.25 $8.36 61,632
2019-05-02 $10.17 $10.23 $10.15 $10.16 $8.29 69,282
2019-05-01 $10.12 $10.22 $10.12 $10.15 $8.28 57,552
2019-04-30 $10.09 $10.18 $10.02 $10.17 $8.29 79,721
2019-04-29 $10.15 $10.20 $10.05 $10.05 $8.20 42,987
2019-04-26 $10.13 $10.20 $10.10 $10.13 $8.26 59,539
2019-04-25 $10.07 $10.11 $10.05 $10.09 $8.23 27,253
2019-04-24 $10.09 $10.14 $10.04 $10.12 $8.25 48,472
2019-04-23 $9.98 $10.08 $9.95 $10.02 $8.17 38,722
2019-04-22 $10.00 $10.02 $9.89 $9.95 $8.11 74,245
2019-04-18 $9.96 $10.07 $9.95 $10.04 $8.19 50,458
2019-04-17 $10.16 $10.16 $9.97 $10.02 $8.17 66,526
2019-04-16 $10.34 $10.34 $10.15 $10.17 $8.29 69,625
2019-04-15 $10.29 $10.37 $10.28 $10.34 $8.43 52,011
2019-04-12 $10.29 $10.29 $10.24 $10.26 $8.37 47,323
2019-04-11 $10.35 $10.37 $10.28 $10.29 $8.39 77,214
2019-04-10 $10.36 $10.39 $10.32 $10.33 $8.42 59,417
2019-04-09 $10.46 $10.46 $10.33 $10.35 $8.44 50,562
2019-04-08 $10.39 $10.47 $10.32 $10.41 $8.49 43,851
2019-04-05 $10.41 $10.46 $10.39 $10.45 $8.52 22,367
2019-04-04 $10.38 $10.44 $10.38 $10.40 $8.48 59,696
2019-04-03 $10.44 $10.46 $10.38 $10.42 $8.50 62,505
2019-04-02 $10.38 $10.44 $10.34 $10.43 $8.51 63,661
2019-04-01 $10.43 $10.44 $10.29 $10.38 $8.47 108,336
2019-03-29 $10.39 $10.39 $10.32 $10.36 $8.45 50,666
2019-03-28 $10.30 $10.35 $10.26 $10.35 $8.44 50,538
2019-03-27 $10.20 $10.29 $10.16 $10.25 $8.36 68,643
2019-03-26 $10.18 $10.23 $10.13 $10.15 $8.28 45,041
2019-03-25 $10.36 $10.36 $10.18 $10.18 $8.30 63,641
2019-03-22 $10.26 $10.39 $10.25 $10.31 $8.41 66,049
2019-03-21 $10.13 $10.30 $10.13 $10.24 $8.35 48,225
2019-03-20 $10.08 $10.18 $10.02 $10.17 $8.29 40,027
2019-03-19 $10.21 $10.21 $10.04 $10.08 $8.22 82,833
2019-03-18 $10.22 $10.25 $10.11 $10.14 $8.27 113,068
2019-03-15 $10.31 $10.31 $10.23 $10.28 $8.38 53,555
2019-03-14 $10.38 $10.38 $10.26 $10.30 $8.40 81,379
2019-03-13 $10.35 $10.47 $10.35 $10.46 $8.38 62,493
2019-03-12 $10.31 $10.40 $10.31 $10.37 $8.30 35,138
2019-03-11 $10.30 $10.35 $10.27 $10.34 $8.28 49,046
2019-03-08 $10.27 $10.29 $10.25 $10.26 $8.22 27,955
2019-03-07 $10.29 $10.31 $10.27 $10.28 $8.23 71,774
2019-03-06 $10.38 $10.38 $10.27 $10.29 $8.24 84,244
2019-03-05 $10.28 $10.40 $10.28 $10.40 $8.33 66,525
2019-03-04 $10.35 $10.49 $10.29 $10.29 $8.24 104,342
2019-03-01 $10.36 $10.40 $10.31 $10.35 $8.29 63,407
2019-02-28 $10.40 $10.45 $10.38 $10.39 $8.32 68,449
2019-02-27 $10.36 $10.36 $10.27 $10.35 $8.29 39,433
2019-02-26 $10.42 $10.42 $10.35 $10.35 $8.29 37,200
2019-02-25 $10.37 $10.42 $10.35 $10.40 $8.33 164,202
2019-02-22 $10.23 $10.40 $10.23 $10.38 $8.31 234,079
2019-02-21 $10.19 $10.23 $10.18 $10.21 $8.18 39,927
2019-02-20 $10.28 $10.28 $10.18 $10.22 $8.18 50,511
2019-02-19 $10.14 $10.27 $10.14 $10.26 $8.22 79,252
2019-02-15 $10.12 $10.20 $10.12 $10.17 $8.14 38,555
2019-02-14 $10.17 $10.17 $10.09 $10.15 $8.13 42,825
2019-02-13 $10.11 $10.15 $10.10 $10.13 $8.11 35,002
2019-02-12 $10.15 $10.18 $10.09 $10.12 $8.10 75,412
2019-02-11 $10.08 $10.16 $10.05 $10.12 $8.10 42,860
2019-02-08 $10.02 $10.15 $10.01 $10.09 $8.08 39,562
2019-02-07 $10.21 $10.22 $10.07 $10.08 $8.07 95,136
2019-02-06 $9.99 $10.26 $9.99 $10.23 $8.19 165,840
2019-02-05 $10.11 $10.11 $10.03 $10.08 $8.07 77,397
2019-02-04 $10.02 $10.09 $10.02 $10.09 $8.08 88,185
2019-02-01 $10.12 $10.12 $9.97 $10.02 $8.02 70,298
2019-01-31 $9.96 $10.10 $9.92 $10.08 $8.07 126,407
2019-01-30 $9.75 $9.90 $9.75 $9.88 $7.91 56,343
2019-01-29 $9.62 $9.78 $9.59 $9.70 $7.77 64,115
2019-01-28 $9.47 $9.61 $9.47 $9.60 $7.69 75,563
2019-01-25 $9.64 $9.65 $9.46 $9.46 $7.58 127,087
2019-01-24 $9.54 $9.61 $9.49 $9.60 $7.69 43,986
2019-01-23 $9.68 $9.70 $9.51 $9.52 $7.62 113,994
2019-01-22 $9.46 $9.70 $9.44 $9.65 $7.73 158,194
2019-01-18 $9.38 $9.47 $9.38 $9.46 $7.58 69,286
2019-01-17 $9.39 $9.50 $9.37 $9.38 $7.51 142,744
2019-01-16 $9.44 $9.50 $9.38 $9.42 $7.54 86,886
2019-01-15 $9.48 $9.50 $9.41 $9.41 $7.54 102,656
2019-01-14 $9.41 $9.50 $9.38 $9.46 $7.58 133,991
2019-01-11 $9.41 $9.47 $9.37 $9.39 $7.52 142,528
2019-01-10 $9.16 $9.41 $9.13 $9.34 $7.48 159,432
2019-01-09 $9.07 $9.20 $9.01 $9.16 $7.34 160,696
2019-01-08 $8.86 $9.01 $8.82 $9.00 $7.21 274,956
2019-01-07 $8.53 $8.82 $8.53 $8.73 $6.99 366,604
2019-01-04 $8.42 $8.52 $8.40 $8.42 $6.74 193,732
2019-01-03 $8.30 $8.44 $8.30 $8.36 $6.69 73,116
2019-01-02 $8.43 $8.45 $8.27 $8.34 $6.68 114,792
2018-12-31 $8.48 $8.50 $8.38 $8.46 $6.77 158,690
2018-12-28 $8.38 $8.49 $8.32 $8.38 $6.71 187,405
2018-12-27 $8.23 $8.32 $8.17 $8.26 $6.61 200,296
2018-12-26 $8.13 $8.32 $8.02 $8.32 $6.66 193,061
2018-12-24 $8.17 $8.29 $8.02 $8.06 $6.45 147,335
2018-12-21 $8.29 $8.43 $8.16 $8.17 $6.54 144,009
2018-12-20 $8.58 $8.59 $8.11 $8.28 $6.63 307,607
2018-12-19 $8.73 $8.73 $8.57 $8.58 $6.87 150,508
2018-12-18 $8.72 $8.81 $8.68 $8.74 $7.00 137,712
2018-12-17 $9.01 $9.02 $8.66 $8.68 $6.95 220,696
2018-12-14 $8.95 $9.16 $8.94 $9.01 $7.21 146,428
2018-12-13 $9.14 $9.19 $9.06 $9.12 $7.30 147,511
2018-12-12 $9.51 $9.51 $9.30 $9.36 $7.33 178,386
2018-12-11 $9.45 $9.54 $9.45 $9.50 $7.44 101,266
2018-12-10 $9.49 $9.55 $9.27 $9.42 $7.38 123,801
2018-12-07 $9.49 $9.53 $9.44 $9.51 $7.45 105,776
2018-12-06 $9.34 $9.52 $9.25 $9.46 $7.41 138,805
2018-12-04 $9.49 $9.53 $9.36 $9.44 $7.39 84,333
2018-12-03 $9.56 $9.56 $9.46 $9.46 $7.41 85,208
2018-11-30 $9.44 $9.52 $9.43 $9.49 $7.43 163,156
2018-11-29 $9.42 $9.43 $9.37 $9.40 $7.36 42,405
2018-11-28 $9.31 $9.42 $9.27 $9.40 $7.36 61,969
2018-11-27 $9.28 $9.32 $9.24 $9.31 $7.29 31,080
2018-11-26 $9.30 $9.32 $9.27 $9.28 $7.27 37,214
2018-11-23 $9.25 $9.28 $9.19 $9.28 $7.27 13,677
2018-11-21 $9.23 $9.31 $9.20 $9.20 $7.21 57,013
2018-11-20 $9.25 $9.32 $9.20 $9.22 $7.22 70,456
2018-11-19 $9.35 $9.45 $9.30 $9.30 $7.28 63,853
2018-11-16 $9.29 $9.40 $9.22 $9.37 $7.34 56,695
2018-11-15 $9.42 $9.45 $9.35 $9.35 $7.32 65,880
2018-11-14 $9.49 $9.53 $9.42 $9.47 $7.42 72,143
2018-11-13 $9.54 $9.55 $9.46 $9.54 $7.47 39,677
2018-11-12 $9.49 $9.59 $9.48 $9.52 $7.46 40,832
2018-11-09 $9.40 $9.53 $9.40 $9.47 $7.42 66,645
2018-11-08 $9.43 $9.50 $9.43 $9.45 $7.40 85,323
2018-11-07 $9.31 $9.50 $9.30 $9.50 $7.44 72,111
2018-11-06 $9.22 $9.30 $9.22 $9.25 $7.24 81,963
2018-11-05 $9.12 $9.28 $9.12 $9.27 $7.26 75,786
2018-11-02 $9.23 $9.23 $9.08 $9.13 $7.15 101,542
2018-11-01 $9.19 $9.26 $9.18 $9.23 $7.23 61,226
2018-10-31 $9.23 $9.28 $9.16 $9.20 $7.21 118,842
2018-10-30 $9.16 $9.31 $9.14 $9.27 $7.26 88,814
2018-10-29 $9.13 $9.28 $9.13 $9.15 $7.17 81,118
2018-10-26 $9.32 $9.32 $9.10 $9.12 $7.14 132,050
2018-10-25 $9.23 $9.35 $9.20 $9.27 $7.26 63,638
2018-10-24 $9.15 $9.26 $9.14 $9.20 $7.21 54,668
2018-10-23 $9.06 $9.18 $9.06 $9.15 $7.17 92,074
2018-10-22 $9.24 $9.25 $9.15 $9.16 $7.17 89,125
2018-10-19 $9.19 $9.29 $9.12 $9.23 $7.23 58,407
2018-10-18 $9.15 $9.27 $9.15 $9.19 $7.20 64,021
2018-10-17 $9.25 $9.29 $9.17 $9.21 $7.21 50,131
2018-10-16 $9.10 $9.30 $9.05 $9.28 $7.27 107,902
2018-10-15 $9.10 $9.20 $9.04 $9.04 $7.08 232,502
2018-10-12 $9.22 $9.27 $9.06 $9.10 $7.13 88,868
2018-10-11 $9.33 $9.33 $9.09 $9.10 $7.13 202,397
2018-10-10 $9.49 $9.53 $9.35 $9.35 $7.32 95,923
2018-10-09 $9.53 $9.57 $9.44 $9.49 $7.43 95,105
2018-10-08 $9.38 $9.60 $9.38 $9.53 $7.46 128,115
2018-10-05 $9.41 $9.44 $9.34 $9.35 $7.32 117,039
2018-10-04 $9.59 $9.59 $9.41 $9.43 $7.39 107,186
2018-10-03 $9.70 $9.77 $9.60 $9.61 $7.53 90,338
2018-10-02 $9.77 $9.80 $9.73 $9.73 $7.62 81,137
2018-10-01 $9.82 $9.82 $9.74 $9.75 $7.64 106,592
2018-09-28 $9.70 $9.80 $9.70 $9.80 $7.68 61,852
2018-09-27 $9.68 $9.75 $9.68 $9.68 $7.58 69,203
2018-09-26 $9.81 $9.81 $9.67 $9.67 $7.57 83,523
2018-09-25 $9.80 $9.83 $9.78 $9.79 $7.67 43,940
2018-09-24 $9.95 $9.95 $9.78 $9.80 $7.68 89,513
2018-09-21 $9.95 $9.99 $9.93 $9.97 $7.81 53,553
2018-09-20 $9.94 $9.96 $9.93 $9.95 $7.79 39,823
2018-09-19 $10.00 $10.05 $9.94 $9.95 $7.79 40,112
2018-09-18 $10.13 $10.13 $10.00 $10.01 $7.84 92,417
2018-09-17 $10.07 $10.15 $10.07 $10.07 $7.89 41,870
2018-09-14 $10.15 $10.18 $10.10 $10.10 $7.91 109,864
2018-09-13 $10.17 $10.21 $10.17 $10.18 $7.97 77,365
2018-09-12 $10.31 $10.33 $10.28 $10.30 $7.91 52,479
2018-09-11 $10.25 $10.30 $10.21 $10.26 $7.88 84,089
2018-09-10 $10.24 $10.29 $10.19 $10.25 $7.87 101,940
2018-09-07 $10.17 $10.22 $10.14 $10.15 $7.79 99,586
2018-09-06 $10.27 $10.29 $10.21 $10.24 $7.86 98,706
2018-09-05 $10.13 $10.25 $10.12 $10.24 $7.86 76,160
2018-09-04 $10.26 $10.30 $10.17 $10.18 $7.82 79,330
2018-08-31 $10.28 $10.34 $10.26 $10.27 $7.88 105,366
2018-08-30 $10.35 $10.38 $10.28 $10.29 $7.90 146,974
2018-08-29 $10.38 $10.40 $10.35 $10.36 $7.95 90,031
2018-08-28 $10.30 $10.39 $10.30 $10.37 $7.96 52,520
2018-08-27 $10.32 $10.37 $10.30 $10.33 $7.93 22,602
2018-08-24 $10.28 $10.34 $10.28 $10.34 $7.94 64,363
2018-08-23 $10.29 $10.34 $10.28 $10.29 $7.90 44,503
2018-08-22 $10.30 $10.33 $10.28 $10.29 $7.90 69,608
2018-08-21 $10.35 $10.40 $10.30 $10.30 $7.91 46,760
2018-08-20 $10.38 $10.43 $10.35 $10.38 $7.97 43,209
2018-08-17 $10.26 $10.35 $10.26 $10.35 $7.95 47,507
2018-08-16 $10.22 $10.27 $10.21 $10.26 $7.88 38,575
2018-08-15 $10.06 $10.21 $10.06 $10.21 $7.84 57,617
2018-08-14 $10.04 $10.11 $10.03 $10.10 $7.75 83,815
2018-08-13 $10.05 $10.06 $10.03 $10.03 $7.70 42,821
2018-08-10 $10.14 $10.15 $10.07 $10.07 $7.73 59,847
2018-08-09 $10.12 $10.16 $10.11 $10.14 $7.78 79,106
2018-08-08 $10.13 $10.15 $10.08 $10.10 $7.75 73,647
2018-08-07 $10.04 $10.20 $10.04 $10.15 $7.79 67,732
2018-08-06 $10.04 $10.18 $10.02 $10.18 $7.82 217,504
2018-08-03 $10.01 $10.08 $9.97 $9.99 $7.67 68,564
2018-08-02 $9.99 $10.02 $9.95 $9.95 $7.64 40,345
2018-08-01 $9.95 $10.03 $9.94 $10.02 $7.69 47,918
2018-07-31 $9.89 $10.03 $9.89 $10.00 $7.68 61,927
2018-07-30 $9.85 $9.92 $9.81 $9.90 $7.60 105,804
2018-07-27 $9.99 $9.99 $9.86 $9.89 $7.59 38,360
2018-07-26 $9.89 $9.99 $9.89 $9.97 $7.65 151,133
2018-07-25 $9.83 $9.93 $9.83 $9.91 $7.61 83,442
2018-07-24 $9.85 $9.86 $9.81 $9.84 $7.55 70,818
2018-07-23 $9.90 $9.90 $9.83 $9.84 $7.55 100,172
2018-07-20 $9.92 $9.96 $9.87 $9.90 $7.60 53,387
2018-07-19 $9.89 $10.02 $9.88 $9.90 $7.60 79,228
2018-07-18 $9.88 $9.91 $9.87 $9.88 $7.58 91,020
2018-07-17 $9.96 $9.99 $9.90 $9.91 $7.61 86,750
2018-07-16 $10.04 $10.04 $9.96 $9.96 $7.65 51,625
2018-07-13 $10.04 $10.11 $10.04 $10.05 $7.72 51,176
2018-07-12 $10.05 $10.09 $10.03 $10.05 $7.72 40,209
2018-07-11 $10.09 $10.11 $10.04 $10.04 $7.71 45,798
2018-07-10 $10.10 $10.13 $10.09 $10.10 $7.75 30,066
2018-07-09 $10.11 $10.14 $10.06 $10.06 $7.72 87,078
2018-07-06 $10.07 $10.14 $10.07 $10.08 $7.74 60,518
2018-07-05 $10.01 $10.05 $9.99 $10.04 $7.71 72,491
2018-07-03 $9.91 $10.04 $9.91 $9.99 $7.67 56,914
2018-07-02 $9.98 $10.00 $9.89 $9.93 $7.62 74,011
2018-06-29 $9.95 $10.00 $9.91 $9.99 $7.67 58,666
2018-06-28 $9.92 $9.98 $9.89 $9.94 $7.63 149,693
2018-06-27 $9.86 $9.91 $9.86 $9.87 $7.58 75,896
2018-06-26 $9.84 $9.88 $9.81 $9.87 $7.58 65,047
2018-06-25 $9.83 $9.85 $9.78 $9.85 $7.56 55,220
2018-06-22 $9.80 $9.86 $9.77 $9.82 $7.54 50,964
2018-06-21 $9.76 $9.81 $9.71 $9.78 $7.51 57,559
2018-06-20 $9.72 $9.78 $9.70 $9.71 $7.45 89,852
2018-06-19 $9.69 $9.75 $9.69 $9.70 $7.45 57,860
2018-06-18 $9.75 $9.76 $9.70 $9.72 $7.46 78,620
2018-06-15 $9.70 $9.79 $9.70 $9.74 $7.48 97,879
2018-06-14 $9.67 $9.75 $9.67 $9.74 $7.48 125,500
2018-06-13 $10.00 $10.02 $9.80 $9.81 $7.38 317,312
2018-06-12 $9.99 $10.06 $9.97 $9.99 $7.51 105,449
2018-06-11 $9.98 $10.01 $9.96 $10.00 $7.52 81,283
2018-06-08 $9.90 $10.00 $9.90 $9.99 $7.51 86,945
2018-06-07 $9.92 $9.96 $9.89 $9.93 $7.47 103,011
2018-06-06 $9.88 $9.93 $9.86 $9.90 $7.44 123,896
2018-06-05 $9.96 $9.99 $9.90 $9.90 $7.44 107,826
2018-06-04 $9.94 $9.97 $9.88 $9.95 $7.48 202,852
2018-06-01 $9.90 $9.99 $9.89 $9.95 $7.48 68,139
2018-05-31 $9.93 $9.95 $9.90 $9.91 $7.45 56,068
2018-05-30 $9.81 $9.95 $9.81 $9.93 $7.47 99,751
2018-05-29 $9.84 $9.87 $9.78 $9.87 $7.42 110,736
2018-05-25 $9.78 $9.86 $9.78 $9.83 $7.39 67,058
2018-05-24 $9.85 $9.85 $9.75 $9.77 $7.35 79,925
2018-05-23 $9.73 $9.83 $9.71 $9.81 $7.38 71,421
2018-05-22 $9.73 $9.74 $9.67 $9.74 $7.32 55,212
2018-05-21 $9.58 $9.73 $9.58 $9.73 $7.32 94,778
2018-05-18 $9.58 $9.64 $9.57 $9.58 $7.20 64,152
2018-05-17 $9.61 $9.66 $9.57 $9.59 $7.21 66,784
2018-05-16 $9.69 $9.74 $9.62 $9.63 $7.24 66,042
2018-05-15 $9.80 $9.80 $9.66 $9.67 $7.27 94,969
2018-05-14 $9.93 $9.96 $9.82 $9.82 $7.38 65,333
2018-05-11 $9.93 $9.96 $9.90 $9.91 $7.45 58,619
2018-05-10 $9.85 $9.94 $9.85 $9.93 $7.47 59,974
2018-05-09 $9.77 $9.85 $9.77 $9.85 $7.41 37,781
2018-05-08 $9.80 $9.83 $9.76 $9.80 $7.37 46,374
2018-05-07 $9.80 $9.85 $9.76 $9.82 $7.38 84,700
2018-05-04 $9.73 $9.83 $9.73 $9.83 $7.39 83,886
2018-05-03 $9.75 $9.78 $9.72 $9.77 $7.35 46,195
2018-05-02 $9.76 $9.81 $9.70 $9.73 $7.32 70,295
2018-05-01 $9.75 $9.80 $9.72 $9.80 $7.37 28,893
2018-04-30 $9.77 $9.82 $9.73 $9.75 $7.33 57,334
2018-04-27 $9.59 $9.71 $9.51 $9.70 $7.29 63,585
2018-04-26 $9.49 $9.61 $9.47 $9.55 $7.18 93,168
2018-04-25 $9.48 $9.54 $9.43 $9.44 $7.10 51,880
2018-04-24 $9.49 $9.55 $9.49 $9.52 $7.16 56,958
2018-04-23 $9.47 $9.56 $9.47 $9.49 $7.14 104,130
2018-04-20 $9.54 $9.57 $9.46 $9.47 $7.12 47,088
2018-04-19 $9.63 $9.65 $9.52 $9.57 $7.20 70,010
2018-04-18 $9.73 $9.73 $9.67 $9.71 $7.30 86,407
2018-04-17 $9.63 $9.74 $9.63 $9.72 $7.31 77,537
2018-04-16 $9.58 $9.68 $9.57 $9.63 $7.24 96,866
2018-04-13 $9.55 $9.62 $9.55 $9.62 $7.23 95,102
2018-04-12 $9.68 $9.69 $9.53 $9.59 $7.21 93,313
2018-04-11 $9.68 $9.73 $9.65 $9.73 $7.32 79,008
2018-04-10 $9.63 $9.71 $9.62 $9.68 $7.28 74,836
2018-04-09 $9.71 $9.75 $9.60 $9.64 $7.25 246,874
2018-04-06 $9.78 $9.87 $9.71 $9.76 $7.34 76,167
2018-04-05 $9.83 $9.83 $9.74 $9.82 $7.38 39,347
2018-04-04 $9.70 $9.83 $9.68 $9.83 $7.39 74,851
2018-04-03 $9.64 $9.71 $9.60 $9.70 $7.29 118,098
2018-04-02 $9.77 $9.78 $9.54 $9.59 $7.21 188,298
2018-03-29 $9.73 $9.79 $9.70 $9.74 $7.32 72,229
2018-03-28 $9.54 $9.72 $9.54 $9.70 $7.29 74,558
2018-03-27 $9.48 $9.58 $9.39 $9.49 $7.14 114,537
2018-03-26 $9.53 $9.58 $9.48 $9.48 $7.13 74,827
2018-03-23 $9.58 $9.65 $9.47 $9.49 $7.14 157,665
2018-03-22 $9.55 $9.68 $9.55 $9.62 $7.23 174,362
2018-03-21 $9.63 $9.63 $9.57 $9.59 $7.21 116,364
2018-03-20 $9.64 $9.66 $9.62 $9.63 $7.24 56,109
2018-03-19 $9.72 $9.73 $9.62 $9.65 $7.26 152,061
2018-03-16 $9.75 $9.78 $9.72 $9.74 $7.32 184,553
2018-03-15 $9.80 $9.80 $9.75 $9.77 $7.35 75,032
2018-03-14 $9.83 $9.86 $9.76 $9.76 $7.34 106,759
2018-03-13 $10.02 $10.07 $10.00 $10.02 $7.36 103,169
2018-03-12 $10.00 $10.07 $9.98 $10.01 $7.35 92,925
2018-03-09 $9.93 $10.03 $9.93 $10.01 $7.35 37,293
2018-03-08 $9.94 $10.00 $9.94 $9.95 $7.31 36,914
2018-03-07 $9.82 $9.94 $9.81 $9.94 $7.30 46,602
2018-03-06 $9.86 $9.90 $9.80 $9.86 $7.24 66,670
2018-03-05 $9.77 $9.85 $9.77 $9.82 $7.21 76,410
2018-03-02 $9.89 $9.90 $9.78 $9.85 $7.24 67,365
2018-03-01 $9.92 $9.94 $9.86 $9.90 $7.27 109,179
2018-02-28 $9.87 $9.92 $9.85 $9.88 $7.26 53,728
2018-02-27 $9.96 $9.97 $9.81 $9.82 $7.21 116,564
2018-02-26 $9.91 $10.00 $9.91 $9.97 $7.32 91,207
2018-02-23 $9.80 $9.90 $9.76 $9.90 $7.27 80,923
2018-02-22 $9.70 $9.81 $9.70 $9.75 $7.16 66,616
2018-02-21 $9.86 $9.86 $9.68 $9.69 $7.12 93,093
2018-02-20 $9.90 $9.90 $9.80 $9.81 $7.21 121,775
2018-02-16 $9.76 $9.90 $9.76 $9.86 $7.24 88,870
2018-02-15 $9.69 $9.82 $9.69 $9.78 $7.18 85,583
2018-02-14 $9.75 $9.77 $9.63 $9.73 $7.15 104,156
2018-02-13 $9.82 $9.83 $9.65 $9.83 $7.22 144,127
2018-02-12 $9.79 $9.84 $9.62 $9.82 $7.21 138,337
2018-02-09 $9.68 $9.78 $9.55 $9.72 $7.14 142,319
2018-02-08 $9.81 $9.87 $9.62 $9.62 $7.07 166,749
2018-02-07 $9.74 $9.96 $9.74 $9.79 $7.19 180,339
2018-02-06 $9.55 $9.80 $9.50 $9.74 $7.15 322,944
2018-02-05 $10.06 $10.06 $9.70 $9.70 $7.13 405,911
2018-02-02 $10.18 $10.22 $10.04 $10.06 $7.39 265,843
2018-02-01 $10.51 $10.52 $10.24 $10.25 $7.53 189,487
2018-01-31 $10.48 $10.57 $10.47 $10.52 $7.73 163,650
2018-01-30 $10.67 $10.72 $10.43 $10.49 $7.71 159,882
2018-01-29 $10.83 $10.83 $10.66 $10.69 $7.85 102,329
2018-01-26 $10.83 $10.86 $10.79 $10.86 $7.98 49,430
2018-01-25 $10.90 $10.90 $10.80 $10.85 $7.97 54,219
2018-01-24 $10.87 $10.90 $10.82 $10.87 $7.98 75,625
2018-01-23 $10.78 $10.90 $10.76 $10.90 $8.01 79,618
2018-01-22 $10.67 $10.78 $10.67 $10.76 $7.90 54,600
2018-01-19 $10.65 $10.72 $10.60 $10.72 $7.87 90,805
2018-01-18 $10.73 $10.74 $10.64 $10.65 $7.82 127,088
2018-01-17 $10.73 $10.80 $10.71 $10.76 $7.90 71,133
2018-01-16 $10.68 $10.82 $10.68 $10.72 $7.87 101,422
2018-01-12 $10.81 $10.83 $10.65 $10.70 $7.86 158,927
2018-01-11 $10.87 $10.88 $10.80 $10.81 $7.94 89,158
2018-01-10 $10.94 $10.99 $10.85 $10.86 $7.98 103,980
2018-01-09 $11.05 $11.06 $10.94 $10.94 $8.04 64,499
2018-01-08 $10.95 $11.05 $10.95 $11.03 $8.10 74,559
2018-01-05 $11.11 $11.13 $10.89 $10.95 $8.04 124,732
2018-01-04 $11.19 $11.21 $11.08 $11.10 $8.15 85,129
2018-01-03 $11.22 $11.26 $11.15 $11.19 $8.22 57,211
2018-01-02 $11.25 $11.30 $11.20 $11.23 $8.25 100,691
2017-12-29 $11.21 $11.30 $11.20 $11.26 $8.27 105,774
2017-12-28 $11.16 $11.20 $11.10 $11.20 $8.23 159,853
2017-12-27 $11.14 $11.20 $11.11 $11.17 $8.21 82,447
2017-12-26 $10.95 $11.10 $10.95 $11.08 $8.14 72,954
2017-12-22 $10.99 $11.05 $10.94 $10.95 $8.04 85,270
2017-12-21 $11.09 $11.09 $10.96 $10.99 $8.07 116,423
2017-12-20 $11.08 $11.13 $11.02 $11.04 $8.11 204,795
2017-12-19 $11.15 $11.16 $11.02 $11.06 $8.12 129,725
2017-12-18 $11.01 $11.13 $11.01 $11.13 $8.18 213,238
2017-12-15 $10.88 $11.00 $10.88 $10.94 $8.04 90,954
2017-12-14 $10.85 $10.91 $10.83 $10.83 $7.96 96,354
2017-12-13 $11.12 $11.17 $11.03 $11.14 $8.00 109,891
2017-12-12 $11.03 $11.14 $11.01 $11.06 $7.94 85,207
2017-12-11 $10.99 $11.05 $10.99 $11.02 $7.91 113,668
2017-12-08 $11.04 $11.06 $11.00 $11.00 $7.90 130,863
2017-12-07 $10.97 $11.04 $10.97 $11.04 $7.93 66,956
2017-12-06 $11.02 $11.07 $10.98 $10.98 $7.88 74,690
2017-12-05 $11.00 $11.10 $11.00 $11.02 $7.91 95,858
2017-12-04 $11.07 $11.13 $10.99 $10.99 $7.89 82,118
2017-12-01 $11.01 $11.08 $10.99 $10.99 $7.89 106,843
2017-11-30 $11.06 $11.08 $11.02 $11.03 $7.92 52,895
2017-11-29 $11.07 $11.07 $11.02 $11.04 $7.93 45,945
2017-11-28 $11.07 $11.10 $11.04 $11.06 $7.94 57,208
2017-11-27 $11.06 $11.14 $11.06 $11.08 $7.96 72,063
2017-11-24 $11.08 $11.10 $11.06 $11.09 $7.96 15,973
2017-11-22 $11.05 $11.12 $11.05 $11.06 $7.94 54,186
2017-11-21 $11.05 $11.12 $11.05 $11.07 $7.95 49,920
2017-11-20 $11.07 $11.07 $11.04 $11.05 $7.93 40,545
2017-11-17 $11.05 $11.06 $11.03 $11.06 $7.94 58,025
2017-11-16 $11.00 $11.07 $11.00 $11.05 $7.93 100,263
2017-11-15 $11.07 $11.07 $10.97 $10.99 $7.89 56,304
2017-11-14 $11.07 $11.10 $11.02 $11.07 $7.95 58,333
2017-11-13 $11.16 $11.17 $11.11 $11.11 $7.98 87,428
2017-11-10 $11.12 $11.16 $11.12 $11.16 $8.01 60,635
2017-11-09 $11.11 $11.18 $11.10 $11.16 $8.01 49,598
2017-11-08 $11.09 $11.17 $11.09 $11.16 $8.01 54,940
2017-11-07 $11.03 $11.15 $11.03 $11.14 $8.00 107,469
2017-11-06 $11.09 $11.09 $11.00 $11.08 $7.96 77,719
2017-11-03 $11.05 $11.06 $11.00 $11.01 $7.91 58,589
2017-11-02 $11.03 $11.10 $10.96 $11.10 $7.97 73,473
2017-11-01 $10.98 $11.06 $10.94 $10.96 $7.87 97,781
2017-10-31 $11.04 $11.05 $10.98 $10.99 $7.89 53,701
2017-10-30 $11.06 $11.09 $11.01 $11.05 $7.93 105,384
2017-10-27 $11.12 $11.14 $11.05 $11.08 $7.96 98,231
2017-10-26 $11.18 $11.20 $11.06 $11.07 $7.95 64,051
2017-10-25 $11.18 $11.18 $11.10 $11.15 $8.01 48,564
2017-10-24 $11.21 $11.25 $11.16 $11.24 $8.07 48,184
2017-10-23 $11.20 $11.26 $11.18 $11.20 $8.04 60,443
2017-10-20 $11.19 $11.23 $11.18 $11.20 $8.04 37,729
2017-10-19 $11.20 $11.26 $11.20 $11.22 $8.06 45,139
2017-10-18 $11.22 $11.26 $11.20 $11.22 $8.06 70,533
2017-10-17 $11.22 $11.26 $11.20 $11.24 $8.07 64,233
2017-10-16 $11.25 $11.26 $11.21 $11.22 $8.06 48,415
2017-10-13 $11.17 $11.26 $11.17 $11.22 $8.06 59,487
2017-10-12 $11.14 $11.21 $11.12 $11.20 $8.04 50,976
2017-10-11 $11.16 $11.22 $11.09 $11.15 $8.00 49,974
2017-10-10 $11.11 $11.17 $11.08 $11.12 $7.98 73,931
2017-10-09 $11.11 $11.15 $11.10 $11.14 $8.00 46,835
2017-10-06 $11.14 $11.20 $11.13 $11.14 $8.00 46,702
2017-10-05 $11.10 $11.19 $11.08 $11.18 $8.03 68,002
2017-10-04 $11.07 $11.15 $11.05 $11.09 $7.96 83,727
2017-10-03 $11.13 $11.18 $11.11 $11.12 $7.98 74,510
2017-10-02 $11.15 $11.21 $11.12 $11.14 $8.00 126,027
2017-09-29 $11.08 $11.17 $11.08 $11.15 $8.01 55,837
2017-09-28 $11.02 $11.12 $11.00 $11.10 $7.97 100,747
2017-09-27 $11.08 $11.08 $11.00 $11.03 $7.92 68,912
2017-09-26 $11.09 $11.15 $11.06 $11.11 $7.98 68,994
2017-09-25 $10.99 $11.09 $10.99 $11.09 $7.96 39,094
2017-09-22 $11.09 $11.18 $10.99 $11.01 $7.91 86,349
2017-09-21 $11.07 $11.09 $11.04 $11.05 $7.93 43,303
2017-09-20 $11.11 $11.14 $11.07 $11.08 $7.95 48,036
2017-09-19 $11.08 $11.16 $11.07 $11.08 $7.96 62,375
2017-09-18 $11.13 $11.16 $11.08 $11.09 $7.96 89,760
2017-09-15 $11.22 $11.22 $11.10 $11.12 $7.98 58,982
2017-09-14 $11.12 $11.25 $11.09 $11.22 $8.06 76,274
2017-09-13 $11.21 $11.41 $11.20 $11.35 $7.97 208,235
2017-09-12 $11.26 $11.35 $11.23 $11.23 $7.89 138,901
2017-09-11 $11.22 $11.31 $11.21 $11.28 $7.92 66,532
2017-09-08 $11.23 $11.27 $11.22 $11.24 $7.89 54,761
2017-09-07 $11.25 $11.25 $11.16 $11.23 $7.89 59,240
2017-09-06 $11.22 $11.27 $11.18 $11.21 $7.87 54,372
2017-09-05 $11.25 $11.25 $11.13 $11.25 $7.90 37,437
2017-09-01 $11.16 $11.27 $11.16 $11.25 $7.90 17,057
2017-08-31 $11.10 $11.19 $11.07 $11.18 $7.85 36,952
2017-08-30 $11.05 $11.11 $11.05 $11.09 $7.79 49,610
2017-08-29 $11.07 $11.10 $11.03 $11.09 $7.79 57,369
2017-08-28 $11.21 $11.21 $11.04 $11.09 $7.79 71,745
2017-08-25 $11.15 $11.15 $11.11 $11.14 $7.82 32,628
2017-08-24 $11.19 $11.19 $11.10 $11.14 $7.82 40,680
2017-08-23 $11.05 $11.16 $11.05 $11.16 $7.84 47,617
2017-08-22 $11.03 $11.11 $11.02 $11.02 $7.74 44,809
2017-08-21 $10.91 $11.05 $10.90 $11.05 $7.76 65,691
2017-08-18 $11.05 $11.05 $10.95 $10.95 $7.69 82,543
2017-08-17 $11.14 $11.18 $11.05 $11.06 $7.77 70,562
2017-08-16 $11.09 $11.24 $11.07 $11.15 $7.83 52,195
2017-08-15 $11.17 $11.18 $11.02 $11.10 $7.80 98,489
2017-08-14 $11.14 $11.25 $11.11 $11.21 $7.87 81,249
2017-08-11 $11.05 $11.16 $10.95 $11.04 $7.75 107,934
2017-08-10 $11.27 $11.27 $11.09 $11.13 $7.82 118,940
2017-08-09 $11.21 $11.30 $11.19 $11.27 $7.92 38,573
2017-08-08 $11.31 $11.36 $11.18 $11.22 $7.88 90,066
2017-08-07 $11.37 $11.38 $11.32 $11.32 $7.95 61,672
2017-08-04 $11.36 $11.39 $11.30 $11.38 $7.99 55,890
2017-08-03 $11.39 $11.41 $11.33 $11.35 $7.97 35,218
2017-08-02 $11.40 $11.42 $11.31 $11.33 $7.96 136,926
2017-08-01 $11.45 $11.46 $11.36 $11.40 $8.01 36,890
2017-07-31 $11.46 $11.46 $11.36 $11.39 $8.00 47,140
2017-07-28 $11.44 $11.51 $11.43 $11.44 $8.03 45,644
2017-07-27 $11.40 $11.55 $11.40 $11.54 $8.11 91,963
2017-07-26 $11.33 $11.51 $11.33 $11.40 $8.01 55,331
2017-07-25 $11.38 $11.38 $11.31 $11.36 $7.98 31,577
2017-07-24 $11.42 $11.44 $11.37 $11.37 $7.99 48,206
2017-07-21 $11.55 $11.55 $11.41 $11.44 $8.03 46,703
2017-07-20 $11.42 $11.48 $11.39 $11.48 $8.06 74,413
2017-07-19 $11.39 $11.42 $11.33 $11.39 $8.00 61,811
2017-07-18 $11.35 $11.40 $11.28 $11.39 $8.00 41,752
2017-07-17 $11.28 $11.37 $11.23 $11.35 $7.97 89,416
2017-07-14 $11.16 $11.28 $11.14 $11.25 $7.90 61,930
2017-07-13 $11.15 $11.18 $11.10 $11.12 $7.81 51,228
2017-07-12 $11.13 $11.18 $11.11 $11.15 $7.83 90,223
2017-07-11 $11.11 $11.14 $11.06 $11.12 $7.81 49,118
2017-07-10 $11.08 $11.19 $11.08 $11.13 $7.82 48,469
2017-07-07 $11.05 $11.22 $11.05 $11.10 $7.80 45,115
2017-07-06 $11.21 $11.22 $11.05 $11.06 $7.77 104,093
2017-07-05 $11.31 $11.33 $11.23 $11.24 $7.89 88,357
2017-07-03 $11.37 $11.37 $11.26 $11.31 $7.94 48,431
2017-06-30 $11.16 $11.32 $11.16 $11.32 $7.95 56,656
2017-06-29 $11.21 $11.21 $11.10 $11.17 $7.85 85,543
2017-06-28 $11.26 $11.29 $11.19 $11.23 $7.89 98,344
2017-06-27 $11.25 $11.28 $11.21 $11.22 $7.88 67,458
2017-06-26 $11.26 $11.31 $11.24 $11.28 $7.92 56,938
2017-06-23 $11.26 $11.28 $11.15 $11.23 $7.89 92,139
2017-06-22 $11.25 $11.31 $11.19 $11.19 $7.86 103,090
2017-06-21 $11.32 $11.37 $11.19 $11.23 $7.89 128,845
2017-06-20 $11.39 $11.43 $11.28 $11.32 $7.95 98,039
2017-06-19 $11.41 $11.43 $11.35 $11.38 $7.99 53,879
2017-06-16 $11.42 $11.43 $11.35 $11.37 $7.99 24,658
2017-06-15 $11.35 $11.45 $11.34 $11.44 $8.03 43,719
2017-06-14 $11.44 $11.44 $11.32 $11.40 $8.01 58,755
2017-06-13 $11.36 $11.43 $11.22 $11.40 $8.01 188,588
2017-06-12 $11.39 $11.90 $11.38 $11.59 $7.97 247,439
2017-06-09 $11.30 $11.41 $11.30 $11.38 $7.82 42,240
2017-06-08 $11.33 $11.36 $11.26 $11.35 $7.80 88,523
2017-06-07 $11.33 $11.42 $11.30 $11.37 $7.81 49,795
2017-06-06 $11.37 $11.40 $11.28 $11.34 $7.79 54,260
2017-06-05 $11.48 $11.48 $11.39 $11.39 $7.83 76,784
2017-06-02 $11.41 $11.49 $11.38 $11.42 $7.85 54,619
2017-06-01 $11.38 $11.44 $11.34 $11.41 $7.84 38,317
2017-05-31 $11.40 $11.47 $11.32 $11.40 $7.83 56,251
2017-05-30 $11.42 $11.48 $11.35 $11.40 $7.83 39,148
2017-05-26 $11.35 $11.48 $11.33 $11.48 $7.89 72,035
2017-05-25 $11.42 $11.47 $11.39 $11.40 $7.83 35,429
2017-05-24 $11.31 $11.49 $11.30 $11.46 $7.88 78,284
2017-05-23 $11.35 $11.39 $11.27 $11.32 $7.78 62,316
2017-05-22 $11.27 $11.35 $11.20 $11.33 $7.79 63,041
2017-05-19 $11.16 $11.31 $11.13 $11.29 $7.76 66,799
2017-05-18 $11.06 $11.19 $11.06 $11.19 $7.69 51,216
2017-05-17 $11.15 $11.24 $11.04 $11.10 $7.63 119,905
2017-05-16 $11.24 $11.30 $11.12 $11.14 $7.66 85,604
2017-05-15 $11.15 $11.23 $11.15 $11.22 $7.71 61,979
2017-05-12 $11.24 $11.27 $11.12 $11.15 $7.66 71,368
2017-05-11 $11.27 $11.32 $11.18 $11.23 $7.72 100,309
2017-05-10 $11.20 $11.29 $11.17 $11.27 $7.75 42,448
2017-05-09 $11.22 $11.24 $11.16 $11.16 $7.67 51,679
2017-05-08 $11.25 $11.29 $11.17 $11.22 $7.71 45,678
2017-05-05 $11.27 $11.30 $11.19 $11.25 $7.73 49,847
2017-05-04 $11.31 $11.32 $11.15 $11.21 $7.70 87,145
2017-05-03 $11.47 $11.47 $11.29 $11.34 $7.79 85,001
2017-05-02 $11.42 $11.47 $11.39 $11.46 $7.88 38,306
2017-05-01 $11.32 $11.44 $11.28 $11.41 $7.84 66,552
2017-04-28 $11.38 $11.38 $11.28 $11.32 $7.78 58,984
2017-04-27 $11.39 $11.42 $11.36 $11.42 $7.85 37,581
2017-04-26 $11.40 $11.44 $11.34 $11.39 $7.83 49,751
2017-04-25 $11.32 $11.45 $11.30 $11.41 $7.84 53,421
2017-04-24 $11.49 $11.56 $11.27 $11.32 $7.78 105,045
2017-04-21 $11.46 $11.48 $11.42 $11.46 $7.88 38,875
2017-04-20 $11.44 $11.45 $11.34 $11.42 $7.85 82,037
2017-04-19 $11.42 $11.47 $11.41 $11.47 $7.88 59,247
2017-04-18 $11.32 $11.44 $11.32 $11.42 $7.85 64,196
2017-04-17 $11.29 $11.35 $11.27 $11.33 $7.79 43,989
2017-04-13 $11.25 $11.31 $11.25 $11.30 $7.77 46,555
2017-04-12 $11.28 $11.30 $11.21 $11.26 $7.74 70,619
2017-04-11 $11.26 $11.29 $11.20 $11.29 $7.76 34,931
2017-04-10 $11.23 $11.30 $11.15 $11.25 $7.73 75,954
2017-04-07 $11.15 $11.23 $11.15 $11.23 $7.72 130,576
2017-04-06 $11.17 $11.20 $11.12 $11.12 $7.64 79,808
2017-04-05 $11.16 $11.24 $11.13 $11.18 $7.68 78,672
2017-04-04 $11.09 $11.18 $11.02 $11.16 $7.67 118,380
2017-04-03 $11.13 $11.16 $11.07 $11.11 $7.64 110,950
2017-03-31 $11.00 $11.10 $10.98 $11.10 $7.63 57,153
2017-03-30 $11.00 $11.03 $10.95 $10.98 $7.55 87,876
2017-03-29 $11.07 $11.08 $10.97 $10.99 $7.55 128,255
2017-03-28 $10.96 $11.02 $10.92 $10.99 $7.55 49,685
2017-03-27 $11.02 $11.12 $10.99 $10.99 $7.55 43,826
2017-03-24 $11.05 $11.10 $11.03 $11.09 $7.62 49,768
2017-03-23 $10.94 $11.12 $10.82 $11.07 $7.61 65,554
2017-03-22 $11.02 $11.02 $10.86 $10.95 $7.53 70,184
2017-03-21 $11.00 $11.07 $10.95 $11.04 $7.59 68,346
2017-03-20 $11.04 $11.10 $10.93 $10.98 $7.55 57,191
2017-03-17 $10.88 $11.07 $10.80 $11.03 $7.58 92,867
2017-03-16 $10.85 $10.93 $10.78 $10.86 $7.46 89,362
2017-03-15 $10.67 $10.93 $10.64 $10.84 $7.45 103,797
2017-03-14 $10.68 $10.70 $10.56 $10.66 $7.33 142,175
2017-03-13 $10.73 $10.85 $10.64 $10.72 $7.37 145,748
2017-03-10 $10.92 $11.05 $10.87 $10.96 $7.36 141,769
2017-03-09 $11.25 $11.31 $10.87 $10.87 $7.30 258,343
2017-03-08 $11.41 $11.42 $11.23 $11.27 $7.57 111,763
2017-03-07 $11.55 $11.55 $11.40 $11.50 $7.72 102,182
2017-03-06 $11.50 $11.54 $11.45 $11.54 $7.75 93,001
2017-03-03 $11.43 $11.50 $11.38 $11.50 $7.72 138,815
2017-03-02 $11.40 $11.45 $11.36 $11.38 $7.64 94,674
2017-03-01 $11.38 $11.46 $11.38 $11.43 $7.68 63,240
2017-02-28 $11.40 $11.45 $11.40 $11.42 $7.67 60,568
2017-02-27 $11.34 $11.45 $11.34 $11.45 $7.69 50,865
2017-02-24 $11.32 $11.38 $11.31 $11.38 $7.64 50,809
2017-02-23 $11.30 $11.38 $11.28 $11.28 $7.58 78,361
2017-02-22 $11.34 $11.38 $11.24 $11.31 $7.60 78,789
2017-02-21 $11.16 $11.34 $11.12 $11.33 $7.61 90,589
2017-02-17 $11.07 $11.13 $11.02 $11.10 $7.45 50,352
2017-02-16 $11.01 $11.14 $11.01 $11.14 $7.48 114,397
2017-02-15 $11.07 $11.08 $10.99 $11.02 $7.40 127,783
2017-02-14 $11.24 $11.25 $11.08 $11.11 $7.46 177,936
2017-02-13 $11.35 $11.35 $11.23 $11.30 $7.59 100,788
2017-02-10 $11.23 $11.35 $11.22 $11.30 $7.59 105,312
2017-02-09 $11.26 $11.32 $11.19 $11.27 $7.57 120,472
2017-02-08 $11.21 $11.31 $11.21 $11.25 $7.56 129,127
2017-02-07 $11.40 $11.42 $11.17 $11.18 $7.51 128,855
2017-02-06 $11.40 $11.41 $11.33 $11.37 $7.64 146,462
2017-02-03 $11.33 $11.43 $11.30 $11.36 $7.63 147,828
2017-02-02 $11.11 $11.32 $11.06 $11.32 $7.60 160,592
2017-02-01 $11.15 $11.19 $11.12 $11.12 $7.47 40,076
2017-01-31 $11.04 $11.19 $11.03 $11.19 $7.52 71,016
2017-01-30 $11.02 $11.10 $11.01 $11.08 $7.44 85,972
2017-01-27 $11.12 $11.14 $11.03 $11.05 $7.42 74,891
2017-01-26 $11.05 $11.12 $11.05 $11.11 $7.46 55,084
2017-01-25 $11.11 $11.14 $11.05 $11.07 $7.43 98,734
2017-01-24 $11.02 $11.16 $11.02 $11.12 $7.47 103,363
2017-01-23 $10.95 $11.05 $10.94 $11.03 $7.41 102,262
2017-01-20 $10.90 $10.96 $10.86 $10.91 $7.33 144,106
2017-01-19 $11.01 $11.04 $10.88 $10.88 $7.31 72,320
2017-01-18 $11.07 $11.15 $10.99 $11.06 $7.43 136,696
2017-01-17 $11.10 $11.14 $11.02 $11.05 $7.42 206,278
2017-01-13 $10.90 $11.08 $10.77 $11.06 $7.43 194,705
2017-01-12 $10.88 $10.95 $10.80 $10.89 $7.31 162,218
2017-01-11 $10.94 $10.98 $10.85 $10.87 $7.30 122,332
2017-01-10 $11.11 $11.11 $10.93 $10.99 $7.38 85,216
2017-01-09 $11.02 $11.10 $10.97 $11.05 $7.42 163,855
2017-01-06 $10.95 $11.08 $10.93 $11.05 $7.42 94,938
2017-01-05 $10.94 $10.99 $10.91 $10.93 $7.34 143,205
2017-01-04 $11.00 $11.11 $11.00 $11.07 $7.43 108,730
2017-01-03 $10.86 $11.00 $10.82 $11.00 $7.39 184,773
2016-12-30 $10.77 $10.80 $10.64 $10.77 $7.23 99,115
2016-12-29 $10.64 $10.73 $10.62 $10.73 $7.21 59,078
2016-12-28 $10.73 $10.73 $10.53 $10.64 $7.15 156,159
2016-12-27 $10.69 $10.73 $10.57 $10.66 $7.16 162,908
2016-12-23 $10.50 $10.57 $10.47 $10.55 $7.09 83,303
2016-12-22 $10.48 $10.48 $10.37 $10.42 $7.00 133,348
2016-12-21 $10.57 $10.60 $10.48 $10.53 $7.07 97,854
2016-12-20 $10.54 $10.74 $10.49 $10.49 $7.05 167,341
2016-12-19 $10.48 $10.63 $10.42 $10.54 $7.08 136,139
2016-12-16 $10.38 $10.56 $10.37 $10.42 $7.00 146,092
2016-12-15 $10.34 $10.56 $10.25 $10.40 $6.98 271,833
2016-12-14 $10.44 $10.60 $10.26 $10.35 $6.95 202,262
2016-12-13 $10.43 $10.56 $10.32 $10.44 $7.01 213,261
2016-12-12 $10.62 $10.72 $10.60 $10.68 $7.01 118,405
2016-12-09 $10.62 $10.65 $10.58 $10.62 $6.97 108,600
2016-12-08 $10.60 $10.66 $10.53 $10.65 $6.99 90,063
2016-12-07 $10.48 $10.65 $10.46 $10.64 $6.98 152,284
2016-12-06 $10.39 $10.52 $10.38 $10.50 $6.89 137,105
2016-12-05 $10.30 $10.40 $10.27 $10.36 $6.80 132,455
2016-12-02 $10.23 $10.35 $10.23 $10.23 $6.71 86,348
2016-12-01 $10.25 $10.37 $10.15 $10.20 $6.69 131,824
2016-11-30 $10.37 $10.39 $10.24 $10.29 $6.75 107,720
2016-11-29 $10.35 $10.48 $10.34 $10.41 $6.83 91,571
2016-11-28 $10.31 $10.41 $10.27 $10.37 $6.80 130,935
2016-11-25 $10.29 $10.32 $10.27 $10.30 $6.76 18,969
2016-11-23 $10.27 $10.29 $10.17 $10.22 $6.70 76,418
2016-11-22 $10.15 $10.29 $10.13 $10.29 $6.75 134,767
2016-11-21 $10.12 $10.17 $10.05 $10.10 $6.62 107,682
2016-11-18 $9.97 $10.08 $9.97 $10.07 $6.60 103,099
2016-11-17 $10.04 $10.20 $10.01 $10.01 $6.57 118,534
2016-11-16 $10.06 $10.17 $10.05 $10.12 $6.64 98,458
2016-11-15 $10.12 $10.20 $10.06 $10.10 $6.62 101,894
2016-11-14 $10.04 $10.12 $9.92 $10.10 $6.62 226,925
2016-11-11 $9.90 $10.09 $9.87 $10.02 $6.57 267,613
2016-11-10 $10.13 $10.23 $9.95 $10.00 $6.56 259,753
2016-11-09 $10.03 $10.27 $9.93 $10.17 $6.67 186,640
2016-11-08 $10.18 $10.36 $10.17 $10.26 $6.73 91,000
2016-11-07 $10.08 $10.27 $10.08 $10.21 $6.70 146,715
2016-11-04 $9.90 $10.07 $9.90 $10.01 $6.57 181,513
2016-11-03 $10.15 $10.17 $9.92 $9.97 $6.54 199,040
2016-11-02 $10.38 $10.38 $10.10 $10.16 $6.66 191,021
2016-11-01 $10.57 $10.57 $10.31 $10.42 $6.83 173,053
2016-10-31 $10.60 $10.60 $10.45 $10.52 $6.90 103,777
2016-10-28 $10.56 $10.72 $10.50 $10.54 $6.91 156,252
2016-10-27 $10.84 $10.89 $10.55 $10.56 $6.93 162,100
2016-10-26 $11.07 $11.07 $10.83 $10.94 $7.18 75,357
2016-10-25 $11.12 $11.12 $10.96 $11.09 $7.27 75,117
2016-10-24 $11.03 $11.15 $11.03 $11.11 $7.29 78,411
2016-10-21 $10.81 $11.04 $10.78 $11.03 $7.23 112,394
2016-10-20 $10.89 $10.93 $10.75 $10.86 $7.12 89,311
2016-10-19 $10.94 $10.94 $10.82 $10.87 $7.13 179,619
2016-10-18 $10.97 $11.00 $10.84 $10.89 $7.14 82,678
2016-10-17 $11.16 $11.22 $10.77 $10.88 $7.14 226,688
2016-10-14 $11.19 $11.23 $11.11 $11.13 $7.30 51,260
2016-10-13 $11.17 $11.27 $11.08 $11.17 $7.33 100,870
2016-10-12 $11.24 $11.30 $11.20 $11.20 $7.35 157,390
2016-10-11 $11.30 $11.35 $11.20 $11.26 $7.39 110,191
2016-10-10 $11.30 $11.37 $11.24 $11.36 $7.45 99,015
2016-10-07 $11.22 $11.32 $11.06 $11.27 $7.39 81,676
2016-10-06 $11.26 $11.36 $11.17 $11.21 $7.35 138,062
2016-10-05 $11.54 $11.61 $11.29 $11.31 $7.42 94,412
2016-10-04 $11.72 $11.72 $11.46 $11.47 $7.52 179,040
2016-10-03 $11.83 $11.89 $11.70 $11.76 $7.71 136,890
2016-09-30 $12.06 $12.06 $11.85 $11.88 $7.79 100,881
2016-09-29 $12.04 $12.04 $11.93 $11.97 $7.85 66,738
2016-09-28 $12.04 $12.08 $11.98 $12.05 $7.90 60,186
2016-09-27 $12.00 $12.05 $11.90 $12.01 $7.88 50,414
2016-09-26 $11.82 $11.99 $11.80 $11.94 $7.83 55,974
2016-09-23 $11.82 $11.90 $11.67 $11.79 $7.73 136,771
2016-09-22 $11.84 $12.05 $11.79 $11.83 $7.76 127,325
2016-09-21 $11.65 $11.75 $11.58 $11.72 $7.69 48,212
2016-09-20 $11.61 $11.83 $11.59 $11.69 $7.67 80,438
2016-09-19 $11.65 $11.74 $11.55 $11.55 $7.58 156,309
2016-09-16 $11.86 $11.87 $11.65 $11.68 $7.66 75,248
2016-09-15 $11.78 $12.00 $11.75 $11.88 $7.79 155,499
2016-09-14 $11.93 $12.10 $11.70 $11.74 $7.70 167,298
2016-09-13 $12.01 $12.12 $11.76 $11.99 $7.86 99,817
2016-09-12 $12.13 $12.46 $12.02 $12.34 $7.93 115,304
2016-09-09 $12.32 $12.35 $12.01 $12.20 $7.84 125,267
2016-09-08 $12.42 $12.50 $12.33 $12.45 $8.00 115,556
2016-09-07 $12.32 $12.44 $12.25 $12.42 $7.98 80,758
2016-09-06 $12.15 $12.34 $12.06 $12.28 $7.89 118,632
2016-09-02 $12.15 $12.17 $12.05 $12.16 $7.81 62,259
2016-09-01 $12.04 $12.09 $11.96 $12.08 $7.76 43,954
2016-08-31 $11.96 $12.08 $11.94 $12.02 $7.72 74,916
2016-08-30 $11.97 $11.99 $11.86 $11.93 $7.67 48,227
2016-08-29 $11.85 $11.93 $11.85 $11.90 $7.65 54,044
2016-08-26 $11.99 $12.02 $11.74 $11.76 $7.56 49,768
2016-08-25 $11.95 $12.03 $11.89 $11.97 $7.69 83,566
2016-08-24 $12.00 $12.05 $11.92 $11.93 $7.67 81,261
2016-08-23 $11.96 $12.01 $11.84 $12.00 $7.71 88,312
2016-08-22 $11.88 $11.91 $11.82 $11.84 $7.61 108,587
2016-08-19 $11.90 $11.91 $11.76 $11.83 $7.60 85,205
2016-08-18 $12.08 $12.09 $11.81 $11.89 $7.64 117,121
2016-08-17 $11.92 $12.00 $11.80 $12.00 $7.71 73,029
2016-08-16 $11.86 $11.92 $11.76 $11.91 $7.65 92,585
2016-08-15 $11.85 $12.00 $11.85 $11.87 $7.63 114,671
2016-08-12 $11.92 $12.01 $11.87 $11.88 $7.63 67,778
2016-08-11 $12.17 $12.17 $11.82 $11.85 $7.61 207,296
2016-08-10 $12.21 $12.27 $12.07 $12.11 $7.78 72,604
2016-08-09 $12.10 $12.33 $12.07 $12.17 $7.82 71,471
2016-08-08 $12.01 $12.19 $12.01 $12.05 $7.74 71,050
2016-08-05 $12.04 $12.12 $11.98 $12.00 $7.71 101,144
2016-08-04 $12.15 $12.15 $12.02 $12.05 $7.74 83,418
2016-08-03 $12.05 $12.12 $12.01 $12.05 $7.74 67,202
2016-08-02 $12.29 $12.29 $12.02 $12.04 $7.74 143,326
2016-08-01 $12.26 $12.39 $12.21 $12.23 $7.86 138,206
2016-07-29 $12.38 $12.45 $12.22 $12.26 $7.88 157,187
2016-07-28 $12.30 $12.38 $12.18 $12.33 $7.92 134,480
2016-07-27 $12.40 $12.40 $12.21 $12.27 $7.88 121,265
2016-07-26 $12.41 $12.49 $12.22 $12.32 $7.92 150,341
2016-07-25 $12.40 $12.53 $12.18 $12.32 $7.91 175,276
2016-07-22 $12.17 $12.34 $12.04 $12.28 $7.89 115,574
2016-07-21 $12.23 $12.24 $12.15 $12.17 $7.82 86,746
2016-07-20 $12.20 $12.20 $12.11 $12.20 $7.84 118,090
2016-07-19 $12.05 $12.16 $12.00 $12.16 $7.81 96,831
2016-07-18 $11.94 $12.04 $11.90 $11.99 $7.70 78,583
2016-07-15 $11.94 $12.01 $11.83 $11.83 $7.60 144,375
2016-07-14 $12.00 $12.04 $11.86 $11.86 $7.62 133,882
2016-07-13 $11.88 $12.10 $11.79 $11.94 $7.67 100,659
2016-07-12 $12.19 $12.25 $11.75 $11.94 $7.67 156,854
2016-07-11 $12.07 $12.22 $12.04 $12.05 $7.74 109,107
2016-07-08 $11.97 $12.04 $11.75 $11.95 $7.68 101,574
2016-07-07 $12.00 $12.03 $11.85 $11.86 $7.62 84,524
2016-07-06 $11.99 $12.05 $11.87 $11.87 $7.63 94,664
2016-07-05 $11.72 $12.00 $11.72 $12.00 $7.71 144,163
2016-07-01 $12.11 $12.11 $11.72 $11.72 $7.53 145,449
2016-06-30 $11.81 $12.00 $11.67 $12.00 $7.71 74,969
2016-06-29 $11.67 $11.83 $11.65 $11.79 $7.58 82,599
2016-06-28 $11.47 $11.66 $11.47 $11.61 $7.46 126,563
2016-06-27 $11.29 $11.35 $11.23 $11.29 $7.25 80,191
2016-06-24 $11.24 $11.40 $11.17 $11.28 $7.25 76,199
2016-06-23 $11.56 $11.63 $11.35 $11.35 $7.29 99,167
2016-06-22 $11.49 $11.57 $11.38 $11.46 $7.36 70,469
2016-06-21 $11.44 $11.49 $11.40 $11.42 $7.33 45,636
2016-06-20 $11.45 $11.55 $11.35 $11.35 $7.29 133,500
2016-06-17 $11.40 $11.43 $11.32 $11.40 $7.32 60,028
2016-06-16 $11.27 $11.44 $11.18 $11.44 $7.35 63,209
2016-06-15 $11.12 $11.34 $11.12 $11.28 $7.25 99,586
2016-06-14 $11.18 $11.27 $10.99 $11.17 $7.18 39,377
2016-06-13 $11.23 $11.27 $11.14 $11.19 $7.19 37,341
2016-06-10 $11.30 $11.45 $11.27 $11.45 $7.20 64,062
2016-06-09 $11.32 $11.45 $11.30 $11.38 $7.16 70,959
2016-06-08 $11.33 $11.39 $11.28 $11.37 $7.15 89,125
2016-06-07 $11.20 $11.30 $11.20 $11.26 $7.08 43,377
2016-06-06 $11.23 $11.25 $11.10 $11.17 $7.03 67,559
2016-06-03 $11.23 $11.23 $11.10 $11.10 $6.98 39,146
2016-06-02 $11.08 $11.19 $11.07 $11.15 $7.01 62,451
2016-06-01 $11.17 $11.19 $11.06 $11.16 $7.02 49,997
2016-05-31 $11.04 $11.12 $10.99 $11.11 $6.99 35,442
2016-05-27 $11.10 $11.11 $11.04 $11.09 $6.98 64,818
2016-05-26 $11.09 $11.09 $10.99 $11.04 $6.94 43,473
2016-05-25 $10.98 $11.09 $10.88 $11.06 $6.96 47,145
2016-05-24 $10.89 $10.97 $10.86 $10.97 $6.90 29,651
2016-05-23 $10.73 $10.98 $10.73 $10.77 $6.77 57,687
2016-05-20 $10.75 $10.85 $10.68 $10.75 $6.76 36,581
2016-05-19 $10.77 $11.17 $10.66 $10.71 $6.74 59,808
2016-05-18 $10.95 $10.95 $10.74 $10.86 $6.83 101,348
2016-05-17 $11.00 $11.02 $10.83 $10.95 $6.89 99,683
2016-05-16 $10.89 $11.28 $10.89 $11.08 $6.97 63,884
2016-05-13 $11.06 $11.06 $10.92 $10.95 $6.89 81,420
2016-05-12 $11.12 $11.15 $10.90 $11.10 $6.98 109,990
2016-05-11 $11.30 $11.30 $11.07 $11.07 $6.96 67,911
2016-05-10 $11.35 $11.39 $11.27 $11.32 $7.12 69,119
2016-05-09 $11.20 $11.38 $11.14 $11.32 $7.12 108,137
2016-05-06 $11.09 $11.20 $11.07 $11.15 $7.01 65,708
2016-05-05 $11.05 $11.12 $10.99 $11.08 $6.97 92,676
2016-05-04 $10.92 $11.06 $10.85 $11.04 $6.94 61,693
2016-05-03 $10.85 $10.95 $10.83 $10.94 $6.88 42,577
2016-05-02 $10.83 $10.96 $10.83 $10.92 $6.87 63,017
2016-04-29 $10.88 $10.89 $10.75 $10.86 $6.83 55,796
2016-04-28 $10.81 $10.92 $10.81 $10.90 $6.86 69,223
2016-04-27 $10.86 $10.87 $10.79 $10.87 $6.84 47,444
2016-04-26 $10.86 $10.93 $10.77 $10.83 $6.81 173,083
2016-04-25 $10.71 $10.79 $10.71 $10.79 $6.79 85,875
2016-04-22 $10.78 $10.84 $10.70 $10.79 $6.79 48,780
2016-04-21 $10.86 $10.89 $10.70 $10.72 $6.74 64,372
2016-04-20 $10.97 $11.01 $10.85 $10.85 $6.82 54,921
2016-04-19 $11.02 $11.05 $10.91 $10.98 $6.91 65,803
2016-04-18 $10.97 $11.02 $10.91 $11.02 $6.93 49,357
2016-04-15 $10.88 $10.96 $10.85 $10.96 $6.89 57,400
2016-04-14 $10.99 $11.02 $10.83 $10.84 $6.82 83,236
2016-04-13 $11.00 $11.05 $10.89 $11.04 $6.94 127,599
2016-04-12 $10.83 $11.00 $10.78 $11.00 $6.92 116,208
2016-04-11 $10.83 $10.90 $10.71 $10.90 $6.86 60,315
2016-04-08 $10.80 $10.84 $10.74 $10.84 $6.82 58,560
2016-04-07 $10.71 $10.83 $10.65 $10.83 $6.81 38,516
2016-04-06 $10.73 $10.78 $10.65 $10.78 $6.78 68,506
2016-04-05 $10.73 $10.74 $10.66 $10.66 $6.71 60,042
2016-04-04 $10.85 $10.88 $10.67 $10.85 $6.82 130,226
2016-04-01 $10.86 $10.87 $10.74 $10.87 $6.84 142,831
2016-03-31 $10.71 $10.84 $10.67 $10.84 $6.82 43,689
2016-03-30 $10.79 $10.81 $10.70 $10.71 $6.74 39,386
2016-03-29 $10.54 $10.74 $10.54 $10.72 $6.74 78,070
2016-03-28 $10.52 $10.56 $10.37 $10.51 $6.61 45,721
2016-03-24 $10.43 $10.50 $10.36 $10.45 $6.57 30,383
2016-03-23 $10.56 $10.56 $10.46 $10.49 $6.60 62,162
2016-03-22 $10.49 $10.57 $10.47 $10.56 $6.64 46,590
2016-03-21 $10.60 $10.60 $10.51 $10.54 $6.63 31,195
2016-03-18 $10.60 $10.65 $10.54 $10.61 $6.67 60,551
2016-03-17 $10.49 $10.62 $10.47 $10.56 $6.64 58,754
2016-03-16 $10.34 $10.48 $10.32 $10.48 $6.59 44,471
2016-03-15 $10.26 $10.35 $10.23 $10.31 $6.49 47,666
2016-03-14 $10.40 $10.41 $10.30 $10.32 $6.49 64,096
2016-03-11 $10.33 $10.45 $10.29 $10.38 $6.53 59,227
2016-03-10 $10.54 $10.58 $10.33 $10.45 $6.42 103,542
2016-03-09 $10.41 $10.48 $10.38 $10.45 $6.42 43,368
2016-03-08 $10.53 $10.53 $10.38 $10.38 $6.38 32,966
2016-03-07 $10.48 $10.52 $10.45 $10.50 $6.46 48,334
2016-03-04 $10.50 $10.51 $10.41 $10.50 $6.46 63,681
2016-03-03 $10.45 $10.50 $10.31 $10.50 $6.46 79,153
2016-03-02 $10.26 $10.41 $10.22 $10.41 $6.40 67,553
2016-03-01 $9.99 $10.26 $9.99 $10.26 $6.31 80,077
2016-02-29 $9.98 $10.08 $9.90 $10.00 $6.15 53,580
2016-02-26 $9.96 $10.01 $9.89 $9.99 $6.14 30,197
2016-02-25 $9.85 $9.99 $9.85 $9.99 $6.14 40,451
2016-02-24 $9.74 $9.84 $9.70 $9.84 $6.05 25,852
2016-02-23 $9.81 $9.86 $9.77 $9.77 $6.01 49,265
2016-02-22 $9.76 $9.93 $9.71 $9.93 $6.10 42,346
2016-02-19 $9.51 $9.65 $9.44 $9.65 $5.93 37,472
2016-02-18 $9.59 $9.62 $9.46 $9.62 $5.91 54,164
2016-02-17 $9.45 $9.54 $9.36 $9.50 $5.84 50,925
2016-02-16 $9.22 $9.44 $9.15 $9.44 $5.80 106,135
2016-02-12 $9.28 $9.28 $9.06 $9.22 $5.67 114,223
2016-02-11 $9.18 $9.20 $9.09 $9.14 $5.62 91,547
2016-02-10 $9.24 $9.40 $9.24 $9.31 $5.72 65,874
2016-02-09 $9.45 $9.48 $9.10 $9.10 $5.59 77,206
2016-02-08 $9.68 $9.78 $9.42 $9.46 $5.82 113,907
2016-02-05 $10.00 $10.01 $9.80 $9.80 $6.03 54,004
2016-02-04 $9.94 $10.05 $9.92 $10.01 $6.15 54,575
2016-02-03 $9.95 $10.03 $9.84 $9.92 $6.10 91,206
2016-02-02 $9.96 $9.96 $9.77 $9.85 $6.06 59,063
2016-02-01 $9.93 $10.04 $9.89 $10.04 $6.17 40,766
2016-01-29 $9.73 $10.00 $9.73 $9.92 $6.10 53,656
2016-01-28 $9.91 $9.94 $9.56 $9.77 $6.01 83,051
2016-01-27 $9.86 $9.98 $9.79 $9.85 $6.06 75,678
2016-01-26 $9.72 $9.95 $9.72 $9.90 $6.09 101,061
2016-01-25 $9.80 $9.91 $9.72 $9.72 $5.98 89,636
2016-01-22 $9.61 $9.89 $9.61 $9.85 $6.06 43,629
2016-01-21 $9.55 $9.68 $9.48 $9.58 $5.89 234,560
2016-01-20 $9.79 $9.85 $9.20 $9.45 $5.81 152,230
2016-01-19 $9.76 $9.89 $9.73 $9.85 $6.06 143,477
2016-01-15 $9.97 $9.97 $9.74 $9.80 $6.03 68,203
2016-01-14 $10.06 $10.12 $9.97 $10.07 $6.19 54,288
2016-01-13 $10.30 $10.33 $10.03 $10.08 $6.20 80,011
2016-01-12 $10.38 $10.42 $10.19 $10.25 $6.30 67,854
2016-01-11 $10.51 $10.51 $10.32 $10.37 $6.38 145,388
2016-01-08 $10.50 $10.58 $10.41 $10.50 $6.46 69,858
2016-01-07 $10.56 $10.56 $10.44 $10.50 $6.46 101,707
2016-01-06 $10.57 $10.65 $10.52 $10.61 $6.52 95,366
2016-01-05 $10.56 $10.66 $10.48 $10.62 $6.53 82,854
2016-01-04 $10.47 $10.62 $10.36 $10.62 $6.53 100,195
2015-12-31 $10.68 $10.68 $10.54 $10.62 $6.53 91,914
2015-12-30 $10.55 $10.63 $10.53 $10.62 $6.53 96,815
2015-12-29 $10.59 $10.65 $10.52 $10.58 $6.50 108,259
2015-12-28 $10.57 $10.57 $10.46 $10.55 $6.48 54,686
2015-12-24 $10.51 $10.52 $10.46 $10.52 $6.47 18,902
2015-12-23 $10.42 $10.53 $10.42 $10.49 $6.45 56,253
2015-12-22 $10.48 $10.52 $10.39 $10.42 $6.41 82,126
2015-12-21 $10.43 $10.49 $10.29 $10.45 $6.42 31,923
2015-12-18 $10.32 $10.47 $10.03 $10.42 $6.41 85,669
2015-12-17 $10.34 $10.49 $10.34 $10.35 $6.36 200,823
2015-12-16 $10.20 $10.39 $10.20 $10.35 $6.36 114,624
2015-12-15 $10.00 $10.21 $10.00 $10.20 $6.27 66,768
2015-12-14 $10.01 $10.11 $9.95 $10.05 $6.18 100,374
2015-12-11 $10.15 $10.21 $9.97 $10.05 $6.18 114,022
2015-12-10 $10.41 $10.50 $10.35 $10.35 $6.21 62,154
2015-12-09 $10.50 $10.55 $10.40 $10.44 $6.27 31,150
2015-12-08 $10.54 $10.56 $10.45 $10.50 $6.30 57,756
2015-12-07 $10.65 $10.65 $10.54 $10.63 $6.38 66,026
2015-12-04 $10.45 $10.62 $10.45 $10.59 $6.36 33,220
2015-12-03 $10.55 $10.59 $10.42 $10.49 $6.30 41,284
2015-12-02 $10.64 $10.71 $10.59 $10.61 $6.37 59,129
2015-12-01 $10.55 $10.71 $10.55 $10.71 $6.43 54,250
2015-11-30 $10.56 $10.69 $10.55 $10.59 $6.36 32,195
2015-11-27 $10.57 $10.64 $10.53 $10.59 $6.36 17,909
2015-11-25 $10.50 $10.59 $10.50 $10.56 $6.34 33,758
2015-11-24 $10.53 $10.59 $10.45 $10.52 $6.32 38,395
2015-11-23 $10.63 $10.69 $10.58 $10.63 $6.38 48,015
2015-11-20 $10.54 $10.65 $10.53 $10.65 $6.39 24,825
2015-11-19 $10.44 $10.52 $10.40 $10.52 $6.32 29,557
2015-11-18 $10.32 $10.45 $10.30 $10.45 $6.27 79,585
2015-11-17 $10.27 $10.35 $10.25 $10.29 $6.18 81,245
2015-11-16 $10.16 $10.31 $10.08 $10.31 $6.19 139,506
2015-11-13 $10.31 $10.36 $10.18 $10.21 $6.13 92,051
2015-11-12 $10.48 $10.51 $10.29 $10.29 $6.18 66,920
2015-11-11 $10.59 $10.62 $10.46 $10.46 $6.28 46,706
2015-11-10 $10.53 $10.71 $10.50 $10.52 $6.32 74,938
2015-11-09 $10.74 $10.77 $10.54 $10.61 $6.37 61,511
2015-11-06 $11.00 $11.00 $10.72 $10.76 $6.46 69,276
2015-11-05 $11.00 $11.09 $10.94 $11.08 $6.65 31,537
2015-11-04 $11.01 $11.04 $10.95 $10.95 $6.58 28,033
2015-11-03 $11.03 $11.07 $10.97 $11.02 $6.62 24,916
2015-11-02 $10.94 $11.06 $10.94 $11.06 $6.64 65,674
2015-10-30 $10.99 $11.00 $10.92 $10.98 $6.59 25,645
2015-10-29 $11.02 $11.02 $10.87 $10.99 $6.60 56,703
2015-10-28 $11.02 $11.12 $11.00 $11.00 $6.61 76,785
2015-10-27 $10.97 $11.07 $10.97 $11.01 $6.61 25,936
2015-10-26 $11.06 $11.07 $10.91 $11.06 $6.64 66,516
2015-10-23 $11.15 $11.15 $11.01 $11.11 $6.67 55,678
2015-10-22 $11.00 $11.17 $10.98 $11.13 $6.68 46,963
2015-10-21 $10.88 $11.00 $10.88 $10.98 $6.59 52,168
2015-10-20 $10.94 $10.99 $10.90 $10.97 $6.59 29,294
2015-10-19 $10.75 $10.95 $10.68 $10.95 $6.58 88,597
2015-10-16 $10.57 $10.80 $10.57 $10.75 $6.45 54,105
2015-10-15 $10.50 $10.60 $10.46 $10.60 $6.36 32,164
2015-10-14 $10.44 $10.64 $10.44 $10.54 $6.33 60,293
2015-10-13 $10.55 $10.65 $10.41 $10.45 $6.27 53,798
2015-10-12 $10.58 $10.67 $10.54 $10.56 $6.34 21,084
2015-10-09 $10.42 $10.65 $10.42 $10.65 $6.39 81,852
2015-10-08 $10.27 $10.50 $10.27 $10.50 $6.30 38,858
2015-10-07 $10.24 $10.35 $10.24 $10.32 $6.20 61,474
2015-10-06 $10.17 $10.29 $10.17 $10.24 $6.15 86,529
2015-10-05 $10.13 $10.16 $10.05 $10.10 $6.06 59,530
2015-10-02 $10.04 $10.07 $9.89 $10.07 $6.05 117,478
2015-10-01 $10.10 $10.17 $9.86 $9.93 $5.96 98,130
2015-09-30 $9.94 $10.14 $9.90 $10.05 $6.03 115,472
2015-09-29 $9.92 $9.99 $9.82 $9.85 $5.91 123,305
2015-09-28 $10.14 $10.16 $9.91 $9.97 $5.99 60,100
2015-09-25 $10.15 $10.18 $10.07 $10.07 $6.05 44,099
2015-09-24 $10.10 $10.22 $10.04 $10.22 $6.14 41,594
2015-09-23 $10.16 $10.21 $10.11 $10.17 $6.11 42,211
2015-09-22 $10.26 $10.29 $10.05 $10.08 $6.05 57,538
2015-09-21 $10.26 $10.41 $10.26 $10.40 $6.24 40,917
2015-09-18 $10.12 $10.38 $10.12 $10.30 $6.18 33,093
2015-09-17 $10.17 $10.37 $10.06 $10.22 $6.14 63,074
2015-09-16 $10.08 $10.25 $10.06 $10.19 $6.12 42,950
2015-09-15 $10.01 $10.14 $9.97 $10.13 $6.08 34,767
2015-09-14 $10.05 $10.12 $10.00 $10.07 $6.05 29,527
2015-09-11 $10.05 $10.05 $9.95 $10.01 $6.01 36,672
2015-09-10 $10.18 $10.31 $10.17 $10.20 $5.98 44,312
2015-09-09 $10.29 $10.33 $10.18 $10.22 $5.99 33,765
2015-09-08 $10.15 $10.32 $10.15 $10.31 $6.05 33,830
2015-09-04 $10.13 $10.22 $10.03 $10.19 $5.98 73,170
2015-09-03 $10.16 $10.28 $10.16 $10.23 $6.00 33,156
2015-09-02 $10.09 $10.29 $10.09 $10.19 $5.98 35,490
2015-09-01 $10.07 $10.17 $10.00 $10.08 $5.91 47,437
2015-08-31 $10.36 $10.40 $10.17 $10.27 $6.02 44,501
2015-08-28 $10.39 $10.51 $10.30 $10.38 $6.09 90,246
2015-08-27 $10.22 $10.47 $10.15 $10.39 $6.09 96,091
2015-08-26 $10.02 $10.20 $10.02 $10.20 $5.98 78,560
2015-08-25 $10.27 $10.29 $9.97 $10.00 $5.86 146,223
2015-08-24 $10.26 $10.30 $10.08 $10.10 $5.92 103,285
2015-08-21 $10.73 $10.78 $10.53 $10.54 $6.18 81,710
2015-08-20 $10.80 $10.90 $10.68 $10.74 $6.30 63,224
2015-08-19 $10.82 $10.86 $10.80 $10.85 $6.36 32,044
2015-08-18 $10.82 $10.95 $10.73 $10.91 $6.40 45,793
2015-08-17 $10.75 $10.82 $10.72 $10.80 $6.33 30,664
2015-08-14 $10.73 $10.80 $10.69 $10.80 $6.33 25,117
2015-08-13 $10.66 $10.78 $10.64 $10.74 $6.30 19,652
2015-08-12 $10.70 $10.76 $10.64 $10.69 $6.27 34,230
2015-08-11 $10.67 $10.77 $10.65 $10.75 $6.30 35,414
2015-08-10 $10.77 $10.77 $10.65 $10.65 $6.25 31,053
2015-08-07 $10.64 $10.76 $10.63 $10.74 $6.30 54,411
2015-08-06 $10.67 $10.72 $10.59 $10.68 $6.26 61,885
2015-08-05 $10.70 $10.78 $10.65 $10.72 $6.29 42,177
2015-08-04 $10.75 $10.82 $10.71 $10.71 $6.28 19,590
2015-08-03 $10.70 $10.76 $10.65 $10.75 $6.30 44,573
2015-07-31 $10.64 $10.75 $10.61 $10.70 $6.27 46,178
2015-07-30 $10.57 $10.62 $10.56 $10.61 $6.22 36,734
2015-07-29 $10.47 $10.62 $10.47 $10.58 $6.21 22,642
2015-07-28 $10.49 $10.55 $10.48 $10.53 $6.17 30,013
2015-07-27 $10.63 $10.63 $10.44 $10.44 $6.12 62,956
2015-07-24 $10.55 $10.65 $10.55 $10.62 $6.23 22,479
2015-07-23 $10.73 $10.73 $10.57 $10.59 $6.21 50,409
2015-07-22 $10.64 $10.73 $10.62 $10.71 $6.28 39,808
2015-07-21 $10.63 $10.69 $10.60 $10.63 $6.23 22,974
2015-07-20 $10.74 $10.74 $10.57 $10.60 $6.22 65,530
2015-07-17 $10.75 $10.76 $10.64 $10.69 $6.27 36,911
2015-07-16 $10.65 $10.76 $10.65 $10.71 $6.28 65,182
2015-07-15 $10.54 $10.68 $10.53 $10.59 $6.21 87,175
2015-07-14 $10.58 $10.62 $10.53 $10.55 $6.19 38,108
2015-07-13 $10.55 $10.65 $10.55 $10.60 $6.22 62,277
2015-07-10 $10.42 $10.56 $10.41 $10.55 $6.19 35,217
2015-07-09 $10.44 $10.46 $10.36 $10.41 $6.10 43,109
2015-07-08 $10.36 $10.40 $10.30 $10.38 $6.09 60,076
2015-07-07 $10.33 $10.44 $10.29 $10.35 $6.07 96,369
2015-07-06 $10.18 $10.35 $10.18 $10.23 $6.00 73,161
2015-07-02 $10.22 $10.40 $10.22 $10.25 $6.01 87,649
2015-07-01 $10.35 $10.35 $10.08 $10.23 $6.00 156,212
2015-06-30 $10.23 $10.23 $10.06 $10.21 $5.99 75,777
2015-06-29 $10.19 $10.28 $10.14 $10.16 $5.96 90,771
2015-06-26 $10.26 $10.29 $10.16 $10.23 $6.00 44,172
2015-06-25 $10.35 $10.35 $10.19 $10.21 $5.99 45,897
2015-06-24 $10.45 $10.47 $10.24 $10.29 $6.03 98,076
2015-06-23 $10.48 $10.52 $10.42 $10.48 $6.15 54,931
2015-06-22 $10.54 $10.65 $10.50 $10.53 $6.17 40,435
2015-06-19 $10.63 $10.63 $10.55 $10.56 $6.19 33,032
2015-06-18 $10.48 $10.69 $10.48 $10.66 $6.25 52,494
2015-06-17 $10.46 $10.55 $10.41 $10.51 $6.16 45,165
2015-06-16 $10.40 $10.51 $10.40 $10.48 $6.15 76,809
2015-06-15 $10.50 $10.52 $10.38 $10.47 $6.14 42,576
2015-06-12 $10.60 $10.60 $10.50 $10.52 $6.17 53,677
2015-06-11 $10.55 $10.67 $10.42 $10.59 $6.21 65,909
2015-06-10 $10.67 $10.84 $10.67 $10.83 $6.21 77,406
2015-06-09 $10.81 $10.87 $10.68 $10.71 $6.14 86,749
2015-06-08 $10.91 $10.95 $10.84 $10.85 $6.22 41,783
2015-06-05 $10.90 $10.99 $10.86 $10.92 $6.26 44,531
2015-06-04 $11.07 $11.09 $10.81 $10.99 $6.30 122,996
2015-06-03 $11.27 $11.27 $11.12 $11.14 $6.39 60,787
2015-06-02 $11.20 $11.37 $11.11 $11.32 $6.49 52,490
2015-06-01 $11.20 $11.27 $11.18 $11.21 $6.43 53,494
2015-05-29 $11.30 $11.30 $11.15 $11.19 $6.42 32,284
2015-05-28 $11.28 $11.33 $11.24 $11.30 $6.48 37,721
2015-05-27 $11.24 $11.34 $11.23 $11.31 $6.49 33,901
2015-05-26 $11.38 $11.39 $11.16 $11.21 $6.43 65,575
2015-05-22 $11.29 $11.39 $11.26 $11.34 $6.50 35,317
2015-05-21 $11.38 $11.40 $11.33 $11.33 $6.50 25,645
2015-05-20 $11.38 $11.43 $11.35 $11.37 $6.52 29,380
2015-05-19 $11.30 $11.45 $11.30 $11.39 $6.53 27,983
2015-05-18 $11.37 $11.46 $11.34 $11.41 $6.54 27,617
2015-05-15 $11.30 $11.49 $11.29 $11.44 $6.56 54,108
2015-05-14 $11.23 $11.36 $11.18 $11.28 $6.47 67,269
2015-05-13 $11.31 $11.47 $11.19 $11.25 $6.45 37,077
2015-05-12 $11.23 $11.28 $11.12 $11.25 $6.45 52,930
2015-05-11 $11.40 $11.47 $11.22 $11.28 $6.47 33,003
2015-05-08 $11.37 $11.55 $11.35 $11.42 $6.55 27,538
2015-05-07 $11.19 $11.35 $11.19 $11.25 $6.45 31,229
2015-05-06 $11.32 $11.37 $11.21 $11.21 $6.43 62,615
2015-05-05 $11.47 $11.48 $11.30 $11.32 $6.49 45,555
2015-05-04 $11.56 $11.59 $11.42 $11.47 $6.58 47,184
2015-05-01 $11.52 $11.52 $11.45 $11.46 $6.57 33,307
2015-04-30 $11.58 $11.65 $11.42 $11.42 $6.55 43,937
2015-04-29 $11.66 $11.78 $11.52 $11.58 $6.64 69,038
2015-04-28 $11.75 $11.78 $11.67 $11.78 $6.75 40,643
2015-04-27 $11.80 $11.81 $11.72 $11.72 $6.72 19,518
2015-04-24 $11.76 $11.84 $11.71 $11.73 $6.73 29,906
2015-04-23 $11.83 $11.83 $11.73 $11.75 $6.74 64,371
2015-04-22 $11.63 $11.78 $11.57 $11.75 $6.74 87,129
2015-04-21 $11.51 $11.57 $11.50 $11.56 $6.63 34,316
2015-04-20 $11.55 $11.69 $11.47 $11.49 $6.59 37,267
2015-04-17 $11.52 $11.56 $11.46 $11.55 $6.62 52,007
2015-04-16 $11.48 $11.69 $11.46 $11.60 $6.65 44,982
2015-04-15 $11.60 $11.64 $11.47 $11.51 $6.60 56,444
2015-04-14 $11.50 $11.60 $11.48 $11.57 $6.63 60,152
2015-04-13 $11.53 $11.63 $11.50 $11.50 $6.59 37,784
2015-04-10 $11.61 $11.63 $11.50 $11.50 $6.59 49,142
2015-04-09 $11.75 $11.75 $11.55 $11.58 $6.64 44,444
2015-04-08 $11.73 $11.81 $11.69 $11.69 $6.70 45,547
2015-04-07 $11.80 $11.82 $11.75 $11.78 $6.75 41,061
2015-04-06 $11.58 $11.87 $11.58 $11.77 $6.75 86,470
2015-04-02 $11.78 $11.81 $11.68 $11.68 $6.70 137,717
2015-04-01 $11.99 $12.09 $11.74 $11.87 $6.81 83,497
2015-03-31 $11.79 $11.92 $11.73 $11.92 $6.84 62,896
2015-03-30 $11.85 $11.92 $11.74 $11.92 $6.84 90,390
2015-03-27 $11.70 $11.77 $11.68 $11.74 $6.73 52,500
2015-03-26 $11.70 $11.73 $11.63 $11.65 $6.68 30,055
2015-03-25 $11.92 $11.92 $11.71 $11.73 $6.73 61,427
2015-03-24 $11.94 $11.94 $11.79 $11.90 $6.82 109,805
2015-03-23 $11.90 $11.97 $11.88 $11.96 $6.86 73,857
2015-03-20 $11.64 $11.95 $11.62 $11.93 $6.84 97,563
2015-03-19 $11.48 $11.63 $11.47 $11.62 $6.66 79,516
2015-03-18 $11.42 $11.60 $11.35 $11.59 $6.65 51,488
2015-03-17 $11.42 $11.51 $11.36 $11.43 $6.55 43,066
2015-03-16 $11.39 $11.54 $11.39 $11.40 $6.54 59,823
2015-03-13 $11.37 $11.41 $11.30 $11.39 $6.53 32,057
2015-03-12 $11.36 $11.46 $11.35 $11.39 $6.53 54,553
2015-03-11 $11.25 $11.35 $11.16 $11.30 $6.48 53,805
2015-03-10 $11.40 $11.46 $11.40 $11.44 $6.42 51,909
2015-03-09 $11.42 $11.54 $11.42 $11.44 $6.42 63,222
2015-03-06 $11.66 $11.66 $11.35 $11.42 $6.41 120,999
2015-03-05 $11.65 $11.77 $11.65 $11.77 $6.61 38,912
2015-03-04 $11.63 $11.65 $11.55 $11.64 $6.54 84,555
2015-03-03 $11.61 $11.65 $11.55 $11.59 $6.51 80,453
2015-03-02 $11.63 $11.75 $11.60 $11.63 $6.53 59,376
2015-02-27 $11.55 $11.66 $11.50 $11.62 $6.52 71,291
2015-02-26 $11.66 $11.67 $11.54 $11.54 $6.48 48,699
2015-02-25 $11.61 $11.78 $11.61 $11.70 $6.57 126,783
2015-02-24 $11.75 $11.75 $11.62 $11.65 $6.54 73,636
2015-02-23 $11.73 $11.84 $11.70 $11.77 $6.61 64,891
2015-02-20 $11.63 $11.74 $11.62 $11.72 $6.58 62,134
2015-02-19 $11.78 $11.80 $11.66 $11.67 $6.55 67,329
2015-02-18 $11.79 $11.87 $11.75 $11.85 $6.65 56,055
2015-02-17 $11.75 $11.93 $11.75 $11.77 $6.61 60,563
2015-02-13 $11.93 $11.93 $11.81 $11.83 $6.64 43,536
2015-02-12 $11.74 $11.92 $11.72 $11.90 $6.68 95,976
2015-02-11 $11.82 $11.86 $11.70 $11.78 $6.61 66,483
2015-02-10 $11.77 $11.84 $11.67 $11.81 $6.63 75,405
2015-02-09 $11.85 $11.86 $11.75 $11.75 $6.60 50,838
2015-02-06 $12.11 $12.11 $11.77 $11.81 $6.63 96,089
2015-02-05 $11.98 $12.11 $11.93 $12.11 $6.80 67,988
2015-02-04 $12.04 $12.04 $11.90 $11.91 $6.69 81,975
2015-02-03 $11.93 $12.00 $11.86 $12.00 $6.74 70,347
2015-02-02 $12.02 $12.02 $11.76 $11.88 $6.67 79,234
2015-01-30 $12.07 $12.11 $11.95 $11.96 $6.72 64,545
2015-01-29 $12.15 $12.17 $12.04 $12.15 $6.82 87,453
2015-01-28 $12.22 $12.29 $12.12 $12.15 $6.82 91,518
2015-01-27 $12.10 $12.29 $12.10 $12.19 $6.84 117,517
2015-01-26 $12.19 $12.29 $12.13 $12.29 $6.90 57,486
2015-01-23 $12.22 $12.30 $11.99 $12.20 $6.85 139,253
2015-01-22 $12.16 $12.27 $12.14 $12.22 $6.86 58,185
2015-01-21 $12.10 $12.16 $12.00 $12.08 $6.78 118,268
2015-01-20 $12.14 $12.25 $12.00 $12.07 $6.78 117,366
2015-01-16 $12.22 $12.22 $12.02 $12.15 $6.82 112,936
2015-01-15 $12.10 $12.18 $12.05 $12.17 $6.83 84,510
2015-01-14 $11.97 $12.08 $11.95 $12.06 $6.77 60,841
2015-01-13 $12.00 $12.09 $11.96 $12.05 $6.77 77,030
2015-01-12 $11.96 $12.08 $11.96 $11.98 $6.73 109,195
2015-01-09 $12.03 $12.03 $11.86 $11.95 $6.71 76,606
2015-01-08 $12.05 $12.07 $11.97 $12.03 $6.75 87,264
2015-01-07 $11.77 $12.05 $11.75 $12.02 $6.75 129,422
2015-01-06 $11.58 $11.80 $11.58 $11.78 $6.61 124,819
2015-01-05 $11.68 $11.71 $11.52 $11.65 $6.54 119,309
2015-01-02 $11.65 $11.90 $11.60 $11.77 $6.61 81,409
2014-12-31 $11.88 $11.89 $11.50 $11.50 $6.46 99,014
2014-12-30 $11.67 $11.80 $11.67 $11.80 $6.63 113,170
2014-12-29 $11.75 $11.79 $11.66 $11.72 $6.58 44,562
2014-12-26 $11.63 $11.73 $11.58 $11.72 $6.58 89,620
2014-12-24 $11.61 $11.61 $11.53 $11.57 $6.50 35,897
2014-12-23 $11.56 $11.57 $11.49 $11.57 $6.49 50,123
2014-12-22 $11.33 $11.53 $11.33 $11.52 $6.47 82,063
2014-12-19 $11.39 $11.45 $11.35 $11.44 $6.42 59,086
2014-12-18 $11.27 $11.48 $11.27 $11.43 $6.42 71,110
2014-12-17 $11.13 $11.41 $11.05 $11.29 $6.34 117,730
2014-12-16 $11.00 $11.21 $11.00 $11.04 $6.20 110,545
2014-12-15 $11.54 $11.61 $11.11 $11.16 $6.27 114,783
2014-12-12 $11.58 $11.64 $11.48 $11.48 $6.45 83,048
2014-12-11 $11.57 $11.64 $11.52 $11.61 $6.52 96,771
2014-12-10 $11.68 $11.77 $11.67 $11.72 $6.46 81,712
2014-12-09 $11.76 $11.78 $11.65 $11.77 $6.48 81,109
2014-12-08 $11.60 $11.80 $11.60 $11.78 $6.49 102,252
2014-12-05 $11.61 $11.64 $11.56 $11.64 $6.41 52,732
2014-12-04 $11.55 $11.67 $11.53 $11.67 $6.43 104,419
2014-12-03 $11.59 $11.60 $11.53 $11.58 $6.38 70,958
2014-12-02 $11.55 $11.64 $11.47 $11.57 $6.37 112,821
2014-12-01 $11.54 $11.65 $11.53 $11.59 $6.38 76,554
2014-11-28 $11.53 $11.65 $11.51 $11.62 $6.40 32,776
2014-11-26 $11.49 $11.58 $11.47 $11.57 $6.37 73,481
2014-11-25 $11.44 $11.49 $11.42 $11.49 $6.33 70,043
2014-11-24 $11.38 $11.45 $11.36 $11.45 $6.31 59,575
2014-11-21 $11.50 $11.50 $11.20 $11.30 $6.22 158,453
2014-11-20 $11.29 $11.44 $11.28 $11.44 $6.30 77,751
2014-11-19 $11.25 $11.34 $11.25 $11.34 $6.25 59,224
2014-11-18 $11.33 $11.33 $11.26 $11.28 $6.21 76,039
2014-11-17 $11.30 $11.37 $11.20 $11.25 $6.20 168,878
2014-11-14 $11.33 $11.36 $11.25 $11.29 $6.22 78,787
2014-11-13 $11.24 $11.38 $11.24 $11.38 $6.27 51,743
2014-11-12 $11.33 $11.34 $11.20 $11.26 $6.20 53,869
2014-11-11 $11.38 $11.38 $11.28 $11.30 $6.22 69,660
2014-11-10 $11.28 $11.32 $11.26 $11.32 $6.24 41,252
2014-11-07 $11.29 $11.32 $11.23 $11.31 $6.23 56,670
2014-11-06 $11.31 $11.32 $11.25 $11.27 $6.21 40,508
2014-11-05 $11.26 $11.31 $11.16 $11.30 $6.22 79,125

Nuveen Real Estate Income Fund (JRS) News Headlines

Recent Nuveen Real Estate Income Fund (JRS) News
Time Published Title News Site