Korea Electric Power (KEP) Exchange: NYSE
Data as of March 29, 2024
$9.24 ($0.01) 0.11%
Korea Electric Power - Daily Information
Click for more stock information on Korea Electric Power.Daily Information | Data |
---|---|
Date | March 29, 2024 |
Open | $9.17 |
Previous Close | $9.24 |
High | $9.24 |
Low | $9.17 |
Adjusted Open | $9.17 |
Previous Adjusted Close | $9.24 |
Adjusted High | $9.24 |
Adjusted Low | $9.17 |
About Korea Electric Power (KEP)
Korea Electric Power (KEP) is the largest electric utility in South Korea, responsible for the generation, transmission and distribution of electricity in South Korea. Established in 1961, KEP is now a publicly traded company on the Korea Stock Exchange and is a component of the KOSPI. KEP supplies electricity to all of mainland South Korea and is currently the sole provider of electric power to the nationâs capital, Seoul. Since its inception, KEP has grown significantly, expanding its total transmission and distribution of electricity from 166,000 Gigawatt-hours in 1965 to 510,000 Gigawatt-hours in 2019, in addition to investing aggressively in renewable energy sources in recent years.
Invest in Korea Electric Power (KEP)
Historical Stock Data for Korea Electric Power (KEP)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-03-11 | $9.17 | $9.24 | $9.17 | $9.24 | $9.24 | 82,011 |
2024-03-08 | $9.20 | $9.23 | $9.14 | $9.23 | $9.23 | 82,909 |
2024-03-07 | $9.25 | $9.26 | $9.19 | $9.26 | $9.26 | 63,740 |
2024-03-06 | $9.29 | $9.37 | $9.29 | $9.33 | $9.33 | 71,835 |
2024-03-05 | $9.25 | $9.26 | $9.18 | $9.18 | $9.18 | 83,203 |
2024-03-04 | $9.37 | $9.38 | $9.32 | $9.38 | $9.38 | 82,458 |
2024-03-01 | $9.25 | $9.40 | $9.24 | $9.40 | $9.40 | 77,997 |
2024-02-29 | $9.27 | $9.33 | $9.26 | $9.32 | $9.32 | 64,297 |
2024-02-28 | $9.19 | $9.20 | $9.15 | $9.19 | $9.19 | 50,330 |
2024-02-27 | $9.16 | $9.16 | $9.08 | $9.10 | $9.10 | 113,101 |
2024-02-26 | $9.24 | $9.40 | $9.24 | $9.35 | $9.35 | 168,808 |
2024-02-23 | $8.80 | $9.08 | $8.80 | $9.00 | $9.00 | 138,948 |
2024-02-22 | $8.65 | $8.71 | $8.60 | $8.65 | $8.65 | 113,647 |
2024-02-21 | $8.66 | $8.66 | $8.52 | $8.54 | $8.54 | 70,915 |
2024-02-20 | $8.71 | $8.76 | $8.60 | $8.76 | $8.76 | 150,644 |
2024-02-16 | $7.87 | $7.89 | $7.84 | $7.89 | $7.89 | 30,825 |
2024-02-15 | $7.86 | $7.86 | $7.75 | $7.80 | $7.80 | 47,984 |
2024-02-14 | $7.91 | $7.92 | $7.85 | $7.89 | $7.89 | 59,725 |
2024-02-13 | $7.89 | $7.95 | $7.85 | $7.88 | $7.88 | 95,319 |
2024-02-12 | $7.67 | $7.76 | $7.67 | $7.76 | $7.76 | 42,285 |
2024-02-09 | $7.68 | $7.70 | $7.64 | $7.68 | $7.68 | 88,328 |
2024-02-08 | $7.73 | $7.74 | $7.67 | $7.68 | $7.68 | 67,500 |
2024-02-07 | $7.87 | $7.92 | $7.87 | $7.92 | $7.92 | 67,667 |
2024-02-06 | $7.68 | $7.80 | $7.67 | $7.79 | $7.79 | 120,334 |
2024-02-05 | $7.67 | $7.69 | $7.54 | $7.63 | $7.63 | 78,692 |
2024-02-02 | $7.69 | $7.69 | $7.55 | $7.62 | $7.62 | 70,130 |
2024-02-01 | $7.54 | $7.69 | $7.54 | $7.68 | $7.68 | 82,466 |
2024-01-31 | $7.37 | $7.42 | $7.36 | $7.39 | $7.39 | 55,034 |
2024-01-30 | $7.37 | $7.38 | $7.32 | $7.37 | $7.37 | 52,999 |
2024-01-29 | $7.38 | $7.48 | $7.38 | $7.47 | $7.47 | 111,336 |
2024-01-26 | $7.19 | $7.19 | $7.16 | $7.18 | $7.18 | 29,800 |
2024-01-25 | $7.07 | $7.19 | $7.07 | $7.17 | $7.17 | 83,667 |
2024-01-24 | $6.95 | $6.95 | $6.84 | $6.89 | $6.89 | 147,880 |
2024-01-23 | $6.82 | $6.91 | $6.79 | $6.89 | $6.89 | 127,493 |
2024-01-22 | $6.80 | $6.86 | $6.80 | $6.83 | $6.83 | 81,824 |
2024-01-19 | $6.77 | $6.80 | $6.69 | $6.72 | $6.72 | 77,492 |
2024-01-18 | $7.01 | $7.01 | $6.93 | $6.97 | $6.97 | 78,147 |
2024-01-17 | $7.06 | $7.06 | $6.97 | $7.03 | $7.03 | 120,040 |
2024-01-16 | $7.20 | $7.20 | $7.12 | $7.16 | $7.16 | 92,713 |
2024-01-12 | $7.11 | $7.16 | $7.08 | $7.08 | $7.08 | 44,884 |
2024-01-11 | $7.11 | $7.11 | $7.04 | $7.05 | $7.05 | 73,295 |
2024-01-10 | $7.16 | $7.20 | $7.15 | $7.17 | $7.17 | 61,187 |
2024-01-09 | $7.16 | $7.28 | $7.16 | $7.23 | $7.23 | 121,843 |
2024-01-08 | $7.11 | $7.15 | $7.08 | $7.12 | $7.12 | 71,468 |
2024-01-05 | $7.19 | $7.24 | $7.17 | $7.22 | $7.22 | 56,586 |
2024-01-04 | $7.28 | $7.32 | $7.18 | $7.19 | $7.19 | 79,039 |
2024-01-03 | $7.25 | $7.34 | $7.25 | $7.33 | $7.33 | 151,720 |
2024-01-02 | $7.18 | $7.19 | $7.09 | $7.13 | $7.13 | 98,806 |
2023-12-29 | $7.24 | $7.28 | $7.21 | $7.25 | $7.25 | 80,134 |
2023-12-28 | $7.25 | $7.35 | $7.25 | $7.29 | $7.29 | 69,851 |
2023-12-27 | $7.15 | $7.26 | $7.15 | $7.25 | $7.25 | 91,252 |
2023-12-26 | $7.15 | $7.33 | $7.15 | $7.29 | $7.29 | 106,780 |
2023-12-22 | $7.19 | $7.32 | $7.18 | $7.30 | $7.30 | 128,084 |
2023-12-21 | $7.19 | $7.20 | $7.13 | $7.19 | $7.19 | 77,609 |
2023-12-20 | $7.12 | $7.18 | $7.07 | $7.07 | $7.07 | 128,629 |
2023-12-19 | $7.14 | $7.16 | $7.12 | $7.12 | $7.12 | 76,880 |
2023-12-18 | $7.32 | $7.32 | $7.18 | $7.22 | $7.22 | 134,009 |
2023-12-15 | $7.36 | $7.38 | $7.26 | $7.27 | $7.27 | 220,391 |
2023-12-14 | $7.40 | $7.45 | $7.38 | $7.40 | $7.40 | 126,594 |
2023-12-13 | $7.24 | $7.35 | $7.15 | $7.34 | $7.34 | 178,260 |
2023-12-12 | $7.32 | $7.32 | $7.22 | $7.24 | $7.24 | 215,617 |
2023-12-11 | $7.32 | $7.34 | $7.28 | $7.34 | $7.34 | 129,271 |
2023-12-08 | $7.39 | $7.39 | $7.31 | $7.34 | $7.34 | 104,277 |
2023-12-07 | $7.46 | $7.50 | $7.42 | $7.50 | $7.50 | 298,294 |
2023-12-06 | $7.37 | $7.37 | $7.31 | $7.32 | $7.32 | 78,544 |
2023-12-05 | $7.27 | $7.37 | $7.26 | $7.37 | $7.37 | 98,545 |
2023-12-04 | $7.29 | $7.34 | $7.28 | $7.29 | $7.29 | 92,958 |
2023-12-01 | $7.27 | $7.40 | $7.27 | $7.39 | $7.39 | 56,944 |
2023-11-30 | $7.23 | $7.28 | $7.23 | $7.28 | $7.28 | 93,912 |
2023-11-29 | $7.28 | $7.32 | $7.20 | $7.21 | $7.21 | 114,439 |
2023-11-28 | $7.30 | $7.40 | $7.30 | $7.40 | $7.40 | 78,117 |
2023-11-27 | $7.24 | $7.33 | $7.23 | $7.33 | $7.33 | 125,225 |
2023-11-24 | $7.12 | $7.24 | $7.11 | $7.20 | $7.20 | 104,612 |
2023-11-22 | $6.96 | $6.98 | $6.94 | $6.98 | $6.98 | 56,579 |
2023-11-21 | $6.91 | $6.96 | $6.91 | $6.92 | $6.92 | 87,357 |
2023-11-20 | $6.86 | $6.92 | $6.82 | $6.90 | $6.90 | 147,665 |
2023-11-17 | $6.89 | $6.92 | $6.86 | $6.92 | $6.92 | 77,614 |
2023-11-16 | $6.72 | $6.87 | $6.72 | $6.84 | $6.84 | 97,328 |
2023-11-15 | $6.69 | $6.74 | $6.67 | $6.70 | $6.70 | 126,151 |
2023-11-14 | $6.71 | $6.72 | $6.61 | $6.67 | $6.67 | 215,140 |
2023-11-13 | $6.69 | $6.88 | $6.69 | $6.85 | $6.85 | 209,279 |
2023-11-10 | $6.43 | $6.44 | $6.36 | $6.42 | $6.42 | 76,322 |
2023-11-09 | $6.55 | $6.57 | $6.45 | $6.47 | $6.47 | 115,279 |
2023-11-08 | $6.68 | $6.73 | $6.66 | $6.70 | $6.70 | 160,810 |
2023-11-07 | $6.55 | $6.62 | $6.54 | $6.55 | $6.55 | 156,784 |
2023-11-06 | $6.53 | $6.56 | $6.48 | $6.55 | $6.55 | 216,055 |
2023-11-03 | $6.25 | $6.36 | $6.25 | $6.31 | $6.31 | 236,977 |
2023-11-02 | $6.09 | $6.18 | $6.02 | $6.11 | $6.11 | 345,543 |
2023-11-01 | $6.11 | $6.12 | $6.02 | $6.08 | $6.08 | 134,081 |
2023-10-31 | $6.21 | $6.21 | $6.08 | $6.09 | $6.09 | 426,870 |
2023-10-30 | $6.22 | $6.22 | $6.16 | $6.20 | $6.20 | 155,254 |
2023-10-27 | $6.05 | $6.09 | $5.99 | $5.99 | $5.99 | 142,912 |
2023-10-26 | $6.00 | $6.01 | $5.93 | $5.96 | $5.96 | 132,675 |
2023-10-25 | $6.02 | $6.09 | $6.00 | $6.00 | $6.00 | 192,246 |
2023-10-24 | $6.02 | $6.04 | $5.94 | $5.96 | $5.96 | 312,431 |
2023-10-23 | $6.02 | $6.02 | $5.97 | $5.98 | $5.98 | 183,379 |
2023-10-20 | $6.12 | $6.14 | $6.09 | $6.10 | $6.10 | 189,087 |
2023-10-19 | $6.17 | $6.18 | $6.10 | $6.11 | $6.11 | 166,122 |
2023-10-18 | $6.25 | $6.28 | $6.18 | $6.20 | $6.20 | 161,525 |
2023-10-17 | $6.27 | $6.36 | $6.27 | $6.32 | $6.32 | 225,859 |
2023-10-16 | $6.33 | $6.39 | $6.27 | $6.36 | $6.36 | 144,842 |
2023-10-13 | $6.41 | $6.45 | $6.37 | $6.39 | $6.39 | 91,617 |
2023-10-12 | $6.50 | $6.53 | $6.40 | $6.41 | $6.41 | 174,096 |
2023-10-11 | $6.56 | $6.56 | $6.50 | $6.52 | $6.52 | 114,677 |
2023-10-10 | $6.46 | $6.56 | $6.45 | $6.53 | $6.53 | 187,738 |
2023-10-09 | $6.42 | $6.42 | $6.34 | $6.42 | $6.42 | 127,968 |
2023-10-06 | $6.33 | $6.46 | $6.31 | $6.45 | $6.45 | 149,177 |
2023-10-05 | $6.32 | $6.41 | $6.32 | $6.41 | $6.41 | 173,318 |
2023-10-04 | $6.32 | $6.40 | $6.30 | $6.35 | $6.35 | 221,611 |
2023-10-03 | $6.25 | $6.31 | $6.21 | $6.28 | $6.28 | 183,642 |
2023-10-02 | $6.40 | $6.47 | $6.26 | $6.28 | $6.28 | 231,793 |
2023-09-29 | $6.42 | $6.48 | $6.42 | $6.44 | $6.44 | 132,978 |
2023-09-28 | $6.46 | $6.51 | $6.36 | $6.37 | $6.37 | 304,563 |
2023-09-27 | $6.52 | $6.53 | $6.43 | $6.45 | $6.45 | 267,967 |
2023-09-26 | $6.55 | $6.57 | $6.40 | $6.42 | $6.42 | 234,491 |
2023-09-25 | $6.63 | $6.68 | $6.60 | $6.61 | $6.61 | 138,756 |
2023-09-22 | $6.62 | $6.65 | $6.54 | $6.55 | $6.55 | 340,782 |
2023-09-21 | $6.63 | $6.63 | $6.51 | $6.51 | $6.51 | 157,498 |
2023-09-20 | $6.84 | $6.84 | $6.75 | $6.75 | $6.75 | 166,336 |
2023-09-19 | $6.71 | $6.75 | $6.67 | $6.68 | $6.68 | 122,465 |
2023-09-18 | $6.72 | $6.77 | $6.70 | $6.71 | $6.71 | 96,653 |
2023-09-15 | $6.74 | $6.77 | $6.70 | $6.70 | $6.70 | 80,456 |
2023-09-14 | $6.77 | $6.80 | $6.76 | $6.79 | $6.79 | 91,996 |
2023-09-13 | $6.65 | $6.76 | $6.65 | $6.73 | $6.73 | 62,012 |
2023-09-12 | $6.66 | $6.66 | $6.61 | $6.63 | $6.63 | 133,084 |
2023-09-11 | $6.74 | $6.77 | $6.70 | $6.75 | $6.75 | 183,527 |
2023-09-08 | $6.82 | $6.82 | $6.68 | $6.71 | $6.71 | 346,027 |
2023-09-07 | $6.59 | $6.59 | $6.49 | $6.49 | $6.49 | 163,029 |
2023-09-06 | $6.62 | $6.62 | $6.54 | $6.54 | $6.54 | 118,837 |
2023-09-05 | $6.65 | $6.65 | $6.57 | $6.57 | $6.57 | 137,513 |
2023-09-01 | $6.76 | $6.77 | $6.66 | $6.66 | $6.66 | 65,668 |
2023-08-31 | $6.78 | $6.78 | $6.66 | $6.69 | $6.69 | 80,779 |
2023-08-30 | $6.79 | $6.84 | $6.78 | $6.82 | $6.82 | 114,140 |
2023-08-29 | $6.75 | $6.82 | $6.73 | $6.82 | $6.82 | 95,836 |
2023-08-28 | $6.76 | $6.79 | $6.76 | $6.79 | $6.79 | 105,173 |
2023-08-25 | $6.68 | $6.69 | $6.66 | $6.67 | $6.67 | 54,742 |
2023-08-24 | $6.76 | $6.76 | $6.65 | $6.65 | $6.65 | 110,772 |
2023-08-23 | $6.69 | $6.75 | $6.69 | $6.74 | $6.74 | 128,256 |
2023-08-22 | $6.67 | $6.67 | $6.62 | $6.62 | $6.62 | 153,822 |
2023-08-21 | $6.65 | $6.65 | $6.58 | $6.59 | $6.59 | 114,141 |
2023-08-18 | $6.65 | $6.67 | $6.62 | $6.67 | $6.67 | 82,306 |
2023-08-17 | $6.77 | $6.78 | $6.69 | $6.71 | $6.71 | 146,347 |
2023-08-16 | $6.83 | $6.83 | $6.77 | $6.78 | $6.78 | 115,635 |
2023-08-15 | $6.95 | $6.97 | $6.88 | $6.88 | $6.88 | 121,703 |
2023-08-14 | $6.99 | $7.01 | $6.94 | $6.97 | $6.97 | 80,867 |
2023-08-11 | $7.14 | $7.15 | $7.05 | $7.13 | $7.13 | 174,100 |
2023-08-10 | $7.28 | $7.29 | $7.19 | $7.19 | $7.19 | 115,524 |
2023-08-09 | $7.35 | $7.35 | $7.29 | $7.35 | $7.35 | 99,691 |
2023-08-08 | $7.32 | $7.35 | $7.29 | $7.35 | $7.35 | 92,342 |
2023-08-07 | $7.38 | $7.38 | $7.30 | $7.30 | $7.30 | 92,028 |
2023-08-04 | $7.45 | $7.46 | $7.32 | $7.34 | $7.34 | 109,923 |
2023-08-03 | $7.44 | $7.50 | $7.44 | $7.47 | $7.47 | 114,081 |
2023-08-02 | $7.50 | $7.50 | $7.41 | $7.43 | $7.43 | 108,622 |
2023-08-01 | $7.59 | $7.62 | $7.57 | $7.58 | $7.58 | 94,128 |
2023-07-31 | $7.54 | $7.62 | $7.54 | $7.60 | $7.60 | 107,128 |
2023-07-28 | $7.64 | $7.66 | $7.60 | $7.66 | $7.66 | 101,244 |
2023-07-27 | $7.60 | $7.62 | $7.56 | $7.59 | $7.59 | 178,180 |
2023-07-26 | $7.48 | $7.57 | $7.48 | $7.56 | $7.56 | 92,332 |
2023-07-25 | $7.57 | $7.62 | $7.57 | $7.61 | $7.61 | 96,713 |
2023-07-24 | $7.65 | $7.68 | $7.60 | $7.63 | $7.63 | 151,027 |
2023-07-21 | $7.77 | $7.79 | $7.75 | $7.79 | $7.79 | 146,819 |
2023-07-20 | $7.91 | $7.94 | $7.83 | $7.88 | $7.88 | 114,093 |
2023-07-19 | $7.91 | $7.94 | $7.87 | $7.91 | $7.91 | 124,799 |
2023-07-18 | $7.92 | $7.98 | $7.90 | $7.91 | $7.91 | 87,705 |
2023-07-17 | $7.82 | $7.89 | $7.82 | $7.89 | $7.89 | 92,576 |
2023-07-14 | $8.00 | $8.02 | $7.97 | $7.99 | $7.99 | 77,287 |
2023-07-13 | $8.07 | $8.10 | $8.06 | $8.09 | $8.09 | 133,806 |
2023-07-12 | $7.71 | $7.83 | $7.71 | $7.82 | $7.82 | 113,422 |
2023-07-11 | $7.52 | $7.58 | $7.52 | $7.57 | $7.57 | 114,705 |
2023-07-10 | $7.41 | $7.47 | $7.39 | $7.47 | $7.47 | 80,406 |
2023-07-07 | $7.47 | $7.49 | $7.43 | $7.48 | $7.48 | 128,671 |
2023-07-06 | $7.58 | $7.61 | $7.53 | $7.60 | $7.60 | 141,842 |
2023-07-05 | $7.71 | $7.74 | $7.66 | $7.67 | $7.67 | 130,954 |
2023-07-03 | $7.83 | $7.83 | $7.75 | $7.83 | $7.83 | 141,332 |
2023-06-30 | $7.71 | $7.78 | $7.71 | $7.75 | $7.75 | 183,594 |
2023-06-29 | $7.52 | $7.55 | $7.49 | $7.50 | $7.50 | 176,232 |
2023-06-28 | $7.52 | $7.53 | $7.47 | $7.50 | $7.50 | 215,572 |
2023-06-27 | $7.55 | $7.75 | $7.55 | $7.75 | $7.75 | 292,018 |
2023-06-26 | $7.26 | $7.31 | $7.23 | $7.26 | $7.26 | 212,736 |
2023-06-23 | $7.01 | $7.01 | $6.92 | $6.95 | $6.95 | 196,661 |
2023-06-22 | $7.09 | $7.11 | $7.07 | $7.11 | $7.11 | 112,206 |
2023-06-21 | $7.14 | $7.18 | $7.02 | $7.13 | $7.13 | 136,551 |
2023-06-20 | $7.28 | $7.33 | $7.21 | $7.22 | $7.22 | 197,566 |
2023-06-16 | $7.32 | $7.42 | $7.32 | $7.41 | $7.41 | 695,882 |
2023-06-15 | $7.23 | $7.32 | $7.22 | $7.31 | $7.31 | 194,696 |
2023-06-14 | $7.31 | $7.32 | $7.26 | $7.27 | $7.27 | 152,380 |
2023-06-13 | $7.45 | $7.46 | $7.39 | $7.39 | $7.39 | 293,051 |
2023-06-12 | $7.39 | $7.40 | $7.34 | $7.37 | $7.37 | 274,342 |
2023-06-09 | $7.43 | $7.48 | $7.41 | $7.43 | $7.43 | 145,340 |
2023-06-08 | $7.40 | $7.54 | $7.40 | $7.54 | $7.54 | 147,553 |
2023-06-07 | $7.45 | $7.49 | $7.39 | $7.42 | $7.42 | 224,170 |
2023-06-06 | $7.49 | $7.57 | $7.49 | $7.56 | $7.56 | 128,256 |
2023-06-05 | $7.45 | $7.53 | $7.45 | $7.50 | $7.50 | 125,900 |
2023-06-02 | $7.45 | $7.51 | $7.42 | $7.50 | $7.50 | 169,357 |
2023-06-01 | $7.32 | $7.40 | $7.32 | $7.36 | $7.36 | 236,850 |
2023-05-31 | $7.16 | $7.27 | $7.16 | $7.26 | $7.26 | 317,471 |
2023-05-30 | $7.00 | $7.06 | $7.00 | $7.02 | $7.02 | 290,522 |
2023-05-26 | $6.96 | $7.00 | $6.95 | $6.99 | $6.99 | 124,494 |
2023-05-25 | $6.97 | $6.98 | $6.91 | $6.93 | $6.93 | 162,955 |
2023-05-24 | $7.06 | $7.06 | $7.02 | $7.04 | $7.04 | 154,614 |
2023-05-23 | $7.04 | $7.11 | $7.04 | $7.07 | $7.07 | 190,880 |
2023-05-22 | $6.99 | $7.07 | $6.99 | $7.03 | $7.03 | 287,610 |
2023-05-19 | $6.89 | $6.97 | $6.88 | $6.95 | $6.95 | 216,442 |
2023-05-18 | $6.81 | $6.85 | $6.77 | $6.82 | $6.82 | 266,961 |
2023-05-17 | $6.95 | $6.96 | $6.92 | $6.94 | $6.94 | 183,597 |
2023-05-16 | $6.99 | $7.03 | $6.97 | $7.00 | $7.00 | 193,495 |
2023-05-15 | $7.22 | $7.27 | $7.20 | $7.25 | $7.25 | 154,674 |
2023-05-12 | $7.38 | $7.44 | $7.38 | $7.44 | $7.44 | 224,408 |
2023-05-11 | $7.30 | $7.30 | $7.25 | $7.27 | $7.27 | 87,562 |
2023-05-10 | $7.34 | $7.36 | $7.29 | $7.34 | $7.34 | 129,397 |
2023-05-09 | $7.24 | $7.31 | $7.24 | $7.27 | $7.27 | 109,528 |
2023-05-08 | $7.26 | $7.27 | $7.21 | $7.23 | $7.23 | 135,294 |
2023-05-05 | $7.24 | $7.33 | $7.23 | $7.33 | $7.33 | 236,799 |
2023-05-04 | $7.13 | $7.25 | $7.13 | $7.23 | $7.23 | 223,407 |
2023-05-03 | $7.07 | $7.11 | $7.03 | $7.03 | $7.03 | 237,135 |
2023-05-02 | $7.05 | $7.10 | $7.04 | $7.09 | $7.09 | 192,683 |
2023-05-01 | $7.02 | $7.04 | $6.96 | $6.99 | $6.99 | 148,598 |
2023-04-28 | $7.02 | $7.02 | $6.98 | $7.02 | $7.02 | 141,258 |
2023-04-27 | $6.99 | $7.05 | $6.95 | $7.05 | $7.05 | 138,683 |
2023-04-26 | $6.90 | $6.90 | $6.85 | $6.87 | $6.87 | 165,603 |
2023-04-25 | $6.95 | $6.98 | $6.90 | $6.92 | $6.92 | 231,373 |
2023-04-24 | $7.05 | $7.06 | $7.01 | $7.03 | $7.03 | 155,497 |
2023-04-21 | $7.19 | $7.24 | $7.17 | $7.22 | $7.22 | 117,000 |
2023-04-20 | $7.14 | $7.23 | $7.14 | $7.20 | $7.20 | 106,574 |
2023-04-19 | $7.04 | $7.10 | $7.02 | $7.10 | $7.10 | 86,912 |
2023-04-18 | $7.07 | $7.08 | $7.02 | $7.04 | $7.04 | 285,963 |
2023-04-17 | $7.20 | $7.25 | $7.19 | $7.23 | $7.23 | 220,040 |
2023-04-14 | $7.21 | $7.29 | $7.17 | $7.18 | $7.18 | 217,525 |
2023-04-13 | $7.12 | $7.21 | $7.12 | $7.21 | $7.21 | 297,651 |
2023-04-12 | $7.09 | $7.16 | $7.07 | $7.08 | $7.08 | 352,586 |
2023-04-11 | $6.94 | $6.98 | $6.93 | $6.95 | $6.95 | 286,997 |
2023-04-10 | $6.87 | $6.94 | $6.84 | $6.93 | $6.93 | 253,688 |
2023-04-06 | $6.92 | $6.98 | $6.89 | $6.94 | $6.94 | 178,791 |
2023-04-05 | $6.88 | $6.93 | $6.86 | $6.93 | $6.93 | 230,182 |
2023-04-04 | $6.85 | $6.94 | $6.85 | $6.88 | $6.88 | 260,256 |
2023-04-03 | $6.83 | $6.89 | $6.81 | $6.87 | $6.87 | 250,284 |
2023-03-31 | $7.01 | $7.02 | $6.88 | $6.94 | $6.94 | 472,186 |
2023-03-30 | $7.29 | $7.34 | $7.21 | $7.32 | $7.32 | 602,597 |
2023-03-29 | $7.20 | $7.27 | $7.18 | $7.27 | $7.27 | 267,277 |
2023-03-28 | $7.02 | $7.17 | $7.02 | $7.17 | $7.17 | 191,183 |
2023-03-27 | $7.00 | $7.04 | $6.84 | $7.02 | $7.02 | 643,674 |
2023-03-24 | $6.87 | $6.92 | $6.83 | $6.92 | $6.92 | 172,697 |
2023-03-23 | $6.90 | $7.06 | $6.85 | $6.97 | $6.97 | 857,986 |
2023-03-22 | $6.72 | $6.88 | $6.71 | $6.77 | $6.77 | 181,571 |
2023-03-21 | $6.84 | $6.85 | $6.75 | $6.80 | $6.80 | 139,894 |
2023-03-20 | $6.82 | $6.94 | $6.81 | $6.94 | $6.94 | 292,278 |
2023-03-17 | $6.76 | $7.00 | $6.71 | $6.71 | $6.71 | 679,294 |
2023-03-16 | $6.48 | $6.59 | $6.44 | $6.56 | $6.56 | 438,691 |
2023-03-15 | $6.45 | $6.45 | $6.32 | $6.38 | $6.38 | 311,006 |
2023-03-14 | $6.54 | $6.69 | $6.44 | $6.47 | $6.47 | 630,381 |
2023-03-13 | $6.59 | $6.74 | $6.57 | $6.69 | $6.69 | 287,819 |
2023-03-10 | $6.66 | $6.66 | $6.48 | $6.58 | $6.58 | 370,726 |
2023-03-09 | $6.63 | $6.63 | $6.40 | $6.54 | $6.54 | 463,539 |
2023-03-08 | $6.69 | $6.71 | $6.60 | $6.66 | $6.66 | 230,412 |
2023-03-07 | $6.85 | $6.88 | $6.67 | $6.73 | $6.73 | 177,505 |
2023-03-06 | $6.90 | $6.99 | $6.88 | $6.93 | $6.93 | 218,411 |
2023-03-03 | $6.81 | $6.91 | $6.79 | $6.90 | $6.90 | 175,150 |
2023-03-02 | $6.76 | $6.84 | $6.72 | $6.80 | $6.80 | 318,197 |
2023-03-01 | $6.76 | $6.79 | $6.66 | $6.75 | $6.75 | 376,178 |
2023-02-28 | $6.82 | $6.82 | $6.63 | $6.63 | $6.63 | 356,546 |
2023-02-27 | $6.91 | $6.91 | $6.83 | $6.85 | $6.85 | 169,173 |
2023-02-24 | $6.98 | $7.00 | $6.87 | $6.88 | $6.88 | 132,973 |
2023-02-23 | $7.03 | $7.07 | $7.03 | $7.04 | $7.04 | 118,155 |
2023-02-22 | $6.99 | $7.03 | $6.94 | $6.94 | $6.94 | 173,886 |
2023-02-21 | $7.04 | $7.10 | $7.02 | $7.04 | $7.04 | 136,000 |
2023-02-17 | $7.05 | $7.16 | $7.03 | $7.14 | $7.14 | 163,899 |
2023-02-16 | $7.04 | $7.13 | $7.02 | $7.09 | $7.09 | 106,130 |
2023-02-15 | $7.15 | $7.16 | $7.05 | $7.09 | $7.09 | 152,327 |
2023-02-14 | $7.51 | $7.54 | $7.45 | $7.48 | $7.48 | 130,389 |
2023-02-13 | $7.57 | $7.61 | $7.54 | $7.55 | $7.55 | 118,258 |
2023-02-10 | $7.55 | $7.57 | $7.52 | $7.53 | $7.53 | 60,266 |
2023-02-09 | $7.64 | $7.64 | $7.52 | $7.54 | $7.54 | 65,116 |
2023-02-08 | $7.66 | $7.67 | $7.61 | $7.64 | $7.64 | 95,932 |
2023-02-07 | $7.58 | $7.63 | $7.53 | $7.60 | $7.60 | 156,012 |
2023-02-06 | $7.64 | $7.70 | $7.60 | $7.67 | $7.67 | 110,017 |
2023-02-03 | $7.86 | $7.90 | $7.74 | $7.78 | $7.78 | 150,940 |
2023-02-02 | $8.02 | $8.02 | $7.93 | $8.01 | $8.01 | 212,403 |
2023-02-01 | $8.00 | $8.08 | $7.92 | $8.05 | $8.05 | 89,814 |
2023-01-31 | $8.05 | $8.08 | $8.01 | $8.02 | $8.02 | 156,637 |
2023-01-30 | $8.18 | $8.24 | $8.16 | $8.17 | $8.17 | 131,403 |
2023-01-27 | $8.23 | $8.27 | $8.22 | $8.27 | $8.27 | 90,361 |
2023-01-26 | $8.26 | $8.29 | $8.24 | $8.27 | $8.27 | 54,448 |
2023-01-25 | $8.23 | $8.27 | $8.18 | $8.27 | $8.27 | 89,094 |
2023-01-24 | $8.31 | $8.42 | $8.28 | $8.42 | $8.42 | 137,005 |
2023-01-23 | $8.34 | $8.41 | $8.34 | $8.34 | $8.34 | 79,476 |
2023-01-20 | $8.30 | $8.38 | $8.24 | $8.38 | $8.38 | 119,952 |
2023-01-19 | $8.19 | $8.30 | $8.16 | $8.28 | $8.28 | 177,314 |
2023-01-18 | $8.22 | $8.24 | $8.04 | $8.05 | $8.05 | 171,208 |
2023-01-17 | $8.15 | $8.15 | $8.09 | $8.11 | $8.11 | 110,335 |
2023-01-13 | $8.11 | $8.22 | $8.01 | $8.18 | $8.18 | 134,134 |
2023-01-12 | $8.04 | $8.09 | $7.98 | $8.06 | $8.06 | 286,512 |
2023-01-11 | $7.92 | $7.95 | $7.88 | $7.94 | $7.94 | 107,629 |
2023-01-10 | $7.94 | $7.99 | $7.93 | $7.94 | $7.94 | 165,825 |
2023-01-09 | $7.94 | $8.04 | $7.93 | $7.98 | $7.98 | 141,492 |
2023-01-06 | $7.78 | $7.92 | $7.74 | $7.92 | $7.92 | 226,974 |
2023-01-05 | $7.76 | $7.84 | $7.75 | $7.80 | $7.80 | 175,609 |
2023-01-04 | $7.76 | $7.84 | $7.75 | $7.77 | $7.77 | 244,679 |
2023-01-03 | $7.80 | $7.85 | $7.60 | $7.76 | $7.76 | 466,953 |
2022-12-30 | $8.58 | $8.70 | $8.58 | $8.64 | $8.64 | 238,238 |
2022-12-29 | $8.57 | $8.66 | $8.45 | $8.64 | $8.64 | 318,978 |
2022-12-28 | $8.83 | $8.85 | $8.54 | $8.55 | $8.55 | 227,978 |
2022-12-27 | $8.45 | $8.53 | $8.43 | $8.46 | $8.46 | 104,776 |
2022-12-23 | $8.46 | $8.61 | $8.46 | $8.57 | $8.57 | 212,861 |
2022-12-22 | $8.40 | $8.41 | $8.30 | $8.35 | $8.35 | 160,524 |
2022-12-21 | $8.46 | $8.46 | $8.38 | $8.43 | $8.43 | 236,756 |
2022-12-20 | $8.27 | $8.37 | $8.26 | $8.33 | $8.33 | 157,386 |
2022-12-19 | $8.16 | $8.21 | $8.11 | $8.14 | $8.14 | 117,441 |
2022-12-16 | $8.16 | $8.24 | $8.13 | $8.18 | $8.18 | 625,427 |
2022-12-15 | $7.90 | $7.92 | $7.77 | $7.81 | $7.81 | 270,453 |
2022-12-14 | $8.02 | $8.05 | $7.91 | $7.95 | $7.95 | 220,856 |
2022-12-13 | $8.08 | $8.12 | $7.97 | $7.98 | $7.98 | 258,687 |
2022-12-12 | $7.98 | $8.01 | $7.91 | $7.96 | $7.96 | 166,775 |
2022-12-09 | $8.06 | $8.13 | $7.99 | $8.02 | $8.02 | 275,008 |
2022-12-08 | $7.43 | $7.44 | $7.37 | $7.41 | $7.41 | 160,131 |
2022-12-07 | $7.53 | $7.59 | $7.49 | $7.58 | $7.58 | 197,082 |
2022-12-06 | $7.53 | $7.55 | $7.43 | $7.49 | $7.49 | 378,042 |
2022-12-05 | $7.69 | $7.69 | $7.60 | $7.64 | $7.64 | 188,392 |
2022-12-02 | $7.66 | $7.74 | $7.63 | $7.74 | $7.74 | 292,318 |
2022-12-01 | $8.14 | $8.14 | $7.92 | $7.98 | $7.98 | 240,667 |
2022-11-30 | $7.83 | $8.08 | $7.80 | $8.08 | $8.08 | 232,772 |
2022-11-29 | $7.61 | $7.71 | $7.60 | $7.71 | $7.71 | 246,290 |
2022-11-28 | $7.51 | $7.58 | $7.49 | $7.52 | $7.52 | 189,973 |
2022-11-25 | $7.56 | $7.65 | $7.56 | $7.61 | $7.61 | 70,026 |
2022-11-23 | $7.36 | $7.54 | $7.36 | $7.51 | $7.51 | 137,269 |
2022-11-22 | $7.19 | $7.29 | $7.19 | $7.25 | $7.25 | 241,927 |
2022-11-21 | $7.21 | $7.26 | $7.19 | $7.26 | $7.26 | 187,435 |
2022-11-18 | $7.39 | $7.45 | $7.37 | $7.42 | $7.42 | 109,114 |
2022-11-17 | $7.22 | $7.32 | $7.19 | $7.31 | $7.31 | 109,428 |
2022-11-16 | $7.40 | $7.42 | $7.36 | $7.36 | $7.36 | 137,633 |
2022-11-15 | $7.37 | $7.44 | $7.34 | $7.40 | $7.40 | 285,134 |
2022-11-14 | $7.29 | $7.35 | $7.23 | $7.26 | $7.26 | 213,231 |
2022-11-11 | $7.15 | $7.23 | $7.10 | $7.19 | $7.19 | 196,883 |
2022-11-10 | $6.76 | $6.84 | $6.75 | $6.82 | $6.82 | 229,844 |
2022-11-09 | $6.74 | $6.84 | $6.73 | $6.79 | $6.79 | 346,358 |
2022-11-08 | $6.25 | $6.31 | $6.18 | $6.25 | $6.25 | 433,159 |
2022-11-07 | $6.12 | $6.15 | $6.05 | $6.13 | $6.13 | 488,945 |
2022-11-04 | $6.01 | $6.12 | $6.00 | $6.11 | $6.11 | 261,977 |
2022-11-03 | $5.87 | $5.92 | $5.85 | $5.88 | $5.88 | 270,813 |
2022-11-02 | $5.98 | $6.06 | $5.90 | $5.91 | $5.91 | 501,607 |
2022-11-01 | $6.09 | $6.14 | $6.07 | $6.13 | $6.13 | 508,549 |
2022-10-31 | $5.92 | $5.95 | $5.82 | $5.87 | $5.87 | 483,718 |
2022-10-28 | $6.03 | $6.12 | $6.02 | $6.12 | $6.12 | 197,551 |
2022-10-27 | $6.06 | $6.11 | $6.02 | $6.03 | $6.03 | 461,470 |
2022-10-26 | $5.91 | $6.02 | $5.91 | $5.99 | $5.99 | 293,507 |
2022-10-25 | $5.81 | $5.96 | $5.81 | $5.95 | $5.95 | 558,932 |
2022-10-24 | $5.85 | $5.87 | $5.76 | $5.80 | $5.80 | 334,395 |
2022-10-21 | $5.87 | $5.95 | $5.84 | $5.94 | $5.94 | 307,430 |
2022-10-20 | $5.90 | $5.98 | $5.87 | $5.89 | $5.89 | 325,380 |
2022-10-19 | $5.94 | $6.00 | $5.93 | $5.98 | $5.98 | 296,903 |
2022-10-18 | $6.06 | $6.08 | $5.98 | $6.05 | $6.05 | 574,593 |
2022-10-17 | $6.04 | $6.08 | $6.00 | $6.05 | $6.05 | 534,479 |
2022-10-14 | $6.07 | $6.07 | $5.87 | $5.92 | $5.92 | 631,599 |
2022-10-13 | $5.98 | $6.16 | $5.90 | $6.11 | $6.11 | 530,890 |
2022-10-12 | $6.36 | $6.39 | $6.29 | $6.29 | $6.29 | 382,941 |
2022-10-11 | $6.40 | $6.58 | $6.34 | $6.53 | $6.53 | 613,341 |
2022-10-10 | $6.65 | $6.65 | $6.54 | $6.54 | $6.54 | 348,202 |
2022-10-07 | $6.74 | $6.76 | $6.60 | $6.63 | $6.63 | 257,348 |
2022-10-06 | $6.88 | $6.92 | $6.84 | $6.86 | $6.86 | 276,613 |
2022-10-05 | $6.90 | $6.94 | $6.84 | $6.90 | $6.90 | 270,154 |
2022-10-04 | $6.89 | $7.13 | $6.89 | $7.11 | $7.11 | 631,707 |
2022-10-03 | $6.89 | $6.95 | $6.83 | $6.93 | $6.93 | 274,715 |
2022-09-30 | $6.95 | $6.96 | $6.80 | $6.80 | $6.80 | 375,502 |
2022-09-29 | $6.79 | $6.89 | $6.77 | $6.85 | $6.85 | 334,195 |
2022-09-28 | $6.68 | $6.78 | $6.65 | $6.77 | $6.77 | 306,388 |
2022-09-27 | $6.99 | $7.02 | $6.91 | $6.99 | $6.99 | 443,309 |
2022-09-26 | $7.00 | $7.06 | $6.95 | $6.95 | $6.95 | 405,977 |
2022-09-23 | $6.91 | $6.94 | $6.84 | $6.87 | $6.87 | 304,629 |
2022-09-22 | $7.21 | $7.23 | $7.13 | $7.15 | $7.15 | 270,924 |
2022-09-21 | $7.04 | $7.12 | $7.01 | $7.03 | $7.03 | 214,710 |
2022-09-20 | $6.93 | $7.02 | $6.93 | $6.96 | $6.96 | 325,541 |
2022-09-19 | $6.90 | $7.03 | $6.90 | $6.98 | $6.98 | 432,078 |
2022-09-16 | $6.65 | $6.77 | $6.65 | $6.72 | $6.72 | 748,834 |
2022-09-15 | $6.84 | $6.89 | $6.78 | $6.78 | $6.78 | 182,156 |
2022-09-14 | $6.94 | $6.97 | $6.87 | $6.87 | $6.87 | 303,411 |
2022-09-13 | $7.08 | $7.13 | $6.97 | $6.97 | $6.97 | 275,888 |
2022-09-12 | $7.13 | $7.23 | $7.13 | $7.19 | $7.19 | 259,967 |
2022-09-09 | $7.07 | $7.14 | $7.05 | $7.13 | $7.13 | 289,639 |
2022-09-08 | $6.98 | $7.03 | $6.93 | $7.01 | $7.01 | 286,122 |
2022-09-07 | $6.95 | $7.10 | $6.95 | $7.07 | $7.07 | 372,529 |
2022-09-06 | $7.11 | $7.12 | $6.99 | $6.99 | $6.99 | 325,557 |
2022-09-02 | $7.25 | $7.25 | $7.11 | $7.13 | $7.13 | 307,720 |
2022-09-01 | $7.45 | $7.48 | $7.31 | $7.35 | $7.35 | 290,325 |
2022-08-31 | $7.66 | $7.70 | $7.62 | $7.63 | $7.63 | 355,071 |
2022-08-30 | $7.59 | $7.60 | $7.47 | $7.52 | $7.52 | 269,785 |
2022-08-29 | $7.54 | $7.54 | $7.47 | $7.49 | $7.49 | 225,862 |
2022-08-26 | $7.76 | $7.76 | $7.56 | $7.56 | $7.56 | 249,848 |
2022-08-25 | $7.72 | $7.73 | $7.64 | $7.71 | $7.71 | 236,707 |
2022-08-24 | $7.57 | $7.60 | $7.48 | $7.50 | $7.50 | 318,475 |
2022-08-23 | $7.78 | $7.82 | $7.71 | $7.73 | $7.73 | 364,188 |
2022-08-22 | $7.93 | $7.94 | $7.83 | $7.83 | $7.83 | 265,523 |
2022-08-19 | $8.07 | $8.10 | $8.00 | $8.00 | $8.00 | 164,457 |
2022-08-18 | $8.18 | $8.19 | $8.13 | $8.16 | $8.16 | 158,818 |
2022-08-17 | $8.26 | $8.29 | $8.21 | $8.24 | $8.24 | 149,341 |
2022-08-16 | $8.32 | $8.39 | $8.32 | $8.39 | $8.39 | 221,853 |
2022-08-15 | $8.48 | $8.56 | $8.44 | $8.56 | $8.56 | 142,595 |
2022-08-12 | $8.55 | $8.55 | $8.45 | $8.52 | $8.52 | 316,115 |
2022-08-11 | $8.47 | $8.56 | $8.40 | $8.40 | $8.40 | 131,467 |
2022-08-10 | $8.41 | $8.50 | $8.41 | $8.48 | $8.48 | 121,435 |
2022-08-09 | $8.43 | $8.43 | $8.35 | $8.40 | $8.40 | 155,933 |
2022-08-08 | $8.37 | $8.40 | $8.32 | $8.37 | $8.37 | 133,797 |
2022-08-05 | $8.37 | $8.41 | $8.34 | $8.37 | $8.37 | 113,713 |
2022-08-04 | $8.35 | $8.40 | $8.34 | $8.40 | $8.40 | 69,697 |
2022-08-03 | $8.41 | $8.43 | $8.34 | $8.41 | $8.41 | 135,322 |
2022-08-02 | $8.34 | $8.41 | $8.32 | $8.34 | $8.34 | 173,442 |
2022-08-01 | $8.47 | $8.51 | $8.43 | $8.45 | $8.45 | 230,147 |
2022-07-29 | $8.61 | $8.66 | $8.57 | $8.62 | $8.62 | 118,805 |
2022-07-28 | $8.60 | $8.72 | $8.57 | $8.72 | $8.72 | 212,556 |
2022-07-27 | $8.51 | $8.63 | $8.51 | $8.57 | $8.57 | 135,165 |
2022-07-26 | $8.45 | $8.49 | $8.40 | $8.45 | $8.45 | 167,992 |
2022-07-25 | $8.41 | $8.47 | $8.39 | $8.44 | $8.44 | 224,140 |
2022-07-22 | $8.33 | $8.35 | $8.25 | $8.29 | $8.29 | 114,538 |
2022-07-21 | $8.33 | $8.34 | $8.25 | $8.33 | $8.33 | 122,671 |
2022-07-20 | $8.40 | $8.43 | $8.33 | $8.36 | $8.36 | 164,236 |
2022-07-19 | $8.40 | $8.55 | $8.40 | $8.50 | $8.50 | 278,318 |
2022-07-18 | $8.29 | $8.30 | $8.20 | $8.22 | $8.22 | 143,075 |
2022-07-15 | $8.22 | $8.22 | $8.15 | $8.21 | $8.21 | 108,112 |
2022-07-14 | $8.18 | $8.21 | $8.08 | $8.17 | $8.17 | 227,465 |
2022-07-13 | $8.36 | $8.41 | $8.33 | $8.39 | $8.39 | 252,417 |
2022-07-12 | $8.45 | $8.58 | $8.40 | $8.52 | $8.52 | 266,594 |
2022-07-11 | $8.35 | $8.38 | $8.29 | $8.33 | $8.33 | 175,564 |
2022-07-08 | $8.55 | $8.63 | $8.54 | $8.62 | $8.62 | 164,421 |
2022-07-07 | $8.64 | $8.76 | $8.64 | $8.72 | $8.72 | 111,503 |
2022-07-06 | $8.54 | $8.63 | $8.45 | $8.61 | $8.61 | 152,867 |
2022-07-05 | $8.72 | $8.76 | $8.61 | $8.75 | $8.75 | 144,387 |
2022-07-01 | $8.70 | $8.79 | $8.66 | $8.79 | $8.79 | 95,066 |
2022-06-30 | $8.61 | $8.81 | $8.59 | $8.78 | $8.78 | 208,629 |
2022-06-29 | $8.61 | $8.61 | $8.54 | $8.60 | $8.60 | 149,171 |
2022-06-28 | $8.73 | $8.73 | $8.47 | $8.49 | $8.49 | 211,825 |
2022-06-27 | $8.88 | $8.93 | $8.83 | $8.89 | $8.89 | 198,544 |
2022-06-24 | $8.61 | $8.82 | $8.61 | $8.78 | $8.78 | 262,567 |
2022-06-23 | $8.26 | $8.34 | $8.17 | $8.26 | $8.26 | 152,558 |
2022-06-22 | $8.36 | $8.53 | $8.36 | $8.47 | $8.47 | 183,643 |
2022-06-21 | $8.71 | $8.72 | $8.43 | $8.50 | $8.50 | 297,821 |
2022-06-17 | $8.75 | $8.79 | $8.69 | $8.76 | $8.76 | 272,675 |
2022-06-16 | $8.74 | $8.78 | $8.68 | $8.77 | $8.77 | 190,602 |
2022-06-15 | $8.56 | $8.81 | $8.56 | $8.75 | $8.75 | 164,907 |
2022-06-14 | $8.49 | $8.53 | $8.39 | $8.45 | $8.45 | 197,684 |
2022-06-13 | $8.45 | $8.50 | $8.35 | $8.39 | $8.39 | 174,566 |
2022-06-10 | $8.85 | $8.87 | $8.73 | $8.78 | $8.78 | 158,107 |
2022-06-09 | $9.22 | $9.24 | $9.00 | $9.00 | $9.00 | 75,740 |
2022-06-08 | $9.32 | $9.44 | $9.28 | $9.34 | $9.34 | 206,038 |
2022-06-07 | $9.07 | $9.22 | $9.07 | $9.22 | $9.22 | 356,857 |
2022-06-06 | $9.25 | $9.41 | $9.09 | $9.19 | $9.19 | 156,677 |
2022-06-03 | $9.17 | $9.21 | $9.13 | $9.14 | $9.14 | 130,115 |
2022-06-02 | $9.15 | $9.26 | $9.13 | $9.24 | $9.24 | 107,359 |
2022-06-01 | $9.37 | $9.37 | $9.20 | $9.29 | $9.29 | 92,565 |
2022-05-31 | $9.34 | $9.42 | $9.26 | $9.26 | $9.26 | 255,029 |
2022-05-27 | $9.41 | $9.50 | $9.41 | $9.50 | $9.50 | 208,166 |
2022-05-26 | $9.32 | $9.39 | $9.32 | $9.36 | $9.36 | 140,899 |
2022-05-25 | $9.20 | $9.29 | $9.20 | $9.25 | $9.25 | 313,313 |
2022-05-24 | $9.20 | $9.36 | $9.19 | $9.30 | $9.30 | 330,479 |
2022-05-23 | $8.88 | $9.02 | $8.88 | $8.99 | $8.99 | 219,909 |
2022-05-20 | $8.89 | $8.95 | $8.81 | $8.91 | $8.91 | 149,909 |
2022-05-19 | $8.70 | $8.87 | $8.69 | $8.82 | $8.82 | 137,858 |
2022-05-18 | $8.84 | $8.89 | $8.56 | $8.58 | $8.58 | 193,421 |
2022-05-17 | $8.88 | $9.09 | $8.88 | $9.07 | $9.07 | 216,825 |
2022-05-16 | $8.63 | $8.90 | $8.63 | $8.81 | $8.81 | 243,404 |
2022-05-13 | $8.59 | $8.83 | $8.59 | $8.81 | $8.81 | 145,808 |
2022-05-12 | $8.50 | $8.56 | $8.38 | $8.45 | $8.45 | 184,548 |
2022-05-11 | $8.59 | $8.67 | $8.46 | $8.51 | $8.51 | 160,183 |
2022-05-10 | $8.80 | $8.82 | $8.50 | $8.65 | $8.65 | 266,199 |
2022-05-09 | $8.80 | $8.80 | $8.54 | $8.58 | $8.58 | 156,481 |
2022-05-06 | $8.89 | $8.99 | $8.83 | $8.90 | $8.90 | 238,841 |
2022-05-05 | $9.06 | $9.06 | $8.80 | $8.84 | $8.84 | 190,591 |
2022-05-04 | $9.03 | $9.15 | $8.93 | $9.12 | $9.12 | 181,289 |
2022-05-03 | $8.72 | $8.77 | $8.68 | $8.74 | $8.74 | 153,712 |
2022-05-02 | $8.81 | $8.81 | $8.57 | $8.73 | $8.73 | 268,460 |
2022-04-29 | $9.13 | $9.13 | $8.84 | $8.88 | $8.88 | 299,382 |
2022-04-28 | $8.92 | $8.93 | $8.78 | $8.91 | $8.91 | 234,618 |
2022-04-27 | $8.30 | $8.30 | $8.20 | $8.27 | $8.27 | 313,993 |
2022-04-26 | $8.47 | $8.47 | $8.32 | $8.33 | $8.33 | 189,860 |
2022-04-25 | $8.45 | $8.48 | $8.38 | $8.48 | $8.48 | 175,427 |
2022-04-22 | $8.62 | $8.62 | $8.49 | $8.49 | $8.49 | 82,695 |
2022-04-21 | $8.75 | $8.77 | $8.62 | $8.65 | $8.65 | 144,922 |
2022-04-20 | $8.64 | $8.69 | $8.59 | $8.66 | $8.66 | 127,568 |
2022-04-19 | $8.73 | $8.76 | $8.66 | $8.70 | $8.70 | 165,188 |
2022-04-18 | $8.87 | $8.89 | $8.74 | $8.75 | $8.75 | 123,605 |
2022-04-14 | $8.93 | $8.96 | $8.85 | $8.86 | $8.86 | 124,213 |
2022-04-13 | $8.98 | $9.08 | $8.96 | $9.04 | $9.04 | 244,064 |
2022-04-12 | $8.81 | $8.88 | $8.79 | $8.82 | $8.82 | 197,180 |
2022-04-11 | $8.89 | $8.94 | $8.84 | $8.85 | $8.85 | 203,717 |
2022-04-08 | $8.98 | $9.03 | $8.95 | $9.00 | $9.00 | 126,492 |
2022-04-07 | $9.05 | $9.08 | $8.95 | $9.01 | $9.01 | 175,051 |
2022-04-06 | $9.27 | $9.34 | $9.27 | $9.33 | $9.33 | 130,144 |
2022-04-05 | $9.46 | $9.50 | $9.35 | $9.37 | $9.37 | 76,525 |
2022-04-04 | $9.53 | $9.55 | $9.50 | $9.54 | $9.54 | 123,203 |
2022-04-01 | $9.42 | $9.48 | $9.37 | $9.42 | $9.42 | 123,122 |
2022-03-31 | $9.34 | $9.38 | $9.30 | $9.31 | $9.31 | 108,243 |
2022-03-30 | $9.39 | $9.44 | $9.31 | $9.40 | $9.40 | 86,776 |
2022-03-29 | $9.34 | $9.46 | $9.34 | $9.44 | $9.44 | 81,358 |
2022-03-28 | $9.47 | $9.51 | $9.46 | $9.50 | $9.50 | 71,873 |
2022-03-25 | $9.45 | $9.45 | $9.39 | $9.43 | $9.43 | 106,542 |
2022-03-24 | $9.42 | $9.47 | $9.41 | $9.47 | $9.47 | 89,660 |
2022-03-23 | $9.49 | $9.53 | $9.42 | $9.44 | $9.44 | 115,308 |
2022-03-22 | $9.48 | $9.57 | $9.48 | $9.54 | $9.54 | 86,532 |
2022-03-21 | $9.46 | $9.46 | $9.33 | $9.41 | $9.41 | 216,858 |
2022-03-18 | $9.87 | $9.90 | $9.82 | $9.85 | $9.85 | 290,897 |
2022-03-17 | $9.99 | $10.07 | $9.99 | $10.03 | $10.03 | 228,742 |
2022-03-16 | $9.97 | $10.18 | $9.97 | $10.18 | $10.18 | 175,112 |
2022-03-15 | $9.83 | $9.93 | $9.82 | $9.93 | $9.93 | 203,180 |
2022-03-14 | $9.91 | $9.96 | $9.78 | $9.82 | $9.82 | 213,741 |
2022-03-11 | $10.00 | $10.07 | $9.95 | $9.97 | $9.97 | 196,069 |
2022-03-10 | $9.85 | $9.94 | $9.73 | $9.93 | $9.93 | 134,051 |
2022-03-09 | $9.60 | $9.85 | $9.59 | $9.82 | $9.82 | 282,791 |
2022-03-08 | $9.51 | $9.66 | $9.45 | $9.53 | $9.53 | 296,625 |
2022-03-07 | $9.54 | $9.56 | $9.41 | $9.43 | $9.43 | 237,866 |
2022-03-04 | $9.84 | $9.85 | $9.74 | $9.84 | $9.84 | 161,620 |
2022-03-03 | $9.89 | $9.95 | $9.84 | $9.93 | $9.93 | 206,230 |
2022-03-02 | $9.48 | $9.61 | $9.48 | $9.59 | $9.59 | 146,502 |
2022-03-01 | $9.69 | $9.73 | $9.57 | $9.58 | $9.58 | 228,329 |
2022-02-28 | $9.58 | $9.73 | $9.52 | $9.70 | $9.70 | 332,083 |
2022-02-25 | $9.13 | $9.28 | $9.11 | $9.24 | $9.24 | 206,847 |
2022-02-24 | $9.11 | $9.36 | $9.05 | $9.35 | $9.35 | 165,104 |
2022-02-23 | $9.38 | $9.38 | $9.23 | $9.25 | $9.25 | 192,252 |
2022-02-22 | $9.38 | $9.41 | $9.32 | $9.36 | $9.36 | 129,528 |
2022-02-18 | $9.39 | $9.45 | $9.38 | $9.42 | $9.42 | 113,239 |
2022-02-17 | $9.26 | $9.31 | $9.22 | $9.23 | $9.23 | 205,240 |
2022-02-16 | $9.32 | $9.46 | $9.31 | $9.46 | $9.46 | 187,014 |
2022-02-15 | $9.13 | $9.25 | $9.13 | $9.18 | $9.18 | 281,517 |
2022-02-14 | $9.34 | $9.35 | $9.23 | $9.29 | $9.29 | 238,972 |
2022-02-11 | $9.35 | $9.47 | $9.32 | $9.36 | $9.36 | 243,001 |
2022-02-10 | $9.39 | $9.49 | $9.27 | $9.34 | $9.34 | 295,965 |
2022-02-09 | $9.25 | $9.35 | $9.25 | $9.34 | $9.34 | 163,373 |
2022-02-08 | $9.20 | $9.32 | $9.18 | $9.25 | $9.25 | 144,172 |
2022-02-07 | $9.04 | $9.19 | $9.04 | $9.13 | $9.13 | 264,085 |
2022-02-04 | $8.86 | $8.90 | $8.74 | $8.87 | $8.87 | 137,709 |
2022-02-03 | $8.70 | $8.80 | $8.70 | $8.72 | $8.72 | 170,804 |
2022-02-02 | $8.80 | $8.83 | $8.69 | $8.71 | $8.71 | 284,205 |
2022-02-01 | $8.69 | $8.77 | $8.64 | $8.77 | $8.77 | 247,999 |
2022-01-31 | $8.52 | $8.70 | $8.51 | $8.67 | $8.67 | 265,628 |
2022-01-28 | $8.47 | $8.48 | $8.40 | $8.46 | $8.46 | 144,185 |
2022-01-27 | $8.35 | $8.42 | $8.30 | $8.34 | $8.34 | 241,225 |
2022-01-26 | $8.66 | $8.69 | $8.54 | $8.60 | $8.60 | 208,336 |
2022-01-25 | $8.59 | $8.64 | $8.52 | $8.56 | $8.56 | 142,818 |
2022-01-24 | $8.68 | $8.71 | $8.49 | $8.71 | $8.71 | 161,271 |
2022-01-21 | $8.84 | $8.85 | $8.74 | $8.76 | $8.76 | 142,229 |
2022-01-20 | $8.84 | $8.87 | $8.73 | $8.75 | $8.75 | 124,980 |
2022-01-19 | $8.77 | $8.84 | $8.75 | $8.75 | $8.75 | 98,753 |
2022-01-18 | $8.76 | $8.81 | $8.67 | $8.69 | $8.69 | 161,535 |
2022-01-14 | $8.99 | $9.00 | $8.90 | $8.98 | $8.98 | 132,280 |
2022-01-13 | $9.17 | $9.25 | $9.15 | $9.18 | $9.18 | 156,404 |
2022-01-12 | $9.11 | $9.15 | $9.07 | $9.09 | $9.09 | 94,074 |
2022-01-11 | $9.01 | $9.04 | $8.93 | $9.02 | $9.02 | 117,470 |
2022-01-10 | $8.98 | $8.98 | $8.84 | $8.91 | $8.91 | 187,955 |
2022-01-07 | $8.95 | $9.01 | $8.90 | $9.01 | $9.01 | 222,131 |
2022-01-06 | $8.91 | $8.91 | $8.78 | $8.82 | $8.82 | 401,993 |
2022-01-05 | $9.10 | $9.11 | $8.98 | $8.99 | $8.99 | 165,535 |
2022-01-04 | $9.18 | $9.22 | $9.04 | $9.06 | $9.06 | 199,144 |
2022-01-03 | $9.25 | $9.32 | $9.24 | $9.29 | $9.29 | 165,095 |
2021-12-31 | $9.19 | $9.19 | $9.07 | $9.14 | $9.14 | 442,450 |
2021-12-30 | $9.35 | $9.35 | $9.11 | $9.15 | $9.15 | 302,481 |
2021-12-29 | $9.54 | $9.68 | $9.54 | $9.65 | $9.65 | 509,724 |
2021-12-28 | $9.38 | $9.48 | $9.38 | $9.43 | $9.43 | 232,786 |
2021-12-27 | $9.04 | $9.18 | $9.02 | $9.10 | $9.10 | 234,515 |
2021-12-23 | $9.05 | $9.09 | $8.92 | $9.07 | $9.07 | 293,046 |
2021-12-22 | $8.83 | $8.88 | $8.78 | $8.86 | $8.86 | 132,261 |
2021-12-21 | $8.91 | $8.95 | $8.83 | $8.85 | $8.85 | 233,039 |
2021-12-20 | $8.88 | $8.92 | $8.79 | $8.79 | $8.79 | 317,372 |
2021-12-17 | $9.10 | $9.26 | $9.10 | $9.13 | $9.13 | 259,794 |
2021-12-16 | $9.05 | $9.26 | $9.04 | $9.10 | $9.10 | 217,855 |
2021-12-15 | $9.01 | $9.08 | $8.91 | $9.06 | $9.06 | 130,644 |
2021-12-14 | $8.97 | $9.06 | $8.95 | $8.95 | $8.95 | 119,696 |
2021-12-13 | $9.15 | $9.16 | $9.02 | $9.03 | $9.03 | 89,474 |
2021-12-10 | $9.40 | $9.40 | $9.29 | $9.33 | $9.33 | 95,584 |
2021-12-09 | $9.42 | $9.42 | $9.34 | $9.38 | $9.38 | 110,084 |
2021-12-08 | $9.38 | $9.45 | $9.36 | $9.42 | $9.42 | 73,364 |
2021-12-07 | $9.28 | $9.36 | $9.28 | $9.31 | $9.31 | 147,149 |
2021-12-06 | $9.12 | $9.21 | $9.09 | $9.19 | $9.19 | 184,451 |
2021-12-03 | $9.11 | $9.14 | $8.99 | $9.03 | $9.03 | 132,738 |
2021-12-02 | $9.00 | $9.13 | $8.97 | $9.02 | $9.02 | 197,421 |
2021-12-01 | $8.91 | $8.95 | $8.75 | $8.77 | $8.77 | 208,598 |
2021-11-30 | $8.77 | $8.82 | $8.66 | $8.78 | $8.78 | 356,409 |
2021-11-29 | $9.05 | $9.09 | $8.98 | $9.00 | $9.00 | 127,752 |
2021-11-26 | $9.19 | $9.19 | $9.02 | $9.08 | $9.08 | 106,801 |
2021-11-24 | $9.35 | $9.35 | $9.26 | $9.30 | $9.30 | 257,782 |
2021-11-23 | $9.37 | $9.40 | $9.28 | $9.34 | $9.34 | 141,592 |
2021-11-22 | $9.36 | $9.36 | $9.24 | $9.27 | $9.27 | 216,321 |
2021-11-19 | $9.34 | $9.36 | $9.26 | $9.27 | $9.27 | 108,656 |
2021-11-18 | $9.44 | $9.49 | $9.31 | $9.35 | $9.35 | 193,862 |
2021-11-17 | $9.47 | $9.55 | $9.45 | $9.51 | $9.51 | 229,388 |
2021-11-16 | $9.65 | $9.67 | $9.55 | $9.58 | $9.58 | 129,428 |
2021-11-15 | $9.72 | $9.73 | $9.63 | $9.67 | $9.67 | 65,850 |
2021-11-12 | $9.85 | $9.85 | $9.81 | $9.83 | $9.83 | 75,571 |
2021-11-11 | $9.72 | $9.79 | $9.67 | $9.74 | $9.74 | 128,889 |
2021-11-10 | $9.82 | $9.86 | $9.77 | $9.78 | $9.78 | 164,515 |
2021-11-09 | $9.99 | $10.00 | $9.86 | $9.90 | $9.90 | 160,331 |
2021-11-08 | $9.99 | $10.08 | $9.99 | $10.04 | $10.04 | 127,719 |
2021-11-05 | $10.02 | $10.05 | $9.84 | $9.94 | $9.94 | 322,847 |
2021-11-04 | $9.75 | $9.75 | $9.66 | $9.71 | $9.71 | 143,760 |
2021-11-03 | $9.57 | $9.61 | $9.46 | $9.60 | $9.60 | 156,754 |
2021-11-02 | $9.74 | $9.74 | $9.67 | $9.71 | $9.71 | 209,731 |
2021-11-01 | $9.60 | $9.62 | $9.57 | $9.59 | $9.59 | 79,377 |
2021-10-29 | $9.65 | $9.65 | $9.56 | $9.59 | $9.59 | 123,386 |
2021-10-28 | $9.72 | $9.75 | $9.68 | $9.74 | $9.74 | 85,967 |
2021-10-27 | $9.77 | $9.77 | $9.70 | $9.73 | $9.73 | 146,177 |
2021-10-26 | $9.83 | $9.84 | $9.75 | $9.78 | $9.78 | 128,476 |
2021-10-25 | $9.82 | $9.88 | $9.82 | $9.83 | $9.83 | 79,208 |
2021-10-22 | $9.79 | $9.82 | $9.73 | $9.75 | $9.75 | 224,900 |
2021-10-21 | $9.85 | $9.88 | $9.82 | $9.82 | $9.82 | 101,242 |
2021-10-20 | $9.76 | $9.77 | $9.73 | $9.75 | $9.75 | 488,044 |
2021-10-19 | $9.73 | $9.80 | $9.71 | $9.77 | $9.77 | 152,416 |
2021-10-18 | $9.68 | $9.69 | $9.63 | $9.66 | $9.66 | 115,492 |
2021-10-15 | $9.69 | $9.71 | $9.64 | $9.70 | $9.70 | 96,964 |
2021-10-14 | $9.64 | $9.65 | $9.56 | $9.62 | $9.62 | 249,453 |
2021-10-13 | $9.54 | $9.66 | $9.54 | $9.61 | $9.61 | 135,568 |
2021-10-12 | $9.37 | $9.38 | $9.32 | $9.32 | $9.32 | 163,333 |
2021-10-11 | $9.55 | $9.61 | $9.48 | $9.50 | $9.50 | 122,370 |
2021-10-08 | $9.59 | $9.63 | $9.54 | $9.57 | $9.57 | 142,498 |
2021-10-07 | $9.69 | $9.77 | $9.68 | $9.72 | $9.72 | 190,994 |
2021-10-06 | $9.59 | $9.71 | $9.58 | $9.70 | $9.70 | 212,742 |
2021-10-05 | $9.86 | $9.94 | $9.84 | $9.93 | $9.93 | 119,645 |
2021-10-04 | $10.00 | $10.03 | $9.90 | $9.97 | $9.97 | 188,897 |
2021-10-01 | $9.93 | $10.03 | $9.90 | $10.01 | $10.01 | 193,682 |
2021-09-30 | $9.96 | $10.00 | $9.87 | $9.87 | $9.87 | 184,929 |
2021-09-29 | $9.96 | $9.98 | $9.93 | $9.94 | $9.94 | 89,633 |
2021-09-28 | $9.98 | $10.00 | $9.82 | $9.84 | $9.84 | 219,099 |
2021-09-27 | $10.14 | $10.18 | $10.12 | $10.17 | $10.17 | 134,900 |
2021-09-24 | $10.07 | $10.14 | $10.04 | $10.14 | $10.14 | 150,387 |
2021-09-23 | $10.30 | $10.38 | $10.30 | $10.33 | $10.33 | 133,656 |
2021-09-22 | $10.23 | $10.30 | $10.18 | $10.24 | $10.24 | 256,645 |
2021-09-21 | $10.20 | $10.22 | $10.12 | $10.12 | $10.12 | 121,648 |
2021-09-20 | $10.19 | $10.19 | $10.03 | $10.13 | $10.13 | 186,122 |
2021-09-17 | $10.37 | $10.37 | $10.18 | $10.26 | $10.26 | 200,882 |
2021-09-16 | $10.36 | $10.36 | $10.25 | $10.28 | $10.28 | 144,661 |
2021-09-15 | $10.30 | $10.32 | $10.23 | $10.30 | $10.30 | 289,425 |
2021-09-14 | $10.24 | $10.24 | $10.11 | $10.14 | $10.14 | 122,175 |
2021-09-13 | $10.18 | $10.25 | $10.15 | $10.21 | $10.21 | 208,335 |
2021-09-10 | $10.05 | $10.08 | $9.96 | $9.98 | $9.98 | 211,874 |
2021-09-09 | $10.01 | $10.02 | $9.93 | $9.95 | $9.95 | 168,491 |
2021-09-08 | $10.11 | $10.14 | $10.04 | $10.09 | $10.09 | 120,281 |
2021-09-07 | $10.25 | $10.26 | $10.21 | $10.26 | $10.26 | 90,593 |
2021-09-03 | $10.31 | $10.33 | $10.29 | $10.32 | $10.32 | 111,632 |
2021-09-02 | $10.31 | $10.36 | $10.31 | $10.33 | $10.33 | 148,931 |
2021-09-01 | $10.37 | $10.49 | $10.35 | $10.46 | $10.46 | 162,430 |
2021-08-31 | $10.32 | $10.33 | $10.27 | $10.33 | $10.33 | 138,100 |
2021-08-30 | $10.22 | $10.22 | $10.16 | $10.19 | $10.19 | 65,867 |
2021-08-27 | $10.15 | $10.31 | $10.13 | $10.31 | $10.31 | 115,815 |
2021-08-26 | $10.21 | $10.21 | $10.10 | $10.13 | $10.13 | 161,509 |
2021-08-25 | $10.34 | $10.34 | $10.28 | $10.30 | $10.30 | 98,326 |
2021-08-24 | $10.32 | $10.39 | $10.28 | $10.36 | $10.36 | 146,975 |
2021-08-23 | $10.17 | $10.21 | $10.14 | $10.18 | $10.18 | 121,861 |
2021-08-20 | $10.05 | $10.09 | $10.01 | $10.07 | $10.07 | 119,735 |
2021-08-19 | $10.06 | $10.07 | $9.93 | $10.02 | $10.02 | 152,905 |
2021-08-18 | $10.38 | $10.40 | $10.28 | $10.28 | $10.28 | 84,807 |
2021-08-17 | $10.30 | $10.33 | $10.18 | $10.26 | $10.26 | 211,473 |
2021-08-16 | $10.60 | $10.60 | $10.53 | $10.59 | $10.59 | 77,496 |
2021-08-13 | $10.62 | $10.67 | $10.55 | $10.66 | $10.66 | 280,127 |
2021-08-12 | $10.74 | $10.77 | $10.68 | $10.77 | $10.77 | 80,378 |
2021-08-11 | $10.86 | $10.87 | $10.78 | $10.86 | $10.86 | 71,991 |
2021-08-10 | $10.89 | $10.95 | $10.88 | $10.95 | $10.95 | 70,755 |
2021-08-09 | $10.96 | $11.01 | $10.96 | $11.01 | $11.01 | 31,326 |
2021-08-06 | $11.02 | $11.07 | $10.98 | $11.04 | $11.04 | 56,529 |
2021-08-05 | $10.96 | $11.03 | $10.96 | $11.03 | $11.03 | 55,034 |
2021-08-04 | $10.96 | $10.99 | $10.94 | $10.94 | $10.94 | 141,252 |
2021-08-03 | $10.91 | $10.95 | $10.82 | $10.93 | $10.93 | 146,440 |
2021-08-02 | $10.95 | $10.99 | $10.90 | $10.90 | $10.90 | 103,012 |
2021-07-30 | $10.81 | $10.84 | $10.74 | $10.77 | $10.77 | 250,614 |
2021-07-29 | $10.88 | $10.94 | $10.87 | $10.93 | $10.93 | 90,724 |
2021-07-28 | $10.75 | $10.82 | $10.69 | $10.82 | $10.82 | 97,593 |
2021-07-27 | $10.65 | $10.70 | $10.55 | $10.65 | $10.65 | 229,988 |
2021-07-26 | $10.72 | $10.83 | $10.68 | $10.82 | $10.82 | 91,154 |
2021-07-23 | $10.86 | $10.87 | $10.79 | $10.85 | $10.85 | 92,570 |
2021-07-22 | $10.88 | $10.90 | $10.84 | $10.86 | $10.86 | 103,688 |
2021-07-21 | $10.89 | $11.01 | $10.89 | $10.98 | $10.98 | 194,234 |
2021-07-20 | $11.02 | $11.14 | $11.00 | $11.06 | $11.06 | 211,211 |
2021-07-19 | $11.01 | $11.01 | $10.80 | $10.84 | $10.84 | 426,980 |
2021-07-16 | $10.90 | $10.90 | $10.78 | $10.85 | $10.85 | 157,908 |
2021-07-15 | $10.86 | $10.90 | $10.82 | $10.86 | $10.86 | 216,308 |
2021-07-14 | $10.73 | $10.78 | $10.69 | $10.77 | $10.77 | 80,675 |
2021-07-13 | $10.71 | $10.76 | $10.66 | $10.69 | $10.69 | 111,993 |
2021-07-12 | $10.67 | $10.74 | $10.63 | $10.74 | $10.74 | 216,562 |
2021-07-09 | $10.52 | $10.60 | $10.52 | $10.57 | $10.57 | 179,178 |
2021-07-08 | $10.58 | $10.58 | $10.50 | $10.51 | $10.51 | 127,900 |
2021-07-07 | $10.74 | $10.81 | $10.67 | $10.79 | $10.79 | 324,424 |
2021-07-06 | $10.97 | $11.00 | $10.71 | $10.71 | $10.71 | 344,370 |
2021-07-02 | $10.80 | $10.88 | $10.67 | $10.86 | $10.86 | 224,914 |
2021-07-01 | $10.78 | $10.79 | $10.69 | $10.77 | $10.77 | 201,771 |
2021-06-30 | $10.87 | $10.87 | $10.65 | $10.80 | $10.80 | 330,940 |
2021-06-29 | $10.96 | $10.96 | $10.72 | $10.79 | $10.79 | 384,676 |
2021-06-28 | $10.99 | $11.01 | $10.88 | $11.00 | $11.00 | 101,454 |
2021-06-25 | $11.06 | $11.07 | $10.98 | $10.98 | $10.98 | 199,090 |
2021-06-24 | $10.87 | $10.92 | $10.79 | $10.88 | $10.88 | 125,928 |
2021-06-23 | $10.80 | $10.80 | $10.59 | $10.71 | $10.71 | 303,300 |
2021-06-22 | $10.96 | $10.97 | $10.86 | $10.96 | $10.96 | 240,590 |
2021-06-21 | $11.12 | $11.13 | $10.99 | $11.12 | $11.12 | 237,616 |
2021-06-18 | $11.76 | $11.77 | $11.56 | $11.64 | $11.64 | 336,780 |
2021-06-17 | $11.84 | $11.88 | $11.77 | $11.81 | $11.81 | 97,866 |
2021-06-16 | $11.89 | $11.95 | $11.71 | $11.73 | $11.73 | 126,638 |
2021-06-15 | $11.94 | $11.94 | $11.84 | $11.84 | $11.84 | 203,319 |
2021-06-14 | $11.86 | $11.97 | $11.84 | $11.92 | $11.92 | 150,869 |
2021-06-11 | $11.71 | $11.75 | $11.66 | $11.73 | $11.73 | 123,164 |
2021-06-10 | $11.70 | $11.70 | $11.58 | $11.65 | $11.65 | 148,745 |
2021-06-09 | $11.70 | $11.73 | $11.64 | $11.70 | $11.70 | 176,936 |
2021-06-08 | $11.84 | $11.84 | $11.70 | $11.70 | $11.70 | 195,205 |
2021-06-07 | $12.22 | $12.28 | $12.15 | $12.18 | $12.18 | 184,422 |
2021-06-04 | $11.65 | $11.70 | $11.65 | $11.68 | $11.68 | 65,304 |
2021-06-03 | $11.54 | $11.62 | $11.52 | $11.61 | $11.61 | 85,527 |
2021-06-02 | $11.55 | $11.64 | $11.51 | $11.63 | $11.63 | 114,338 |
2021-06-01 | $11.74 | $11.79 | $11.72 | $11.73 | $11.73 | 126,116 |
2021-05-28 | $11.45 | $11.49 | $11.37 | $11.48 | $11.48 | 218,725 |
2021-05-27 | $11.66 | $11.68 | $11.59 | $11.63 | $11.63 | 169,578 |
2021-05-26 | $11.68 | $11.80 | $11.60 | $11.71 | $11.71 | 227,280 |
2021-05-25 | $11.12 | $11.19 | $11.01 | $11.03 | $11.03 | 161,633 |
2021-05-24 | $10.98 | $11.17 | $10.98 | $11.17 | $11.17 | 192,271 |
2021-05-21 | $10.55 | $10.57 | $10.45 | $10.47 | $10.47 | 96,353 |
2021-05-20 | $10.53 | $10.57 | $10.48 | $10.55 | $10.55 | 118,297 |
2021-05-19 | $10.50 | $10.60 | $10.48 | $10.56 | $10.56 | 154,739 |
2021-05-18 | $10.59 | $10.64 | $10.57 | $10.63 | $10.63 | 89,804 |
2021-05-17 | $10.37 | $10.45 | $10.30 | $10.44 | $10.44 | 199,051 |
2021-05-14 | $10.64 | $10.67 | $10.42 | $10.60 | $10.60 | 358,802 |
2021-05-13 | $10.52 | $10.61 | $10.52 | $10.60 | $10.60 | 69,710 |
2021-05-12 | $10.76 | $10.76 | $10.44 | $10.48 | $10.48 | 203,630 |
2021-05-11 | $10.94 | $11.00 | $10.90 | $10.95 | $10.95 | 87,983 |
2021-05-10 | $11.01 | $11.08 | $10.92 | $10.93 | $10.93 | 165,223 |
2021-05-07 | $10.85 | $10.97 | $10.82 | $10.92 | $10.92 | 152,944 |
2021-05-06 | $10.51 | $10.67 | $10.50 | $10.66 | $10.66 | 206,188 |
2021-05-05 | $10.44 | $10.47 | $10.36 | $10.39 | $10.39 | 96,000 |
2021-05-04 | $10.42 | $10.44 | $10.36 | $10.40 | $10.40 | 133,633 |
2021-05-03 | $10.50 | $10.56 | $10.50 | $10.51 | $10.51 | 177,279 |
2021-04-30 | $10.68 | $10.68 | $10.51 | $10.58 | $10.58 | 222,733 |
2021-04-29 | $10.91 | $10.93 | $10.82 | $10.89 | $10.89 | 173,097 |
2021-04-28 | $10.89 | $10.95 | $10.81 | $10.93 | $10.93 | 127,599 |
2021-04-27 | $11.07 | $11.09 | $11.03 | $11.06 | $11.06 | 116,166 |
2021-04-26 | $10.88 | $10.88 | $10.82 | $10.83 | $10.83 | 106,486 |
2021-04-23 | $10.74 | $10.82 | $10.71 | $10.80 | $10.80 | 150,311 |
2021-04-22 | $10.77 | $10.80 | $10.67 | $10.67 | $10.67 | 65,714 |
2021-04-21 | $10.65 | $10.78 | $10.65 | $10.78 | $10.78 | 90,729 |
2021-04-20 | $10.83 | $10.86 | $10.76 | $10.80 | $10.80 | 91,135 |
2021-04-19 | $10.80 | $10.88 | $10.75 | $10.82 | $10.82 | 219,233 |
2021-04-16 | $10.73 | $10.75 | $10.65 | $10.70 | $10.70 | 76,470 |
2021-04-15 | $10.77 | $10.81 | $10.74 | $10.76 | $10.76 | 272,605 |
2021-04-14 | $10.79 | $10.89 | $10.73 | $10.73 | $10.73 | 217,659 |
2021-04-13 | $10.63 | $10.70 | $10.59 | $10.68 | $10.68 | 177,405 |
2021-04-12 | $10.59 | $10.67 | $10.56 | $10.63 | $10.63 | 115,978 |
2021-04-09 | $10.62 | $10.64 | $10.54 | $10.63 | $10.63 | 147,508 |
2021-04-08 | $10.67 | $10.68 | $10.58 | $10.64 | $10.64 | 151,253 |
2021-04-07 | $10.70 | $10.75 | $10.67 | $10.72 | $10.72 | 154,895 |
2021-04-06 | $10.62 | $10.69 | $10.57 | $10.69 | $10.69 | 125,773 |
2021-04-05 | $10.58 | $10.65 | $10.51 | $10.64 | $10.64 | 158,324 |
2021-04-01 | $10.35 | $10.42 | $10.31 | $10.40 | $10.40 | 101,336 |
2021-03-31 | $10.22 | $10.29 | $10.21 | $10.26 | $10.26 | 167,772 |
2021-03-30 | $10.23 | $10.23 | $10.11 | $10.19 | $10.19 | 107,050 |
2021-03-29 | $10.31 | $10.32 | $10.21 | $10.27 | $10.27 | 136,793 |
2021-03-26 | $10.27 | $10.32 | $10.21 | $10.32 | $10.32 | 294,615 |
2021-03-25 | $10.10 | $10.20 | $10.07 | $10.19 | $10.19 | 241,949 |
2021-03-24 | $10.10 | $10.18 | $10.03 | $10.04 | $10.04 | 122,529 |
2021-03-23 | $10.10 | $10.16 | $10.00 | $10.06 | $10.06 | 264,067 |
2021-03-22 | $10.30 | $10.33 | $10.17 | $10.33 | $10.33 | 358,077 |
2021-03-19 | $10.70 | $10.81 | $10.61 | $10.73 | $10.73 | 180,355 |
2021-03-18 | $10.74 | $10.79 | $10.63 | $10.69 | $10.69 | 224,194 |
2021-03-17 | $10.91 | $11.04 | $10.86 | $11.00 | $11.00 | 131,536 |
2021-03-16 | $10.90 | $11.10 | $10.87 | $10.97 | $10.97 | 270,520 |
2021-03-15 | $10.34 | $10.41 | $10.29 | $10.41 | $10.41 | 255,304 |
2021-03-12 | $10.34 | $10.34 | $10.23 | $10.29 | $10.29 | 184,075 |
2021-03-11 | $10.21 | $10.26 | $10.13 | $10.23 | $10.23 | 259,982 |
2021-03-10 | $10.16 | $10.19 | $10.08 | $10.19 | $10.19 | 154,867 |
2021-03-09 | $10.15 | $10.24 | $10.12 | $10.21 | $10.21 | 257,424 |
2021-03-08 | $10.15 | $10.21 | $10.10 | $10.13 | $10.13 | 172,085 |
2021-03-05 | $10.24 | $10.31 | $10.10 | $10.31 | $10.31 | 132,709 |
2021-03-04 | $10.45 | $10.54 | $10.25 | $10.35 | $10.35 | 233,476 |
2021-03-03 | $10.43 | $10.51 | $10.38 | $10.43 | $10.43 | 133,508 |
2021-03-02 | $10.22 | $10.24 | $10.13 | $10.20 | $10.20 | 104,071 |
2021-03-01 | $10.21 | $10.25 | $10.15 | $10.25 | $10.25 | 211,140 |
2021-02-26 | $10.15 | $10.19 | $10.01 | $10.05 | $10.05 | 299,421 |
2021-02-25 | $10.56 | $10.59 | $10.26 | $10.34 | $10.34 | 237,294 |
2021-02-24 | $10.50 | $10.59 | $10.46 | $10.52 | $10.52 | 227,497 |
2021-02-23 | $10.72 | $10.78 | $10.60 | $10.72 | $10.72 | 520,152 |
2021-02-22 | $10.65 | $10.83 | $10.65 | $10.79 | $10.79 | 320,918 |
2021-02-19 | $10.78 | $10.83 | $10.65 | $10.74 | $10.74 | 156,727 |
2021-02-18 | $10.72 | $10.72 | $10.63 | $10.68 | $10.68 | 168,553 |
2021-02-17 | $10.76 | $10.76 | $10.67 | $10.76 | $10.76 | 103,609 |
2021-02-16 | $10.78 | $10.78 | $10.62 | $10.65 | $10.65 | 156,211 |
2021-02-12 | $11.00 | $11.01 | $10.92 | $10.93 | $10.93 | 57,851 |
2021-02-11 | $11.03 | $11.03 | $10.91 | $10.98 | $10.98 | 89,775 |
2021-02-10 | $10.91 | $11.06 | $10.67 | $10.93 | $10.93 | 255,622 |
2021-02-09 | $10.95 | $11.05 | $10.89 | $11.02 | $11.02 | 107,505 |
2021-02-08 | $10.75 | $10.82 | $10.74 | $10.80 | $10.80 | 106,677 |
2021-02-05 | $10.57 | $10.58 | $10.51 | $10.55 | $10.55 | 76,134 |
2021-02-04 | $10.61 | $10.67 | $10.53 | $10.67 | $10.67 | 131,946 |
2021-02-03 | $10.54 | $10.57 | $10.45 | $10.47 | $10.47 | 70,654 |
2021-02-02 | $10.55 | $10.59 | $10.50 | $10.54 | $10.54 | 259,383 |
2021-02-01 | $10.29 | $10.38 | $10.25 | $10.32 | $10.32 | 64,899 |
2021-01-29 | $10.32 | $10.44 | $10.25 | $10.28 | $10.28 | 323,979 |
2021-01-28 | $10.63 | $10.73 | $10.52 | $10.68 | $10.68 | 62,658 |
2021-01-27 | $10.86 | $10.89 | $10.76 | $10.83 | $10.83 | 69,968 |
2021-01-26 | $11.05 | $11.14 | $11.03 | $11.13 | $11.13 | 104,633 |
2021-01-25 | $11.11 | $11.15 | $11.01 | $11.07 | $11.07 | 96,826 |
2021-01-22 | $10.91 | $11.00 | $10.90 | $10.95 | $10.95 | 115,243 |
2021-01-21 | $11.25 | $11.28 | $11.19 | $11.27 | $11.27 | 61,061 |
2021-01-20 | $11.30 | $11.31 | $11.22 | $11.27 | $11.27 | 173,407 |
2021-01-19 | $11.42 | $11.45 | $11.30 | $11.32 | $11.32 | 115,219 |
2021-01-15 | $11.48 | $11.50 | $11.43 | $11.47 | $11.47 | 814,826 |
2021-01-14 | $11.78 | $11.89 | $11.75 | $11.82 | $11.82 | 110,351 |
2021-01-13 | $11.71 | $11.71 | $11.63 | $11.66 | $11.66 | 69,556 |
2021-01-12 | $11.86 | $11.88 | $11.75 | $11.80 | $11.80 | 83,229 |
2021-01-11 | $11.93 | $11.96 | $11.80 | $11.90 | $11.90 | 158,683 |
2021-01-08 | $12.32 | $12.32 | $12.01 | $12.15 | $12.15 | 112,180 |
2021-01-07 | $12.34 | $12.37 | $12.21 | $12.24 | $12.24 | 87,387 |
2021-01-06 | $12.36 | $12.40 | $12.30 | $12.37 | $12.37 | 124,658 |
2021-01-05 | $12.29 | $12.37 | $12.26 | $12.30 | $12.30 | 68,544 |
2021-01-04 | $12.17 | $12.37 | $12.11 | $12.16 | $12.16 | 143,850 |
2020-12-31 | $12.36 | $12.36 | $12.20 | $12.27 | $12.27 | 155,558 |
2020-12-30 | $12.49 | $12.50 | $12.29 | $12.32 | $12.32 | 111,799 |
2020-12-29 | $12.04 | $12.13 | $11.95 | $11.95 | $11.95 | 122,708 |
2020-12-28 | $12.26 | $12.26 | $12.10 | $12.12 | $12.12 | 113,378 |
2020-12-24 | $12.11 | $12.19 | $11.97 | $12.04 | $12.04 | 46,577 |
2020-12-23 | $12.02 | $12.02 | $11.91 | $11.95 | $11.95 | 117,061 |
2020-12-22 | $12.12 | $12.12 | $11.85 | $11.85 | $11.85 | 132,766 |
2020-12-21 | $12.56 | $12.62 | $12.49 | $12.58 | $12.58 | 146,662 |
2020-12-18 | $12.80 | $12.98 | $12.72 | $12.75 | $12.75 | 416,206 |
2020-12-17 | $11.87 | $12.17 | $11.86 | $12.12 | $12.12 | 509,950 |
2020-12-16 | $10.75 | $10.95 | $10.67 | $10.80 | $10.80 | 205,903 |
2020-12-15 | $10.86 | $10.95 | $10.83 | $10.95 | $10.95 | 69,331 |
2020-12-14 | $10.85 | $10.86 | $10.75 | $10.78 | $10.78 | 72,093 |
2020-12-11 | $10.76 | $10.84 | $10.67 | $10.74 | $10.74 | 103,009 |
2020-12-10 | $10.72 | $10.84 | $10.71 | $10.82 | $10.82 | 190,809 |
2020-12-09 | $10.20 | $10.21 | $10.03 | $10.03 | $10.03 | 130,751 |
2020-12-08 | $9.87 | $9.88 | $9.70 | $9.77 | $9.77 | 122,285 |
2020-12-07 | $10.05 | $10.12 | $9.96 | $10.00 | $10.00 | 61,976 |
2020-12-04 | $10.02 | $10.09 | $9.99 | $10.09 | $10.09 | 133,849 |
2020-12-03 | $10.10 | $10.16 | $10.07 | $10.11 | $10.11 | 92,695 |
2020-12-02 | $9.74 | $9.81 | $9.74 | $9.81 | $9.81 | 92,585 |
2020-12-01 | $9.72 | $9.80 | $9.61 | $9.61 | $9.61 | 131,076 |
2020-11-30 | $9.58 | $9.64 | $9.47 | $9.49 | $9.49 | 334,056 |
2020-11-27 | $9.89 | $9.89 | $9.74 | $9.74 | $9.74 | 50,234 |
2020-11-25 | $9.98 | $9.98 | $9.88 | $9.93 | $9.93 | 94,574 |
2020-11-24 | $10.06 | $10.07 | $9.87 | $10.03 | $10.03 | 114,497 |
2020-11-23 | $9.70 | $9.70 | $9.59 | $9.63 | $9.63 | 69,024 |
2020-11-20 | $9.48 | $9.54 | $9.43 | $9.52 | $9.52 | 39,091 |
2020-11-19 | $9.41 | $9.48 | $9.35 | $9.42 | $9.42 | 101,084 |
2020-11-18 | $9.66 | $9.70 | $9.56 | $9.58 | $9.58 | 47,147 |
2020-11-17 | $9.72 | $9.82 | $9.72 | $9.74 | $9.74 | 66,269 |
2020-11-16 | $9.65 | $9.67 | $9.54 | $9.60 | $9.60 | 51,446 |
2020-11-13 | $9.56 | $9.72 | $9.52 | $9.71 | $9.71 | 94,055 |
2020-11-12 | $9.37 | $9.39 | $9.25 | $9.26 | $9.26 | 72,358 |
2020-11-11 | $9.47 | $9.47 | $9.35 | $9.35 | $9.35 | 73,098 |
2020-11-10 | $9.20 | $9.25 | $9.11 | $9.22 | $9.22 | 87,762 |
2020-11-09 | $9.28 | $9.37 | $9.13 | $9.16 | $9.16 | 99,260 |
2020-11-06 | $9.03 | $9.08 | $8.98 | $9.06 | $9.06 | 56,870 |
2020-11-05 | $9.00 | $9.12 | $8.93 | $9.09 | $9.09 | 70,590 |
2020-11-04 | $8.91 | $8.96 | $8.87 | $8.91 | $8.91 | 55,676 |
2020-11-03 | $8.98 | $9.03 | $8.94 | $9.01 | $9.01 | 34,647 |
2020-11-02 | $8.91 | $8.97 | $8.83 | $8.90 | $8.90 | 54,450 |
2020-10-30 | $8.73 | $8.80 | $8.60 | $8.64 | $8.64 | 197,896 |
2020-10-29 | $8.87 | $8.92 | $8.80 | $8.89 | $8.89 | 70,215 |
2020-10-28 | $8.86 | $8.94 | $8.82 | $8.86 | $8.86 | 55,279 |
2020-10-27 | $9.07 | $9.07 | $8.96 | $8.96 | $8.96 | 51,257 |
2020-10-26 | $9.13 | $9.17 | $9.08 | $9.15 | $9.15 | 51,542 |
2020-10-23 | $9.36 | $9.41 | $9.32 | $9.40 | $9.40 | 23,868 |
2020-10-22 | $9.46 | $9.49 | $9.37 | $9.48 | $9.48 | 134,301 |
2020-10-21 | $9.50 | $9.56 | $9.48 | $9.53 | $9.53 | 69,197 |
2020-10-20 | $9.12 | $9.23 | $9.10 | $9.11 | $9.11 | 433,254 |
2020-10-19 | $9.28 | $9.31 | $9.19 | $9.19 | $9.19 | 271,656 |
2020-10-16 | $9.38 | $9.41 | $9.23 | $9.24 | $9.24 | 244,493 |
2020-10-15 | $9.13 | $9.15 | $9.05 | $9.15 | $9.15 | 106,594 |
2020-10-14 | $9.15 | $9.15 | $9.03 | $9.07 | $9.07 | 96,755 |
2020-10-13 | $9.11 | $9.11 | $8.95 | $9.03 | $9.03 | 61,173 |
2020-10-12 | $9.15 | $9.15 | $9.00 | $9.07 | $9.07 | 58,684 |
2020-10-09 | $9.15 | $9.19 | $9.07 | $9.16 | $9.16 | 69,258 |
2020-10-08 | $9.08 | $9.15 | $9.02 | $9.10 | $9.10 | 48,951 |
2020-10-07 | $8.91 | $8.96 | $8.77 | $8.84 | $8.84 | 170,638 |
2020-10-06 | $8.77 | $8.80 | $8.63 | $8.69 | $8.69 | 83,350 |
2020-10-05 | $8.87 | $8.99 | $8.87 | $8.99 | $8.99 | 104,764 |
2020-10-02 | $8.66 | $8.82 | $8.64 | $8.81 | $8.81 | 177,520 |
2020-10-01 | $8.73 | $8.83 | $8.72 | $8.83 | $8.83 | 79,837 |
2020-09-30 | $8.71 | $8.75 | $8.67 | $8.71 | $8.71 | 334,319 |
2020-09-29 | $8.73 | $8.75 | $8.67 | $8.67 | $8.67 | 72,666 |
2020-09-28 | $8.59 | $8.77 | $8.59 | $8.72 | $8.72 | 86,525 |
2020-09-25 | $8.30 | $8.41 | $8.30 | $8.41 | $8.41 | 398,155 |
2020-09-24 | $8.34 | $8.53 | $8.34 | $8.45 | $8.45 | 134,977 |
2020-09-23 | $8.52 | $8.61 | $8.41 | $8.48 | $8.48 | 197,394 |
2020-09-22 | $8.62 | $8.68 | $8.58 | $8.63 | $8.63 | 175,179 |
2020-09-21 | $8.69 | $8.78 | $8.58 | $8.59 | $8.59 | 175,169 |
2020-09-18 | $8.77 | $8.77 | $8.53 | $8.53 | $8.53 | 266,590 |
2020-09-17 | $8.68 | $8.76 | $8.54 | $8.71 | $8.71 | 99,038 |
2020-09-16 | $8.70 | $8.77 | $8.67 | $8.72 | $8.72 | 60,257 |
2020-09-15 | $8.66 | $8.71 | $8.59 | $8.61 | $8.61 | 46,230 |
2020-09-14 | $8.70 | $8.75 | $8.65 | $8.68 | $8.68 | 101,521 |
2020-09-11 | $8.55 | $8.56 | $8.41 | $8.53 | $8.53 | 77,792 |
2020-09-10 | $8.55 | $8.59 | $8.45 | $8.51 | $8.51 | 105,138 |
2020-09-09 | $8.55 | $8.59 | $8.50 | $8.57 | $8.57 | 93,864 |
2020-09-08 | $8.46 | $8.57 | $8.46 | $8.53 | $8.53 | 38,786 |
2020-09-04 | $8.70 | $8.78 | $8.52 | $8.63 | $8.63 | 106,197 |
2020-09-03 | $8.82 | $8.97 | $8.72 | $8.80 | $8.80 | 226,528 |
2020-09-02 | $8.82 | $8.97 | $8.75 | $8.96 | $8.96 | 120,473 |
2020-09-01 | $8.91 | $8.91 | $8.74 | $8.81 | $8.81 | 138,574 |
2020-08-31 | $8.55 | $8.57 | $8.44 | $8.54 | $8.54 | 240,719 |
2020-08-28 | $8.72 | $8.72 | $8.63 | $8.68 | $8.68 | 71,358 |
2020-08-27 | $8.58 | $8.60 | $8.42 | $8.55 | $8.55 | 92,400 |
2020-08-26 | $8.62 | $8.62 | $8.54 | $8.58 | $8.58 | 42,289 |
2020-08-25 | $8.80 | $8.85 | $8.76 | $8.78 | $8.78 | 86,652 |
2020-08-24 | $8.45 | $8.45 | $8.35 | $8.39 | $8.39 | 49,536 |
2020-08-21 | $8.35 | $8.39 | $8.29 | $8.31 | $8.31 | 58,059 |
2020-08-20 | $8.34 | $8.49 | $8.31 | $8.48 | $8.48 | 134,732 |
2020-08-19 | $8.72 | $8.81 | $8.72 | $8.78 | $8.78 | 76,760 |
2020-08-18 | $8.84 | $8.86 | $8.59 | $8.63 | $8.63 | 149,555 |
2020-08-17 | $9.05 | $9.15 | $9.03 | $9.13 | $9.13 | 254,054 |
2020-08-14 | $9.09 | $9.13 | $8.99 | $9.00 | $9.00 | 163,678 |
2020-08-13 | $8.96 | $9.05 | $8.87 | $8.90 | $8.90 | 166,765 |
2020-08-12 | $8.71 | $8.73 | $8.56 | $8.56 | $8.56 | 112,765 |
2020-08-11 | $8.77 | $8.83 | $8.66 | $8.76 | $8.76 | 169,519 |
2020-08-10 | $8.12 | $8.18 | $8.01 | $8.08 | $8.08 | 177,552 |
2020-08-07 | $8.10 | $8.19 | $8.10 | $8.16 | $8.16 | 58,721 |
2020-08-06 | $8.05 | $8.15 | $8.01 | $8.07 | $8.07 | 137,146 |
2020-08-05 | $8.00 | $8.01 | $7.95 | $7.95 | $7.95 | 158,554 |
2020-08-04 | $7.97 | $8.05 | $7.92 | $7.98 | $7.98 | 132,978 |
2020-08-03 | $7.85 | $7.91 | $7.80 | $7.85 | $7.85 | 142,259 |
2020-07-31 | $7.97 | $7.97 | $7.80 | $7.83 | $7.83 | 283,345 |
2020-07-30 | $7.96 | $7.96 | $7.83 | $7.91 | $7.91 | 121,355 |
2020-07-29 | $8.11 | $8.15 | $8.07 | $8.11 | $8.11 | 94,340 |
2020-07-28 | $7.92 | $8.02 | $7.84 | $8.01 | $8.01 | 578,068 |
2020-07-27 | $8.04 | $8.04 | $7.93 | $7.93 | $7.93 | 194,569 |
2020-07-24 | $7.99 | $8.08 | $7.95 | $7.96 | $7.96 | 295,095 |
2020-07-23 | $8.13 | $8.13 | $7.81 | $7.86 | $7.86 | 293,795 |
2020-07-22 | $8.21 | $8.27 | $8.17 | $8.26 | $8.26 | 140,672 |
2020-07-21 | $8.28 | $8.35 | $8.20 | $8.20 | $8.20 | 149,641 |
2020-07-20 | $8.24 | $8.29 | $8.15 | $8.18 | $8.18 | 505,095 |
2020-07-17 | $8.19 | $8.20 | $8.07 | $8.08 | $8.08 | 217,000 |
2020-07-16 | $8.03 | $8.11 | $8.00 | $8.11 | $8.11 | 210,800 |
2020-07-15 | $8.17 | $8.22 | $8.10 | $8.10 | $8.10 | 133,800 |
2020-07-14 | $8.11 | $8.20 | $8.11 | $8.15 | $8.15 | 149,900 |
2020-07-13 | $8.21 | $8.30 | $8.09 | $8.09 | $8.09 | 263,600 |
2020-07-10 | $7.77 | $7.91 | $7.77 | $7.87 | $7.87 | 171,500 |
2020-07-09 | $7.95 | $7.96 | $7.78 | $7.81 | $7.81 | 150,000 |
2020-07-08 | $7.96 | $8.03 | $7.92 | $7.97 | $7.97 | 103,400 |
2020-07-07 | $7.89 | $7.96 | $7.84 | $7.86 | $7.86 | 134,400 |
2020-07-06 | $8.10 | $8.16 | $8.05 | $8.10 | $8.10 | 143,800 |
2020-07-02 | $8.11 | $8.16 | $8.03 | $8.04 | $8.04 | 175,400 |
2020-07-01 | $7.96 | $8.07 | $7.88 | $8.06 | $8.06 | 185,400 |
2020-06-30 | $8.06 | $8.12 | $7.98 | $7.98 | $7.98 | 377,000 |
2020-06-29 | $7.94 | $7.96 | $7.88 | $7.96 | $7.96 | 72,600 |
2020-06-26 | $8.04 | $8.11 | $8.00 | $8.00 | $8.00 | 132,446 |
2020-06-25 | $8.00 | $8.04 | $7.90 | $8.03 | $8.03 | 113,806 |
2020-06-24 | $8.20 | $8.20 | $8.01 | $8.08 | $8.08 | 135,487 |
2020-06-23 | $8.20 | $8.21 | $8.11 | $8.16 | $8.16 | 76,538 |
2020-06-22 | $8.29 | $8.29 | $8.14 | $8.15 | $8.15 | 106,752 |
2020-06-19 | $8.37 | $8.37 | $8.18 | $8.27 | $8.27 | 269,964 |
2020-06-18 | $8.30 | $8.38 | $8.22 | $8.29 | $8.29 | 60,942 |
2020-06-17 | $8.40 | $8.47 | $8.29 | $8.30 | $8.30 | 297,727 |
2020-06-16 | $8.63 | $8.65 | $8.36 | $8.45 | $8.45 | 191,819 |
2020-06-15 | $8.31 | $8.31 | $8.05 | $8.24 | $8.24 | 178,928 |
2020-06-12 | $8.88 | $8.88 | $8.65 | $8.80 | $8.80 | 80,557 |
2020-06-11 | $8.95 | $8.95 | $8.57 | $8.65 | $8.65 | 96,071 |
2020-06-10 | $9.14 | $9.20 | $9.07 | $9.13 | $9.13 | 86,958 |
2020-06-09 | $9.36 | $9.36 | $9.21 | $9.27 | $9.27 | 111,546 |
2020-06-08 | $9.32 | $9.37 | $9.26 | $9.36 | $9.36 | 130,346 |
2020-06-05 | $9.33 | $9.48 | $9.33 | $9.40 | $9.40 | 121,154 |
2020-06-04 | $9.03 | $9.04 | $8.90 | $8.95 | $8.95 | 139,166 |
2020-06-03 | $9.21 | $9.29 | $9.19 | $9.24 | $9.24 | 243,041 |
2020-06-02 | $9.05 | $9.08 | $8.96 | $8.99 | $8.99 | 137,347 |
2020-06-01 | $8.91 | $8.98 | $8.85 | $8.93 | $8.93 | 71,224 |
2020-05-29 | $8.80 | $8.87 | $8.72 | $8.79 | $8.79 | 316,825 |
2020-05-28 | $8.68 | $8.81 | $8.61 | $8.70 | $8.70 | 223,384 |
2020-05-27 | $8.78 | $8.78 | $8.51 | $8.64 | $8.64 | 274,918 |
2020-05-26 | $8.88 | $8.96 | $8.65 | $8.67 | $8.67 | 210,417 |
2020-05-22 | $8.57 | $8.72 | $8.52 | $8.60 | $8.60 | 170,753 |
2020-05-21 | $8.71 | $8.82 | $8.66 | $8.81 | $8.81 | 155,178 |
2020-05-20 | $8.94 | $8.95 | $8.81 | $8.82 | $8.82 | 109,339 |
2020-05-19 | $8.87 | $8.93 | $8.68 | $8.80 | $8.80 | 299,956 |
2020-05-18 | $8.82 | $9.07 | $8.82 | $9.06 | $9.06 | 164,123 |
2020-05-15 | $8.83 | $8.88 | $8.63 | $8.77 | $8.77 | 178,292 |
2020-05-14 | $9.23 | $9.31 | $9.00 | $9.19 | $9.19 | 432,118 |
2020-05-13 | $8.95 | $8.95 | $8.66 | $8.72 | $8.72 | 326,386 |
2020-05-12 | $8.78 | $8.79 | $8.59 | $8.63 | $8.63 | 132,503 |
2020-05-11 | $8.88 | $8.90 | $8.71 | $8.72 | $8.72 | 221,351 |
2020-05-08 | $9.18 | $9.19 | $8.99 | $9.09 | $9.09 | 132,388 |
2020-05-07 | $9.17 | $9.20 | $9.05 | $9.10 | $9.10 | 235,903 |
2020-05-06 | $9.13 | $9.13 | $8.94 | $9.02 | $9.02 | 128,667 |
2020-05-05 | $9.30 | $9.35 | $9.17 | $9.17 | $9.17 | 195,344 |
2020-05-04 | $9.27 | $9.27 | $9.10 | $9.23 | $9.23 | 86,701 |
2020-05-01 | $9.47 | $9.47 | $9.16 | $9.17 | $9.17 | 269,379 |
2020-04-30 | $9.62 | $9.70 | $9.51 | $9.61 | $9.61 | 546,546 |
2020-04-29 | $9.80 | $10.20 | $9.67 | $9.72 | $9.72 | 258,224 |
2020-04-28 | $9.76 | $9.87 | $9.65 | $9.78 | $9.78 | 248,891 |
2020-04-27 | $9.55 | $9.70 | $9.54 | $9.67 | $9.67 | 232,220 |
2020-04-24 | $9.16 | $9.25 | $9.08 | $9.13 | $9.13 | 132,842 |
2020-04-23 | $9.25 | $9.39 | $9.22 | $9.31 | $9.31 | 161,250 |
2020-04-22 | $9.20 | $9.20 | $8.99 | $9.04 | $9.04 | 238,963 |
2020-04-21 | $8.52 | $8.72 | $8.44 | $8.72 | $8.72 | 277,566 |
2020-04-20 | $8.70 | $8.71 | $8.45 | $8.46 | $8.46 | 320,052 |
2020-04-17 | $8.59 | $8.60 | $8.13 | $8.26 | $8.26 | 424,263 |
2020-04-16 | $8.38 | $8.38 | $8.17 | $8.26 | $8.26 | 162,380 |
2020-04-15 | $8.56 | $8.62 | $8.45 | $8.51 | $8.51 | 279,362 |
2020-04-14 | $8.70 | $8.86 | $8.64 | $8.76 | $8.76 | 273,987 |
2020-04-13 | $8.42 | $8.42 | $8.26 | $8.39 | $8.39 | 172,877 |
2020-04-09 | $7.93 | $8.07 | $7.86 | $7.88 | $7.88 | 166,834 |
2020-04-08 | $7.79 | $8.06 | $7.79 | $7.90 | $7.90 | 330,421 |
2020-04-07 | $8.06 | $8.14 | $7.92 | $8.01 | $8.01 | 250,099 |
2020-04-06 | $7.83 | $8.02 | $7.75 | $8.00 | $8.00 | 222,383 |
2020-04-03 | $7.76 | $7.77 | $7.56 | $7.61 | $7.61 | 170,144 |
2020-04-02 | $7.71 | $7.85 | $7.60 | $7.84 | $7.84 | 185,542 |
2020-04-01 | $7.43 | $7.70 | $7.41 | $7.53 | $7.53 | 150,849 |
2020-03-31 | $7.73 | $7.79 | $7.50 | $7.55 | $7.55 | 278,862 |
2020-03-30 | $7.67 | $7.74 | $7.57 | $7.72 | $7.72 | 220,710 |
2020-03-27 | $7.28 | $7.63 | $7.19 | $7.20 | $7.20 | 361,382 |
2020-03-26 | $7.62 | $7.85 | $7.42 | $7.82 | $7.82 | 339,398 |
2020-03-25 | $7.64 | $7.87 | $7.51 | $7.64 | $7.64 | 247,698 |
2020-03-24 | $7.19 | $7.52 | $7.19 | $7.52 | $7.52 | 354,910 |
2020-03-23 | $6.76 | $6.85 | $6.32 | $6.54 | $6.54 | 447,887 |
2020-03-20 | $7.00 | $7.00 | $6.28 | $6.34 | $6.34 | 455,517 |
2020-03-19 | $6.43 | $6.66 | $6.36 | $6.54 | $6.54 | 297,263 |
2020-03-18 | $6.71 | $6.99 | $6.55 | $6.63 | $6.63 | 314,204 |
2020-03-17 | $7.25 | $7.36 | $7.18 | $7.36 | $7.36 | 229,404 |
2020-03-16 | $7.34 | $7.79 | $7.24 | $7.24 | $7.24 | 271,241 |
2020-03-13 | $8.27 | $8.47 | $8.09 | $8.43 | $8.43 | 416,970 |
2020-03-12 | $7.90 | $8.13 | $7.73 | $7.83 | $7.83 | 315,136 |
2020-03-11 | $8.83 | $8.83 | $8.52 | $8.55 | $8.55 | 273,871 |
2020-03-10 | $9.30 | $9.35 | $8.95 | $9.23 | $9.23 | 381,304 |
2020-03-09 | $9.14 | $9.43 | $8.96 | $9.22 | $9.22 | 265,494 |
2020-03-06 | $8.78 | $8.85 | $8.66 | $8.74 | $8.74 | 248,568 |
2020-03-05 | $9.03 | $9.03 | $8.86 | $8.86 | $8.86 | 240,026 |
2020-03-04 | $9.09 | $9.23 | $9.03 | $9.21 | $9.21 | 196,147 |
2020-03-03 | $8.88 | $9.10 | $8.75 | $8.82 | $8.82 | 340,051 |
2020-03-02 | $8.81 | $8.87 | $8.74 | $8.83 | $8.83 | 221,333 |
2020-02-28 | $8.92 | $8.92 | $8.73 | $8.79 | $8.79 | 547,343 |
2020-02-27 | $9.63 | $9.67 | $9.39 | $9.40 | $9.40 | 211,495 |
2020-02-26 | $9.99 | $10.06 | $9.90 | $9.90 | $9.90 | 128,562 |
2020-02-25 | $10.26 | $10.26 | $10.00 | $10.05 | $10.05 | 210,304 |
2020-02-24 | $10.51 | $10.54 | $10.36 | $10.41 | $10.41 | 106,106 |
2020-02-21 | $10.80 | $10.91 | $10.80 | $10.87 | $10.87 | 101,025 |
2020-02-20 | $10.83 | $10.86 | $10.79 | $10.79 | $10.79 | 153,593 |
2020-02-19 | $10.98 | $11.02 | $10.91 | $10.91 | $10.91 | 81,172 |
2020-02-18 | $10.92 | $10.98 | $10.92 | $10.94 | $10.94 | 102,963 |
2020-02-14 | $10.94 | $10.94 | $10.80 | $10.80 | $10.80 | 90,934 |
2020-02-13 | $10.94 | $10.95 | $10.87 | $10.93 | $10.93 | 51,575 |
2020-02-12 | $11.02 | $11.06 | $11.00 | $11.03 | $11.03 | 194,951 |
2020-02-11 | $11.01 | $11.04 | $10.96 | $10.96 | $10.96 | 59,225 |
2020-02-10 | $10.81 | $10.81 | $10.73 | $10.76 | $10.76 | 84,636 |
2020-02-07 | $10.85 | $10.90 | $10.73 | $10.75 | $10.75 | 66,336 |
2020-02-06 | $10.89 | $10.89 | $10.82 | $10.83 | $10.83 | 68,452 |
2020-02-05 | $10.90 | $10.94 | $10.82 | $10.82 | $10.82 | 82,231 |
2020-02-04 | $10.82 | $10.82 | $10.71 | $10.73 | $10.73 | 99,111 |
2020-02-03 | $10.58 | $10.62 | $10.52 | $10.61 | $10.61 | 59,921 |
2020-01-31 | $10.74 | $10.74 | $10.52 | $10.57 | $10.57 | 130,345 |
2020-01-30 | $10.73 | $10.88 | $10.71 | $10.86 | $10.86 | 87,252 |
2020-01-29 | $11.06 | $11.11 | $10.99 | $11.11 | $11.11 | 75,725 |
2020-01-28 | $11.02 | $11.12 | $11.00 | $11.11 | $11.11 | 78,331 |
2020-01-27 | $11.07 | $11.15 | $11.02 | $11.04 | $11.04 | 63,483 |
2020-01-24 | $11.33 | $11.33 | $11.24 | $11.28 | $11.28 | 23,618 |
2020-01-23 | $11.35 | $11.35 | $11.25 | $11.34 | $11.34 | 44,311 |
2020-01-22 | $11.52 | $11.52 | $11.41 | $11.50 | $11.50 | 91,329 |
2020-01-21 | $11.31 | $11.35 | $11.26 | $11.34 | $11.34 | 56,860 |
2020-01-17 | $11.57 | $11.57 | $11.45 | $11.48 | $11.48 | 46,888 |
2020-01-16 | $11.64 | $11.64 | $11.48 | $11.48 | $11.48 | 42,241 |
2020-01-15 | $11.72 | $11.72 | $11.53 | $11.56 | $11.56 | 62,332 |
2020-01-14 | $11.70 | $11.70 | $11.53 | $11.57 | $11.57 | 104,811 |
2020-01-13 | $11.62 | $11.69 | $11.52 | $11.68 | $11.68 | 200,456 |
2020-01-10 | $11.56 | $11.56 | $11.46 | $11.51 | $11.51 | 54,609 |
2020-01-09 | $11.56 | $11.57 | $11.44 | $11.49 | $11.49 | 113,556 |
2020-01-08 | $11.41 | $11.48 | $11.27 | $11.41 | $11.41 | 120,815 |
2020-01-07 | $11.95 | $11.95 | $11.63 | $11.63 | $11.63 | 67,418 |
2020-01-06 | $11.91 | $11.98 | $11.80 | $11.84 | $11.84 | 119,445 |
2020-01-03 | $12.10 | $12.18 | $12.09 | $12.18 | $12.18 | 73,220 |
2020-01-02 | $12.22 | $12.25 | $12.14 | $12.23 | $12.23 | 117,609 |
2019-12-31 | $11.77 | $11.87 | $11.75 | $11.83 | $11.83 | 208,985 |
2019-12-30 | $11.83 | $11.88 | $11.80 | $11.82 | $11.82 | 68,875 |
2019-12-27 | $11.87 | $11.87 | $11.79 | $11.82 | $11.82 | 84,228 |
2019-12-26 | $11.80 | $11.83 | $11.77 | $11.78 | $11.78 | 43,397 |
2019-12-24 | $11.92 | $11.92 | $11.65 | $11.78 | $11.78 | 65,583 |
2019-12-23 | $11.94 | $11.94 | $11.88 | $11.93 | $11.93 | 78,040 |
2019-12-20 | $12.05 | $12.10 | $12.03 | $12.07 | $12.07 | 81,459 |
2019-12-19 | $12.06 | $12.12 | $11.89 | $12.06 | $12.06 | 139,534 |
2019-12-18 | $11.94 | $12.01 | $11.94 | $11.99 | $11.99 | 91,977 |
2019-12-17 | $11.90 | $11.90 | $11.81 | $11.82 | $11.82 | 87,257 |
2019-12-16 | $11.72 | $11.79 | $11.69 | $11.77 | $11.77 | 114,112 |
2019-12-13 | $11.78 | $11.83 | $11.68 | $11.71 | $11.71 | 86,238 |
2019-12-12 | $11.67 | $11.81 | $11.64 | $11.80 | $11.80 | 104,516 |
2019-12-11 | $11.92 | $11.98 | $11.90 | $11.92 | $11.92 | 121,363 |
2019-12-10 | $11.84 | $11.88 | $11.75 | $11.82 | $11.82 | 170,751 |
2019-12-09 | $11.96 | $11.99 | $11.94 | $11.96 | $11.96 | 75,867 |
2019-12-06 | $12.15 | $12.15 | $12.04 | $12.10 | $12.10 | 59,270 |
2019-12-05 | $12.05 | $12.07 | $11.99 | $12.06 | $12.06 | 84,747 |
2019-12-04 | $12.22 | $12.30 | $12.14 | $12.16 | $12.16 | 248,809 |
2019-12-03 | $11.85 | $11.91 | $11.75 | $11.89 | $11.89 | 120,611 |
2019-12-02 | $11.91 | $11.91 | $11.62 | $11.69 | $11.69 | 199,705 |
2019-11-29 | $11.60 | $11.78 | $11.60 | $11.78 | $11.78 | 148,369 |
2019-11-27 | $11.77 | $11.77 | $11.65 | $11.73 | $11.73 | 82,716 |
2019-11-26 | $11.86 | $11.88 | $11.81 | $11.86 | $11.86 | 194,388 |
2019-11-25 | $11.93 | $11.94 | $11.86 | $11.94 | $11.94 | 75,699 |
2019-11-22 | $11.94 | $11.94 | $11.87 | $11.87 | $11.87 | 63,957 |
2019-11-21 | $11.91 | $11.94 | $11.86 | $11.89 | $11.89 | 78,279 |
2019-11-20 | $12.08 | $12.14 | $12.06 | $12.09 | $12.09 | 116,401 |
2019-11-19 | $12.15 | $12.15 | $12.08 | $12.11 | $12.11 | 73,272 |
2019-11-18 | $12.08 | $12.08 | $11.97 | $12.05 | $12.05 | 191,895 |
2019-11-15 | $12.10 | $12.26 | $12.10 | $12.22 | $12.22 | 171,237 |
2019-11-14 | $12.06 | $12.12 | $12.02 | $12.11 | $12.11 | 118,979 |
2019-11-13 | $11.78 | $11.81 | $11.63 | $11.75 | $11.75 | 88,873 |
2019-11-12 | $11.83 | $11.86 | $11.80 | $11.83 | $11.83 | 53,576 |
2019-11-11 | $11.74 | $11.86 | $11.72 | $11.79 | $11.79 | 97,890 |
2019-11-08 | $11.65 | $11.74 | $11.65 | $11.73 | $11.73 | 66,783 |
2019-11-07 | $11.74 | $11.84 | $11.73 | $11.78 | $11.78 | 108,894 |
2019-11-06 | $11.50 | $11.67 | $11.49 | $11.63 | $11.63 | 137,190 |
2019-11-05 | $11.07 | $11.23 | $11.04 | $11.21 | $11.21 | 132,352 |
2019-11-04 | $10.99 | $11.00 | $10.92 | $10.97 | $10.97 | 83,422 |
2019-11-01 | $10.96 | $11.00 | $10.92 | $10.99 | $10.99 | 87,164 |
2019-10-31 | $11.00 | $11.01 | $10.84 | $10.88 | $10.88 | 147,971 |
2019-10-30 | $11.06 | $11.20 | $11.02 | $11.18 | $11.18 | 143,921 |
2019-10-29 | $10.79 | $10.81 | $10.72 | $10.76 | $10.76 | 148,339 |
2019-10-28 | $10.85 | $10.89 | $10.84 | $10.86 | $10.86 | 73,202 |
2019-10-25 | $10.93 | $10.99 | $10.88 | $10.98 | $10.98 | 68,227 |
2019-10-24 | $10.88 | $10.89 | $10.81 | $10.87 | $10.87 | 104,224 |
2019-10-23 | $10.91 | $10.92 | $10.84 | $10.87 | $10.87 | 73,162 |
2019-10-22 | $11.04 | $11.05 | $10.97 | $11.00 | $11.00 | 79,711 |
2019-10-21 | $11.07 | $11.07 | $10.96 | $11.01 | $11.01 | 226,061 |
2019-10-18 | $11.11 | $11.11 | $10.93 | $11.02 | $11.02 | 141,246 |
2019-10-17 | $11.16 | $11.24 | $11.16 | $11.19 | $11.19 | 136,652 |
2019-10-16 | $10.97 | $11.05 | $10.96 | $11.02 | $11.02 | 70,653 |
2019-10-15 | $10.82 | $11.01 | $10.82 | $10.96 | $10.96 | 105,084 |
2019-10-14 | $10.84 | $10.85 | $10.75 | $10.75 | $10.75 | 71,491 |
2019-10-11 | $10.80 | $10.89 | $10.77 | $10.83 | $10.83 | 223,981 |
2019-10-10 | $10.74 | $10.92 | $10.72 | $10.89 | $10.89 | 205,060 |
2019-10-09 | $10.58 | $10.69 | $10.58 | $10.67 | $10.67 | 136,857 |
2019-10-08 | $10.64 | $10.65 | $10.56 | $10.59 | $10.59 | 77,521 |
2019-10-07 | $10.56 | $10.59 | $10.50 | $10.55 | $10.55 | 108,341 |
2019-10-04 | $10.56 | $10.70 | $10.56 | $10.68 | $10.68 | 125,116 |
2019-10-03 | $10.52 | $10.61 | $10.52 | $10.59 | $10.59 | 116,315 |
2019-10-02 | $10.62 | $10.62 | $10.51 | $10.52 | $10.52 | 136,784 |
2019-10-01 | $10.87 | $10.90 | $10.81 | $10.86 | $10.86 | 105,616 |
2019-09-30 | $10.86 | $10.89 | $10.80 | $10.84 | $10.84 | 205,196 |
2019-09-27 | $10.77 | $10.82 | $10.65 | $10.70 | $10.70 | 97,983 |
2019-09-26 | $10.98 | $11.02 | $10.95 | $10.97 | $10.97 | 93,475 |
2019-09-25 | $11.09 | $11.14 | $11.03 | $11.11 | $11.11 | 188,407 |
2019-09-24 | $11.24 | $11.30 | $11.20 | $11.24 | $11.24 | 129,894 |
2019-09-23 | $10.97 | $11.12 | $10.94 | $11.12 | $11.12 | 133,843 |
2019-09-20 | $10.80 | $10.80 | $10.71 | $10.72 | $10.72 | 88,591 |
2019-09-19 | $10.65 | $10.75 | $10.65 | $10.70 | $10.70 | 91,519 |
2019-09-18 | $10.69 | $10.72 | $10.66 | $10.70 | $10.70 | 78,208 |
2019-09-17 | $10.73 | $10.89 | $10.73 | $10.84 | $10.84 | 165,091 |
2019-09-16 | $10.76 | $10.84 | $10.74 | $10.81 | $10.81 | 128,202 |
2019-09-13 | $10.97 | $11.00 | $10.95 | $10.96 | $10.96 | 77,955 |
2019-09-12 | $10.85 | $10.99 | $10.79 | $10.96 | $10.96 | 159,558 |
2019-09-11 | $10.78 | $10.80 | $10.70 | $10.76 | $10.76 | 231,754 |
2019-09-10 | $10.56 | $10.68 | $10.56 | $10.65 | $10.65 | 147,479 |
2019-09-09 | $10.45 | $10.52 | $10.45 | $10.50 | $10.50 | 92,781 |
2019-09-06 | $10.50 | $10.51 | $10.45 | $10.49 | $10.49 | 97,838 |
2019-09-05 | $10.47 | $10.58 | $10.41 | $10.46 | $10.46 | 219,816 |
2019-09-04 | $10.43 | $10.59 | $10.43 | $10.57 | $10.57 | 195,194 |
2019-09-03 | $10.28 | $10.38 | $10.09 | $10.24 | $10.24 | 386,827 |
2019-08-30 | $10.67 | $10.67 | $10.61 | $10.63 | $10.63 | 254,095 |
2019-08-29 | $10.52 | $10.61 | $10.47 | $10.57 | $10.57 | 205,425 |
2019-08-28 | $10.48 | $10.56 | $10.43 | $10.52 | $10.52 | 110,129 |
2019-08-27 | $10.48 | $10.49 | $10.42 | $10.43 | $10.43 | 221,169 |
2019-08-26 | $10.41 | $10.49 | $10.39 | $10.41 | $10.41 | 113,547 |
2019-08-23 | $10.66 | $10.66 | $10.44 | $10.44 | $10.44 | 173,084 |
2019-08-22 | $10.72 | $10.81 | $10.71 | $10.79 | $10.79 | 133,102 |
2019-08-21 | $10.75 | $10.83 | $10.70 | $10.79 | $10.79 | 159,560 |
2019-08-20 | $10.72 | $10.74 | $10.61 | $10.62 | $10.62 | 161,362 |
2019-08-19 | $10.75 | $10.75 | $10.62 | $10.71 | $10.71 | 181,629 |
2019-08-16 | $10.27 | $10.38 | $10.27 | $10.34 | $10.34 | 190,668 |
2019-08-15 | $10.01 | $10.48 | $9.90 | $10.34 | $10.34 | 219,260 |
2019-08-14 | $10.41 | $10.50 | $10.26 | $10.27 | $10.27 | 149,637 |
2019-08-13 | $10.19 | $10.52 | $10.19 | $10.50 | $10.50 | 368,700 |
2019-08-12 | $10.34 | $10.44 | $10.34 | $10.35 | $10.35 | 153,905 |
2019-08-09 | $10.54 | $10.58 | $10.35 | $10.41 | $10.41 | 214,195 |
2019-08-08 | $10.69 | $10.75 | $10.62 | $10.72 | $10.72 | 248,381 |
2019-08-07 | $10.90 | $10.98 | $10.80 | $10.97 | $10.97 | 164,121 |
2019-08-06 | $10.92 | $11.02 | $10.90 | $11.02 | $11.02 | 259,465 |
2019-08-05 | $11.00 | $11.06 | $10.92 | $10.97 | $10.97 | 149,069 |
2019-08-02 | $11.29 | $11.33 | $11.26 | $11.28 | $11.28 | 118,750 |
2019-08-01 | $11.18 | $11.35 | $11.18 | $11.24 | $11.24 | 310,739 |
2019-07-31 | $11.73 | $11.85 | $11.70 | $11.73 | $11.73 | 242,185 |
2019-07-30 | $11.66 | $11.72 | $11.65 | $11.67 | $11.67 | 135,464 |
2019-07-29 | $11.64 | $11.79 | $11.56 | $11.79 | $11.79 | 253,081 |
2019-07-26 | $11.64 | $11.67 | $11.37 | $11.38 | $11.38 | 414,993 |
2019-07-25 | $11.53 | $11.53 | $11.42 | $11.44 | $11.44 | 201,345 |
2019-07-24 | $11.40 | $11.47 | $11.31 | $11.32 | $11.32 | 113,534 |
2019-07-23 | $11.48 | $11.55 | $11.42 | $11.52 | $11.52 | 262,883 |
2019-07-22 | $11.09 | $11.16 | $11.03 | $11.04 | $11.04 | 216,424 |
2019-07-19 | $11.02 | $11.16 | $10.94 | $10.95 | $10.95 | 159,334 |
2019-07-18 | $10.84 | $10.98 | $10.82 | $10.98 | $10.98 | 169,784 |
2019-07-17 | $10.83 | $10.88 | $10.79 | $10.80 | $10.80 | 127,988 |
2019-07-16 | $10.75 | $10.85 | $10.75 | $10.80 | $10.80 | 341,563 |
2019-07-15 | $10.86 | $10.89 | $10.79 | $10.84 | $10.84 | 209,687 |
2019-07-12 | $10.86 | $10.90 | $10.80 | $10.86 | $10.86 | 141,267 |
2019-07-11 | $10.89 | $10.92 | $10.81 | $10.85 | $10.85 | 230,327 |
2019-07-10 | $10.85 | $10.92 | $10.83 | $10.85 | $10.85 | 421,708 |
2019-07-09 | $10.82 | $10.93 | $10.80 | $10.92 | $10.92 | 448,130 |
2019-07-08 | $11.05 | $11.08 | $11.00 | $11.05 | $11.05 | 146,733 |
2019-07-05 | $11.10 | $11.16 | $11.06 | $11.12 | $11.12 | 300,617 |
2019-07-03 | $11.07 | $11.18 | $11.06 | $11.16 | $11.16 | 135,319 |
2019-07-02 | $10.95 | $10.96 | $10.86 | $10.92 | $10.92 | 272,752 |
2019-07-01 | $11.01 | $11.01 | $10.88 | $10.98 | $10.98 | 209,784 |
2019-06-28 | $11.11 | $11.11 | $11.03 | $11.10 | $11.10 | 356,909 |
2019-06-27 | $11.20 | $11.20 | $11.14 | $11.14 | $11.14 | 105,477 |
2019-06-26 | $11.23 | $11.23 | $11.12 | $11.16 | $11.16 | 255,451 |
2019-06-25 | $11.19 | $11.19 | $11.10 | $11.11 | $11.11 | 228,526 |
2019-06-24 | $11.30 | $11.32 | $11.24 | $11.29 | $11.29 | 254,846 |
2019-06-21 | $11.30 | $11.39 | $11.27 | $11.30 | $11.30 | 213,953 |
2019-06-20 | $11.30 | $11.33 | $11.24 | $11.24 | $11.24 | 314,808 |
2019-06-19 | $10.91 | $11.01 | $10.90 | $10.99 | $10.99 | 218,245 |
2019-06-18 | $10.84 | $10.96 | $10.84 | $10.96 | $10.96 | 433,964 |
2019-06-17 | $10.76 | $10.79 | $10.72 | $10.76 | $10.76 | 281,199 |
2019-06-14 | $10.89 | $10.91 | $10.78 | $10.83 | $10.83 | 299,147 |
2019-06-13 | $11.08 | $11.13 | $11.05 | $11.12 | $11.12 | 127,349 |
2019-06-12 | $11.07 | $11.19 | $11.06 | $11.17 | $11.17 | 160,032 |
2019-06-11 | $11.03 | $11.16 | $11.03 | $11.07 | $11.07 | 358,448 |
2019-06-10 | $10.70 | $10.70 | $10.56 | $10.65 | $10.65 | 245,146 |
2019-06-07 | $10.90 | $10.93 | $10.85 | $10.86 | $10.86 | 180,086 |
2019-06-06 | $10.88 | $10.96 | $10.76 | $10.88 | $10.88 | 255,557 |
2019-06-05 | $10.92 | $10.98 | $10.81 | $10.87 | $10.87 | 173,861 |
2019-06-04 | $11.04 | $11.05 | $10.90 | $11.05 | $11.05 | 245,920 |
2019-06-03 | $11.21 | $11.28 | $11.21 | $11.21 | $11.21 | 212,220 |
2019-05-31 | $10.76 | $11.01 | $10.71 | $10.98 | $10.98 | 380,515 |
2019-05-30 | $10.50 | $10.61 | $10.50 | $10.55 | $10.55 | 232,053 |
2019-05-29 | $10.41 | $10.43 | $10.36 | $10.42 | $10.42 | 503,721 |
2019-05-28 | $10.62 | $10.63 | $10.52 | $10.57 | $10.57 | 253,548 |
2019-05-24 | $10.68 | $10.81 | $10.68 | $10.72 | $10.72 | 171,028 |
2019-05-23 | $10.53 | $10.57 | $10.50 | $10.55 | $10.55 | 180,973 |
2019-05-22 | $10.55 | $10.56 | $10.48 | $10.53 | $10.53 | 204,891 |
2019-05-21 | $10.43 | $10.60 | $10.39 | $10.50 | $10.50 | 673,833 |
2019-05-20 | $10.65 | $10.67 | $10.46 | $10.49 | $10.49 | 263,741 |
2019-05-17 | $10.67 | $10.70 | $10.60 | $10.63 | $10.63 | 263,956 |
2019-05-16 | $10.79 | $10.85 | $10.70 | $10.75 | $10.75 | 298,242 |
2019-05-15 | $11.09 | $11.14 | $10.90 | $10.95 | $10.95 | 517,490 |
2019-05-14 | $11.39 | $11.45 | $11.31 | $11.36 | $11.36 | 702,805 |
2019-05-13 | $11.50 | $11.56 | $11.40 | $11.46 | $11.46 | 502,212 |
2019-05-10 | $11.52 | $11.70 | $11.52 | $11.65 | $11.65 | 265,198 |
2019-05-09 | $11.54 | $11.54 | $11.44 | $11.48 | $11.48 | 308,724 |
2019-05-08 | $11.71 | $11.80 | $11.67 | $11.70 | $11.70 | 375,928 |
2019-05-07 | $11.85 | $11.87 | $11.67 | $11.71 | $11.71 | 417,130 |
2019-05-06 | $11.86 | $11.94 | $11.77 | $11.90 | $11.90 | 325,467 |
2019-05-03 | $12.00 | $12.02 | $11.88 | $11.93 | $11.93 | 576,570 |
2019-05-02 | $12.09 | $12.11 | $11.99 | $12.09 | $12.09 | 285,177 |
2019-05-01 | $12.20 | $12.24 | $12.12 | $12.14 | $12.14 | 194,735 |
2019-04-30 | $12.16 | $12.20 | $12.10 | $12.17 | $12.17 | 183,376 |
2019-04-29 | $12.27 | $12.40 | $12.22 | $12.26 | $12.26 | 201,286 |
2019-04-26 | $12.05 | $12.08 | $12.01 | $12.06 | $12.06 | 175,321 |
2019-04-25 | $12.03 | $12.09 | $12.00 | $12.05 | $12.05 | 379,824 |
2019-04-24 | $12.13 | $12.22 | $12.10 | $12.19 | $12.19 | 263,671 |
2019-04-23 | $12.46 | $12.54 | $12.37 | $12.50 | $12.50 | 280,354 |
2019-04-22 | $12.55 | $12.63 | $12.51 | $12.54 | $12.54 | 223,398 |
2019-04-18 | $12.51 | $12.62 | $12.50 | $12.60 | $12.60 | 241,237 |
2019-04-17 | $12.69 | $12.73 | $12.62 | $12.63 | $12.63 | 343,012 |
2019-04-16 | $12.80 | $12.83 | $12.64 | $12.74 | $12.74 | 285,439 |
2019-04-15 | $12.77 | $12.84 | $12.72 | $12.75 | $12.75 | 246,970 |
2019-04-12 | $12.72 | $12.75 | $12.62 | $12.66 | $12.66 | 220,469 |
2019-04-11 | $12.80 | $12.84 | $12.61 | $12.65 | $12.65 | 219,741 |
2019-04-10 | $12.92 | $12.92 | $12.73 | $12.84 | $12.84 | 400,200 |
2019-04-09 | $12.56 | $12.65 | $12.54 | $12.54 | $12.54 | 352,912 |
2019-04-08 | $12.85 | $12.90 | $12.68 | $12.68 | $12.68 | 321,572 |
2019-04-05 | $12.78 | $12.85 | $12.71 | $12.81 | $12.81 | 398,751 |
2019-04-04 | $13.18 | $13.22 | $13.13 | $13.14 | $13.14 | 216,844 |
2019-04-03 | $13.23 | $13.26 | $13.15 | $13.19 | $13.19 | 396,332 |
2019-04-02 | $13.20 | $13.28 | $13.16 | $13.17 | $13.17 | 187,167 |
2019-04-01 | $13.23 | $13.28 | $13.14 | $13.20 | $13.20 | 277,930 |
2019-03-29 | $13.09 | $13.16 | $13.01 | $13.01 | $13.01 | 412,845 |
2019-03-28 | $13.39 | $13.40 | $13.12 | $13.12 | $13.12 | 419,865 |
2019-03-27 | $13.69 | $13.71 | $13.57 | $13.57 | $13.57 | 347,706 |
2019-03-26 | $13.82 | $13.86 | $13.76 | $13.83 | $13.83 | 218,764 |
2019-03-25 | $13.79 | $13.90 | $13.78 | $13.80 | $13.80 | 254,611 |
2019-03-22 | $13.93 | $13.97 | $13.76 | $13.76 | $13.76 | 288,805 |
2019-03-21 | $14.01 | $14.05 | $13.92 | $13.95 | $13.95 | 284,951 |
2019-03-20 | $14.29 | $14.31 | $14.10 | $14.19 | $14.19 | 277,940 |
2019-03-19 | $14.72 | $14.74 | $14.55 | $14.61 | $14.61 | 253,480 |
2019-03-18 | $15.12 | $15.16 | $14.92 | $15.01 | $15.01 | 286,768 |
2019-03-15 | $15.44 | $15.51 | $15.25 | $15.32 | $15.32 | 1,832,854 |
2019-03-14 | $15.39 | $15.51 | $15.33 | $15.41 | $15.41 | 444,885 |
2019-03-13 | $15.50 | $15.52 | $15.18 | $15.25 | $15.25 | 739,042 |
2019-03-12 | $15.65 | $15.75 | $15.64 | $15.66 | $15.66 | 218,966 |
2019-03-11 | $15.38 | $15.58 | $15.38 | $15.53 | $15.53 | 224,840 |
2019-03-08 | $15.20 | $15.40 | $15.19 | $15.34 | $15.34 | 188,052 |
2019-03-07 | $15.26 | $15.39 | $15.09 | $15.27 | $15.27 | 314,549 |
2019-03-06 | $15.58 | $15.67 | $15.48 | $15.56 | $15.56 | 285,116 |
2019-03-05 | $15.75 | $15.75 | $15.60 | $15.67 | $15.67 | 294,797 |
2019-03-04 | $15.76 | $15.78 | $15.64 | $15.75 | $15.75 | 376,142 |
2019-03-01 | $15.34 | $15.42 | $15.24 | $15.35 | $15.35 | 143,291 |
2019-02-28 | $15.34 | $15.40 | $15.23 | $15.31 | $15.31 | 277,253 |
2019-02-27 | $15.58 | $15.64 | $15.41 | $15.44 | $15.44 | 308,954 |
2019-02-26 | $15.38 | $15.72 | $15.38 | $15.64 | $15.64 | 621,754 |
2019-02-25 | $15.09 | $15.17 | $15.00 | $15.07 | $15.07 | 306,413 |
2019-02-22 | $15.10 | $15.15 | $14.93 | $15.02 | $15.02 | 528,241 |
2019-02-21 | $14.75 | $14.81 | $14.56 | $14.65 | $14.65 | 220,067 |
2019-02-20 | $14.77 | $14.91 | $14.76 | $14.84 | $14.84 | 113,874 |
2019-02-19 | $14.70 | $14.80 | $14.63 | $14.73 | $14.73 | 171,707 |
2019-02-15 | $14.79 | $14.86 | $14.70 | $14.75 | $14.75 | 191,109 |
2019-02-14 | $14.96 | $14.96 | $14.83 | $14.88 | $14.88 | 157,042 |
2019-02-13 | $15.00 | $15.04 | $14.90 | $15.00 | $15.00 | 173,319 |
2019-02-12 | $15.07 | $15.15 | $14.93 | $14.99 | $14.99 | 235,211 |
2019-02-11 | $15.16 | $15.19 | $15.01 | $15.13 | $15.13 | 335,970 |
2019-02-08 | $14.90 | $15.04 | $14.90 | $15.03 | $15.03 | 356,488 |
2019-02-07 | $15.07 | $15.10 | $14.82 | $14.90 | $14.90 | 202,846 |
2019-02-06 | $15.10 | $15.18 | $15.08 | $15.16 | $15.16 | 183,261 |
2019-02-05 | $15.12 | $15.20 | $15.03 | $15.12 | $15.12 | 215,159 |
2019-02-04 | $14.94 | $15.03 | $14.92 | $15.01 | $15.01 | 123,550 |
2019-02-01 | $15.20 | $15.20 | $14.96 | $15.02 | $15.02 | 307,346 |
2019-01-31 | $15.21 | $15.35 | $15.17 | $15.33 | $15.33 | 736,416 |
2019-01-30 | $14.77 | $14.87 | $14.65 | $14.79 | $14.79 | 355,420 |
2019-01-29 | $14.68 | $14.83 | $14.68 | $14.73 | $14.73 | 202,045 |
2019-01-28 | $14.64 | $14.75 | $14.53 | $14.63 | $14.63 | 357,399 |
2019-01-25 | $14.73 | $14.85 | $14.73 | $14.82 | $14.82 | 406,730 |
2019-01-24 | $14.54 | $14.71 | $14.50 | $14.61 | $14.61 | 414,368 |
2019-01-23 | $14.40 | $14.71 | $14.40 | $14.71 | $14.71 | 355,366 |
2019-01-22 | $14.42 | $14.42 | $14.23 | $14.39 | $14.39 | 562,082 |
2019-01-18 | $15.04 | $15.12 | $14.91 | $15.11 | $15.11 | 452,675 |
2019-01-17 | $15.22 | $15.28 | $15.15 | $15.25 | $15.25 | 544,385 |
2019-01-16 | $15.34 | $15.34 | $15.15 | $15.22 | $15.22 | 390,297 |
2019-01-15 | $15.35 | $15.59 | $15.31 | $15.36 | $15.36 | 648,428 |
2019-01-14 | $15.32 | $15.36 | $15.18 | $15.24 | $15.24 | 585,427 |
2019-01-11 | $15.41 | $15.49 | $15.29 | $15.37 | $15.37 | 295,164 |
2019-01-10 | $15.22 | $15.53 | $15.18 | $15.49 | $15.49 | 664,813 |
2019-01-09 | $15.03 | $15.07 | $14.70 | $14.79 | $14.79 | 580,144 |
2019-01-08 | $15.48 | $15.77 | $15.45 | $15.70 | $15.70 | 962,647 |
2019-01-07 | $15.12 | $15.19 | $15.00 | $15.07 | $15.07 | 807,142 |
2019-01-04 | $15.14 | $15.21 | $14.89 | $15.00 | $15.00 | 621,113 |
2019-01-03 | $15.52 | $15.52 | $15.25 | $15.31 | $15.31 | 605,923 |
2019-01-02 | $15.10 | $15.20 | $15.03 | $15.03 | $15.03 | 448,370 |
2018-12-31 | $14.73 | $14.77 | $14.58 | $14.75 | $14.75 | 232,093 |
2018-12-28 | $14.79 | $14.84 | $14.58 | $14.63 | $14.63 | 354,799 |
2018-12-27 | $14.43 | $14.71 | $14.43 | $14.70 | $14.70 | 316,373 |
2018-12-26 | $14.54 | $14.74 | $14.51 | $14.74 | $14.74 | 430,449 |
2018-12-24 | $14.67 | $14.74 | $14.50 | $14.57 | $14.57 | 202,875 |
2018-12-21 | $14.75 | $14.86 | $14.72 | $14.81 | $14.81 | 649,152 |
2018-12-20 | $15.07 | $15.10 | $14.80 | $14.96 | $14.96 | 935,816 |
2018-12-19 | $14.90 | $15.10 | $14.68 | $14.76 | $14.76 | 887,474 |
2018-12-18 | $14.56 | $14.59 | $14.34 | $14.37 | $14.37 | 605,592 |
2018-12-17 | $14.44 | $14.51 | $14.27 | $14.33 | $14.33 | 355,892 |
2018-12-14 | $14.23 | $14.37 | $14.19 | $14.33 | $14.33 | 255,165 |
2018-12-13 | $14.20 | $14.29 | $14.19 | $14.20 | $14.20 | 1,381,659 |
2018-12-12 | $14.25 | $14.27 | $14.13 | $14.26 | $14.26 | 220,373 |
2018-12-11 | $14.43 | $14.50 | $14.33 | $14.34 | $14.34 | 388,466 |
2018-12-10 | $14.02 | $14.41 | $14.02 | $14.37 | $14.37 | 844,553 |
2018-12-07 | $13.87 | $13.95 | $13.72 | $13.75 | $13.75 | 404,123 |
2018-12-06 | $13.49 | $13.62 | $13.33 | $13.59 | $13.59 | 584,080 |
2018-12-04 | $13.58 | $13.76 | $13.52 | $13.61 | $13.61 | 416,810 |
2018-12-03 | $13.38 | $13.38 | $13.17 | $13.27 | $13.27 | 245,810 |
2018-11-30 | $13.27 | $13.34 | $13.19 | $13.22 | $13.22 | 255,010 |
2018-11-29 | $13.49 | $13.56 | $13.37 | $13.44 | $13.44 | 259,936 |
2018-11-28 | $13.54 | $13.67 | $13.41 | $13.61 | $13.61 | 419,813 |
2018-11-27 | $13.10 | $13.21 | $13.07 | $13.21 | $13.21 | 257,300 |
2018-11-26 | $12.96 | $13.00 | $12.65 | $12.90 | $12.90 | 419,528 |
2018-11-23 | $12.29 | $12.31 | $12.19 | $12.23 | $12.23 | 113,430 |
2018-11-21 | $12.44 | $12.62 | $12.44 | $12.49 | $12.49 | 237,294 |
2018-11-20 | $12.29 | $12.43 | $12.28 | $12.39 | $12.39 | 267,982 |
2018-11-19 | $12.25 | $12.32 | $12.15 | $12.23 | $12.23 | 689,945 |
2018-11-16 | $12.40 | $12.54 | $12.39 | $12.49 | $12.49 | 223,371 |
2018-11-15 | $12.31 | $12.46 | $12.30 | $12.45 | $12.45 | 270,936 |
2018-11-14 | $12.51 | $12.65 | $12.29 | $12.61 | $12.61 | 474,925 |
2018-11-13 | $12.00 | $12.50 | $11.96 | $12.38 | $12.38 | 362,277 |
2018-11-12 | $12.00 | $12.16 | $11.93 | $11.94 | $11.94 | 302,200 |
2018-11-09 | $12.36 | $12.40 | $12.27 | $12.30 | $12.30 | 327,063 |
2018-11-08 | $12.21 | $12.27 | $12.03 | $12.06 | $12.06 | 243,815 |
2018-11-07 | $12.10 | $12.17 | $11.90 | $12.07 | $12.07 | 385,063 |
2018-11-06 | $11.99 | $11.99 | $11.65 | $11.79 | $11.79 | 421,544 |
2018-11-05 | $11.96 | $12.20 | $11.96 | $12.17 | $12.17 | 269,156 |
2018-11-02 | $11.99 | $12.03 | $11.77 | $11.90 | $11.90 | 323,957 |
2018-11-01 | $12.00 | $12.09 | $11.92 | $12.06 | $12.06 | 248,544 |
2018-10-31 | $11.83 | $12.00 | $11.75 | $11.96 | $11.96 | 508,585 |
2018-10-30 | $11.53 | $11.60 | $11.42 | $11.50 | $11.50 | 596,319 |
2018-10-29 | $11.88 | $11.98 | $11.66 | $11.74 | $11.74 | 239,870 |
2018-10-26 | $12.00 | $12.00 | $11.80 | $11.88 | $11.88 | 394,542 |
2018-10-25 | $12.40 | $12.53 | $12.35 | $12.52 | $12.52 | 957,763 |
2018-10-24 | $11.95 | $12.10 | $11.91 | $11.99 | $11.99 | 780,235 |
2018-10-23 | $11.46 | $11.53 | $11.40 | $11.45 | $11.45 | 363,298 |
2018-10-22 | $12.06 | $12.14 | $11.88 | $12.00 | $12.00 | 446,983 |
2018-10-19 | $11.66 | $12.01 | $11.66 | $11.88 | $11.88 | 500,324 |
2018-10-18 | $11.42 | $11.48 | $11.28 | $11.33 | $11.33 | 431,613 |
2018-10-17 | $11.18 | $11.23 | $11.07 | $11.13 | $11.13 | 277,107 |
2018-10-16 | $11.07 | $11.14 | $11.02 | $11.07 | $11.07 | 207,054 |
2018-10-15 | $10.96 | $11.06 | $10.94 | $11.03 | $11.03 | 603,990 |
2018-10-12 | $10.82 | $10.93 | $10.79 | $10.80 | $10.80 | 283,567 |
2018-10-11 | $10.61 | $10.64 | $10.52 | $10.52 | $10.52 | 591,704 |
2018-10-10 | $11.18 | $11.20 | $10.91 | $10.91 | $10.91 | 515,280 |
2018-10-09 | $11.61 | $11.66 | $11.56 | $11.65 | $11.65 | 290,017 |
2018-10-08 | $11.60 | $11.70 | $11.57 | $11.65 | $11.65 | 360,037 |
2018-10-05 | $11.98 | $12.02 | $11.85 | $11.90 | $11.90 | 190,868 |
2018-10-04 | $12.27 | $12.28 | $11.96 | $11.96 | $11.96 | 330,819 |
2018-10-03 | $12.70 | $12.74 | $12.55 | $12.57 | $12.57 | 251,748 |
2018-10-02 | $12.84 | $12.90 | $12.81 | $12.81 | $12.81 | 236,890 |
2018-10-01 | $13.11 | $13.17 | $12.98 | $13.06 | $13.06 | 478,840 |
2018-09-28 | $13.13 | $13.26 | $13.13 | $13.17 | $13.17 | 330,897 |
2018-09-27 | $12.94 | $13.12 | $12.89 | $13.09 | $13.09 | 615,621 |
2018-09-26 | $12.74 | $12.76 | $12.63 | $12.66 | $12.66 | 349,021 |
2018-09-25 | $12.61 | $12.73 | $12.60 | $12.66 | $12.66 | 231,417 |
2018-09-24 | $12.80 | $12.80 | $12.61 | $12.62 | $12.62 | 245,220 |
2018-09-21 | $12.89 | $12.89 | $12.79 | $12.80 | $12.80 | 352,214 |
2018-09-20 | $12.81 | $12.91 | $12.80 | $12.83 | $12.83 | 245,124 |
2018-09-19 | $12.98 | $12.98 | $12.78 | $12.80 | $12.80 | 281,643 |
2018-09-18 | $13.03 | $13.18 | $13.02 | $13.17 | $13.17 | 300,918 |
2018-09-17 | $13.12 | $13.27 | $13.12 | $13.25 | $13.25 | 136,971 |
2018-09-14 | $13.32 | $13.38 | $13.24 | $13.24 | $13.24 | 173,102 |
2018-09-13 | $13.43 | $13.47 | $13.33 | $13.41 | $13.41 | 269,872 |
2018-09-12 | $13.31 | $13.53 | $13.22 | $13.53 | $13.53 | 799,550 |
2018-09-11 | $13.23 | $13.43 | $13.20 | $13.42 | $13.42 | 215,750 |
2018-09-10 | $13.29 | $13.39 | $13.16 | $13.21 | $13.21 | 463,629 |
2018-09-07 | $13.37 | $13.44 | $13.31 | $13.32 | $13.32 | 162,717 |
2018-09-06 | $13.40 | $13.51 | $13.40 | $13.46 | $13.46 | 135,820 |
2018-09-05 | $13.31 | $13.53 | $13.31 | $13.48 | $13.48 | 241,786 |
2018-09-04 | $13.24 | $13.42 | $13.21 | $13.29 | $13.29 | 178,869 |
2018-08-31 | $13.56 | $13.63 | $13.50 | $13.62 | $13.62 | 170,468 |
2018-08-30 | $13.61 | $13.65 | $13.57 | $13.57 | $13.57 | 171,598 |
2018-08-29 | $13.75 | $13.79 | $13.67 | $13.76 | $13.76 | 217,242 |
2018-08-28 | $13.87 | $13.96 | $13.85 | $13.87 | $13.87 | 158,447 |
2018-08-27 | $13.75 | $13.90 | $13.73 | $13.87 | $13.87 | 246,818 |
2018-08-24 | $13.66 | $13.77 | $13.66 | $13.75 | $13.75 | 259,465 |
2018-08-23 | $13.47 | $13.53 | $13.42 | $13.43 | $13.43 | 437,733 |
2018-08-22 | $13.53 | $13.67 | $13.53 | $13.63 | $13.63 | 469,284 |
2018-08-21 | $13.57 | $13.65 | $13.56 | $13.61 | $13.61 | 414,910 |
2018-08-20 | $13.71 | $13.74 | $13.51 | $13.63 | $13.63 | 1,079,877 |
2018-08-17 | $13.46 | $13.62 | $13.46 | $13.59 | $13.59 | 327,629 |
2018-08-16 | $13.46 | $13.57 | $13.39 | $13.43 | $13.43 | 414,241 |
2018-08-15 | $13.24 | $13.26 | $13.11 | $13.21 | $13.21 | 366,394 |
2018-08-14 | $13.20 | $13.37 | $13.18 | $13.31 | $13.31 | 728,575 |
2018-08-13 | $13.33 | $13.45 | $12.80 | $12.80 | $12.80 | 501,887 |
2018-08-10 | $13.78 | $13.91 | $13.77 | $13.80 | $13.80 | 383,336 |
2018-08-09 | $13.74 | $13.84 | $13.71 | $13.75 | $13.75 | 286,376 |
2018-08-08 | $13.35 | $13.59 | $13.35 | $13.55 | $13.55 | 218,492 |
2018-08-07 | $13.42 | $13.63 | $13.34 | $13.36 | $13.36 | 233,714 |
2018-08-06 | $13.78 | $13.78 | $13.50 | $13.61 | $13.61 | 317,907 |
2018-08-03 | $14.08 | $14.24 | $14.01 | $14.21 | $14.21 | 231,386 |
2018-08-02 | $14.05 | $14.07 | $13.89 | $14.00 | $14.00 | 338,506 |
2018-08-01 | $14.40 | $14.40 | $14.20 | $14.30 | $14.30 | 357,092 |
2018-07-31 | $14.68 | $14.82 | $14.67 | $14.68 | $14.68 | 671,526 |
2018-07-30 | $14.56 | $14.63 | $14.55 | $14.63 | $14.63 | 481,287 |
2018-07-27 | $14.46 | $14.53 | $14.44 | $14.46 | $14.46 | 161,940 |
2018-07-26 | $14.61 | $14.61 | $14.46 | $14.50 | $14.50 | 263,437 |
2018-07-25 | $14.60 | $14.73 | $14.60 | $14.70 | $14.70 | 899,080 |
2018-07-24 | $14.50 | $14.55 | $14.37 | $14.46 | $14.46 | 1,384,917 |
2018-07-23 | $13.98 | $13.99 | $13.83 | $13.87 | $13.87 | 582,352 |
2018-07-20 | $13.63 | $13.69 | $13.57 | $13.62 | $13.62 | 249,554 |
2018-07-19 | $13.45 | $13.51 | $13.40 | $13.45 | $13.45 | 204,232 |
2018-07-18 | $13.75 | $13.75 | $13.62 | $13.63 | $13.63 | 222,032 |
2018-07-17 | $13.93 | $14.04 | $13.93 | $13.97 | $13.97 | 417,986 |
2018-07-16 | $13.76 | $13.76 | $13.70 | $13.70 | $13.70 | 298,553 |
2018-07-13 | $13.87 | $13.87 | $13.72 | $13.75 | $13.75 | 231,908 |
2018-07-12 | $13.95 | $14.01 | $13.93 | $13.97 | $13.97 | 260,873 |
2018-07-11 | $13.81 | $13.92 | $13.75 | $13.79 | $13.79 | 240,351 |
2018-07-10 | $13.92 | $13.92 | $13.78 | $13.82 | $13.82 | 811,400 |
2018-07-09 | $14.17 | $14.17 | $13.94 | $13.94 | $13.94 | 415,035 |
2018-07-06 | $14.17 | $14.21 | $14.11 | $14.18 | $14.18 | 183,619 |
2018-07-05 | $14.20 | $14.20 | $14.09 | $14.14 | $14.14 | 130,098 |
2018-07-03 | $14.29 | $14.29 | $14.20 | $14.23 | $14.23 | 175,350 |
2018-07-02 | $14.38 | $14.53 | $14.31 | $14.33 | $14.33 | 554,907 |
2018-06-29 | $14.47 | $14.47 | $14.32 | $14.34 | $14.34 | 315,624 |
2018-06-28 | $14.48 | $14.51 | $14.37 | $14.39 | $14.39 | 255,706 |
2018-06-27 | $14.95 | $14.95 | $14.65 | $14.71 | $14.71 | 284,310 |
2018-06-26 | $15.36 | $15.47 | $15.36 | $15.40 | $15.40 | 157,726 |
2018-06-25 | $15.54 | $15.61 | $15.46 | $15.49 | $15.49 | 226,738 |
2018-06-22 | $15.67 | $15.78 | $15.63 | $15.64 | $15.64 | 277,777 |
2018-06-21 | $14.86 | $14.92 | $14.79 | $14.80 | $14.80 | 205,488 |
2018-06-20 | $15.12 | $15.12 | $14.94 | $14.97 | $14.97 | 243,551 |
2018-06-19 | $15.21 | $15.24 | $15.09 | $15.10 | $15.10 | 432,537 |
2018-06-18 | $15.68 | $15.76 | $15.67 | $15.75 | $15.75 | 143,067 |
2018-06-15 | $15.95 | $15.95 | $15.69 | $15.83 | $15.83 | 226,144 |
2018-06-14 | $15.99 | $16.00 | $15.77 | $15.90 | $15.90 | 187,530 |
2018-06-13 | $16.22 | $16.22 | $16.00 | $16.02 | $16.02 | 189,827 |
2018-06-12 | $16.15 | $16.25 | $16.10 | $16.22 | $16.22 | 190,605 |
2018-06-11 | $16.26 | $16.27 | $16.14 | $16.15 | $16.15 | 525,986 |
2018-06-08 | $15.82 | $15.95 | $15.70 | $15.76 | $15.76 | 373,036 |
2018-06-07 | $15.71 | $15.85 | $15.66 | $15.71 | $15.71 | 566,031 |
2018-06-06 | $15.10 | $15.16 | $15.10 | $15.13 | $15.13 | 395,273 |
2018-06-05 | $15.24 | $15.30 | $15.11 | $15.15 | $15.15 | 315,868 |
2018-06-04 | $15.25 | $15.31 | $15.20 | $15.21 | $15.21 | 216,085 |
2018-06-01 | $15.25 | $15.25 | $15.13 | $15.17 | $15.17 | 880,753 |
2018-05-31 | $15.35 | $15.39 | $15.19 | $15.20 | $15.20 | 671,045 |
2018-05-30 | $15.54 | $15.54 | $15.43 | $15.47 | $15.47 | 277,294 |
2018-05-29 | $15.78 | $15.81 | $15.59 | $15.65 | $15.65 | 343,592 |
2018-05-25 | $15.92 | $15.92 | $15.81 | $15.89 | $15.89 | 179,407 |
2018-05-24 | $16.24 | $16.26 | $16.02 | $16.09 | $16.09 | 231,678 |
2018-05-23 | $16.42 | $16.54 | $16.36 | $16.54 | $16.54 | 238,507 |
2018-05-22 | $16.32 | $16.48 | $16.32 | $16.42 | $16.42 | 238,996 |
2018-05-21 | $16.23 | $16.35 | $16.23 | $16.34 | $16.34 | 378,206 |
2018-05-18 | $16.39 | $16.51 | $16.26 | $16.32 | $16.32 | 846,693 |
2018-05-17 | $16.75 | $16.75 | $16.63 | $16.64 | $16.64 | 200,240 |
2018-05-16 | $16.77 | $16.79 | $16.66 | $16.69 | $16.69 | 233,529 |
2018-05-15 | $16.85 | $17.08 | $16.85 | $16.91 | $16.91 | 258,632 |
2018-05-14 | $17.16 | $17.25 | $17.00 | $17.10 | $17.10 | 264,636 |
2018-05-11 | $16.82 | $16.84 | $16.61 | $16.66 | $16.66 | 180,240 |
2018-05-10 | $16.61 | $16.85 | $16.61 | $16.85 | $16.85 | 175,994 |
2018-05-09 | $16.58 | $16.59 | $16.48 | $16.51 | $16.51 | 279,689 |
2018-05-08 | $17.10 | $17.10 | $16.65 | $16.74 | $16.74 | 373,532 |
2018-05-07 | $17.23 | $17.23 | $16.98 | $17.07 | $17.07 | 485,130 |
2018-05-04 | $17.33 | $17.36 | $17.25 | $17.26 | $17.26 | 174,184 |
2018-05-03 | $17.32 | $17.40 | $17.20 | $17.37 | $17.37 | 193,836 |
2018-05-02 | $17.55 | $17.57 | $17.39 | $17.43 | $17.43 | 248,891 |
2018-05-01 | $17.38 | $17.43 | $17.32 | $17.34 | $17.34 | 226,221 |
2018-04-30 | $17.38 | $17.53 | $17.37 | $17.39 | $17.39 | 338,335 |
2018-04-27 | $16.95 | $17.27 | $16.95 | $17.23 | $17.23 | 563,111 |
2018-04-26 | $16.50 | $16.61 | $16.50 | $16.60 | $16.60 | 334,290 |
2018-04-25 | $16.77 | $16.77 | $16.53 | $16.62 | $16.62 | 232,087 |
2018-04-24 | $17.06 | $17.12 | $16.96 | $17.01 | $17.01 | 824,572 |
2018-04-23 | $16.85 | $17.06 | $16.84 | $17.03 | $17.03 | 864,945 |
2018-04-20 | $16.63 | $16.70 | $16.48 | $16.50 | $16.50 | 342,045 |
2018-04-19 | $16.25 | $16.34 | $16.23 | $16.28 | $16.28 | 241,102 |
2018-04-18 | $16.26 | $16.32 | $16.24 | $16.24 | $16.24 | 144,499 |
2018-04-17 | $16.18 | $16.26 | $16.08 | $16.19 | $16.19 | 264,501 |
2018-04-16 | $15.90 | $15.90 | $15.71 | $15.77 | $15.77 | 382,903 |
2018-04-13 | $16.15 | $16.23 | $16.11 | $16.12 | $16.12 | 307,758 |
2018-04-12 | $16.10 | $16.16 | $15.96 | $15.99 | $15.99 | 425,365 |
2018-04-11 | $16.31 | $16.31 | $16.19 | $16.20 | $16.20 | 534,930 |
2018-04-10 | $16.25 | $16.41 | $16.24 | $16.37 | $16.37 | 329,698 |
2018-04-09 | $16.16 | $16.22 | $16.08 | $16.16 | $16.16 | 525,019 |
2018-04-06 | $16.10 | $16.15 | $16.00 | $16.02 | $16.02 | 810,763 |
2018-04-05 | $16.30 | $16.34 | $16.22 | $16.25 | $16.25 | 406,744 |
2018-04-04 | $16.34 | $16.59 | $16.22 | $16.59 | $16.59 | 1,050,387 |
2018-04-03 | $16.46 | $16.61 | $16.43 | $16.56 | $16.56 | 1,562,784 |
2018-04-02 | $15.66 | $15.80 | $15.53 | $15.54 | $15.54 | 664,143 |
2018-03-29 | $15.28 | $15.48 | $15.28 | $15.39 | $15.39 | 641,563 |
2018-03-28 | $14.77 | $14.93 | $14.77 | $14.87 | $14.87 | 775,376 |
2018-03-27 | $14.36 | $14.62 | $14.35 | $14.46 | $14.46 | 653,719 |
2018-03-26 | $14.25 | $14.33 | $14.12 | $14.28 | $14.28 | 452,122 |
2018-03-23 | $14.57 | $14.57 | $14.28 | $14.29 | $14.29 | 515,527 |
2018-03-22 | $14.64 | $14.87 | $14.64 | $14.67 | $14.67 | 643,940 |
2018-03-21 | $14.50 | $14.72 | $14.50 | $14.69 | $14.69 | 532,013 |
2018-03-20 | $14.64 | $14.72 | $14.59 | $14.61 | $14.61 | 1,084,077 |
2018-03-19 | $14.70 | $14.70 | $14.52 | $14.56 | $14.56 | 1,037,544 |
2018-03-16 | $14.91 | $14.91 | $14.68 | $14.77 | $14.77 | 2,555,489 |
2018-03-15 | $15.10 | $15.10 | $14.91 | $14.93 | $14.93 | 1,373,626 |
2018-03-14 | $15.18 | $15.30 | $15.08 | $15.14 | $15.14 | 783,120 |
2018-03-13 | $15.47 | $15.47 | $15.10 | $15.12 | $15.12 | 625,218 |
2018-03-12 | $15.36 | $15.49 | $15.36 | $15.46 | $15.46 | 207,960 |
2018-03-09 | $15.30 | $15.31 | $15.20 | $15.28 | $15.28 | 378,178 |
2018-03-08 | $14.81 | $14.88 | $14.78 | $14.86 | $14.86 | 202,316 |
2018-03-07 | $14.90 | $14.93 | $14.75 | $14.82 | $14.82 | 201,078 |
2018-03-06 | $15.17 | $15.17 | $14.97 | $15.01 | $15.01 | 273,665 |
2018-03-05 | $14.91 | $15.19 | $14.87 | $15.17 | $15.17 | 278,833 |
2018-03-02 | $14.91 | $15.07 | $14.88 | $15.04 | $15.04 | 348,740 |
2018-03-01 | $15.06 | $15.11 | $14.82 | $14.90 | $14.90 | 449,038 |
2018-02-28 | $15.15 | $15.17 | $15.03 | $15.04 | $15.04 | 317,688 |
2018-02-27 | $15.42 | $15.44 | $15.20 | $15.20 | $15.20 | 396,912 |
2018-02-26 | $15.58 | $15.69 | $15.57 | $15.58 | $15.58 | 734,492 |
2018-02-23 | $15.47 | $15.72 | $15.45 | $15.50 | $15.50 | 816,254 |
2018-02-22 | $15.28 | $15.40 | $15.17 | $15.22 | $15.22 | 493,019 |
2018-02-21 | $15.60 | $15.64 | $15.45 | $15.47 | $15.47 | 623,860 |
2018-02-20 | $15.46 | $15.58 | $15.45 | $15.53 | $15.53 | 476,151 |
2018-02-16 | $15.25 | $15.52 | $15.20 | $15.46 | $15.46 | 500,673 |
2018-02-15 | $15.06 | $15.35 | $15.02 | $15.34 | $15.34 | 551,317 |
2018-02-14 | $14.91 | $15.06 | $14.79 | $14.92 | $14.92 | 610,864 |
2018-02-13 | $15.46 | $15.46 | $14.84 | $14.88 | $14.88 | 690,369 |
2018-02-12 | $15.67 | $15.74 | $15.47 | $15.62 | $15.62 | 425,666 |
2018-02-09 | $15.77 | $15.83 | $15.36 | $15.66 | $15.66 | 876,355 |
2018-02-08 | $16.03 | $16.08 | $15.72 | $15.73 | $15.73 | 516,203 |
2018-02-07 | $16.29 | $16.41 | $16.14 | $16.21 | $16.21 | 611,270 |
2018-02-06 | $16.06 | $16.32 | $16.00 | $16.27 | $16.27 | 568,729 |
2018-02-05 | $16.34 | $16.49 | $16.10 | $16.18 | $16.18 | 839,497 |
2018-02-02 | $16.41 | $16.41 | $16.01 | $16.09 | $16.09 | 788,005 |
2018-02-01 | $16.59 | $16.67 | $16.52 | $16.58 | $16.58 | 382,864 |
2018-01-31 | $16.60 | $16.64 | $16.45 | $16.62 | $16.62 | 380,098 |
2018-01-30 | $16.63 | $16.69 | $16.52 | $16.58 | $16.58 | 411,817 |
2018-01-29 | $16.74 | $16.80 | $16.64 | $16.66 | $16.66 | 541,812 |
2018-01-26 | $16.80 | $16.90 | $16.73 | $16.81 | $16.81 | 319,951 |
2018-01-25 | $16.69 | $16.77 | $16.64 | $16.69 | $16.69 | 325,106 |
2018-01-24 | $16.56 | $16.73 | $16.52 | $16.60 | $16.60 | 320,687 |
2018-01-23 | $16.26 | $16.39 | $16.26 | $16.36 | $16.36 | 381,545 |
2018-01-22 | $16.36 | $16.36 | $16.17 | $16.24 | $16.24 | 678,454 |
2018-01-19 | $16.66 | $16.66 | $16.51 | $16.53 | $16.53 | 367,481 |
2018-01-18 | $16.89 | $16.91 | $16.69 | $16.69 | $16.69 | 407,611 |
2018-01-17 | $17.14 | $17.14 | $17.05 | $17.11 | $17.11 | 366,593 |
2018-01-16 | $17.15 | $17.26 | $17.01 | $17.22 | $17.22 | 400,232 |
2018-01-12 | $17.07 | $17.23 | $17.06 | $17.16 | $17.16 | 294,850 |
2018-01-11 | $17.28 | $17.29 | $17.18 | $17.25 | $17.25 | 303,698 |
2018-01-10 | $17.44 | $17.47 | $17.31 | $17.32 | $17.32 | 221,482 |
2018-01-09 | $17.47 | $17.47 | $17.32 | $17.39 | $17.39 | 243,461 |
2018-01-08 | $17.54 | $17.55 | $17.37 | $17.47 | $17.47 | 299,193 |
2018-01-05 | $17.63 | $17.63 | $17.49 | $17.55 | $17.55 | 267,545 |
2018-01-04 | $17.61 | $17.71 | $17.55 | $17.60 | $17.60 | 283,698 |
2018-01-03 | $17.74 | $17.84 | $17.66 | $17.67 | $17.67 | 189,350 |
2018-01-02 | $17.71 | $17.87 | $17.65 | $17.83 | $17.83 | 311,864 |
2017-12-29 | $17.75 | $17.82 | $17.66 | $17.71 | $17.71 | 443,508 |
2017-12-28 | $17.96 | $17.98 | $17.56 | $17.66 | $17.66 | 489,639 |
2017-12-27 | $18.11 | $18.35 | $18.11 | $18.22 | $18.22 | 244,588 |
2017-12-26 | $18.07 | $18.21 | $17.93 | $18.13 | $18.13 | 224,694 |
2017-12-22 | $17.90 | $17.96 | $17.80 | $17.87 | $17.87 | 403,683 |
2017-12-21 | $17.85 | $18.02 | $17.76 | $17.92 | $17.92 | 312,930 |
2017-12-20 | $18.16 | $18.17 | $18.06 | $18.06 | $18.06 | 271,447 |
2017-12-19 | $17.92 | $17.94 | $17.79 | $17.84 | $17.84 | 726,978 |
2017-12-18 | $18.07 | $18.11 | $17.94 | $17.94 | $17.94 | 312,849 |
2017-12-15 | $17.93 | $18.02 | $17.86 | $17.90 | $17.90 | 441,587 |
2017-12-14 | $18.03 | $18.12 | $17.80 | $18.07 | $18.07 | 555,985 |
2017-12-13 | $17.60 | $17.79 | $17.55 | $17.74 | $17.74 | 237,892 |
2017-12-12 | $17.51 | $17.54 | $17.45 | $17.49 | $17.49 | 610,738 |
2017-12-11 | $17.42 | $17.58 | $17.38 | $17.58 | $17.58 | 245,302 |
2017-12-08 | $17.52 | $17.52 | $17.34 | $17.48 | $17.48 | 355,178 |
2017-12-07 | $17.72 | $17.91 | $17.68 | $17.79 | $17.79 | 388,804 |
2017-12-06 | $17.69 | $17.71 | $17.59 | $17.62 | $17.62 | 195,384 |
2017-12-05 | $17.80 | $17.85 | $17.69 | $17.72 | $17.72 | 327,123 |
2017-12-04 | $17.47 | $17.53 | $17.38 | $17.45 | $17.45 | 339,858 |
2017-12-01 | $17.48 | $17.61 | $17.48 | $17.57 | $17.57 | 202,886 |
2017-11-30 | $17.30 | $17.48 | $17.30 | $17.45 | $17.45 | 439,008 |
2017-11-29 | $17.58 | $17.69 | $17.52 | $17.62 | $17.62 | 710,521 |
2017-11-28 | $17.71 | $17.82 | $17.60 | $17.79 | $17.79 | 361,252 |
2017-11-27 | $17.42 | $17.67 | $17.37 | $17.64 | $17.64 | 375,778 |
2017-11-24 | $17.47 | $17.50 | $17.38 | $17.47 | $17.47 | 94,606 |
2017-11-22 | $17.12 | $17.29 | $17.07 | $17.20 | $17.20 | 233,661 |
2017-11-21 | $17.22 | $17.25 | $17.12 | $17.14 | $17.14 | 201,909 |
2017-11-20 | $17.16 | $17.16 | $16.91 | $16.93 | $16.93 | 360,415 |
2017-11-17 | $17.30 | $17.41 | $17.26 | $17.35 | $17.35 | 175,530 |
2017-11-16 | $17.30 | $17.34 | $17.24 | $17.33 | $17.33 | 224,976 |
2017-11-15 | $17.14 | $17.18 | $17.09 | $17.11 | $17.11 | 211,973 |
2017-11-14 | $16.90 | $17.18 | $16.90 | $17.15 | $17.15 | 267,697 |
2017-11-13 | $17.22 | $17.22 | $17.02 | $17.17 | $17.17 | 216,373 |
2017-11-10 | $17.28 | $17.37 | $17.19 | $17.31 | $17.31 | 265,197 |
2017-11-09 | $17.14 | $17.31 | $17.12 | $17.28 | $17.28 | 368,289 |
2017-11-08 | $17.27 | $17.31 | $17.11 | $17.27 | $17.27 | 423,150 |
2017-11-07 | $17.42 | $17.60 | $17.25 | $17.32 | $17.32 | 567,167 |
2017-11-06 | $17.49 | $17.55 | $17.29 | $17.52 | $17.52 | 338,689 |
2017-11-03 | $17.60 | $17.64 | $17.48 | $17.60 | $17.60 | 316,821 |
2017-11-02 | $17.29 | $17.38 | $17.20 | $17.36 | $17.36 | 554,016 |
2017-11-01 | $17.39 | $17.45 | $17.26 | $17.39 | $17.39 | 579,742 |
2017-10-31 | $17.51 | $17.64 | $17.46 | $17.62 | $17.62 | 479,408 |
2017-10-30 | $17.30 | $17.53 | $17.20 | $17.48 | $17.48 | 498,073 |
2017-10-27 | $17.31 | $17.47 | $17.27 | $17.45 | $17.45 | 538,650 |
2017-10-26 | $17.47 | $17.52 | $17.30 | $17.38 | $17.38 | 491,188 |
2017-10-25 | $17.78 | $17.83 | $17.67 | $17.81 | $17.81 | 371,361 |
2017-10-24 | $17.84 | $17.89 | $17.79 | $17.83 | $17.83 | 183,189 |
2017-10-23 | $17.70 | $17.89 | $17.70 | $17.81 | $17.81 | 308,884 |
2017-10-20 | $18.14 | $18.28 | $18.11 | $18.22 | $18.22 | 322,236 |
2017-10-19 | $17.82 | $18.06 | $17.79 | $18.05 | $18.05 | 453,150 |
2017-10-18 | $17.53 | $17.60 | $17.45 | $17.50 | $17.50 | 487,338 |
2017-10-17 | $17.47 | $17.64 | $17.43 | $17.61 | $17.61 | 406,759 |
2017-10-16 | $17.36 | $17.47 | $17.34 | $17.41 | $17.41 | 390,944 |
2017-10-13 | $17.28 | $17.35 | $17.16 | $17.24 | $17.24 | 403,760 |
2017-10-12 | $16.77 | $16.78 | $16.58 | $16.60 | $16.60 | 341,482 |
2017-10-11 | $16.70 | $16.72 | $16.51 | $16.64 | $16.64 | 909,720 |
2017-10-10 | $16.89 | $16.95 | $16.85 | $16.95 | $16.95 | 226,947 |
2017-10-09 | $16.95 | $16.95 | $16.83 | $16.90 | $16.90 | 330,077 |
2017-10-06 | $16.93 | $16.95 | $16.81 | $16.86 | $16.86 | 490,689 |
2017-10-05 | $16.97 | $17.03 | $16.90 | $16.93 | $16.93 | 302,184 |
2017-10-04 | $17.07 | $17.09 | $16.86 | $16.89 | $16.89 | 298,711 |
2017-10-03 | $17.02 | $17.02 | $16.80 | $16.87 | $16.87 | 324,175 |
2017-10-02 | $16.84 | $16.92 | $16.75 | $16.78 | $16.78 | 379,414 |
2017-09-29 | $16.99 | $17.00 | $16.73 | $16.76 | $16.76 | 479,704 |
2017-09-28 | $16.77 | $16.79 | $16.71 | $16.73 | $16.73 | 335,868 |
2017-09-27 | $16.82 | $16.85 | $16.69 | $16.79 | $16.79 | 815,475 |
2017-09-26 | $16.80 | $16.99 | $16.53 | $16.95 | $16.95 | 823,686 |
2017-09-25 | $17.04 | $17.05 | $16.80 | $16.92 | $16.92 | 1,102,412 |
2017-09-22 | $17.49 | $17.49 | $17.31 | $17.37 | $17.37 | 736,206 |
2017-09-21 | $17.43 | $17.52 | $17.39 | $17.50 | $17.50 | 460,454 |
2017-09-20 | $17.56 | $17.57 | $17.39 | $17.52 | $17.52 | 749,414 |
2017-09-19 | $17.77 | $17.84 | $17.57 | $17.59 | $17.59 | 360,354 |
2017-09-18 | $18.27 | $18.31 | $17.70 | $17.90 | $17.90 | 775,136 |
2017-09-15 | $18.16 | $18.30 | $18.02 | $18.24 | $18.24 | 687,638 |
2017-09-14 | $17.98 | $18.05 | $17.83 | $17.84 | $17.84 | 250,587 |
2017-09-13 | $18.16 | $18.21 | $17.97 | $17.97 | $17.97 | 247,283 |
2017-09-12 | $18.25 | $18.31 | $18.19 | $18.25 | $18.25 | 351,098 |
2017-09-11 | $18.22 | $18.26 | $18.11 | $18.25 | $18.25 | 230,074 |
2017-09-08 | $18.37 | $18.37 | $18.04 | $18.12 | $18.12 | 280,683 |
2017-09-07 | $18.48 | $18.65 | $18.35 | $18.38 | $18.38 | 195,473 |
2017-09-06 | $18.58 | $18.58 | $18.36 | $18.38 | $18.38 | 217,922 |
2017-09-05 | $18.84 | $18.85 | $18.53 | $18.55 | $18.55 | 371,154 |
2017-09-01 | $19.35 | $19.42 | $19.30 | $19.34 | $19.34 | 161,303 |
2017-08-31 | $19.16 | $19.41 | $19.15 | $19.35 | $19.35 | 589,613 |
2017-08-30 | $19.39 | $19.49 | $19.35 | $19.48 | $19.48 | 321,787 |
2017-08-29 | $19.41 | $19.48 | $19.29 | $19.38 | $19.38 | 452,633 |
2017-08-28 | $19.67 | $19.75 | $19.61 | $19.65 | $19.65 | 245,296 |
2017-08-25 | $19.56 | $19.71 | $19.56 | $19.64 | $19.64 | 151,702 |
2017-08-24 | $19.46 | $19.55 | $19.44 | $19.51 | $19.51 | 187,504 |
2017-08-23 | $19.41 | $19.49 | $19.41 | $19.45 | $19.45 | 169,051 |
2017-08-22 | $19.35 | $19.43 | $19.32 | $19.41 | $19.41 | 226,445 |
2017-08-21 | $19.39 | $19.46 | $19.31 | $19.43 | $19.43 | 286,707 |
2017-08-18 | $19.49 | $19.64 | $19.49 | $19.59 | $19.59 | 266,505 |
2017-08-17 | $19.47 | $19.49 | $19.22 | $19.22 | $19.22 | 304,436 |
2017-08-16 | $19.19 | $19.35 | $19.18 | $19.32 | $19.32 | 241,618 |
2017-08-15 | $19.07 | $19.18 | $19.02 | $19.16 | $19.16 | 183,431 |
2017-08-14 | $19.17 | $19.23 | $19.05 | $19.05 | $19.05 | 266,090 |
2017-08-11 | $18.95 | $19.18 | $18.70 | $19.18 | $19.18 | 415,762 |
2017-08-10 | $19.22 | $19.30 | $19.10 | $19.10 | $19.10 | 279,628 |
2017-08-09 | $19.46 | $19.46 | $19.18 | $19.30 | $19.30 | 272,694 |
2017-08-08 | $19.59 | $19.80 | $19.56 | $19.68 | $19.68 | 239,175 |
2017-08-07 | $19.42 | $19.48 | $19.12 | $19.33 | $19.33 | 256,458 |
2017-08-04 | $19.66 | $19.80 | $19.55 | $19.66 | $19.66 | 174,884 |
2017-08-03 | $19.71 | $19.75 | $19.42 | $19.44 | $19.44 | 196,655 |
2017-08-02 | $19.70 | $19.77 | $19.62 | $19.63 | $19.63 | 388,393 |
2017-08-01 | $20.15 | $20.18 | $20.02 | $20.10 | $20.10 | 197,524 |
2017-07-31 | $20.01 | $20.21 | $19.90 | $20.07 | $20.07 | 491,455 |
2017-07-28 | $20.10 | $20.17 | $19.98 | $20.02 | $20.02 | 317,758 |
2017-07-27 | $20.26 | $20.38 | $20.19 | $20.38 | $20.38 | 302,201 |
2017-07-26 | $20.12 | $20.30 | $20.00 | $20.28 | $20.28 | 255,747 |
2017-07-25 | $20.24 | $20.27 | $20.16 | $20.17 | $20.17 | 199,732 |
2017-07-24 | $20.25 | $20.32 | $20.20 | $20.23 | $20.23 | 512,923 |
2017-07-21 | $20.16 | $20.28 | $20.15 | $20.19 | $20.19 | 311,210 |
2017-07-20 | $19.56 | $19.85 | $19.55 | $19.81 | $19.81 | 324,239 |
2017-07-19 | $19.12 | $19.24 | $19.12 | $19.19 | $19.19 | 318,784 |
2017-07-18 | $19.00 | $19.11 | $18.99 | $19.06 | $19.06 | 398,749 |
2017-07-17 | $18.87 | $19.03 | $18.85 | $18.92 | $18.92 | 325,400 |
2017-07-14 | $18.65 | $18.72 | $18.49 | $18.68 | $18.68 | 446,124 |
2017-07-13 | $18.55 | $18.61 | $18.42 | $18.61 | $18.61 | 527,011 |
2017-07-12 | $18.65 | $18.68 | $18.52 | $18.63 | $18.63 | 333,041 |
2017-07-11 | $18.46 | $18.63 | $18.44 | $18.61 | $18.61 | 420,977 |
2017-07-10 | $18.25 | $18.40 | $18.13 | $18.39 | $18.39 | 747,189 |
2017-07-07 | $18.37 | $18.50 | $18.32 | $18.42 | $18.42 | 247,284 |
2017-07-06 | $18.42 | $18.45 | $17.99 | $18.13 | $18.13 | 478,135 |
2017-07-05 | $18.27 | $18.83 | $18.19 | $18.55 | $18.55 | 679,408 |
2017-07-03 | $17.89 | $17.93 | $17.78 | $17.84 | $17.84 | 267,873 |
2017-06-30 | $17.95 | $18.02 | $17.87 | $17.97 | $17.97 | 236,608 |
2017-06-29 | $17.96 | $18.00 | $17.81 | $17.82 | $17.82 | 314,621 |
2017-06-28 | $18.03 | $18.25 | $17.86 | $18.15 | $18.15 | 678,717 |
2017-06-27 | $18.28 | $18.33 | $18.05 | $18.23 | $18.23 | 390,958 |
2017-06-26 | $18.70 | $18.75 | $18.62 | $18.65 | $18.65 | 305,761 |
2017-06-23 | $18.60 | $18.70 | $18.54 | $18.62 | $18.62 | 284,601 |
2017-06-22 | $18.53 | $18.63 | $18.48 | $18.59 | $18.59 | 289,672 |
2017-06-21 | $18.50 | $18.50 | $18.33 | $18.39 | $18.39 | 551,035 |
2017-06-20 | $18.27 | $18.38 | $18.07 | $18.31 | $18.31 | 906,471 |
2017-06-19 | $18.73 | $18.73 | $18.52 | $18.58 | $18.58 | 528,058 |
2017-06-16 | $19.20 | $19.20 | $19.01 | $19.16 | $19.16 | 163,263 |
2017-06-15 | $19.17 | $19.24 | $19.06 | $19.21 | $19.21 | 280,202 |
2017-06-14 | $19.40 | $19.41 | $19.15 | $19.30 | $19.30 | 376,020 |
2017-06-13 | $19.37 | $19.47 | $19.26 | $19.45 | $19.45 | 162,708 |
2017-06-12 | $19.50 | $19.55 | $19.31 | $19.40 | $19.40 | 261,528 |
2017-06-09 | $19.42 | $19.59 | $19.36 | $19.51 | $19.51 | 495,336 |
2017-06-08 | $19.37 | $19.51 | $19.27 | $19.44 | $19.44 | 432,132 |
2017-06-07 | $19.22 | $19.24 | $19.09 | $19.15 | $19.15 | 306,004 |
2017-06-06 | $19.32 | $19.32 | $19.17 | $19.25 | $19.25 | 175,391 |
2017-06-05 | $19.22 | $19.34 | $19.11 | $19.28 | $19.28 | 331,090 |
2017-06-02 | $19.49 | $19.50 | $19.32 | $19.43 | $19.43 | 285,169 |
2017-06-01 | $19.53 | $19.77 | $19.43 | $19.61 | $19.61 | 435,898 |
2017-05-31 | $19.02 | $19.19 | $18.99 | $19.16 | $19.16 | 770,434 |
2017-05-30 | $18.77 | $18.90 | $18.58 | $18.82 | $18.82 | 364,972 |
2017-05-26 | $18.99 | $19.10 | $18.97 | $19.02 | $19.02 | 215,723 |
2017-05-25 | $18.94 | $19.02 | $18.91 | $19.00 | $19.00 | 262,772 |
2017-05-24 | $18.83 | $18.93 | $18.77 | $18.92 | $18.92 | 476,389 |
2017-05-23 | $18.61 | $18.76 | $18.57 | $18.59 | $18.59 | 538,996 |
2017-05-22 | $18.82 | $18.82 | $18.38 | $18.40 | $18.40 | 788,336 |
2017-05-19 | $18.63 | $19.17 | $18.60 | $19.13 | $19.13 | 644,643 |
2017-05-18 | $18.51 | $18.54 | $18.18 | $18.34 | $18.34 | 915,357 |
2017-05-17 | $18.71 | $18.88 | $18.67 | $18.81 | $18.81 | 1,000,193 |
2017-05-16 | $18.84 | $18.84 | $18.51 | $18.54 | $18.54 | 1,101,016 |
2017-05-15 | $19.42 | $19.45 | $19.29 | $19.38 | $19.38 | 574,149 |
2017-05-12 | $19.15 | $19.41 | $19.13 | $19.38 | $19.38 | 452,888 |
2017-05-11 | $19.09 | $19.30 | $19.01 | $19.25 | $19.25 | 689,194 |
2017-05-10 | $19.03 | $19.16 | $18.53 | $18.79 | $18.79 | 1,052,097 |
2017-05-09 | $19.55 | $19.94 | $19.54 | $19.81 | $19.81 | 867,839 |
2017-05-08 | $19.89 | $20.12 | $19.58 | $19.99 | $19.99 | 951,624 |
2017-05-05 | $19.63 | $19.79 | $19.56 | $19.61 | $19.61 | 696,119 |
2017-05-04 | $19.57 | $19.66 | $19.45 | $19.59 | $19.59 | 388,029 |
2017-05-03 | $19.72 | $19.83 | $19.60 | $19.80 | $19.80 | 506,766 |
2017-05-02 | $19.77 | $19.83 | $19.63 | $19.81 | $19.81 | 356,948 |
2017-05-01 | $19.88 | $19.88 | $19.68 | $19.75 | $19.75 | 283,766 |
2017-04-28 | $19.90 | $19.91 | $19.72 | $19.81 | $19.81 | 410,161 |
2017-04-27 | $19.92 | $20.10 | $19.92 | $20.02 | $20.02 | 610,221 |
2017-04-26 | $19.59 | $19.77 | $19.53 | $19.61 | $19.61 | 494,133 |
2017-04-25 | $19.54 | $19.63 | $19.47 | $19.62 | $19.62 | 832,182 |
2017-04-24 | $19.50 | $19.61 | $19.34 | $19.45 | $19.45 | 234,310 |
2017-04-21 | $19.31 | $19.42 | $19.27 | $19.36 | $19.36 | 301,641 |
2017-04-20 | $19.50 | $19.51 | $19.24 | $19.30 | $19.30 | 440,035 |
2017-04-19 | $19.56 | $19.56 | $19.25 | $19.28 | $19.28 | 290,680 |
2017-04-18 | $19.79 | $19.79 | $19.59 | $19.60 | $19.60 | 632,609 |
2017-04-17 | $19.74 | $19.84 | $19.67 | $19.81 | $19.81 | 463,575 |
2017-04-13 | $19.87 | $19.97 | $19.70 | $19.84 | $19.84 | 1,210,919 |
2017-04-12 | $19.42 | $19.43 | $19.02 | $19.23 | $19.23 | 1,469,454 |
2017-04-11 | $19.42 | $19.49 | $19.36 | $19.39 | $19.39 | 561,648 |
2017-04-10 | $19.55 | $19.60 | $19.27 | $19.37 | $19.37 | 1,056,744 |
2017-04-07 | $19.90 | $19.95 | $19.50 | $19.55 | $19.55 | 1,024,112 |
2017-04-06 | $20.35 | $20.36 | $20.08 | $20.10 | $20.10 | 586,108 |
2017-04-05 | $20.43 | $20.48 | $20.31 | $20.40 | $20.40 | 470,721 |
2017-04-04 | $20.39 | $20.46 | $20.29 | $20.43 | $20.43 | 526,355 |
2017-04-03 | $20.80 | $20.92 | $20.70 | $20.80 | $20.80 | 383,567 |
2017-03-31 | $20.68 | $20.81 | $20.65 | $20.73 | $20.73 | 425,020 |
2017-03-30 | $20.66 | $20.78 | $20.64 | $20.71 | $20.71 | 332,872 |
2017-03-29 | $20.74 | $20.82 | $20.64 | $20.80 | $20.80 | 581,213 |
2017-03-28 | $20.96 | $20.96 | $20.81 | $20.90 | $20.90 | 442,629 |
2017-03-27 | $21.08 | $21.27 | $21.03 | $21.24 | $21.24 | 953,665 |
2017-03-24 | $21.03 | $21.09 | $20.77 | $21.05 | $21.05 | 991,696 |
2017-03-23 | $21.54 | $21.59 | $21.27 | $21.35 | $21.35 | 1,257,969 |
2017-03-22 | $20.85 | $20.92 | $20.78 | $20.85 | $20.85 | 1,091,039 |
2017-03-21 | $20.29 | $20.34 | $20.17 | $20.20 | $20.20 | 913,851 |
2017-03-20 | $20.13 | $20.53 | $20.11 | $20.19 | $20.19 | 1,654,519 |
2017-03-17 | $19.50 | $19.78 | $19.47 | $19.77 | $19.77 | 5,890,736 |
2017-03-16 | $19.23 | $19.23 | $19.09 | $19.13 | $19.13 | 542,438 |
2017-03-15 | $18.68 | $19.07 | $18.66 | $19.02 | $19.02 | 728,818 |
2017-03-14 | $18.59 | $18.61 | $18.41 | $18.42 | $18.42 | 600,585 |
2017-03-13 | $18.44 | $18.72 | $18.44 | $18.72 | $18.72 | 700,405 |
2017-03-10 | $17.89 | $18.04 | $17.86 | $18.02 | $18.02 | 411,304 |
2017-03-09 | $17.91 | $17.92 | $17.71 | $17.80 | $17.80 | 515,343 |
2017-03-08 | $18.04 | $18.04 | $17.82 | $17.90 | $17.90 | 760,638 |
2017-03-07 | $18.18 | $18.22 | $18.02 | $18.15 | $18.15 | 658,245 |
2017-03-06 | $18.41 | $18.43 | $18.02 | $18.13 | $18.13 | 1,117,574 |
2017-03-03 | $18.44 | $18.68 | $18.42 | $18.67 | $18.67 | 736,827 |
2017-03-02 | $18.70 | $18.78 | $18.36 | $18.40 | $18.40 | 795,806 |
2017-03-01 | $18.90 | $18.98 | $18.77 | $18.84 | $18.84 | 507,095 |
2017-02-28 | $19.10 | $19.19 | $18.87 | $18.98 | $18.98 | 583,610 |
2017-02-27 | $19.32 | $19.36 | $19.13 | $19.20 | $19.20 | 698,769 |
2017-02-24 | $19.19 | $19.22 | $19.02 | $19.06 | $19.06 | 709,566 |
2017-02-23 | $18.97 | $19.19 | $18.97 | $19.12 | $19.12 | 626,921 |
2017-02-22 | $18.97 | $19.01 | $18.67 | $18.71 | $18.71 | 598,006 |
2017-02-21 | $18.59 | $19.06 | $18.52 | $19.00 | $19.00 | 1,022,940 |
2017-02-17 | $17.75 | $17.83 | $17.61 | $17.81 | $17.81 | 858,459 |
2017-02-16 | $17.65 | $17.97 | $17.65 | $17.79 | $17.79 | 671,022 |
2017-02-15 | $17.77 | $17.81 | $17.67 | $17.79 | $17.79 | 745,324 |
2017-02-14 | $17.94 | $18.00 | $17.76 | $17.86 | $17.86 | 542,810 |
2017-02-13 | $18.01 | $18.14 | $17.85 | $17.90 | $17.90 | 1,122,099 |
2017-02-10 | $17.76 | $18.02 | $17.76 | $18.00 | $18.00 | 553,761 |
2017-02-09 | $17.58 | $17.61 | $17.40 | $17.53 | $17.53 | 994,967 |
2017-02-08 | $17.70 | $17.71 | $17.36 | $17.58 | $17.58 | 820,065 |
2017-02-07 | $18.03 | $18.03 | $17.64 | $17.72 | $17.72 | 782,938 |
2017-02-06 | $18.24 | $18.25 | $17.96 | $17.97 | $17.97 | 410,578 |
2017-02-03 | $18.28 | $18.42 | $18.17 | $18.29 | $18.29 | 857,828 |
2017-02-02 | $18.30 | $18.46 | $18.29 | $18.36 | $18.36 | 346,361 |
2017-02-01 | $18.29 | $18.31 | $18.04 | $18.21 | $18.21 | 652,413 |
2017-01-31 | $18.29 | $18.40 | $18.20 | $18.34 | $18.34 | 429,532 |
2017-01-30 | $18.18 | $18.24 | $18.01 | $18.24 | $18.24 | 442,293 |
2017-01-27 | $18.35 | $18.40 | $18.02 | $18.10 | $18.10 | 464,255 |
2017-01-26 | $18.41 | $18.55 | $18.25 | $18.36 | $18.36 | 700,488 |
2017-01-25 | $18.61 | $18.62 | $18.33 | $18.39 | $18.39 | 669,152 |
2017-01-24 | $18.61 | $18.69 | $18.48 | $18.58 | $18.58 | 769,090 |
2017-01-23 | $18.37 | $18.39 | $18.13 | $18.29 | $18.29 | 474,019 |
2017-01-20 | $18.30 | $18.41 | $18.12 | $18.29 | $18.29 | 440,318 |
2017-01-19 | $18.36 | $18.36 | $18.10 | $18.20 | $18.20 | 464,935 |
2017-01-18 | $18.54 | $18.72 | $18.30 | $18.35 | $18.35 | 400,189 |
2017-01-17 | $18.89 | $18.94 | $18.77 | $18.80 | $18.80 | 672,337 |
2017-01-13 | $18.83 | $18.91 | $18.68 | $18.74 | $18.74 | 797,520 |
2017-01-12 | $18.59 | $18.60 | $18.34 | $18.43 | $18.43 | 524,925 |
2017-01-11 | $18.09 | $18.36 | $18.02 | $18.27 | $18.27 | 964,122 |
2017-01-10 | $17.77 | $18.02 | $17.73 | $17.93 | $17.93 | 1,475,190 |
2017-01-09 | $18.20 | $18.20 | $17.80 | $17.81 | $17.81 | 1,384,380 |
2017-01-06 | $18.55 | $18.61 | $18.32 | $18.47 | $18.47 | 1,041,973 |
2017-01-05 | $18.57 | $18.89 | $18.55 | $18.78 | $18.78 | 560,318 |
2017-01-04 | $18.41 | $18.46 | $18.22 | $18.38 | $18.38 | 1,205,503 |
2017-01-03 | $18.52 | $18.65 | $18.32 | $18.64 | $18.64 | 1,049,897 |
2016-12-30 | $18.51 | $18.65 | $18.45 | $18.48 | $18.48 | 662,350 |
2016-12-29 | $18.41 | $18.68 | $18.41 | $18.63 | $18.63 | 417,359 |
2016-12-28 | $18.85 | $18.85 | $18.45 | $18.50 | $18.50 | 1,444,844 |
2016-12-27 | $19.29 | $19.48 | $19.15 | $19.25 | $18.39 | 576,857 |
2016-12-23 | $19.25 | $19.25 | $19.02 | $19.22 | $18.36 | 453,960 |
2016-12-22 | $19.02 | $19.19 | $18.98 | $19.04 | $18.19 | 729,945 |
2016-12-21 | $19.30 | $19.45 | $19.11 | $19.16 | $18.30 | 475,571 |
2016-12-20 | $19.23 | $19.50 | $19.23 | $19.44 | $18.57 | 1,490,243 |
2016-12-19 | $19.42 | $19.45 | $19.22 | $19.26 | $18.40 | 597,936 |
2016-12-16 | $19.48 | $19.52 | $19.42 | $19.49 | $18.62 | 591,212 |
2016-12-15 | $19.48 | $19.57 | $19.28 | $19.50 | $18.63 | 517,096 |
2016-12-14 | $19.88 | $20.00 | $19.41 | $19.42 | $18.55 | 876,140 |
2016-12-13 | $19.60 | $19.67 | $19.33 | $19.42 | $18.55 | 1,228,711 |
2016-12-12 | $19.64 | $19.70 | $19.51 | $19.69 | $18.81 | 612,295 |
2016-12-09 | $19.60 | $19.85 | $19.58 | $19.72 | $18.84 | 569,253 |
2016-12-08 | $19.17 | $19.30 | $19.13 | $19.26 | $18.40 | 1,374,476 |
2016-12-07 | $19.00 | $19.29 | $18.92 | $19.26 | $18.40 | 959,384 |
2016-12-06 | $18.91 | $19.16 | $18.91 | $19.15 | $18.30 | 1,121,017 |
2016-12-05 | $18.63 | $18.79 | $18.40 | $18.76 | $17.92 | 900,913 |
2016-12-02 | $18.65 | $18.81 | $18.58 | $18.62 | $17.79 | 757,000 |
2016-12-01 | $19.28 | $19.28 | $18.90 | $18.91 | $18.07 | 733,008 |
2016-11-30 | $20.08 | $20.08 | $19.79 | $19.79 | $18.91 | 804,394 |
2016-11-29 | $20.27 | $20.32 | $20.13 | $20.24 | $19.34 | 535,750 |
2016-11-28 | $20.30 | $20.54 | $20.29 | $20.42 | $19.51 | 555,437 |
2016-11-25 | $20.22 | $20.26 | $20.10 | $20.26 | $19.36 | 305,005 |
2016-11-23 | $20.16 | $20.27 | $20.01 | $20.06 | $19.16 | 689,877 |
2016-11-22 | $20.08 | $20.29 | $19.93 | $20.25 | $19.35 | 1,077,102 |
2016-11-21 | $20.18 | $20.32 | $20.05 | $20.28 | $19.37 | 571,130 |
2016-11-18 | $19.93 | $19.97 | $19.80 | $19.82 | $18.94 | 600,482 |
2016-11-17 | $20.16 | $20.16 | $19.97 | $19.98 | $19.09 | 637,267 |
2016-11-16 | $20.25 | $20.36 | $20.16 | $20.34 | $19.43 | 539,809 |
2016-11-15 | $20.47 | $20.56 | $20.27 | $20.47 | $19.56 | 751,058 |
2016-11-14 | $19.64 | $19.76 | $19.52 | $19.69 | $18.81 | 816,285 |
2016-11-11 | $19.82 | $19.90 | $19.66 | $19.81 | $18.93 | 677,254 |
2016-11-10 | $20.14 | $20.18 | $19.78 | $20.05 | $19.16 | 921,320 |
2016-11-09 | $20.13 | $20.41 | $20.11 | $20.26 | $19.36 | 951,660 |
2016-11-08 | $20.55 | $20.75 | $20.46 | $20.67 | $19.75 | 583,365 |
2016-11-07 | $20.13 | $20.52 | $20.00 | $20.52 | $19.60 | 1,170,498 |
2016-11-04 | $20.94 | $20.98 | $20.51 | $20.51 | $19.59 | 863,199 |
2016-11-03 | $21.46 | $21.71 | $21.38 | $21.54 | $20.58 | 960,223 |
2016-11-02 | $21.44 | $21.56 | $21.29 | $21.54 | $20.58 | 679,275 |
2016-11-01 | $21.78 | $21.83 | $21.50 | $21.54 | $20.58 | 842,543 |
2016-10-31 | $21.75 | $21.89 | $21.63 | $21.81 | $20.84 | 573,029 |
2016-10-28 | $21.85 | $21.85 | $21.64 | $21.80 | $20.83 | 754,123 |
2016-10-27 | $22.52 | $22.52 | $22.09 | $22.16 | $21.17 | 419,435 |
2016-10-26 | $22.56 | $22.57 | $22.30 | $22.40 | $21.40 | 865,179 |
2016-10-25 | $22.25 | $22.60 | $22.13 | $22.55 | $21.54 | 744,982 |
2016-10-24 | $22.65 | $22.69 | $22.43 | $22.50 | $21.50 | 498,742 |
2016-10-21 | $23.00 | $23.03 | $22.76 | $22.88 | $21.86 | 614,346 |
2016-10-20 | $23.18 | $23.22 | $23.06 | $23.12 | $22.09 | 548,636 |
2016-10-19 | $23.25 | $23.33 | $23.13 | $23.25 | $22.21 | 240,036 |
2016-10-18 | $23.49 | $23.50 | $23.24 | $23.43 | $22.38 | 255,888 |
2016-10-17 | $23.29 | $23.38 | $23.11 | $23.27 | $22.23 | 501,555 |
2016-10-14 | $22.93 | $23.00 | $22.70 | $22.70 | $21.69 | 363,733 |
2016-10-13 | $22.53 | $22.74 | $22.39 | $22.66 | $21.65 | 651,714 |
2016-10-12 | $22.65 | $22.79 | $22.50 | $22.72 | $21.71 | 521,916 |
2016-10-11 | $22.74 | $22.99 | $22.70 | $22.87 | $21.85 | 632,166 |
2016-10-10 | $22.93 | $23.10 | $22.84 | $23.10 | $22.07 | 524,812 |
2016-10-07 | $23.34 | $23.34 | $23.12 | $23.17 | $22.14 | 492,013 |
2016-10-06 | $23.75 | $23.75 | $23.23 | $23.35 | $22.31 | 534,218 |
2016-10-05 | $24.09 | $24.12 | $23.80 | $23.89 | $22.82 | 426,824 |
2016-10-04 | $24.41 | $24.42 | $23.99 | $24.09 | $23.01 | 433,691 |
2016-10-03 | $24.44 | $24.48 | $24.01 | $24.34 | $23.25 | 879,258 |
2016-09-30 | $24.89 | $24.89 | $24.35 | $24.38 | $23.29 | 947,370 |
2016-09-29 | $25.64 | $25.65 | $25.16 | $25.18 | $24.06 | 628,332 |
2016-09-28 | $26.25 | $26.35 | $26.09 | $26.16 | $24.99 | 365,559 |
2016-09-27 | $26.56 | $26.63 | $26.40 | $26.50 | $25.32 | 323,944 |
2016-09-26 | $26.67 | $26.67 | $26.29 | $26.35 | $25.17 | 299,888 |
2016-09-23 | $27.04 | $27.12 | $26.94 | $27.06 | $25.85 | 452,865 |
2016-09-22 | $26.99 | $27.10 | $26.91 | $27.04 | $25.83 | 313,479 |
2016-09-21 | $26.37 | $26.90 | $26.37 | $26.89 | $25.69 | 256,465 |
2016-09-20 | $26.03 | $26.17 | $25.98 | $26.16 | $24.99 | 281,129 |
2016-09-19 | $25.73 | $25.80 | $25.64 | $25.75 | $24.60 | 226,118 |
2016-09-16 | $25.57 | $25.57 | $25.23 | $25.42 | $24.29 | 233,588 |
2016-09-15 | $25.53 | $25.59 | $25.42 | $25.52 | $24.38 | 201,984 |
2016-09-14 | $25.55 | $25.67 | $25.41 | $25.52 | $24.38 | 241,376 |
2016-09-13 | $26.01 | $26.01 | $25.34 | $25.43 | $24.29 | 571,199 |
2016-09-12 | $26.55 | $26.81 | $26.18 | $26.64 | $25.45 | 612,517 |
2016-09-09 | $26.89 | $26.91 | $26.26 | $26.27 | $25.10 | 575,504 |
2016-09-08 | $26.82 | $26.85 | $26.54 | $26.70 | $25.51 | 408,085 |
2016-09-07 | $26.68 | $26.81 | $26.58 | $26.71 | $25.52 | 293,073 |
2016-09-06 | $26.01 | $26.37 | $25.99 | $26.37 | $25.19 | 289,579 |
2016-09-02 | $25.78 | $25.91 | $25.55 | $25.87 | $24.72 | 452,275 |
2016-09-01 | $25.77 | $25.77 | $25.62 | $25.76 | $24.61 | 218,326 |
2016-08-31 | $25.79 | $25.90 | $25.72 | $25.86 | $24.71 | 259,790 |
2016-08-30 | $25.94 | $25.94 | $25.58 | $25.60 | $24.46 | 262,201 |
2016-08-29 | $25.87 | $26.06 | $25.87 | $26.00 | $24.84 | 374,445 |
2016-08-26 | $26.35 | $26.49 | $25.92 | $25.98 | $24.82 | 532,021 |
2016-08-25 | $26.06 | $26.21 | $25.99 | $26.11 | $24.94 | 335,653 |
2016-08-24 | $25.61 | $25.72 | $25.51 | $25.68 | $24.53 | 238,990 |
2016-08-23 | $25.74 | $25.80 | $25.51 | $25.53 | $24.39 | 449,511 |
2016-08-22 | $25.70 | $25.70 | $25.56 | $25.64 | $24.50 | 465,635 |
2016-08-19 | $26.02 | $26.02 | $25.62 | $25.72 | $24.57 | 504,170 |
2016-08-18 | $26.41 | $26.58 | $26.30 | $26.58 | $25.39 | 479,301 |
2016-08-17 | $26.26 | $26.52 | $26.15 | $26.51 | $25.33 | 521,795 |
2016-08-16 | $26.80 | $26.85 | $26.59 | $26.62 | $25.43 | 333,261 |
2016-08-15 | $26.76 | $26.86 | $26.67 | $26.69 | $25.50 | 338,193 |
2016-08-12 | $27.06 | $27.10 | $26.74 | $26.76 | $25.57 | 642,632 |
2016-08-11 | $27.80 | $27.80 | $27.55 | $27.75 | $26.51 | 359,172 |
2016-08-10 | $28.11 | $28.37 | $28.11 | $28.31 | $27.05 | 535,605 |
2016-08-09 | $27.56 | $27.70 | $27.51 | $27.67 | $26.43 | 229,916 |
2016-08-08 | $27.47 | $27.56 | $27.34 | $27.41 | $26.19 | 301,572 |
2016-08-05 | $27.23 | $27.46 | $27.20 | $27.46 | $26.23 | 412,958 |
2016-08-04 | $27.48 | $27.50 | $27.17 | $27.41 | $26.19 | 448,666 |
2016-08-03 | $27.97 | $28.09 | $27.82 | $27.91 | $26.66 | 673,086 |
2016-08-02 | $27.98 | $28.08 | $27.75 | $27.80 | $26.56 | 888,940 |
2016-08-01 | $27.33 | $27.47 | $27.26 | $27.37 | $26.15 | 435,569 |
2016-07-29 | $27.07 | $27.26 | $27.06 | $27.19 | $25.98 | 559,718 |
2016-07-28 | $27.12 | $27.13 | $26.99 | $27.06 | $25.85 | 625,329 |
2016-07-27 | $27.00 | $27.11 | $26.62 | $26.86 | $25.66 | 598,895 |
2016-07-26 | $27.19 | $27.34 | $26.75 | $26.95 | $25.75 | 596,666 |
2016-07-25 | $26.93 | $26.98 | $26.52 | $26.57 | $25.38 | 418,821 |
2016-07-22 | $26.75 | $26.84 | $26.59 | $26.65 | $25.46 | 345,303 |
2016-07-21 | $26.68 | $26.68 | $26.50 | $26.67 | $25.48 | 348,114 |
2016-07-20 | $26.57 | $26.66 | $26.21 | $26.25 | $25.08 | 493,890 |
2016-07-19 | $26.54 | $26.58 | $26.38 | $26.57 | $25.38 | 268,674 |
2016-07-18 | $26.49 | $26.68 | $26.46 | $26.54 | $25.36 | 335,556 |
2016-07-15 | $26.45 | $26.58 | $26.19 | $26.25 | $25.08 | 395,190 |
2016-07-14 | $26.26 | $26.38 | $26.22 | $26.27 | $25.10 | 280,711 |
2016-07-13 | $26.13 | $26.22 | $25.91 | $26.19 | $25.02 | 360,963 |
2016-07-12 | $26.23 | $26.25 | $26.04 | $26.07 | $24.91 | 507,530 |
2016-07-11 | $26.07 | $26.45 | $26.07 | $26.44 | $25.26 | 396,275 |
2016-07-08 | $25.83 | $25.95 | $25.65 | $25.94 | $24.78 | 272,358 |
2016-07-07 | $25.60 | $25.63 | $25.27 | $25.33 | $24.20 | 376,169 |
2016-07-06 | $25.56 | $25.63 | $25.36 | $25.55 | $24.41 | 343,851 |
2016-07-05 | $25.59 | $25.84 | $25.54 | $25.79 | $24.64 | 463,690 |
2016-07-01 | $25.90 | $26.04 | $25.66 | $26.04 | $24.88 | 592,862 |
2016-06-30 | $25.95 | $25.95 | $25.72 | $25.93 | $24.77 | 779,090 |
2016-06-29 | $25.75 | $25.95 | $25.75 | $25.88 | $24.72 | 361,665 |
2016-06-28 | $25.46 | $25.56 | $25.26 | $25.45 | $24.31 | 644,526 |
2016-06-27 | $24.78 | $24.88 | $24.62 | $24.82 | $23.71 | 549,674 |
2016-06-24 | $24.61 | $25.07 | $24.59 | $24.82 | $23.71 | 770,622 |
2016-06-23 | $25.58 | $25.67 | $25.50 | $25.66 | $24.51 | 249,115 |
2016-06-22 | $25.06 | $25.68 | $25.06 | $25.55 | $24.41 | 423,485 |
2016-06-21 | $25.38 | $25.38 | $24.93 | $25.14 | $24.02 | 660,794 |
2016-06-20 | $25.69 | $25.72 | $25.55 | $25.55 | $24.41 | 590,926 |
2016-06-17 | $24.96 | $25.03 | $24.81 | $25.00 | $23.88 | 391,884 |
2016-06-16 | $24.89 | $24.97 | $24.80 | $24.94 | $23.83 | 339,363 |
2016-06-15 | $24.68 | $24.96 | $24.64 | $24.85 | $23.74 | 480,324 |
2016-06-14 | $25.45 | $25.45 | $25.10 | $25.16 | $24.04 | 405,420 |
2016-06-13 | $25.78 | $25.80 | $25.44 | $25.50 | $24.36 | 527,085 |
2016-06-10 | $26.46 | $26.59 | $26.23 | $26.27 | $25.10 | 567,092 |
2016-06-09 | $26.28 | $26.39 | $26.18 | $26.22 | $25.05 | 326,836 |
2016-06-08 | $26.35 | $26.35 | $26.21 | $26.30 | $25.13 | 183,232 |
2016-06-07 | $26.00 | $26.14 | $25.93 | $26.10 | $24.93 | 404,870 |
2016-06-06 | $25.86 | $26.07 | $25.86 | $25.93 | $24.77 | 185,371 |
2016-06-03 | $25.63 | $26.00 | $25.61 | $25.86 | $24.71 | 390,242 |
2016-06-02 | $25.32 | $25.39 | $25.19 | $25.36 | $24.23 | 363,078 |
2016-06-01 | $25.50 | $25.67 | $25.36 | $25.37 | $24.24 | 665,190 |
2016-05-31 | $26.50 | $26.54 | $26.33 | $26.41 | $25.23 | 358,560 |
2016-05-27 | $26.44 | $26.51 | $26.34 | $26.35 | $25.17 | 249,330 |
2016-05-26 | $26.31 | $26.48 | $26.20 | $26.36 | $25.18 | 392,340 |
2016-05-25 | $25.79 | $26.18 | $25.79 | $26.15 | $24.98 | 429,457 |
2016-05-24 | $25.31 | $25.58 | $25.28 | $25.51 | $24.37 | 381,857 |
2016-05-23 | $25.31 | $25.41 | $25.24 | $25.24 | $24.11 | 469,144 |
2016-05-20 | $25.41 | $25.49 | $25.26 | $25.27 | $24.14 | 330,967 |
2016-05-19 | $25.48 | $25.56 | $25.32 | $25.54 | $24.40 | 265,165 |
2016-05-18 | $25.62 | $25.74 | $25.32 | $25.36 | $24.23 | 779,301 |
2016-05-17 | $25.88 | $25.94 | $25.74 | $25.79 | $24.64 | 526,962 |
2016-05-16 | $25.75 | $25.95 | $25.34 | $25.94 | $24.78 | 738,568 |
2016-05-13 | $26.18 | $26.27 | $25.99 | $26.01 | $24.85 | 198,019 |
2016-05-12 | $26.29 | $26.43 | $26.16 | $26.31 | $25.14 | 342,587 |
2016-05-11 | $26.29 | $26.31 | $26.13 | $26.24 | $25.07 | 257,776 |
2016-05-10 | $26.30 | $26.42 | $26.12 | $26.29 | $25.12 | 557,051 |
2016-05-09 | $26.65 | $26.83 | $26.63 | $26.74 | $25.55 | 832,050 |
2016-05-06 | $26.16 | $26.33 | $26.08 | $26.24 | $25.07 | 405,300 |
2016-05-05 | $26.41 | $26.48 | $26.28 | $26.33 | $25.15 | 611,138 |
2016-05-04 | $26.26 | $26.53 | $26.21 | $26.48 | $25.30 | 488,150 |
2016-05-03 | $26.71 | $26.82 | $26.52 | $26.54 | $25.36 | 477,915 |
2016-05-02 | $26.95 | $27.10 | $26.59 | $26.87 | $25.67 | 246,662 |
2016-04-29 | $26.75 | $26.91 | $26.61 | $26.90 | $25.70 | 374,874 |
2016-04-28 | $26.62 | $26.93 | $26.54 | $26.77 | $25.58 | 637,487 |
2016-04-27 | $26.79 | $26.91 | $26.42 | $26.65 | $25.46 | 773,326 |
2016-04-26 | $26.57 | $26.63 | $26.45 | $26.56 | $25.37 | 559,819 |
2016-04-25 | $25.81 | $25.87 | $25.65 | $25.80 | $24.65 | 256,327 |
2016-04-22 | $25.80 | $25.88 | $25.70 | $25.88 | $24.72 | 377,692 |
2016-04-21 | $25.86 | $25.97 | $25.58 | $25.82 | $24.67 | 315,040 |
2016-04-20 | $26.30 | $26.30 | $25.86 | $25.97 | $24.81 | 536,401 |
2016-04-19 | $26.08 | $26.39 | $25.93 | $26.39 | $25.21 | 435,366 |
2016-04-18 | $25.56 | $25.79 | $25.47 | $25.70 | $24.55 | 233,037 |
2016-04-15 | $25.62 | $25.84 | $25.59 | $25.83 | $24.68 | 336,140 |
2016-04-14 | $25.66 | $25.71 | $25.50 | $25.53 | $24.39 | 376,374 |
2016-04-13 | $25.70 | $25.80 | $25.67 | $25.79 | $24.64 | 205,210 |
2016-04-12 | $25.44 | $25.74 | $25.39 | $25.71 | $24.56 | 211,112 |
2016-04-11 | $25.33 | $25.59 | $25.17 | $25.46 | $24.32 | 318,869 |
2016-04-08 | $25.30 | $25.42 | $25.07 | $25.09 | $23.97 | 633,894 |
2016-04-07 | $25.03 | $25.36 | $25.03 | $25.14 | $24.02 | 1,063,007 |
2016-04-06 | $24.82 | $25.03 | $24.60 | $24.67 | $23.57 | 824,119 |
2016-04-05 | $25.00 | $25.07 | $24.73 | $24.77 | $23.66 | 580,468 |
2016-04-04 | $25.52 | $25.53 | $25.17 | $25.19 | $24.07 | 384,002 |
2016-04-01 | $25.41 | $25.70 | $25.29 | $25.64 | $24.50 | 503,921 |
2016-03-31 | $25.80 | $26.07 | $25.67 | $25.75 | $24.60 | 467,966 |
2016-03-30 | $26.01 | $26.09 | $25.71 | $25.77 | $24.62 | 507,606 |
2016-03-29 | $25.26 | $25.76 | $25.26 | $25.73 | $24.58 | 450,539 |
2016-03-28 | $25.13 | $25.28 | $25.04 | $25.19 | $24.07 | 198,827 |
2016-03-24 | $25.16 | $25.44 | $25.12 | $25.44 | $24.30 | 278,094 |
2016-03-23 | $25.27 | $25.27 | $25.11 | $25.14 | $24.02 | 459,581 |
2016-03-22 | $25.36 | $25.39 | $25.11 | $25.29 | $24.16 | 317,435 |
2016-03-21 | $25.46 | $25.68 | $25.46 | $25.51 | $24.37 | 470,785 |
2016-03-18 | $25.46 | $25.48 | $25.28 | $25.45 | $24.31 | 869,620 |
2016-03-17 | $25.05 | $25.36 | $24.97 | $25.21 | $24.08 | 758,564 |
2016-03-16 | $24.61 | $24.98 | $24.48 | $24.92 | $23.81 | 771,520 |
2016-03-15 | $24.04 | $24.47 | $24.04 | $24.17 | $23.09 | 585,843 |
2016-03-14 | $24.45 | $24.57 | $24.26 | $24.27 | $23.19 | 362,545 |
2016-03-11 | $24.23 | $24.49 | $24.22 | $24.35 | $23.26 | 466,015 |
2016-03-10 | $23.95 | $24.12 | $23.74 | $23.98 | $22.91 | 375,795 |
2016-03-09 | $23.69 | $23.89 | $23.67 | $23.74 | $22.68 | 204,855 |
2016-03-08 | $22.99 | $23.36 | $22.85 | $23.31 | $22.27 | 457,312 |
2016-03-07 | $23.35 | $23.51 | $23.04 | $23.08 | $22.05 | 772,092 |
2016-03-04 | $24.25 | $24.64 | $24.25 | $24.62 | $23.52 | 560,761 |
2016-03-03 | $24.34 | $24.39 | $23.81 | $24.39 | $23.30 | 1,196,101 |
2016-03-02 | $24.00 | $24.59 | $23.97 | $24.55 | $23.45 | 635,705 |
2016-03-01 | $23.73 | $24.07 | $23.59 | $23.96 | $22.89 | 472,151 |
2016-02-29 | $23.69 | $23.80 | $23.39 | $23.54 | $22.49 | 552,515 |
2016-02-26 | $24.40 | $24.47 | $23.74 | $23.80 | $22.74 | 871,945 |
2016-02-25 | $23.71 | $23.83 | $23.55 | $23.60 | $22.55 | 1,179,634 |
2016-02-24 | $22.33 | $22.77 | $22.33 | $22.71 | $21.70 | 536,156 |
2016-02-23 | $22.59 | $22.63 | $22.28 | $22.32 | $21.32 | 277,792 |
2016-02-22 | $22.64 | $22.89 | $22.42 | $22.86 | $21.84 | 637,887 |
2016-02-19 | $22.46 | $22.53 | $22.35 | $22.38 | $21.38 | 346,496 |
2016-02-18 | $22.06 | $22.33 | $22.04 | $22.23 | $21.24 | 413,182 |
2016-02-17 | $21.95 | $22.32 | $21.93 | $22.22 | $21.23 | 311,850 |
2016-02-16 | $21.61 | $21.74 | $21.51 | $21.68 | $20.71 | 344,425 |
2016-02-12 | $21.66 | $21.98 | $21.49 | $21.63 | $20.66 | 518,952 |
2016-02-11 | $21.56 | $21.60 | $21.39 | $21.49 | $20.53 | 406,735 |
2016-02-10 | $21.91 | $21.97 | $21.62 | $21.73 | $20.76 | 450,983 |
2016-02-09 | $21.46 | $21.72 | $21.42 | $21.60 | $20.64 | 434,116 |
2016-02-08 | $21.61 | $21.78 | $21.50 | $21.69 | $20.72 | 479,818 |
2016-02-05 | $22.02 | $22.17 | $21.68 | $22.10 | $21.11 | 498,850 |
2016-02-04 | $22.08 | $22.50 | $21.94 | $22.24 | $21.25 | 701,471 |
2016-02-03 | $22.05 | $22.05 | $21.71 | $22.00 | $21.02 | 440,039 |
2016-02-02 | $22.02 | $22.15 | $21.86 | $21.88 | $20.90 | 367,638 |
2016-02-01 | $21.85 | $22.20 | $21.70 | $22.15 | $21.16 | 419,133 |
2016-01-29 | $21.61 | $21.86 | $21.59 | $21.80 | $20.83 | 446,603 |
2016-01-28 | $21.87 | $21.96 | $21.43 | $21.53 | $20.57 | 481,749 |
2016-01-27 | $21.42 | $21.55 | $21.16 | $21.26 | $20.31 | 378,910 |
2016-01-26 | $21.53 | $21.66 | $21.42 | $21.49 | $20.53 | 381,951 |
2016-01-25 | $21.11 | $21.36 | $21.09 | $21.16 | $20.22 | 558,257 |
2016-01-22 | $20.89 | $21.02 | $20.79 | $20.98 | $20.04 | 474,696 |
2016-01-21 | $20.87 | $21.04 | $20.73 | $20.96 | $20.02 | 622,927 |
2016-01-20 | $20.80 | $21.22 | $20.63 | $20.85 | $19.92 | 890,296 |
2016-01-19 | $21.32 | $21.53 | $21.29 | $21.40 | $20.44 | 294,735 |
2016-01-15 | $20.93 | $20.97 | $20.65 | $20.82 | $19.89 | 373,024 |
2016-01-14 | $21.50 | $21.74 | $21.35 | $21.68 | $20.71 | 388,978 |
2016-01-13 | $21.38 | $21.81 | $21.25 | $21.54 | $20.58 | 334,338 |
2016-01-12 | $21.27 | $21.27 | $20.91 | $21.05 | $20.11 | 384,017 |
2016-01-11 | $21.07 | $21.37 | $20.95 | $21.32 | $20.37 | 320,085 |
2016-01-08 | $20.96 | $20.96 | $20.63 | $20.66 | $19.74 | 321,416 |
2016-01-07 | $20.91 | $21.14 | $20.84 | $20.89 | $19.96 | 192,863 |
2016-01-06 | $20.92 | $21.35 | $20.92 | $21.20 | $20.25 | 326,968 |
2016-01-05 | $21.33 | $21.33 | $21.09 | $21.18 | $20.23 | 241,370 |
2016-01-04 | $20.85 | $20.99 | $20.78 | $20.92 | $19.99 | 347,699 |
2015-12-31 | $21.35 | $21.47 | $21.16 | $21.17 | $20.23 | 124,786 |
2015-12-30 | $21.36 | $21.38 | $21.21 | $21.25 | $20.30 | 85,962 |
2015-12-29 | $21.50 | $21.50 | $21.25 | $21.35 | $20.40 | 305,664 |
2015-12-28 | $21.41 | $21.55 | $21.34 | $21.46 | $19.27 | 193,274 |
2015-12-24 | $21.61 | $21.75 | $21.56 | $21.58 | $19.38 | 97,484 |
2015-12-23 | $21.53 | $21.81 | $21.53 | $21.68 | $19.47 | 287,683 |
2015-12-22 | $21.31 | $21.68 | $21.28 | $21.61 | $19.40 | 241,011 |
2015-12-21 | $21.20 | $21.27 | $21.07 | $21.21 | $19.04 | 225,386 |
2015-12-18 | $21.00 | $21.29 | $21.00 | $21.18 | $19.02 | 354,395 |
2015-12-17 | $21.20 | $21.27 | $20.97 | $21.01 | $18.86 | 244,542 |
2015-12-16 | $20.92 | $21.29 | $20.81 | $21.26 | $19.09 | 282,859 |
2015-12-15 | $20.73 | $20.99 | $20.73 | $20.82 | $18.69 | 295,910 |
2015-12-14 | $20.55 | $20.89 | $20.55 | $20.86 | $18.73 | 283,945 |
2015-12-11 | $20.50 | $20.50 | $20.25 | $20.28 | $18.21 | 205,899 |
2015-12-10 | $20.72 | $20.85 | $20.68 | $20.72 | $18.60 | 210,300 |
2015-12-09 | $20.96 | $21.14 | $20.94 | $20.98 | $18.84 | 241,920 |
2015-12-08 | $20.38 | $20.73 | $20.33 | $20.71 | $18.59 | 489,432 |
2015-12-07 | $20.49 | $20.52 | $20.31 | $20.45 | $18.36 | 380,734 |
2015-12-04 | $20.70 | $21.04 | $20.53 | $21.03 | $18.88 | 348,930 |
2015-12-03 | $21.19 | $21.54 | $20.93 | $21.02 | $18.87 | 129,563 |
2015-12-02 | $21.21 | $21.33 | $21.00 | $21.06 | $18.91 | 255,883 |
2015-12-01 | $21.41 | $21.57 | $21.41 | $21.55 | $19.35 | 133,026 |
2015-11-30 | $21.36 | $21.36 | $21.15 | $21.17 | $19.01 | 182,460 |
2015-11-27 | $21.60 | $21.60 | $21.46 | $21.50 | $19.30 | 73,914 |
2015-11-25 | $21.58 | $21.58 | $21.37 | $21.55 | $19.35 | 195,784 |
2015-11-24 | $21.55 | $21.90 | $21.48 | $21.61 | $19.40 | 151,685 |
2015-11-23 | $21.70 | $21.84 | $21.53 | $21.53 | $19.33 | 226,232 |
2015-11-20 | $21.97 | $22.02 | $21.72 | $21.80 | $19.57 | 114,702 |
2015-11-19 | $21.85 | $21.96 | $21.82 | $21.88 | $19.65 | 187,708 |
2015-11-18 | $21.73 | $21.93 | $21.59 | $21.90 | $19.66 | 274,076 |
2015-11-17 | $21.47 | $21.56 | $21.38 | $21.44 | $19.25 | 259,407 |
2015-11-16 | $21.33 | $21.50 | $20.86 | $21.48 | $19.29 | 251,296 |
2015-11-13 | $21.15 | $21.28 | $21.05 | $21.16 | $19.00 | 302,443 |
2015-11-12 | $21.59 | $22.05 | $21.26 | $21.27 | $19.10 | 348,937 |
2015-11-11 | $21.99 | $22.08 | $21.95 | $22.05 | $19.80 | 202,462 |
2015-11-10 | $21.80 | $21.86 | $21.53 | $21.86 | $19.63 | 329,433 |
2015-11-09 | $22.53 | $23.40 | $22.52 | $22.60 | $20.29 | 281,066 |
2015-11-06 | $22.66 | $22.95 | $22.49 | $22.59 | $20.28 | 290,897 |
2015-11-05 | $23.04 | $23.13 | $22.77 | $22.82 | $20.49 | 439,283 |
2015-11-04 | $23.14 | $23.29 | $23.06 | $23.20 | $20.83 | 176,850 |
2015-11-03 | $22.72 | $23.04 | $22.68 | $22.98 | $20.63 | 274,598 |
2015-11-02 | $22.38 | $22.46 | $22.22 | $22.46 | $20.17 | 222,930 |
2015-10-30 | $22.71 | $22.71 | $22.32 | $22.40 | $20.11 | 290,278 |
2015-10-29 | $22.70 | $22.71 | $22.44 | $22.70 | $20.38 | 263,831 |
2015-10-28 | $23.21 | $23.26 | $22.88 | $22.96 | $20.61 | 181,538 |
2015-10-27 | $23.27 | $23.38 | $23.24 | $23.31 | $20.93 | 140,481 |
2015-10-26 | $23.20 | $23.31 | $23.08 | $23.26 | $20.88 | 257,076 |
2015-10-23 | $23.04 | $23.09 | $22.84 | $22.96 | $20.61 | 163,345 |
2015-10-22 | $22.97 | $23.26 | $22.97 | $23.25 | $20.88 | 230,578 |
2015-10-21 | $22.97 | $23.06 | $22.91 | $22.92 | $20.58 | 139,577 |
2015-10-20 | $22.91 | $23.19 | $22.90 | $23.04 | $20.69 | 262,787 |
2015-10-19 | $22.72 | $22.87 | $22.69 | $22.73 | $20.41 | 227,146 |
2015-10-16 | $22.59 | $22.74 | $22.56 | $22.64 | $20.33 | 208,867 |
2015-10-15 | $22.36 | $22.49 | $22.23 | $22.49 | $20.19 | 306,398 |
2015-10-14 | $21.86 | $22.07 | $21.84 | $22.05 | $19.80 | 314,427 |
2015-10-13 | $20.97 | $21.05 | $20.89 | $20.93 | $18.79 | 113,848 |
2015-10-12 | $21.15 | $21.23 | $21.06 | $21.16 | $19.00 | 191,697 |
2015-10-09 | $21.15 | $21.38 | $21.05 | $21.19 | $19.03 | 161,523 |
2015-10-08 | $20.82 | $20.99 | $20.75 | $20.99 | $18.85 | 235,357 |
2015-10-07 | $21.10 | $21.23 | $20.90 | $21.00 | $18.85 | 245,477 |
2015-10-06 | $21.09 | $21.20 | $21.03 | $21.07 | $18.92 | 176,167 |
2015-10-05 | $21.03 | $21.23 | $20.94 | $21.22 | $19.05 | 300,009 |
2015-10-02 | $20.25 | $20.67 | $20.21 | $20.63 | $18.52 | 262,278 |
2015-10-01 | $20.74 | $20.76 | $20.55 | $20.69 | $18.58 | 203,021 |
2015-09-30 | $20.59 | $20.61 | $20.47 | $20.49 | $18.40 | 568,863 |
2015-09-29 | $20.12 | $20.20 | $20.03 | $20.09 | $18.04 | 228,977 |
2015-09-28 | $20.37 | $20.40 | $20.14 | $20.14 | $18.08 | 233,587 |
2015-09-25 | $20.75 | $20.75 | $20.44 | $20.49 | $18.40 | 473,044 |
2015-09-24 | $20.31 | $20.46 | $20.15 | $20.39 | $18.31 | 199,427 |
2015-09-23 | $20.45 | $20.50 | $20.31 | $20.33 | $18.25 | 291,422 |
2015-09-22 | $20.62 | $20.91 | $20.60 | $20.80 | $18.68 | 632,130 |
2015-09-21 | $20.29 | $20.38 | $20.19 | $20.31 | $18.24 | 459,087 |
2015-09-18 | $20.39 | $20.59 | $20.37 | $20.40 | $18.32 | 649,204 |
2015-09-17 | $20.65 | $21.08 | $20.49 | $20.79 | $18.67 | 593,847 |
2015-09-16 | $20.95 | $21.22 | $20.80 | $20.95 | $18.81 | 511,531 |
2015-09-15 | $20.62 | $20.92 | $20.61 | $20.88 | $18.75 | 326,317 |
2015-09-14 | $20.59 | $20.83 | $20.51 | $20.75 | $18.63 | 534,141 |
2015-09-11 | $20.31 | $20.60 | $20.31 | $20.60 | $18.50 | 248,012 |
2015-09-10 | $20.33 | $20.65 | $20.31 | $20.59 | $18.49 | 507,285 |
2015-09-09 | $19.94 | $20.11 | $19.86 | $19.88 | $17.85 | 314,151 |
2015-09-08 | $19.49 | $19.60 | $19.46 | $19.47 | $17.48 | 371,386 |
2015-09-04 | $19.56 | $19.66 | $19.40 | $19.45 | $17.46 | 272,542 |
Korea Electric Power (KEP) News Headlines
Recent Korea Electric Power (KEP) News
Similar Companies to Korea Electric Power (KEP) in the Utilities-Regulated Electric Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
Enel Americas SA | ENIA | Utilities-Regulated Electric | Utilities | 160,000 |
National Grid Plc | NGG | Utilities-Regulated Electric | Utilities | 34,000 |
Centrais Eletricas Brasileiras S.A. | EBR | Utilities-Regulated Electric | Utilities | 28,000 |
Duke Energy Corp | DUK | Utilities-Regulated Electric | Utilities | 27,535 |
DTE Energy Company | DTE | Utilities-Regulated Electric | Utilities | 27,000 |
Fortis Inc | FTS | Utilities-Regulated Electric | Utilities | 26,000 |
Southern Company | SO | Utilities-Regulated Electric | Utilities | 25,722 |
Korea Electric Power | KEP | Utilities-Regulated Electric | Utilities | 22,210 |
PG&E Corp | PCG | Utilities-Regulated Electric | Utilities | 20,000 |
American Electric Power Company Inc | AEP | Utilities-Regulated Electric | Utilities | 19,486 |