INVESCO SP GLOBAL DIVIDEND OPPORTUNITIES INDEX ETF (LVL) Exchange: NYSE ARCA
Data as of May 2, 2025
$12.37 ($0.10) 0.81%
INVESCO SP GLOBAL DIVIDEND OPPORTUNITIES INDEX ETF - Daily Information
Click for more stock information on INVESCO SP GLOBAL DIVIDEND OPPORTUNITIES INDEX ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $12.27 |
Previous Close | $12.37 |
High | $12.44 |
Low | $12.27 |
Adjusted Open | $12.27 |
Previous Adjusted Close | $12.37 |
Adjusted High | $12.44 |
Adjusted Low | $12.27 |
About INVESCO SP GLOBAL DIVIDEND OPPORTUNITIES INDEX ETF (LVL)
DELISTED - The Fund generally will invest at least 90% of its total assets in the securities that comprise the Underlying Index, as well as American depositary receipts (“ADRs”) and global depositary receipts (“GDRs”) that represent securities in the Underlying Index.Strictly in accordance with its guidelines and mandated procedures, S&P Dow Jones Indices LLC (“S&P DJI” or the “Index Provider”) compiles, maintains, and calculates the Underlying Index which seeks to measure the performance of 100 common stocks that offer high dividend yields and are listed on the exchanges of the countries included in the S&P Global Broad Market Index (“S&P Global BMI”).The constituents of the Underlying Index are weighted based on their trailing 12-month dividend yield. As of December 31, 2018, the Underlying Index was comprised of 100 stocks that ranged in market capitalizations from $854.5 million to $346.1 billion and represented the following countries: Australia, Canada, Finland, France, Germany, Hong Kong, Italy, Japan, Korea, Singapore, Spain, Sweden, Switzerland, the United Kingdom and the United States.The Fund generally invests in all of the securities comprising the Underlying Index in proportion to their weightings in the Underlying Index.The Fund is “non-diversified” and therefore is not required to meet certain diversification requirements under the Investment Company Act of 1940 Act, as amended (the “1940 Act”).Concentration Policy. The Fund will concentrate its investments (i.e., invest more than 25% of the value of its net assets) in securities of issuers in any one industry or group of industries only to the extent that the Underlying Index reflects a concentration in that industry or group or industries. The Fund will not otherwise concentrate its investments in securities of issuers in any one industry or group of industries.
Invest in INVESCO SP GLOBAL DIVIDEND OPPORTUNITIES INDEX ETF (LVL)
Historical Stock Data for INVESCO SP GLOBAL DIVIDEND OPPORTUNITIES INDEX ETF (LVL)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2020-02-14 | $12.27 | $12.44 | $12.27 | $12.37 | $12.37 | 20,730 |
2020-02-13 | $12.41 | $12.41 | $12.22 | $12.27 | $12.27 | 9,021 |
2020-02-12 | $12.31 | $12.36 | $12.30 | $12.34 | $12.34 | 15,925 |
2020-02-11 | $12.40 | $12.40 | $12.33 | $12.33 | $12.30 | 7,860 |
2020-02-10 | $12.33 | $12.33 | $12.30 | $12.30 | $12.28 | 7,609 |
2020-02-07 | $12.26 | $12.29 | $12.26 | $12.26 | $12.24 | 553 |
2020-02-06 | $12.30 | $12.34 | $12.29 | $12.31 | $12.28 | 3,995 |
2020-02-05 | $12.23 | $12.33 | $12.23 | $12.30 | $12.28 | 21,604 |
2020-02-04 | $12.20 | $12.26 | $12.20 | $12.23 | $12.20 | 4,827 |
2020-02-03 | $12.20 | $12.20 | $12.13 | $12.13 | $12.11 | 3,262 |
2020-01-31 | $12.16 | $12.16 | $12.12 | $12.12 | $12.10 | 1,643 |
2020-01-30 | $12.21 | $12.27 | $12.21 | $12.27 | $12.24 | 864 |
2020-01-29 | $12.27 | $12.30 | $12.27 | $12.29 | $12.26 | 438 |
2020-01-28 | $12.25 | $12.28 | $12.25 | $12.26 | $12.24 | 5,879 |
2020-01-27 | $12.24 | $12.26 | $12.11 | $12.19 | $12.17 | 7,565 |
2020-01-24 | $12.35 | $12.35 | $12.35 | $12.35 | $12.33 | 151 |
2020-01-23 | $12.36 | $12.36 | $12.25 | $12.36 | $12.34 | 4,952 |
2020-01-22 | $12.41 | $12.41 | $12.36 | $12.37 | $12.34 | 3,972 |
2020-01-21 | $12.34 | $12.38 | $12.33 | $12.33 | $12.31 | 4,969 |
2020-01-17 | $12.38 | $12.38 | $12.37 | $12.37 | $12.35 | 1,262 |
2020-01-16 | $12.30 | $12.37 | $12.29 | $12.37 | $12.35 | 6,100 |
2020-01-15 | $12.22 | $12.30 | $12.22 | $12.29 | $12.27 | 100,767 |
2020-01-14 | $12.16 | $12.22 | $12.16 | $12.21 | $12.19 | 38,657 |
2020-01-13 | $12.20 | $12.22 | $12.19 | $12.22 | $12.20 | 2,038 |
2020-01-10 | $12.19 | $12.20 | $12.17 | $12.17 | $12.15 | 20,764 |
2020-01-09 | $12.15 | $12.19 | $12.08 | $12.18 | $12.16 | 2,815 |
2020-01-08 | $12.14 | $12.20 | $12.14 | $12.20 | $12.18 | 11,713 |
2020-01-07 | $12.14 | $12.17 | $12.14 | $12.17 | $12.15 | 4,753 |
2020-01-06 | $12.18 | $12.24 | $12.18 | $12.22 | $12.20 | 9,717 |
2020-01-03 | $12.08 | $12.20 | $12.08 | $12.16 | $12.14 | 7,866 |
2020-01-02 | $12.25 | $12.27 | $12.19 | $12.24 | $12.22 | 21,343 |
2019-12-31 | $12.23 | $12.25 | $12.17 | $12.22 | $12.20 | 11,959 |
2019-12-30 | $12.23 | $12.23 | $12.16 | $12.18 | $12.16 | 4,269 |
2019-12-27 | $12.25 | $12.25 | $12.23 | $12.23 | $12.21 | 694 |
2019-12-26 | $12.22 | $12.24 | $12.20 | $12.23 | $12.21 | 32,370 |
2019-12-24 | $12.20 | $12.20 | $12.18 | $12.18 | $12.16 | 1,164 |
2019-12-23 | $12.10 | $12.22 | $12.10 | $12.16 | $12.14 | 22,367 |
2019-12-20 | $12.13 | $12.27 | $12.13 | $12.27 | $12.16 | 9,889 |
2019-12-19 | $12.20 | $12.24 | $12.20 | $12.21 | $12.10 | 9,421 |
2019-12-18 | $12.23 | $12.23 | $12.20 | $12.22 | $12.11 | 1,547 |
2019-12-17 | $12.17 | $12.24 | $12.17 | $12.24 | $12.13 | 18,000 |
2019-12-16 | $12.20 | $12.21 | $12.18 | $12.20 | $12.09 | 17,025 |
2019-12-13 | $12.10 | $12.15 | $12.09 | $12.14 | $12.03 | 21,258 |
2019-12-12 | $11.99 | $12.10 | $11.99 | $12.10 | $11.99 | 2,492 |
2019-12-11 | $12.08 | $12.08 | $12.06 | $12.07 | $11.96 | 1,463 |
2019-12-10 | $12.08 | $12.08 | $12.06 | $12.06 | $11.95 | 3,201 |
2019-12-09 | $12.08 | $12.08 | $12.06 | $12.07 | $11.96 | 1,828 |
2019-12-06 | $12.06 | $12.07 | $12.06 | $12.07 | $11.96 | 381 |
2019-12-05 | $11.99 | $12.02 | $11.99 | $12.02 | $11.91 | 1,408 |
2019-12-04 | $12.03 | $12.03 | $12.03 | $12.03 | $11.92 | 81 |
2019-12-03 | $12.00 | $12.00 | $11.94 | $11.97 | $11.86 | 1,146 |
2019-12-02 | $12.04 | $12.04 | $12.01 | $12.01 | $11.90 | 4,808 |
2019-11-29 | $12.05 | $12.10 | $12.05 | $12.10 | $11.99 | 171 |
2019-11-27 | $12.09 | $12.10 | $12.09 | $12.10 | $11.99 | 1,693 |
2019-11-26 | $12.10 | $12.12 | $12.10 | $12.12 | $12.01 | 1,231 |
2019-11-25 | $12.08 | $12.08 | $12.06 | $12.08 | $11.97 | 1,995 |
2019-11-22 | $12.03 | $12.03 | $12.00 | $12.03 | $11.92 | 4,347 |
2019-11-21 | $12.03 | $12.06 | $12.01 | $12.03 | $11.92 | 1,634 |
2019-11-20 | $12.06 | $12.08 | $12.02 | $12.05 | $11.94 | 10,627 |
2019-11-19 | $12.10 | $12.13 | $12.07 | $12.10 | $11.99 | 5,029 |
2019-11-18 | $12.07 | $12.11 | $12.07 | $12.11 | $12.00 | 5,850 |
2019-11-15 | $12.02 | $12.10 | $12.02 | $12.07 | $11.96 | 5,773 |
2019-11-14 | $12.03 | $12.04 | $12.03 | $12.04 | $11.93 | 629 |
2019-11-13 | $12.00 | $12.03 | $12.00 | $12.03 | $11.92 | 3,520 |
2019-11-12 | $12.04 | $12.04 | $12.04 | $12.04 | $11.93 | 12 |
2019-11-11 | $12.06 | $12.06 | $12.06 | $12.06 | $11.95 | 8 |
2019-11-08 | $12.01 | $12.08 | $12.01 | $12.07 | $11.96 | 473 |
2019-11-07 | $12.10 | $12.15 | $12.10 | $12.12 | $12.01 | 4,800 |
2019-11-06 | $12.10 | $12.10 | $12.06 | $12.08 | $11.97 | 3,604 |
2019-11-05 | $12.06 | $12.08 | $12.06 | $12.07 | $11.97 | 596 |
2019-11-04 | $12.05 | $12.06 | $12.01 | $12.06 | $11.95 | 17,806 |
2019-11-01 | $12.02 | $12.05 | $12.00 | $12.05 | $11.94 | 6,303 |
2019-10-31 | $11.98 | $11.99 | $11.95 | $11.99 | $11.88 | 2,553 |
2019-10-30 | $11.96 | $11.99 | $11.91 | $11.99 | $11.88 | 4,028 |
2019-10-29 | $11.96 | $11.98 | $11.96 | $11.96 | $11.85 | 1,751 |
2019-10-28 | $11.99 | $11.99 | $11.96 | $11.96 | $11.86 | 2,528 |
2019-10-25 | $11.88 | $11.97 | $11.88 | $11.97 | $11.86 | 4,842 |
2019-10-24 | $11.96 | $11.99 | $11.91 | $11.96 | $11.85 | 4,427 |
2019-10-23 | $11.93 | $11.97 | $11.93 | $11.96 | $11.85 | 2,635 |
2019-10-22 | $11.96 | $11.96 | $11.92 | $11.93 | $11.82 | 4,592 |
2019-10-21 | $11.95 | $11.96 | $11.92 | $11.96 | $11.85 | 437 |
2019-10-18 | $11.90 | $11.92 | $11.90 | $11.90 | $11.79 | 9,881 |
2019-10-17 | $11.86 | $11.89 | $11.86 | $11.89 | $11.78 | 2,103 |
2019-10-16 | $11.81 | $11.88 | $11.81 | $11.85 | $11.74 | 9,685 |
2019-10-15 | $11.74 | $11.87 | $11.74 | $11.85 | $11.74 | 20,733 |
2019-10-14 | $11.79 | $11.80 | $11.75 | $11.80 | $11.69 | 2,605 |
2019-10-11 | $11.79 | $11.86 | $11.79 | $11.82 | $11.71 | 5,633 |
2019-10-10 | $11.67 | $11.67 | $11.63 | $11.66 | $11.56 | 2,579 |
2019-10-09 | $11.60 | $11.62 | $11.60 | $11.62 | $11.52 | 1,674 |
2019-10-08 | $11.60 | $11.60 | $11.56 | $11.56 | $11.46 | 874 |
2019-10-07 | $11.70 | $11.71 | $11.69 | $11.70 | $11.59 | 1,320 |
2019-10-04 | $11.58 | $11.66 | $11.58 | $11.66 | $11.56 | 3,050 |
2019-10-03 | $11.58 | $11.58 | $11.53 | $11.55 | $11.45 | 4,736 |
2019-10-02 | $11.68 | $11.68 | $11.54 | $11.56 | $11.45 | 7,848 |
2019-10-01 | $11.82 | $11.82 | $11.72 | $11.72 | $11.61 | 29,388 |
2019-09-30 | $11.87 | $11.87 | $11.80 | $11.84 | $11.73 | 12,544 |
2019-09-27 | $11.85 | $11.85 | $11.77 | $11.77 | $11.67 | 1,843 |
2019-09-26 | $11.85 | $11.85 | $11.78 | $11.78 | $11.67 | 17,049 |
2019-09-25 | $11.76 | $11.76 | $11.74 | $11.75 | $11.64 | 4,943 |
2019-09-24 | $11.80 | $11.82 | $11.80 | $11.82 | $11.71 | 35,229 |
2019-09-23 | $11.88 | $11.88 | $11.80 | $11.81 | $11.70 | 5,959 |
2019-09-20 | $11.93 | $11.96 | $11.93 | $11.94 | $11.73 | 3,747 |
2019-09-19 | $11.91 | $11.91 | $11.90 | $11.90 | $11.69 | 1,637 |
2019-09-18 | $11.83 | $11.92 | $11.82 | $11.91 | $11.70 | 9,911 |
2019-09-17 | $11.88 | $11.90 | $11.88 | $11.90 | $11.68 | 4,696 |
2019-09-16 | $11.82 | $11.92 | $11.81 | $11.85 | $11.64 | 14,874 |
2019-09-13 | $11.81 | $11.92 | $11.81 | $11.88 | $11.66 | 8,585 |
2019-09-12 | $11.92 | $11.92 | $11.85 | $11.86 | $11.64 | 5,401 |
2019-09-11 | $11.81 | $11.83 | $11.77 | $11.83 | $11.62 | 10,368 |
2019-09-10 | $11.68 | $11.78 | $11.68 | $11.75 | $11.54 | 11,400 |
2019-09-09 | $11.69 | $11.79 | $11.67 | $11.73 | $11.52 | 13,468 |
2019-09-06 | $11.69 | $11.79 | $11.69 | $11.74 | $11.53 | 7,104 |
2019-09-05 | $11.69 | $11.76 | $11.69 | $11.70 | $11.49 | 6,334 |
2019-09-04 | $11.66 | $11.70 | $11.66 | $11.69 | $11.48 | 5,540 |
2019-09-03 | $11.57 | $11.57 | $11.52 | $11.52 | $11.32 | 5,690 |
2019-08-30 | $11.52 | $11.60 | $11.52 | $11.59 | $11.38 | 9,310 |
2019-08-29 | $11.51 | $11.56 | $11.51 | $11.56 | $11.36 | 8,841 |
2019-08-28 | $11.34 | $11.44 | $11.34 | $11.44 | $11.24 | 5,000 |
2019-08-27 | $11.46 | $11.52 | $11.43 | $11.44 | $11.24 | 8,202 |
2019-08-26 | $11.39 | $11.46 | $11.39 | $11.46 | $11.25 | 4,988 |
2019-08-23 | $11.47 | $11.56 | $11.37 | $11.37 | $11.17 | 9,798 |
2019-08-22 | $11.56 | $11.56 | $11.50 | $11.55 | $11.35 | 7,513 |
2019-08-21 | $11.47 | $11.60 | $11.46 | $11.54 | $11.34 | 7,322 |
2019-08-20 | $11.50 | $11.50 | $11.46 | $11.48 | $11.28 | 2,935 |
2019-08-19 | $11.48 | $11.56 | $11.48 | $11.53 | $11.33 | 5,653 |
2019-08-16 | $11.34 | $11.48 | $11.34 | $11.46 | $11.25 | 10,391 |
2019-08-15 | $11.35 | $11.38 | $11.33 | $11.35 | $11.15 | 3,632 |
2019-08-14 | $11.33 | $11.43 | $11.33 | $11.33 | $11.13 | 9,375 |
2019-08-13 | $11.36 | $11.59 | $11.36 | $11.58 | $11.37 | 24,621 |
2019-08-12 | $11.50 | $11.55 | $11.43 | $11.43 | $11.23 | 12,363 |
2019-08-09 | $11.63 | $11.63 | $11.55 | $11.55 | $11.34 | 4,529 |
2019-08-08 | $11.49 | $11.56 | $11.49 | $11.56 | $11.36 | 6,401 |
2019-08-07 | $11.35 | $11.49 | $11.34 | $11.49 | $11.28 | 3,528 |
2019-08-06 | $11.39 | $11.48 | $11.39 | $11.40 | $11.20 | 6,961 |
2019-08-05 | $11.41 | $11.54 | $11.37 | $11.37 | $11.17 | 5,859 |
2019-08-02 | $11.50 | $11.67 | $11.50 | $11.60 | $11.39 | 4,719 |
2019-08-01 | $11.70 | $11.71 | $11.62 | $11.62 | $11.41 | 1,367 |
2019-07-31 | $11.76 | $11.78 | $11.64 | $11.64 | $11.44 | 8,297 |
2019-07-30 | $11.70 | $11.77 | $11.70 | $11.76 | $11.55 | 5,613 |
2019-07-29 | $11.76 | $11.83 | $11.76 | $11.81 | $11.60 | 1,503 |
2019-07-26 | $11.74 | $11.78 | $11.74 | $11.77 | $11.56 | 2,125 |
2019-07-25 | $11.74 | $11.75 | $11.74 | $11.74 | $11.53 | 2,818 |
2019-07-24 | $11.76 | $11.76 | $11.76 | $11.76 | $11.55 | 7,381 |
2019-07-23 | $11.76 | $11.79 | $11.71 | $11.75 | $11.54 | 12,584 |
2019-07-22 | $11.79 | $11.79 | $11.75 | $11.76 | $11.55 | 4,703 |
2019-07-19 | $11.87 | $11.87 | $11.79 | $11.79 | $11.58 | 11,159 |
2019-07-18 | $11.82 | $11.82 | $11.82 | $11.82 | $11.61 | 1,313 |
2019-07-17 | $11.84 | $11.85 | $11.81 | $11.82 | $11.61 | 5,568 |
2019-07-16 | $11.85 | $11.86 | $11.84 | $11.85 | $11.64 | 7,108 |
2019-07-15 | $11.88 | $11.89 | $11.88 | $11.89 | $11.67 | 616 |
2019-07-12 | $11.87 | $11.87 | $11.86 | $11.87 | $11.65 | 5,342 |
2019-07-11 | $11.88 | $11.88 | $11.86 | $11.86 | $11.64 | 4,423 |
2019-07-10 | $11.90 | $11.90 | $11.83 | $11.84 | $11.63 | 5,290 |
2019-07-09 | $11.80 | $11.81 | $11.80 | $11.81 | $11.60 | 8,580 |
2019-07-08 | $11.85 | $11.86 | $11.83 | $11.84 | $11.63 | 6,601 |
2019-07-05 | $11.88 | $11.88 | $11.88 | $11.88 | $11.67 | 1,792 |
2019-07-03 | $11.89 | $11.96 | $11.89 | $11.96 | $11.74 | 2,778 |
2019-07-02 | $11.80 | $11.83 | $11.79 | $11.82 | $11.61 | 9,615 |
2019-07-01 | $11.85 | $11.85 | $11.80 | $11.80 | $11.59 | 3,833 |
2019-06-28 | $11.78 | $11.79 | $11.75 | $11.79 | $11.58 | 2,667 |
2019-06-27 | $11.82 | $11.82 | $11.73 | $11.75 | $11.54 | 4,704 |
2019-06-26 | $11.84 | $11.88 | $11.74 | $11.74 | $11.53 | 6,621 |
2019-06-25 | $11.80 | $11.81 | $11.80 | $11.80 | $11.59 | 2,585 |
2019-06-24 | $11.79 | $11.82 | $11.79 | $11.82 | $11.61 | 2,409 |
2019-06-21 | $11.91 | $11.95 | $11.91 | $11.95 | $11.59 | 1,293 |
2019-06-20 | $11.97 | $11.97 | $11.91 | $11.96 | $11.60 | 8,445 |
2019-06-19 | $11.84 | $11.88 | $11.83 | $11.88 | $11.52 | 5,991 |
2019-06-18 | $11.85 | $11.85 | $11.82 | $11.83 | $11.47 | 1,573 |
2019-06-17 | $11.79 | $11.81 | $11.69 | $11.71 | $11.35 | 9,207 |
2019-06-14 | $11.64 | $11.74 | $11.64 | $11.74 | $11.38 | 5,428 |
2019-06-13 | $11.77 | $11.82 | $11.72 | $11.75 | $11.40 | 12,173 |
2019-06-12 | $11.78 | $11.78 | $11.76 | $11.76 | $11.41 | 2,971 |
2019-06-11 | $11.80 | $11.83 | $11.80 | $11.82 | $11.46 | 956 |
2019-06-10 | $11.73 | $11.78 | $11.73 | $11.76 | $11.41 | 3,068 |
2019-06-07 | $11.69 | $11.76 | $11.69 | $11.76 | $11.41 | 7,118 |
2019-06-06 | $11.63 | $11.68 | $11.61 | $11.68 | $11.33 | 3,302 |
2019-06-05 | $11.63 | $11.63 | $11.60 | $11.63 | $11.28 | 2,448 |
2019-06-04 | $11.52 | $11.61 | $11.52 | $11.61 | $11.26 | 2,724 |
2019-06-03 | $11.38 | $11.46 | $11.33 | $11.46 | $11.12 | 20,872 |
2019-05-31 | $11.37 | $11.37 | $11.29 | $11.33 | $10.99 | 3,602 |
2019-05-30 | $11.31 | $11.42 | $11.31 | $11.38 | $11.04 | 3,510 |
2019-05-29 | $11.39 | $11.47 | $11.34 | $11.34 | $11.00 | 11,679 |
2019-05-28 | $11.44 | $11.47 | $11.44 | $11.47 | $11.12 | 334 |
2019-05-24 | $11.59 | $11.62 | $11.51 | $11.54 | $11.19 | 16,874 |
2019-05-23 | $11.52 | $11.52 | $11.49 | $11.49 | $11.14 | 6,554 |
2019-05-22 | $11.41 | $11.55 | $11.39 | $11.55 | $11.20 | 3,279 |
2019-05-21 | $11.42 | $11.50 | $11.34 | $11.50 | $11.15 | 5,362 |
2019-05-20 | $11.32 | $11.40 | $11.32 | $11.40 | $11.06 | 5,229 |
2019-05-17 | $11.31 | $11.42 | $11.30 | $11.42 | $11.08 | 4,104 |
2019-05-16 | $11.39 | $11.46 | $11.38 | $11.42 | $11.07 | 5,985 |
2019-05-15 | $11.29 | $11.44 | $11.28 | $11.42 | $11.08 | 25,063 |
2019-05-14 | $11.34 | $11.43 | $11.30 | $11.43 | $11.09 | 6,327 |
2019-05-13 | $11.32 | $11.34 | $11.28 | $11.34 | $11.00 | 955 |
2019-05-10 | $11.40 | $11.50 | $11.37 | $11.50 | $11.15 | 2,869 |
2019-05-09 | $11.32 | $11.41 | $11.28 | $11.41 | $11.07 | 6,624 |
2019-05-08 | $11.36 | $11.41 | $11.36 | $11.40 | $11.06 | 6,648 |
2019-05-07 | $11.41 | $11.47 | $11.40 | $11.47 | $11.13 | 562 |
2019-05-06 | $11.41 | $11.50 | $11.41 | $11.50 | $11.15 | 1,002 |
2019-05-03 | $11.49 | $11.58 | $11.47 | $11.58 | $11.23 | 8,313 |
2019-05-02 | $11.51 | $11.57 | $11.51 | $11.54 | $11.19 | 1,808 |
2019-05-01 | $11.56 | $11.58 | $11.56 | $11.58 | $11.23 | 235 |
2019-04-30 | $11.53 | $11.62 | $11.53 | $11.62 | $11.27 | 2,285 |
2019-04-29 | $11.54 | $11.58 | $11.54 | $11.58 | $11.23 | 1,830 |
2019-04-26 | $11.45 | $11.60 | $11.45 | $11.54 | $11.19 | 21,378 |
2019-04-25 | $11.41 | $11.47 | $11.41 | $11.47 | $11.13 | 4,422 |
2019-04-24 | $11.58 | $11.58 | $11.47 | $11.50 | $11.15 | 4,168 |
2019-04-23 | $11.50 | $11.54 | $11.49 | $11.54 | $11.19 | 15,079 |
2019-04-22 | $11.62 | $11.62 | $11.50 | $11.52 | $11.17 | 732 |
2019-04-18 | $11.50 | $11.52 | $11.50 | $11.52 | $11.17 | 5,390 |
2019-04-17 | $11.55 | $11.57 | $11.55 | $11.56 | $11.21 | 1,568 |
2019-04-16 | $11.51 | $11.51 | $11.44 | $11.47 | $11.13 | 2,125 |
2019-04-15 | $11.51 | $11.51 | $11.42 | $11.45 | $11.11 | 5,802 |
2019-04-12 | $11.49 | $11.51 | $11.46 | $11.47 | $11.12 | 4,937 |
2019-04-11 | $11.36 | $11.47 | $11.36 | $11.42 | $11.08 | 4,280 |
2019-04-10 | $11.34 | $11.47 | $11.34 | $11.43 | $11.09 | 8,319 |
2019-04-09 | $11.44 | $11.44 | $11.42 | $11.42 | $11.07 | 784 |
2019-04-08 | $11.37 | $11.42 | $11.37 | $11.41 | $11.06 | 1,622 |
2019-04-05 | $11.42 | $11.47 | $11.38 | $11.41 | $11.07 | 4,662 |
2019-04-04 | $11.45 | $11.45 | $11.40 | $11.42 | $11.08 | 3,631 |
2019-04-03 | $11.40 | $11.50 | $11.40 | $11.42 | $11.08 | 3,082 |
2019-04-02 | $11.33 | $11.38 | $11.32 | $11.38 | $11.04 | 2,261 |
2019-04-01 | $11.41 | $11.41 | $11.33 | $11.38 | $11.04 | 4,257 |
2019-03-29 | $11.35 | $11.35 | $11.29 | $11.35 | $11.01 | 7,097 |
2019-03-28 | $11.27 | $11.29 | $11.27 | $11.29 | $10.95 | 609 |
2019-03-27 | $11.34 | $11.35 | $11.24 | $11.28 | $10.94 | 2,780 |
2019-03-26 | $11.34 | $11.34 | $11.22 | $11.32 | $10.98 | 2,544 |
2019-03-25 | $11.22 | $11.22 | $11.20 | $11.20 | $10.86 | 2,328 |
2019-03-22 | $11.32 | $11.32 | $11.22 | $11.22 | $10.88 | 447 |
2019-03-21 | $11.30 | $11.34 | $11.23 | $11.34 | $11.00 | 4,761 |
2019-03-20 | $11.37 | $11.37 | $11.22 | $11.32 | $10.98 | 13,365 |
2019-03-19 | $11.36 | $11.36 | $11.31 | $11.31 | $10.97 | 2,050 |
2019-03-18 | $11.27 | $11.31 | $11.23 | $11.31 | $10.97 | 635 |
2019-03-15 | $11.29 | $11.32 | $11.28 | $11.32 | $10.90 | 1,792 |
2019-03-14 | $11.27 | $11.29 | $11.26 | $11.29 | $10.88 | 2,043 |
2019-03-13 | $11.17 | $11.30 | $11.17 | $11.30 | $10.89 | 5,263 |
2019-03-12 | $11.16 | $11.20 | $11.16 | $11.16 | $10.75 | 3,105 |
2019-03-11 | $11.08 | $11.25 | $11.08 | $11.22 | $10.81 | 24,616 |
2019-03-08 | $11.06 | $11.18 | $11.06 | $11.11 | $10.71 | 6,818 |
2019-03-07 | $11.16 | $11.16 | $11.06 | $11.10 | $10.70 | 13,533 |
2019-03-06 | $11.20 | $11.21 | $11.12 | $11.21 | $10.80 | 5,886 |
2019-03-05 | $11.13 | $11.19 | $11.13 | $11.19 | $10.78 | 9,180 |
2019-03-04 | $11.21 | $11.21 | $11.18 | $11.18 | $10.77 | 3,744 |
2019-03-01 | $11.22 | $11.26 | $11.19 | $11.19 | $10.78 | 1,554 |
2019-02-28 | $11.26 | $11.37 | $10.73 | $11.22 | $10.81 | 330,221 |
2019-02-27 | $11.23 | $11.30 | $11.23 | $11.29 | $10.88 | 2,296 |
2019-02-26 | $11.23 | $11.31 | $11.00 | $11.26 | $10.85 | 40,279 |
2019-02-25 | $11.37 | $11.37 | $11.22 | $11.24 | $10.83 | 2,878 |
2019-02-22 | $11.16 | $11.22 | $11.04 | $11.21 | $10.80 | 5,387 |
2019-02-21 | $11.10 | $11.12 | $11.03 | $11.10 | $10.69 | 680 |
2019-02-20 | $11.19 | $11.19 | $10.93 | $11.03 | $10.62 | 7,766 |
2019-02-19 | $10.96 | $11.13 | $10.96 | $11.04 | $10.64 | 5,539 |
2019-02-15 | $11.00 | $11.02 | $10.95 | $10.99 | $10.59 | 7,302 |
2019-02-14 | $10.99 | $10.99 | $10.89 | $10.98 | $10.58 | 2,521 |
2019-02-13 | $10.96 | $11.00 | $10.94 | $10.98 | $10.58 | 2,734 |
2019-02-12 | $10.91 | $11.00 | $10.80 | $11.00 | $10.60 | 7,389 |
2019-02-11 | $10.88 | $10.98 | $10.88 | $10.92 | $10.52 | 3,926 |
2019-02-08 | $10.74 | $10.98 | $10.74 | $10.97 | $10.57 | 1,424 |
2019-02-07 | $10.80 | $10.88 | $10.66 | $10.88 | $10.48 | 5,304 |
2019-02-06 | $10.97 | $10.98 | $10.96 | $10.98 | $10.58 | 1,297 |
2019-02-05 | $11.00 | $11.00 | $10.96 | $11.00 | $10.60 | 4,716 |
2019-02-04 | $10.88 | $10.94 | $10.88 | $10.94 | $10.54 | 4,767 |
2019-02-01 | $10.89 | $10.94 | $10.88 | $10.92 | $10.52 | 2,723 |
2019-01-31 | $10.86 | $10.87 | $10.85 | $10.87 | $10.47 | 2,338 |
2019-01-30 | $10.79 | $10.86 | $10.77 | $10.84 | $10.45 | 1,103 |
2019-01-29 | $10.72 | $10.76 | $10.72 | $10.75 | $10.35 | 4,646 |
2019-01-28 | $10.59 | $10.69 | $10.59 | $10.69 | $10.30 | 3,424 |
2019-01-25 | $10.70 | $10.73 | $10.70 | $10.73 | $10.33 | 521 |
2019-01-24 | $10.62 | $10.65 | $10.62 | $10.65 | $10.26 | 1,428 |
2019-01-23 | $10.66 | $10.72 | $10.63 | $10.66 | $10.27 | 29,189 |
2019-01-22 | $10.62 | $10.63 | $10.49 | $10.49 | $10.11 | 1,596 |
2019-01-18 | $10.66 | $10.75 | $10.66 | $10.71 | $10.32 | 5,790 |
2019-01-17 | $10.55 | $10.67 | $10.55 | $10.67 | $10.28 | 4,234 |
2019-01-16 | $10.60 | $10.62 | $10.58 | $10.62 | $10.23 | 1,490 |
2019-01-15 | $10.61 | $10.61 | $10.57 | $10.59 | $10.20 | 5,094 |
2019-01-14 | $10.53 | $10.59 | $10.53 | $10.56 | $10.18 | 5,786 |
2019-01-11 | $10.63 | $10.63 | $10.55 | $10.58 | $10.19 | 6,800 |
2019-01-10 | $10.56 | $10.59 | $10.56 | $10.59 | $10.20 | 2,845 |
2019-01-09 | $10.51 | $10.56 | $10.50 | $10.54 | $10.16 | 6,876 |
2019-01-08 | $10.42 | $10.47 | $10.41 | $10.47 | $10.09 | 2,312 |
2019-01-07 | $10.38 | $10.44 | $10.37 | $10.39 | $10.01 | 36,381 |
2019-01-04 | $10.33 | $10.40 | $10.33 | $10.38 | $10.00 | 2,869 |
2019-01-03 | $10.20 | $10.23 | $10.17 | $10.17 | $9.80 | 12,715 |
2019-01-02 | $10.19 | $10.22 | $10.19 | $10.21 | $9.84 | 5,208 |
2018-12-31 | $10.39 | $10.39 | $10.21 | $10.27 | $9.90 | 9,165 |
2018-12-28 | $10.25 | $10.29 | $10.24 | $10.26 | $9.89 | 1,349 |
2018-12-27 | $10.12 | $10.19 | $10.01 | $10.19 | $9.82 | 55,626 |
2018-12-26 | $9.85 | $10.18 | $9.85 | $10.13 | $9.76 | 6,865 |
2018-12-24 | $10.02 | $10.02 | $9.93 | $9.93 | $9.57 | 1,449 |
2018-12-21 | $10.31 | $10.31 | $10.12 | $10.12 | $9.68 | 3,519 |
2018-12-20 | $10.32 | $10.32 | $10.26 | $10.28 | $9.83 | 6,699 |
2018-12-19 | $10.47 | $10.50 | $10.31 | $10.31 | $9.86 | 6,259 |
2018-12-18 | $10.50 | $10.53 | $10.42 | $10.43 | $9.98 | 6,378 |
2018-12-17 | $10.60 | $10.60 | $10.43 | $10.43 | $9.98 | 114,217 |
2018-12-14 | $10.59 | $10.72 | $10.56 | $10.59 | $10.13 | 23,341 |
2018-12-13 | $10.70 | $10.79 | $10.68 | $10.68 | $10.22 | 14,725 |
2018-12-12 | $10.79 | $10.79 | $10.71 | $10.74 | $10.28 | 11,866 |
2018-12-11 | $10.66 | $10.72 | $10.59 | $10.64 | $10.17 | 8,419 |
2018-12-10 | $10.68 | $10.68 | $10.55 | $10.64 | $10.17 | 8,338 |
2018-12-07 | $10.73 | $10.73 | $10.69 | $10.69 | $10.23 | 3,338 |
2018-12-06 | $10.69 | $10.69 | $10.64 | $10.66 | $10.20 | 2,494 |
2018-12-04 | $10.93 | $10.94 | $10.92 | $10.92 | $10.44 | 2,406 |
2018-12-03 | $10.93 | $10.97 | $10.92 | $10.92 | $10.45 | 2,913 |
2018-11-30 | $10.87 | $10.95 | $10.87 | $10.93 | $10.46 | 4,655 |
2018-11-29 | $10.90 | $10.98 | $10.90 | $10.95 | $10.48 | 2,351 |
2018-11-28 | $10.51 | $10.93 | $10.51 | $10.93 | $10.46 | 1,387 |
2018-11-27 | $10.85 | $10.85 | $10.85 | $10.85 | $10.38 | 5,283 |
2018-11-26 | $10.69 | $10.87 | $10.52 | $10.83 | $10.36 | 41,010 |
2018-11-23 | $10.56 | $10.56 | $10.52 | $10.52 | $10.06 | 390 |
2018-11-21 | $10.64 | $10.70 | $10.64 | $10.68 | $10.22 | 4,497 |
2018-11-20 | $10.47 | $10.65 | $10.33 | $10.58 | $10.12 | 4,033 |
2018-11-19 | $10.67 | $10.75 | $10.49 | $10.75 | $10.29 | 2,431 |
2018-11-16 | $10.79 | $10.79 | $10.73 | $10.79 | $10.32 | 10,246 |
2018-11-15 | $10.68 | $10.79 | $10.67 | $10.79 | $10.32 | 4,476 |
2018-11-14 | $10.76 | $10.78 | $10.75 | $10.78 | $10.31 | 6,267 |
2018-11-13 | $10.69 | $10.76 | $10.69 | $10.76 | $10.29 | 406 |
2018-11-12 | $10.69 | $10.82 | $10.69 | $10.70 | $10.24 | 4,878 |
2018-11-09 | $10.83 | $10.83 | $10.75 | $10.75 | $10.29 | 533 |
2018-11-08 | $10.85 | $10.85 | $10.85 | $10.85 | $10.39 | 217 |
2018-11-07 | $10.76 | $10.80 | $10.75 | $10.75 | $10.28 | 3,679 |
2018-11-06 | $10.63 | $10.68 | $10.63 | $10.68 | $10.21 | 606 |
2018-11-05 | $10.60 | $10.65 | $10.60 | $10.65 | $10.19 | 6,167 |
2018-11-02 | $10.62 | $10.63 | $10.58 | $10.58 | $10.12 | 3,698 |
2018-11-01 | $10.58 | $10.60 | $10.58 | $10.60 | $10.14 | 1,437 |
2018-10-31 | $10.56 | $10.57 | $10.53 | $10.53 | $10.08 | 3,415 |
2018-10-30 | $10.42 | $10.50 | $10.42 | $10.50 | $10.05 | 1,123 |
2018-10-29 | $10.46 | $10.46 | $10.46 | $10.46 | $10.01 | 1,003 |
2018-10-26 | $10.36 | $10.40 | $10.28 | $10.36 | $9.91 | 2,825 |
2018-10-25 | $10.43 | $10.47 | $10.43 | $10.47 | $10.02 | 3,160 |
2018-10-24 | $10.51 | $10.56 | $10.36 | $10.36 | $9.91 | 29,221 |
2018-10-23 | $10.44 | $10.58 | $10.43 | $10.58 | $10.12 | 8,473 |
2018-10-22 | $10.62 | $10.64 | $10.59 | $10.60 | $10.14 | 7,781 |
2018-10-19 | $10.66 | $10.66 | $10.66 | $10.66 | $10.20 | 589 |
2018-10-18 | $10.68 | $10.68 | $10.57 | $10.57 | $10.11 | 628 |
2018-10-17 | $10.61 | $10.66 | $10.60 | $10.64 | $10.18 | 7,651 |
2018-10-16 | $10.62 | $10.65 | $10.62 | $10.65 | $10.19 | 2,041 |
2018-10-15 | $10.52 | $10.56 | $10.50 | $10.56 | $10.10 | 15,322 |
2018-10-12 | $10.52 | $10.53 | $10.43 | $10.49 | $10.04 | 19,915 |
2018-10-11 | $10.62 | $10.65 | $10.49 | $10.49 | $10.04 | 11,080 |
2018-10-10 | $10.78 | $10.81 | $10.65 | $10.65 | $10.19 | 23,790 |
2018-10-09 | $10.85 | $10.85 | $10.83 | $10.85 | $10.38 | 3,672 |
2018-10-08 | $10.80 | $10.85 | $10.78 | $10.85 | $10.38 | 7,277 |
2018-10-05 | $10.93 | $10.93 | $10.84 | $10.84 | $10.37 | 5,831 |
2018-10-04 | $10.84 | $10.90 | $10.83 | $10.86 | $10.39 | 4,526 |
2018-10-03 | $10.93 | $10.93 | $10.91 | $10.91 | $10.44 | 5,071 |
2018-10-02 | $10.98 | $10.98 | $10.95 | $10.97 | $10.50 | 5,526 |
2018-10-01 | $11.05 | $11.07 | $11.00 | $11.00 | $10.52 | 59,304 |
2018-09-28 | $10.96 | $11.02 | $10.96 | $10.98 | $10.51 | 4,733 |
2018-09-27 | $11.01 | $11.03 | $10.99 | $11.02 | $10.54 | 2,492 |
2018-09-26 | $11.02 | $11.14 | $11.01 | $11.06 | $10.58 | 5,324 |
2018-09-25 | $11.05 | $11.05 | $11.02 | $11.02 | $10.54 | 642 |
2018-09-24 | $11.05 | $11.06 | $11.03 | $11.04 | $10.56 | 4,603 |
2018-09-21 | $11.22 | $11.29 | $11.22 | $11.26 | $10.63 | 7,805 |
2018-09-20 | $11.20 | $11.22 | $11.19 | $11.22 | $10.59 | 2,202 |
2018-09-19 | $11.17 | $11.20 | $11.16 | $11.20 | $10.57 | 8,031 |
2018-09-18 | $11.19 | $11.20 | $11.18 | $11.18 | $10.55 | 3,615 |
2018-09-17 | $11.17 | $11.19 | $11.15 | $11.15 | $10.53 | 11,517 |
2018-09-14 | $11.14 | $11.17 | $11.09 | $11.10 | $10.48 | 3,733 |
2018-09-13 | $11.10 | $11.18 | $11.10 | $11.14 | $10.52 | 2,710 |
2018-09-12 | $11.07 | $11.12 | $11.07 | $11.12 | $10.50 | 5,988 |
2018-09-11 | $11.02 | $11.08 | $11.01 | $11.05 | $10.43 | 21,217 |
2018-09-10 | $11.10 | $11.14 | $11.10 | $11.14 | $10.52 | 994 |
2018-09-07 | $11.02 | $11.08 | $11.02 | $11.05 | $10.43 | 3,328 |
2018-09-06 | $11.07 | $11.09 | $11.07 | $11.07 | $10.45 | 3,155 |
2018-09-05 | $11.06 | $11.06 | $11.06 | $11.06 | $10.44 | 375 |
2018-09-04 | $11.06 | $11.07 | $11.04 | $11.05 | $10.43 | 3,996 |
2018-08-31 | $11.18 | $11.18 | $11.11 | $11.13 | $10.51 | 6,135 |
2018-08-30 | $11.22 | $11.22 | $11.17 | $11.19 | $10.56 | 8,344 |
2018-08-29 | $11.17 | $11.26 | $11.17 | $11.26 | $10.63 | 8,234 |
2018-08-28 | $11.19 | $11.23 | $11.19 | $11.19 | $10.56 | 3,201 |
2018-08-27 | $11.17 | $11.22 | $11.17 | $11.19 | $10.56 | 5,251 |
2018-08-24 | $11.14 | $11.17 | $11.14 | $11.16 | $10.54 | 15,536 |
2018-08-23 | $11.17 | $11.17 | $11.13 | $11.13 | $10.50 | 2,324 |
2018-08-22 | $11.18 | $11.18 | $11.15 | $11.15 | $10.53 | 2,489 |
2018-08-21 | $11.20 | $11.23 | $11.20 | $11.22 | $10.59 | 15,302 |
2018-08-20 | $11.15 | $11.19 | $11.15 | $11.19 | $10.56 | 5,577 |
2018-08-17 | $11.04 | $11.21 | $11.04 | $11.15 | $10.53 | 4,758 |
2018-08-16 | $11.03 | $11.11 | $11.03 | $11.10 | $10.48 | 18,952 |
2018-08-15 | $10.91 | $11.04 | $10.91 | $11.02 | $10.40 | 2,897 |
2018-08-14 | $11.00 | $11.05 | $11.00 | $11.03 | $10.41 | 10,013 |
2018-08-13 | $11.04 | $11.04 | $11.00 | $11.02 | $10.40 | 6,314 |
2018-08-10 | $11.04 | $11.10 | $11.01 | $11.01 | $10.39 | 7,239 |
2018-08-09 | $11.15 | $11.16 | $11.15 | $11.16 | $10.53 | 936 |
2018-08-08 | $11.12 | $11.17 | $11.12 | $11.16 | $10.53 | 6,131 |
2018-08-07 | $11.19 | $11.21 | $11.16 | $11.16 | $10.53 | 5,187 |
2018-08-06 | $11.15 | $11.19 | $11.15 | $11.16 | $10.53 | 9,677 |
2018-08-03 | $11.13 | $11.20 | $11.13 | $11.20 | $10.57 | 11,349 |
2018-08-02 | $11.14 | $11.16 | $11.13 | $11.14 | $10.52 | 4,685 |
2018-08-01 | $11.12 | $11.20 | $11.12 | $11.16 | $10.53 | 5,702 |
2018-07-31 | $11.14 | $11.19 | $11.14 | $11.19 | $10.56 | 11,696 |
2018-07-30 | $11.14 | $11.14 | $11.10 | $11.12 | $10.49 | 13,150 |
2018-07-27 | $11.14 | $11.16 | $11.12 | $11.16 | $10.54 | 2,422 |
2018-07-26 | $11.12 | $11.16 | $11.10 | $11.12 | $10.50 | 7,855 |
2018-07-25 | $11.06 | $11.15 | $11.03 | $11.15 | $10.53 | 7,900 |
2018-07-24 | $11.06 | $11.07 | $11.03 | $11.06 | $10.44 | 10,146 |
2018-07-23 | $11.06 | $11.06 | $11.06 | $11.06 | $10.44 | 221 |
2018-07-20 | $11.02 | $11.06 | $11.02 | $11.06 | $10.44 | 13,589 |
2018-07-19 | $10.97 | $11.02 | $10.97 | $11.00 | $10.38 | 4,575 |
2018-07-18 | $11.04 | $11.06 | $11.01 | $11.03 | $10.41 | 10,875 |
2018-07-17 | $11.06 | $11.06 | $11.03 | $11.03 | $10.41 | 754 |
2018-07-16 | $11.06 | $11.08 | $11.06 | $11.06 | $10.44 | 11,758 |
2018-07-13 | $11.09 | $11.10 | $11.05 | $11.06 | $10.44 | 9,696 |
2018-07-12 | $11.02 | $11.07 | $11.02 | $11.07 | $10.45 | 8,397 |
2018-07-11 | $10.99 | $10.99 | $10.95 | $10.95 | $10.34 | 2,708 |
2018-07-10 | $10.94 | $11.04 | $10.94 | $11.02 | $10.40 | 19,671 |
2018-07-09 | $11.02 | $11.03 | $10.98 | $10.98 | $10.36 | 12,172 |
2018-07-06 | $10.98 | $11.01 | $10.98 | $11.01 | $10.39 | 11,104 |
2018-07-05 | $10.91 | $10.93 | $10.87 | $10.93 | $10.32 | 7,867 |
2018-07-03 | $10.79 | $10.84 | $10.79 | $10.80 | $10.20 | 1,226 |
2018-07-02 | $10.77 | $10.80 | $10.73 | $10.80 | $10.20 | 4,051 |
2018-06-29 | $10.86 | $10.86 | $10.82 | $10.84 | $10.23 | 1,996 |
2018-06-28 | $10.77 | $10.81 | $10.76 | $10.81 | $10.20 | 2,643 |
2018-06-27 | $10.83 | $10.84 | $10.76 | $10.76 | $10.16 | 10,548 |
2018-06-26 | $10.87 | $10.87 | $10.83 | $10.83 | $10.22 | 5,248 |
2018-06-25 | $10.99 | $11.00 | $10.94 | $10.95 | $10.23 | 1,623 |
2018-06-22 | $11.00 | $11.05 | $11.00 | $11.02 | $10.29 | 4,840 |
2018-06-21 | $10.92 | $10.92 | $10.89 | $10.91 | $10.19 | 25,082 |
2018-06-20 | $10.97 | $10.97 | $10.95 | $10.95 | $10.23 | 7,028 |
2018-06-19 | $10.91 | $10.95 | $10.90 | $10.95 | $10.23 | 4,270 |
2018-06-18 | $10.96 | $10.96 | $10.94 | $10.95 | $10.23 | 14,899 |
2018-06-15 | $10.91 | $11.02 | $10.91 | $10.99 | $10.26 | 6,129 |
2018-06-14 | $11.01 | $11.02 | $11.00 | $11.01 | $10.28 | 9,694 |
2018-06-13 | $11.04 | $11.04 | $10.98 | $10.98 | $10.25 | 8,136 |
2018-06-12 | $11.05 | $11.05 | $11.02 | $11.03 | $10.30 | 6,522 |
2018-06-11 | $10.99 | $11.04 | $10.99 | $11.02 | $10.29 | 8,587 |
2018-06-08 | $10.93 | $10.99 | $10.93 | $10.99 | $10.26 | 9,956 |
2018-06-07 | $10.95 | $10.97 | $10.94 | $10.95 | $10.23 | 70,714 |
2018-06-06 | $10.95 | $10.95 | $10.89 | $10.94 | $10.22 | 11,666 |
2018-06-05 | $10.90 | $10.91 | $10.89 | $10.91 | $10.19 | 4,267 |
2018-06-04 | $10.93 | $10.95 | $10.93 | $10.93 | $10.21 | 7,280 |
2018-06-01 | $10.87 | $10.89 | $10.87 | $10.88 | $10.16 | 4,773 |
2018-05-31 | $10.85 | $10.85 | $10.85 | $10.85 | $10.13 | 487 |
2018-05-30 | $10.89 | $10.92 | $10.88 | $10.92 | $10.20 | 7,704 |
2018-05-29 | $10.86 | $10.86 | $10.78 | $10.81 | $10.10 | 6,033 |
2018-05-25 | $10.93 | $10.93 | $10.91 | $10.92 | $10.20 | 13,277 |
2018-05-24 | $10.92 | $10.94 | $10.90 | $10.93 | $10.21 | 15,530 |
2018-05-23 | $10.93 | $10.93 | $10.89 | $10.90 | $10.18 | 27,698 |
2018-05-22 | $10.99 | $11.01 | $10.95 | $10.95 | $10.23 | 90,332 |
2018-05-21 | $10.93 | $10.95 | $10.93 | $10.95 | $10.23 | 20,797 |
2018-05-18 | $10.87 | $10.88 | $10.86 | $10.88 | $10.16 | 5,277 |
2018-05-17 | $10.89 | $10.94 | $10.89 | $10.89 | $10.17 | 5,333 |
2018-05-16 | $10.90 | $10.92 | $10.90 | $10.92 | $10.19 | 1,082 |
2018-05-15 | $10.86 | $10.89 | $10.85 | $10.87 | $10.15 | 3,886 |
2018-05-14 | $11.03 | $11.03 | $11.03 | $11.03 | $10.30 | 1,084 |
2018-05-11 | $10.95 | $10.98 | $10.95 | $10.97 | $10.24 | 8,278 |
2018-05-10 | $10.89 | $10.93 | $10.89 | $10.93 | $10.21 | 3,951 |
2018-05-09 | $10.83 | $10.86 | $10.82 | $10.84 | $10.12 | 15,377 |
2018-05-08 | $10.83 | $10.86 | $10.83 | $10.83 | $10.11 | 901 |
2018-05-07 | $10.86 | $10.88 | $10.84 | $10.88 | $10.16 | 589 |
2018-05-04 | $10.80 | $10.87 | $10.80 | $10.87 | $10.15 | 3,106 |
2018-05-03 | $10.76 | $10.80 | $10.76 | $10.80 | $10.09 | 2,946 |
2018-05-02 | $10.88 | $10.89 | $10.82 | $10.82 | $10.10 | 10,197 |
2018-05-01 | $10.89 | $10.89 | $10.84 | $10.88 | $10.16 | 11,686 |
2018-04-30 | $10.98 | $11.00 | $10.93 | $10.94 | $10.22 | 10,261 |
2018-04-27 | $10.94 | $10.98 | $10.93 | $10.98 | $10.25 | 3,752 |
2018-04-26 | $10.83 | $10.92 | $10.83 | $10.92 | $10.20 | 6,263 |
2018-04-25 | $10.80 | $10.84 | $10.79 | $10.83 | $10.11 | 3,463 |
2018-04-24 | $10.88 | $10.89 | $10.81 | $10.83 | $10.11 | 5,485 |
2018-04-23 | $10.85 | $10.88 | $10.84 | $10.85 | $10.13 | 2,314 |
2018-04-20 | $10.87 | $10.88 | $10.87 | $10.87 | $10.15 | 1,448 |
2018-04-19 | $11.00 | $11.00 | $10.93 | $10.95 | $10.22 | 906 |
2018-04-18 | $11.00 | $11.06 | $11.00 | $11.02 | $10.29 | 7,134 |
2018-04-17 | $10.99 | $11.03 | $10.99 | $11.03 | $10.30 | 6,127 |
2018-04-16 | $10.99 | $10.99 | $10.97 | $10.98 | $10.25 | 2,350 |
2018-04-13 | $10.95 | $10.98 | $10.94 | $10.94 | $10.22 | 2,806 |
2018-04-12 | $10.95 | $10.96 | $10.94 | $10.96 | $10.24 | 3,836 |
2018-04-11 | $10.95 | $11.00 | $10.95 | $10.95 | $10.23 | 4,164 |
2018-04-10 | $10.95 | $10.99 | $10.94 | $10.99 | $10.26 | 11,531 |
2018-04-09 | $10.91 | $10.97 | $10.91 | $10.96 | $10.23 | 14,022 |
2018-04-06 | $10.93 | $10.97 | $10.84 | $10.86 | $10.14 | 13,630 |
2018-04-05 | $10.90 | $10.96 | $10.88 | $10.94 | $10.22 | 9,907 |
2018-04-04 | $10.74 | $10.91 | $10.74 | $10.89 | $10.17 | 8,517 |
2018-04-03 | $10.82 | $10.84 | $10.79 | $10.83 | $10.11 | 8,537 |
2018-04-02 | $10.93 | $10.93 | $10.71 | $10.75 | $10.04 | 13,268 |
2018-03-29 | $10.95 | $10.95 | $10.89 | $10.94 | $10.22 | 11,468 |
2018-03-28 | $10.80 | $10.91 | $10.80 | $10.89 | $10.17 | 2,412 |
2018-03-27 | $10.83 | $10.87 | $10.75 | $10.75 | $10.04 | 5,330 |
2018-03-26 | $10.78 | $10.84 | $10.74 | $10.84 | $10.12 | 52,574 |
2018-03-23 | $10.91 | $10.91 | $10.84 | $10.86 | $10.12 | 8,437 |
2018-03-22 | $10.96 | $10.96 | $10.85 | $10.85 | $10.11 | 7,174 |
2018-03-21 | $11.02 | $11.03 | $11.00 | $11.03 | $10.27 | 12,416 |
2018-03-20 | $11.04 | $11.06 | $11.03 | $11.05 | $10.29 | 7,597 |
2018-03-19 | $11.13 | $11.13 | $11.06 | $11.07 | $10.31 | 7,299 |
2018-03-16 | $11.17 | $11.17 | $11.13 | $11.15 | $10.39 | 5,108 |
2018-03-15 | $11.18 | $11.20 | $11.17 | $11.17 | $10.40 | 4,758 |
2018-03-14 | $11.22 | $11.22 | $11.18 | $11.19 | $10.42 | 13,290 |
2018-03-13 | $11.33 | $11.35 | $11.26 | $11.26 | $10.49 | 12,731 |
2018-03-12 | $11.31 | $11.35 | $11.31 | $11.34 | $10.56 | 7,962 |
2018-03-09 | $11.30 | $11.33 | $11.29 | $11.32 | $10.54 | 6,809 |
2018-03-08 | $11.19 | $11.24 | $11.19 | $11.22 | $10.45 | 5,463 |
2018-03-07 | $11.16 | $11.18 | $11.14 | $11.14 | $10.38 | 6,907 |
2018-03-06 | $11.17 | $11.18 | $11.15 | $11.17 | $10.40 | 12,020 |
2018-03-05 | $11.07 | $11.15 | $11.07 | $11.14 | $10.38 | 8,997 |
2018-03-02 | $11.06 | $11.11 | $11.01 | $11.11 | $10.35 | 15,121 |
2018-03-01 | $11.10 | $11.13 | $10.99 | $11.05 | $10.29 | 33,700 |
2018-02-28 | $11.28 | $11.28 | $11.17 | $11.17 | $10.40 | 21,911 |
2018-02-27 | $11.29 | $11.32 | $11.27 | $11.27 | $10.50 | 7,357 |
2018-02-26 | $11.30 | $11.36 | $11.30 | $11.36 | $10.58 | 17,820 |
2018-02-23 | $11.20 | $11.26 | $11.19 | $11.26 | $10.49 | 69,419 |
2018-02-22 | $11.16 | $11.20 | $11.15 | $11.15 | $10.39 | 11,215 |
2018-02-21 | $11.21 | $11.27 | $11.14 | $11.14 | $10.38 | 11,490 |
2018-02-20 | $11.31 | $11.31 | $11.21 | $11.22 | $10.45 | 8,992 |
2018-02-16 | $11.28 | $11.38 | $11.28 | $11.35 | $10.57 | 22,197 |
2018-02-15 | $11.18 | $11.28 | $11.18 | $11.27 | $10.50 | 9,045 |
2018-02-14 | $11.04 | $11.20 | $11.04 | $11.20 | $10.43 | 4,800 |
2018-02-13 | $11.03 | $11.07 | $11.02 | $11.06 | $10.30 | 2,920 |
2018-02-12 | $11.00 | $11.09 | $10.99 | $11.07 | $10.31 | 3,115 |
2018-02-09 | $10.96 | $10.97 | $10.79 | $10.93 | $10.18 | 24,390 |
2018-02-08 | $11.08 | $11.08 | $10.92 | $10.92 | $10.17 | 760,917 |
2018-02-07 | $11.12 | $11.20 | $11.10 | $11.10 | $10.34 | 11,863 |
2018-02-06 | $10.94 | $11.14 | $10.85 | $11.12 | $10.36 | 616,777 |
2018-02-05 | $11.35 | $11.39 | $11.07 | $11.08 | $10.32 | 18,345 |
2018-02-02 | $11.61 | $11.61 | $11.45 | $11.45 | $10.67 | 19,325 |
2018-02-01 | $11.59 | $11.66 | $11.59 | $11.63 | $10.83 | 14,041 |
2018-01-31 | $11.72 | $11.73 | $11.65 | $11.70 | $10.90 | 7,860 |
2018-01-30 | $11.70 | $11.72 | $11.67 | $11.69 | $10.89 | 4,206 |
2018-01-29 | $11.80 | $11.80 | $11.74 | $11.75 | $10.94 | 14,516 |
2018-01-26 | $11.73 | $11.79 | $11.73 | $11.79 | $10.98 | 13,398 |
2018-01-25 | $11.72 | $11.74 | $11.71 | $11.72 | $10.92 | 7,349 |
2018-01-24 | $11.71 | $11.74 | $11.69 | $11.73 | $10.93 | 16,487 |
2018-01-23 | $11.66 | $11.70 | $11.66 | $11.70 | $10.90 | 11,828 |
2018-01-22 | $11.61 | $11.70 | $11.61 | $11.70 | $10.90 | 11,961 |
2018-01-19 | $11.50 | $11.53 | $11.50 | $11.53 | $10.74 | 6,033 |
2018-01-18 | $11.51 | $11.53 | $11.50 | $11.51 | $10.72 | 7,521 |
2018-01-17 | $11.47 | $11.56 | $11.47 | $11.55 | $10.76 | 37,701 |
2018-01-16 | $11.42 | $11.47 | $11.42 | $11.43 | $10.65 | 17,854 |
2018-01-12 | $11.37 | $11.41 | $11.36 | $11.41 | $10.63 | 31,459 |
2018-01-11 | $11.34 | $11.39 | $11.32 | $11.37 | $10.59 | 97,158 |
2018-01-10 | $11.30 | $11.33 | $11.28 | $11.31 | $10.53 | 20,942 |
2018-01-09 | $11.35 | $11.37 | $11.35 | $11.37 | $10.59 | 3,846 |
2018-01-08 | $11.38 | $11.39 | $11.37 | $11.38 | $10.60 | 12,294 |
2018-01-05 | $11.38 | $11.40 | $11.38 | $11.40 | $10.62 | 9,578 |
2018-01-04 | $11.32 | $11.37 | $11.32 | $11.36 | $10.58 | 3,478 |
2018-01-03 | $11.34 | $11.36 | $11.31 | $11.33 | $10.55 | 29,275 |
2018-01-02 | $11.33 | $11.34 | $11.32 | $11.32 | $10.54 | 9,327 |
2017-12-29 | $11.28 | $11.35 | $11.28 | $11.33 | $10.55 | 5,781 |
2017-12-28 | $11.32 | $11.33 | $11.30 | $11.31 | $10.53 | 19,665 |
2017-12-27 | $11.31 | $11.31 | $11.28 | $11.28 | $10.51 | 10,798 |
2017-12-26 | $11.25 | $11.27 | $11.24 | $11.27 | $10.49 | 2,580 |
2017-12-22 | $11.32 | $11.32 | $11.31 | $11.32 | $10.48 | 4,573 |
2017-12-21 | $11.32 | $11.33 | $11.31 | $11.31 | $10.47 | 4,724 |
2017-12-20 | $11.29 | $11.34 | $11.29 | $11.29 | $10.45 | 9,368 |
2017-12-19 | $11.32 | $11.33 | $11.31 | $11.31 | $10.47 | 17,477 |
2017-12-18 | $11.34 | $11.38 | $11.33 | $11.34 | $10.49 | 9,314 |
2017-12-15 | $11.28 | $11.30 | $11.25 | $11.30 | $10.46 | 13,691 |
2017-12-14 | $11.25 | $11.27 | $11.24 | $11.26 | $10.42 | 34,460 |
2017-12-13 | $11.28 | $11.29 | $11.25 | $11.29 | $10.45 | 9,187 |
2017-12-12 | $11.24 | $11.25 | $11.24 | $11.25 | $10.41 | 10,534 |
2017-12-11 | $11.20 | $11.23 | $11.20 | $11.23 | $10.39 | 5,477 |
2017-12-08 | $11.20 | $11.22 | $11.19 | $11.20 | $10.36 | 17,515 |
2017-12-07 | $11.19 | $11.22 | $11.19 | $11.19 | $10.36 | 2,294 |
2017-12-06 | $11.21 | $11.25 | $11.21 | $11.22 | $10.38 | 11,166 |
2017-12-05 | $11.25 | $11.26 | $11.22 | $11.22 | $10.38 | 23,282 |
2017-12-04 | $11.25 | $11.28 | $11.25 | $11.25 | $10.41 | 10,230 |
2017-12-01 | $11.22 | $11.25 | $11.19 | $11.24 | $10.40 | 16,333 |
2017-11-30 | $11.23 | $11.27 | $11.23 | $11.26 | $10.42 | 9,379 |
2017-11-29 | $11.16 | $11.24 | $11.16 | $11.24 | $10.40 | 25,151 |
2017-11-28 | $11.10 | $11.17 | $11.10 | $11.17 | $10.34 | 17,209 |
2017-11-27 | $11.09 | $11.09 | $11.09 | $11.09 | $10.26 | 3,702 |
2017-11-24 | $11.05 | $11.08 | $11.05 | $11.08 | $10.25 | 3,811 |
2017-11-22 | $11.03 | $11.04 | $11.02 | $11.04 | $10.22 | 14,816 |
2017-11-21 | $10.98 | $11.03 | $10.98 | $11.01 | $10.19 | 15,524 |
2017-11-20 | $10.92 | $10.99 | $10.92 | $10.96 | $10.14 | 19,118 |
2017-11-17 | $10.94 | $10.94 | $10.93 | $10.94 | $10.12 | 684 |
2017-11-16 | $10.93 | $10.96 | $10.93 | $10.96 | $10.14 | 2,379 |
2017-11-15 | $10.90 | $10.92 | $10.90 | $10.91 | $10.10 | 9,192 |
2017-11-14 | $10.92 | $10.93 | $10.91 | $10.93 | $10.11 | 1,996 |
2017-11-13 | $10.90 | $10.94 | $10.90 | $10.93 | $10.12 | 5,840 |
2017-11-10 | $10.96 | $10.97 | $10.96 | $10.96 | $10.14 | 2,968 |
2017-11-09 | $10.91 | $10.96 | $10.91 | $10.96 | $10.14 | 9,086 |
2017-11-08 | $10.94 | $10.97 | $10.94 | $10.97 | $10.15 | 4,339 |
2017-11-07 | $10.90 | $10.95 | $10.90 | $10.92 | $10.11 | 5,037 |
2017-11-06 | $10.95 | $10.96 | $10.95 | $10.96 | $10.14 | 6,597 |
2017-11-03 | $10.97 | $10.97 | $10.95 | $10.97 | $10.15 | 5,024 |
2017-11-02 | $10.94 | $10.96 | $10.93 | $10.95 | $10.13 | 5,786 |
2017-11-01 | $10.98 | $10.99 | $10.96 | $10.96 | $10.14 | 4,536 |
2017-10-31 | $10.95 | $10.99 | $10.95 | $10.99 | $10.17 | 10,208 |
2017-10-30 | $10.97 | $10.99 | $10.97 | $10.98 | $10.16 | 1,988 |
2017-10-27 | $10.96 | $10.99 | $10.96 | $10.98 | $10.16 | 2,149 |
2017-10-26 | $11.01 | $11.04 | $11.01 | $11.02 | $10.19 | 7,912 |
2017-10-25 | $11.04 | $11.04 | $10.96 | $10.99 | $10.17 | 43,868 |
2017-10-24 | $11.07 | $11.07 | $11.04 | $11.05 | $10.22 | 5,120 |
2017-10-23 | $11.08 | $11.11 | $11.08 | $11.08 | $10.25 | 92,782 |
2017-10-20 | $11.12 | $11.12 | $11.08 | $11.09 | $10.26 | 49,113 |
2017-10-19 | $11.12 | $11.12 | $11.08 | $11.10 | $10.27 | 18,237 |
2017-10-18 | $11.10 | $11.11 | $11.08 | $11.11 | $10.28 | 24,488 |
2017-10-17 | $11.05 | $11.09 | $11.05 | $11.09 | $10.26 | 8,002 |
2017-10-16 | $11.08 | $11.10 | $11.08 | $11.09 | $10.26 | 8,373 |
2017-10-13 | $11.09 | $11.12 | $11.08 | $11.12 | $10.29 | 15,916 |
2017-10-12 | $11.07 | $11.09 | $11.07 | $11.09 | $10.26 | 14,819 |
2017-10-11 | $11.06 | $11.06 | $11.03 | $11.05 | $10.23 | 7,737 |
2017-10-10 | $11.00 | $11.03 | $10.97 | $11.03 | $10.21 | 5,179 |
2017-10-09 | $10.99 | $10.99 | $10.96 | $10.98 | $10.16 | 9,084 |
2017-10-06 | $10.95 | $10.98 | $10.95 | $10.95 | $10.13 | 3,344 |
2017-10-05 | $10.92 | $11.00 | $10.92 | $10.99 | $10.17 | 9,812 |
2017-10-04 | $10.93 | $10.98 | $10.93 | $10.98 | $10.16 | 5,328 |
2017-10-03 | $10.97 | $10.97 | $10.95 | $10.95 | $10.13 | 6,377 |
2017-10-02 | $10.96 | $10.96 | $10.93 | $10.95 | $10.13 | 5,944 |
2017-09-29 | $10.96 | $10.97 | $10.94 | $10.96 | $10.14 | 5,846 |
2017-09-28 | $10.91 | $10.93 | $10.88 | $10.92 | $10.11 | 7,745 |
2017-09-27 | $10.91 | $10.91 | $10.84 | $10.89 | $10.08 | 18,966 |
2017-09-26 | $10.95 | $10.96 | $10.92 | $10.92 | $10.11 | 2,393 |
2017-09-25 | $11.03 | $11.05 | $11.02 | $11.02 | $10.11 | 3,169 |
2017-09-22 | $11.02 | $11.03 | $11.00 | $11.01 | $10.10 | 8,369 |
2017-09-21 | $11.00 | $11.01 | $11.00 | $11.00 | $10.09 | 3,730 |
2017-09-20 | $11.08 | $11.08 | $11.01 | $11.01 | $10.10 | 6,222 |
2017-09-19 | $11.06 | $11.07 | $11.05 | $11.06 | $10.15 | 8,241 |
2017-09-18 | $11.05 | $11.07 | $11.03 | $11.06 | $10.15 | 9,467 |
2017-09-15 | $11.06 | $11.06 | $11.02 | $11.04 | $10.13 | 2,679 |
2017-09-14 | $10.99 | $11.03 | $10.99 | $11.03 | $10.11 | 8,767 |
2017-09-13 | $11.06 | $11.07 | $11.05 | $11.05 | $10.14 | 4,074 |
2017-09-12 | $11.09 | $11.10 | $11.08 | $11.10 | $10.18 | 6,169 |
2017-09-11 | $11.06 | $11.09 | $11.05 | $11.09 | $10.17 | 4,654 |
2017-09-08 | $10.99 | $11.01 | $10.98 | $10.99 | $10.08 | 3,261 |
2017-09-07 | $11.00 | $11.00 | $10.96 | $10.97 | $10.07 | 2,152 |
2017-09-06 | $10.93 | $10.97 | $10.93 | $10.96 | $10.05 | 4,315 |
2017-09-05 | $10.97 | $10.99 | $10.91 | $10.92 | $10.02 | 8,301 |
2017-09-01 | $11.01 | $11.03 | $11.01 | $11.02 | $10.11 | 14,486 |
2017-08-31 | $10.95 | $11.00 | $10.95 | $11.00 | $10.09 | 10,687 |
2017-08-30 | $10.92 | $10.96 | $10.92 | $10.93 | $10.03 | 16,175 |
2017-08-29 | $10.89 | $10.97 | $10.89 | $10.93 | $10.03 | 7,871 |
2017-08-28 | $11.01 | $11.01 | $10.96 | $10.98 | $10.07 | 4,047 |
2017-08-25 | $10.94 | $10.99 | $10.94 | $10.98 | $10.07 | 5,984 |
2017-08-24 | $10.97 | $10.99 | $10.95 | $10.96 | $10.05 | 5,257 |
2017-08-23 | $10.97 | $10.97 | $10.97 | $10.97 | $10.07 | 301 |
2017-08-22 | $10.97 | $11.00 | $10.97 | $11.00 | $10.09 | 6,546 |
2017-08-21 | $10.94 | $10.98 | $10.94 | $10.98 | $10.07 | 15,497 |
2017-08-18 | $10.96 | $10.98 | $10.93 | $10.95 | $10.05 | 8,685 |
2017-08-17 | $11.02 | $11.02 | $11.02 | $11.02 | $10.11 | 1,687 |
2017-08-16 | $11.05 | $11.08 | $11.00 | $11.08 | $10.17 | 11,787 |
2017-08-15 | $10.98 | $11.02 | $10.98 | $11.00 | $10.09 | 5,740 |
2017-08-14 | $10.96 | $11.00 | $10.96 | $11.00 | $10.09 | 10,748 |
2017-08-11 | $10.92 | $10.95 | $10.92 | $10.94 | $10.03 | 8,141 |
2017-08-10 | $10.97 | $10.98 | $10.95 | $10.95 | $10.05 | 4,737 |
2017-08-09 | $10.95 | $10.99 | $10.95 | $10.98 | $10.07 | 12,447 |
2017-08-08 | $10.99 | $11.02 | $10.97 | $10.97 | $10.06 | 6,914 |
2017-08-07 | $11.00 | $11.02 | $11.00 | $11.02 | $10.11 | 3,681 |
2017-08-04 | $11.01 | $11.05 | $11.01 | $11.03 | $10.12 | 13,528 |
2017-08-03 | $11.00 | $11.05 | $11.00 | $11.04 | $10.13 | 16,798 |
2017-08-02 | $11.03 | $11.04 | $11.00 | $11.00 | $10.09 | 12,008 |
2017-08-01 | $11.04 | $11.04 | $11.01 | $11.02 | $10.11 | 7,869 |
2017-07-31 | $10.96 | $11.02 | $10.96 | $11.02 | $10.11 | 7,307 |
2017-07-28 | $10.98 | $10.99 | $10.95 | $10.99 | $10.08 | 8,993 |
2017-07-27 | $10.97 | $11.01 | $10.95 | $10.97 | $10.06 | 4,417 |
2017-07-26 | $10.94 | $11.01 | $10.94 | $10.99 | $10.08 | 9,248 |
2017-07-25 | $10.97 | $10.97 | $10.95 | $10.95 | $10.05 | 20,582 |
2017-07-24 | $10.97 | $10.97 | $10.93 | $10.93 | $10.03 | 20,028 |
2017-07-21 | $10.94 | $10.96 | $10.93 | $10.96 | $10.05 | 10,011 |
2017-07-20 | $10.96 | $10.98 | $10.92 | $10.97 | $10.06 | 5,628 |
2017-07-19 | $10.91 | $10.94 | $10.91 | $10.92 | $10.02 | 65,740 |
2017-07-18 | $10.92 | $10.92 | $10.87 | $10.89 | $9.99 | 29,951 |
2017-07-17 | $10.90 | $10.90 | $10.86 | $10.86 | $9.96 | 21,979 |
2017-07-14 | $10.83 | $10.90 | $10.83 | $10.88 | $9.98 | 3,352 |
2017-07-13 | $10.83 | $10.83 | $10.80 | $10.81 | $9.91 | 5,348 |
2017-07-12 | $10.77 | $10.81 | $10.77 | $10.79 | $9.90 | 21,779 |
2017-07-11 | $10.72 | $10.74 | $10.69 | $10.74 | $9.85 | 5,931 |
2017-07-10 | $10.77 | $10.78 | $10.75 | $10.77 | $9.88 | 3,261 |
2017-07-07 | $10.73 | $10.76 | $10.69 | $10.76 | $9.87 | 5,506 |
2017-07-06 | $10.75 | $10.77 | $10.73 | $10.73 | $9.84 | 8,103 |
2017-07-05 | $10.81 | $10.81 | $10.77 | $10.81 | $9.91 | 22,656 |
2017-07-03 | $10.84 | $10.87 | $10.84 | $10.86 | $9.96 | 4,405 |
2017-06-30 | $10.90 | $10.90 | $10.85 | $10.86 | $9.96 | 13,464 |
2017-06-29 | $10.93 | $10.93 | $10.85 | $10.87 | $9.97 | 12,762 |
2017-06-28 | $10.89 | $10.94 | $10.89 | $10.92 | $10.01 | 37,351 |
2017-06-27 | $10.84 | $10.87 | $10.84 | $10.85 | $9.96 | 6,699 |
2017-06-26 | $10.91 | $10.92 | $10.87 | $10.90 | $10.00 | 14,465 |
2017-06-23 | $10.97 | $10.98 | $10.96 | $10.96 | $9.93 | 5,203 |
2017-06-22 | $10.94 | $10.95 | $10.93 | $10.93 | $9.90 | 11,147 |
2017-06-21 | $10.95 | $10.96 | $10.93 | $10.94 | $9.91 | 13,153 |
2017-06-20 | $11.05 | $11.05 | $10.97 | $10.97 | $9.94 | 12,114 |
2017-06-19 | $11.05 | $11.10 | $11.05 | $11.06 | $10.02 | 13,725 |
2017-06-16 | $10.98 | $11.00 | $10.97 | $11.00 | $9.97 | 28,313 |
2017-06-15 | $10.90 | $10.96 | $10.90 | $10.95 | $9.92 | 5,137 |
2017-06-14 | $11.00 | $11.03 | $10.94 | $10.98 | $9.94 | 36,385 |
2017-06-13 | $10.92 | $10.95 | $10.92 | $10.95 | $9.92 | 17,422 |
2017-06-12 | $10.83 | $10.88 | $10.83 | $10.87 | $9.85 | 5,865 |
2017-06-09 | $10.90 | $10.91 | $10.87 | $10.88 | $9.86 | 10,951 |
2017-06-08 | $10.90 | $10.90 | $10.87 | $10.88 | $9.86 | 15,875 |
2017-06-07 | $10.94 | $10.94 | $10.89 | $10.91 | $9.89 | 5,638 |
2017-06-06 | $10.93 | $10.94 | $10.91 | $10.92 | $9.89 | 27,487 |
2017-06-05 | $10.99 | $11.00 | $10.94 | $10.95 | $9.92 | 6,293 |
2017-06-02 | $10.96 | $10.99 | $10.95 | $10.99 | $9.96 | 11,971 |
2017-06-01 | $10.90 | $10.91 | $10.88 | $10.91 | $9.88 | 6,247 |
2017-05-31 | $10.84 | $10.86 | $10.84 | $10.86 | $9.84 | 10,749 |
2017-05-30 | $10.79 | $10.84 | $10.79 | $10.83 | $9.81 | 8,016 |
2017-05-26 | $10.85 | $10.85 | $10.80 | $10.84 | $9.82 | 9,643 |
2017-05-25 | $10.86 | $10.88 | $10.84 | $10.84 | $9.82 | 15,655 |
2017-05-24 | $10.77 | $10.81 | $10.76 | $10.81 | $9.79 | 8,319 |
2017-05-23 | $10.78 | $10.78 | $10.78 | $10.78 | $9.77 | 4,104 |
2017-05-22 | $10.72 | $10.77 | $10.72 | $10.75 | $9.74 | 12,002 |
2017-05-19 | $10.65 | $10.72 | $10.65 | $10.71 | $9.70 | 10,626 |
2017-05-18 | $10.57 | $10.65 | $10.57 | $10.62 | $9.62 | 9,015 |
2017-05-17 | $10.62 | $10.67 | $10.62 | $10.63 | $9.63 | 60,389 |
2017-05-16 | $10.70 | $10.72 | $10.70 | $10.70 | $9.69 | 23,799 |
2017-05-15 | $10.63 | $10.69 | $10.63 | $10.69 | $9.69 | 12,242 |
2017-05-12 | $10.58 | $10.63 | $10.58 | $10.61 | $9.61 | 5,546 |
2017-05-11 | $10.59 | $10.61 | $10.57 | $10.60 | $9.60 | 11,919 |
2017-05-10 | $10.58 | $10.66 | $10.58 | $10.63 | $9.63 | 155,651 |
2017-05-09 | $10.63 | $10.63 | $10.59 | $10.60 | $9.60 | 10,186 |
2017-05-08 | $10.63 | $10.65 | $10.62 | $10.64 | $9.64 | 16,723 |
2017-05-05 | $10.62 | $10.66 | $10.61 | $10.66 | $9.66 | 184,765 |
2017-05-04 | $10.55 | $10.62 | $10.55 | $10.62 | $9.62 | 20,852 |
2017-05-03 | $10.62 | $10.62 | $10.54 | $10.56 | $9.57 | 26,657 |
2017-05-02 | $10.63 | $10.63 | $10.59 | $10.60 | $9.60 | 162,057 |
2017-05-01 | $10.46 | $10.61 | $10.46 | $10.59 | $9.59 | 9,032 |
2017-04-28 | $10.58 | $10.58 | $10.52 | $10.56 | $9.57 | 5,462 |
2017-04-27 | $10.58 | $10.61 | $10.57 | $10.60 | $9.60 | 11,802 |
2017-04-26 | $10.62 | $10.64 | $10.59 | $10.59 | $9.59 | 3,423 |
2017-04-25 | $10.65 | $10.68 | $10.64 | $10.67 | $9.67 | 9,917 |
2017-04-24 | $10.60 | $10.64 | $10.59 | $10.64 | $9.64 | 14,891 |
2017-04-21 | $10.47 | $10.52 | $10.47 | $10.51 | $9.52 | 29,271 |
2017-04-20 | $10.53 | $10.53 | $10.51 | $10.53 | $9.54 | 10,976 |
2017-04-19 | $10.53 | $10.53 | $10.44 | $10.46 | $9.48 | 5,748 |
2017-04-18 | $10.52 | $10.52 | $10.46 | $10.51 | $9.52 | 24,746 |
2017-04-17 | $10.42 | $10.58 | $10.42 | $10.58 | $9.59 | 8,062 |
2017-04-13 | $10.51 | $10.54 | $10.47 | $10.47 | $9.49 | 41,149 |
2017-04-12 | $10.55 | $10.55 | $10.50 | $10.53 | $9.54 | 11,850 |
2017-04-11 | $10.49 | $10.51 | $10.46 | $10.51 | $9.52 | 234,476 |
2017-04-10 | $10.45 | $10.48 | $10.44 | $10.47 | $9.48 | 10,836 |
2017-04-07 | $10.45 | $10.50 | $10.45 | $10.47 | $9.49 | 11,811 |
2017-04-06 | $10.49 | $10.50 | $10.49 | $10.49 | $9.51 | 1,706 |
2017-04-05 | $10.53 | $10.55 | $10.49 | $10.50 | $9.51 | 17,945 |
2017-04-04 | $10.47 | $10.51 | $10.46 | $10.49 | $9.50 | 16,298 |
2017-04-03 | $10.54 | $10.54 | $10.46 | $10.47 | $9.49 | 10,231 |
2017-03-31 | $10.50 | $10.53 | $10.50 | $10.52 | $9.53 | 8,456 |
2017-03-30 | $10.52 | $10.54 | $10.50 | $10.51 | $9.52 | 35,572 |
2017-03-29 | $10.52 | $10.52 | $10.48 | $10.52 | $9.53 | 4,184 |
2017-03-28 | $10.48 | $10.54 | $10.48 | $10.52 | $9.53 | 7,738 |
2017-03-27 | $10.46 | $10.52 | $10.46 | $10.51 | $9.52 | 16,697 |
2017-03-24 | $10.53 | $10.55 | $10.53 | $10.55 | $9.49 | 862 |
2017-03-23 | $10.51 | $10.55 | $10.51 | $10.51 | $9.45 | 7,942 |
2017-03-22 | $10.46 | $10.52 | $10.46 | $10.50 | $9.45 | 16,761 |
2017-03-21 | $10.60 | $10.60 | $10.49 | $10.51 | $9.45 | 13,259 |
2017-03-20 | $10.56 | $10.60 | $10.52 | $10.52 | $9.47 | 16,438 |
2017-03-17 | $10.51 | $10.54 | $10.50 | $10.54 | $9.48 | 7,228 |
2017-03-16 | $10.50 | $10.52 | $10.49 | $10.50 | $9.45 | 22,417 |
2017-03-15 | $10.37 | $10.48 | $10.37 | $10.48 | $9.43 | 3,449 |
2017-03-14 | $10.34 | $10.35 | $10.33 | $10.33 | $9.29 | 24,202 |
2017-03-13 | $10.36 | $10.40 | $10.36 | $10.38 | $9.34 | 15,439 |
2017-03-10 | $10.35 | $10.36 | $10.34 | $10.35 | $9.31 | 4,695 |
2017-03-09 | $10.31 | $10.32 | $10.29 | $10.29 | $9.26 | 8,987 |
2017-03-08 | $10.33 | $10.35 | $10.29 | $10.29 | $9.26 | 10,398 |
2017-03-07 | $10.38 | $10.38 | $10.36 | $10.37 | $9.33 | 1,564 |
2017-03-06 | $10.41 | $10.41 | $10.38 | $10.40 | $9.36 | 6,928 |
2017-03-03 | $10.38 | $10.42 | $10.37 | $10.41 | $9.36 | 7,614 |
2017-03-02 | $10.40 | $10.44 | $10.40 | $10.40 | $9.36 | 10,761 |
2017-03-01 | $10.45 | $10.52 | $10.45 | $10.48 | $9.43 | 35,618 |
2017-02-28 | $10.46 | $10.49 | $10.45 | $10.45 | $9.40 | 15,320 |
2017-02-27 | $10.44 | $10.48 | $10.44 | $10.46 | $9.41 | 4,450 |
2017-02-24 | $10.41 | $10.48 | $10.41 | $10.47 | $9.41 | 14,500 |
2017-02-23 | $10.50 | $10.53 | $10.49 | $10.50 | $9.45 | 9,938 |
2017-02-22 | $10.47 | $10.49 | $10.44 | $10.49 | $9.44 | 8,225 |
2017-02-21 | $10.41 | $10.48 | $10.41 | $10.46 | $9.41 | 39,203 |
2017-02-17 | $10.41 | $10.46 | $10.41 | $10.45 | $9.40 | 6,808 |
2017-02-16 | $10.47 | $10.48 | $10.44 | $10.46 | $9.41 | 17,502 |
2017-02-15 | $10.38 | $10.48 | $10.38 | $10.48 | $9.42 | 8,964 |
2017-02-14 | $10.38 | $10.46 | $10.38 | $10.46 | $9.41 | 6,569 |
2017-02-13 | $10.42 | $10.48 | $10.42 | $10.48 | $9.42 | 33,444 |
2017-02-10 | $10.43 | $10.45 | $10.43 | $10.45 | $9.40 | 24,334 |
2017-02-09 | $10.40 | $10.40 | $10.34 | $10.36 | $9.32 | 18,864 |
2017-02-08 | $10.30 | $10.33 | $10.25 | $10.33 | $9.29 | 14,023 |
2017-02-07 | $10.31 | $10.33 | $10.27 | $10.30 | $9.27 | 15,333 |
2017-02-06 | $10.41 | $10.41 | $10.33 | $10.35 | $9.31 | 19,891 |
2017-02-03 | $10.45 | $10.48 | $10.42 | $10.46 | $9.41 | 22,831 |
2017-02-02 | $10.40 | $10.43 | $10.40 | $10.41 | $9.37 | 31,120 |
2017-02-01 | $10.36 | $10.37 | $10.31 | $10.37 | $9.33 | 95,489 |
2017-01-31 | $10.33 | $10.35 | $10.32 | $10.35 | $9.31 | 32,300 |
2017-01-30 | $10.37 | $10.37 | $10.27 | $10.29 | $9.26 | 10,796 |
2017-01-27 | $10.42 | $10.45 | $10.38 | $10.39 | $9.35 | 18,561 |
2017-01-26 | $10.48 | $10.50 | $10.47 | $10.48 | $9.43 | 57,316 |
2017-01-25 | $10.49 | $10.54 | $10.43 | $10.51 | $9.45 | 843,872 |
2017-01-24 | $10.35 | $10.46 | $10.35 | $10.46 | $9.41 | 29,718 |
2017-01-23 | $10.36 | $10.36 | $10.30 | $10.33 | $9.29 | 8,131 |
2017-01-20 | $10.34 | $10.35 | $10.32 | $10.35 | $9.31 | 7,669 |
2017-01-19 | $10.33 | $10.36 | $10.31 | $10.35 | $9.31 | 9,446 |
2017-01-18 | $10.38 | $10.44 | $10.35 | $10.36 | $9.32 | 54,617 |
2017-01-17 | $10.35 | $10.40 | $10.35 | $10.40 | $9.36 | 69,883 |
2017-01-13 | $10.34 | $10.34 | $10.32 | $10.33 | $9.29 | 25,590 |
2017-01-12 | $10.39 | $10.39 | $10.28 | $10.33 | $9.29 | 21,963 |
2017-01-11 | $10.22 | $10.30 | $10.18 | $10.28 | $9.25 | 75,962 |
2017-01-10 | $10.31 | $10.31 | $10.22 | $10.22 | $9.19 | 5,757 |
2017-01-09 | $10.34 | $10.34 | $10.28 | $10.28 | $9.25 | 73,497 |
2017-01-06 | $10.34 | $10.36 | $10.32 | $10.34 | $9.30 | 8,341 |
2017-01-05 | $10.32 | $10.40 | $10.32 | $10.38 | $9.34 | 107,063 |
2017-01-04 | $10.24 | $10.31 | $10.24 | $10.31 | $9.27 | 8,914 |
2017-01-03 | $10.24 | $10.27 | $10.19 | $10.23 | $9.20 | 23,166 |
2016-12-30 | $10.16 | $10.19 | $10.12 | $10.15 | $9.13 | 42,334 |
2016-12-29 | $10.10 | $10.17 | $10.10 | $10.14 | $9.12 | 8,990 |
2016-12-28 | $10.10 | $10.11 | $10.05 | $10.05 | $9.04 | 5,848 |
2016-12-27 | $10.04 | $10.11 | $10.04 | $10.10 | $9.09 | 29,097 |
2016-12-23 | $10.07 | $10.07 | $10.02 | $10.04 | $9.03 | 4,148 |
2016-12-22 | $10.14 | $10.15 | $10.12 | $10.12 | $9.01 | 13,531 |
2016-12-21 | $10.15 | $10.20 | $10.15 | $10.15 | $9.04 | 28,923 |
2016-12-20 | $10.15 | $10.17 | $10.14 | $10.16 | $9.05 | 27,169 |
2016-12-19 | $10.07 | $10.13 | $9.95 | $10.09 | $8.99 | 27,700 |
2016-12-16 | $10.05 | $10.11 | $10.05 | $10.11 | $9.00 | 9,338 |
2016-12-15 | $10.10 | $10.10 | $10.03 | $10.07 | $8.97 | 6,715 |
2016-12-14 | $10.39 | $10.39 | $10.16 | $10.16 | $9.05 | 14,089 |
2016-12-13 | $10.50 | $10.50 | $10.39 | $10.41 | $9.27 | 26,053 |
2016-12-12 | $10.31 | $10.39 | $10.30 | $10.31 | $9.18 | 54,212 |
2016-12-09 | $10.32 | $10.32 | $10.25 | $10.28 | $9.16 | 8,970 |
2016-12-08 | $10.31 | $10.35 | $10.30 | $10.31 | $9.18 | 17,615 |
2016-12-07 | $10.20 | $10.35 | $10.20 | $10.35 | $9.22 | 55,854 |
2016-12-06 | $10.20 | $10.22 | $10.15 | $10.21 | $9.09 | 29,724 |
2016-12-05 | $10.03 | $10.18 | $10.03 | $10.18 | $9.07 | 278,455 |
2016-12-02 | $9.95 | $10.01 | $9.95 | $10.00 | $8.90 | 9,666 |
2016-12-01 | $9.95 | $10.03 | $9.92 | $9.94 | $8.85 | 55,285 |
2016-11-30 | $9.95 | $9.97 | $9.92 | $9.94 | $8.85 | 21,602 |
2016-11-29 | $9.85 | $9.85 | $9.79 | $9.83 | $8.76 | 2,275 |
2016-11-28 | $9.90 | $9.95 | $9.88 | $9.89 | $8.81 | 13,774 |
2016-11-25 | $9.89 | $9.90 | $9.89 | $9.89 | $8.81 | 1,316 |
2016-11-23 | $9.77 | $9.88 | $9.77 | $9.85 | $8.77 | 10,454 |
2016-11-22 | $9.91 | $9.91 | $9.84 | $9.88 | $8.80 | 7,582 |
2016-11-21 | $9.75 | $9.84 | $9.75 | $9.82 | $8.75 | 20,777 |
2016-11-18 | $9.61 | $9.64 | $9.61 | $9.63 | $8.58 | 4,009 |
2016-11-17 | $9.69 | $9.70 | $9.63 | $9.64 | $8.59 | 12,453 |
2016-11-16 | $9.63 | $9.66 | $9.61 | $9.63 | $8.57 | 8,349 |
2016-11-15 | $9.58 | $9.75 | $9.58 | $9.75 | $8.68 | 21,604 |
2016-11-14 | $9.54 | $9.62 | $9.52 | $9.58 | $8.53 | 17,125 |
2016-11-11 | $9.54 | $9.63 | $9.54 | $9.61 | $8.56 | 7,629 |
2016-11-10 | $9.90 | $9.90 | $9.69 | $9.69 | $8.63 | 86,009 |
2016-11-09 | $9.90 | $9.96 | $9.84 | $9.94 | $8.85 | 22,683 |
2016-11-08 | $9.90 | $9.94 | $9.90 | $9.94 | $8.85 | 5,483 |
2016-11-07 | $9.76 | $9.84 | $9.76 | $9.84 | $8.76 | 15,020 |
2016-11-04 | $9.66 | $9.69 | $9.64 | $9.65 | $8.59 | 4,448 |
2016-11-03 | $9.75 | $9.77 | $9.74 | $9.75 | $8.68 | 18,395 |
2016-11-02 | $9.76 | $9.77 | $9.73 | $9.75 | $8.68 | 6,443 |
2016-11-01 | $9.87 | $9.91 | $9.73 | $9.77 | $8.70 | 22,224 |
2016-10-31 | $9.85 | $9.87 | $9.82 | $9.85 | $8.77 | 10,269 |
2016-10-28 | $9.86 | $9.93 | $9.85 | $9.88 | $8.80 | 19,914 |
2016-10-27 | $10.01 | $10.01 | $9.90 | $9.93 | $8.84 | 14,280 |
2016-10-26 | $9.94 | $10.01 | $9.94 | $9.98 | $8.89 | 15,192 |
2016-10-25 | $10.00 | $10.07 | $10.00 | $10.02 | $8.92 | 10,261 |
2016-10-24 | $10.03 | $10.06 | $9.98 | $10.01 | $8.91 | 13,343 |
2016-10-21 | $9.99 | $10.02 | $9.95 | $10.02 | $8.92 | 5,238 |
2016-10-20 | $10.02 | $10.06 | $10.00 | $10.04 | $8.94 | 15,379 |
2016-10-19 | $10.01 | $10.10 | $10.01 | $10.09 | $8.98 | 24,572 |
2016-10-18 | $10.00 | $10.04 | $9.99 | $10.02 | $8.92 | 28,699 |
2016-10-17 | $9.90 | $9.90 | $9.88 | $9.89 | $8.81 | 13,434 |
2016-10-14 | $9.99 | $10.03 | $9.95 | $9.98 | $8.89 | 29,516 |
2016-10-13 | $9.90 | $9.94 | $9.81 | $9.94 | $8.85 | 5,806 |
2016-10-12 | $9.90 | $9.95 | $9.90 | $9.92 | $8.83 | 2,997 |
2016-10-11 | $10.02 | $10.03 | $9.90 | $9.93 | $8.84 | 38,279 |
2016-10-10 | $9.98 | $10.09 | $9.98 | $10.07 | $8.97 | 28,478 |
2016-10-07 | $10.02 | $10.05 | $9.99 | $10.00 | $8.91 | 16,623 |
2016-10-06 | $10.06 | $10.06 | $10.02 | $10.06 | $8.96 | 6,049 |
2016-10-05 | $10.08 | $10.12 | $10.08 | $10.11 | $9.00 | 26,486 |
2016-10-04 | $10.12 | $10.13 | $9.98 | $10.03 | $8.93 | 44,009 |
2016-10-03 | $10.01 | $10.22 | $10.00 | $10.18 | $9.07 | 409,100 |
2016-09-30 | $10.10 | $10.10 | $10.04 | $10.04 | $8.94 | 16,833 |
2016-09-29 | $10.07 | $10.13 | $9.97 | $10.03 | $8.93 | 11,845 |
2016-09-28 | $9.96 | $10.06 | $9.86 | $10.06 | $8.96 | 29,264 |
2016-09-27 | $9.82 | $9.89 | $9.81 | $9.88 | $8.80 | 14,847 |
2016-09-26 | $9.89 | $9.89 | $9.84 | $9.84 | $8.76 | 12,168 |
2016-09-23 | $10.11 | $10.11 | $10.03 | $10.04 | $8.83 | 20,955 |
2016-09-22 | $10.13 | $10.22 | $10.13 | $10.15 | $8.92 | 22,536 |
2016-09-21 | $9.93 | $10.07 | $9.93 | $10.07 | $8.85 | 22,536 |
2016-09-20 | $9.91 | $9.93 | $9.85 | $9.87 | $8.68 | 15,563 |
2016-09-19 | $9.94 | $9.94 | $9.88 | $9.90 | $8.70 | 10,646 |
2016-09-16 | $9.80 | $9.85 | $9.79 | $9.84 | $8.65 | 18,310 |
2016-09-15 | $9.79 | $9.94 | $9.79 | $9.90 | $8.70 | 6,765 |
2016-09-14 | $9.78 | $9.83 | $9.78 | $9.79 | $8.61 | 10,137 |
2016-09-13 | $9.90 | $9.90 | $9.71 | $9.74 | $8.56 | 23,561 |
2016-09-12 | $9.84 | $10.07 | $9.82 | $10.04 | $8.83 | 10,572 |
2016-09-09 | $10.18 | $10.18 | $10.00 | $10.00 | $8.79 | 24,155 |
2016-09-08 | $10.24 | $10.35 | $10.24 | $10.32 | $9.07 | 31,880 |
2016-09-07 | $10.20 | $10.26 | $10.20 | $10.26 | $9.02 | 15,868 |
2016-09-06 | $10.10 | $10.24 | $10.10 | $10.23 | $8.99 | 32,350 |
2016-09-02 | $9.98 | $10.09 | $9.98 | $10.07 | $8.85 | 71,104 |
2016-09-01 | $9.88 | $9.96 | $9.88 | $9.95 | $8.75 | 14,057 |
2016-08-31 | $9.88 | $9.89 | $9.82 | $9.85 | $8.66 | 15,757 |
2016-08-30 | $10.03 | $10.03 | $9.93 | $9.94 | $8.74 | 11,810 |
2016-08-29 | $9.93 | $10.01 | $9.93 | $9.99 | $8.78 | 16,919 |
2016-08-26 | $10.09 | $10.21 | $9.97 | $9.97 | $8.76 | 31,427 |
2016-08-25 | $10.07 | $10.09 | $10.06 | $10.07 | $8.85 | 11,156 |
2016-08-24 | $10.08 | $10.11 | $10.04 | $10.05 | $8.83 | 22,581 |
2016-08-23 | $10.14 | $10.20 | $10.14 | $10.16 | $8.93 | 9,336 |
2016-08-22 | $10.10 | $10.11 | $10.10 | $10.10 | $8.88 | 9,411 |
2016-08-19 | $10.10 | $10.16 | $10.10 | $10.16 | $8.93 | 14,844 |
2016-08-18 | $10.20 | $10.25 | $10.17 | $10.22 | $8.98 | 20,333 |
2016-08-17 | $10.09 | $10.14 | $10.04 | $10.13 | $8.90 | 10,597 |
2016-08-16 | $10.19 | $10.21 | $10.17 | $10.17 | $8.94 | 6,546 |
2016-08-15 | $10.19 | $10.23 | $10.19 | $10.22 | $8.98 | 16,802 |
2016-08-12 | $10.17 | $10.18 | $10.13 | $10.14 | $8.91 | 7,100 |
2016-08-11 | $10.14 | $10.18 | $10.12 | $10.16 | $8.93 | 32,588 |
2016-08-10 | $10.11 | $10.13 | $10.09 | $10.11 | $8.89 | 12,498 |
2016-08-09 | $9.97 | $10.09 | $9.97 | $10.08 | $8.86 | 58,423 |
2016-08-08 | $9.97 | $10.06 | $9.97 | $10.05 | $8.83 | 84,913 |
2016-08-05 | $9.88 | $9.95 | $9.86 | $9.95 | $8.74 | 7,460 |
2016-08-04 | $9.84 | $9.88 | $9.84 | $9.87 | $8.68 | 8,507 |
2016-08-03 | $9.65 | $9.77 | $9.65 | $9.76 | $8.58 | 8,843 |
2016-08-02 | $9.79 | $9.80 | $9.68 | $9.69 | $8.52 | 14,190 |
2016-08-01 | $9.82 | $9.82 | $9.74 | $9.75 | $8.57 | 3,772 |
2016-07-29 | $9.71 | $9.83 | $9.71 | $9.82 | $8.63 | 135,379 |
2016-07-28 | $9.69 | $9.71 | $9.65 | $9.70 | $8.53 | 5,833 |
2016-07-27 | $9.80 | $9.80 | $9.66 | $9.73 | $8.55 | 16,362 |
2016-07-26 | $9.76 | $9.76 | $9.70 | $9.72 | $8.54 | 3,817 |
2016-07-25 | $9.73 | $9.73 | $9.66 | $9.67 | $8.50 | 2,744 |
2016-07-22 | $9.69 | $9.71 | $9.67 | $9.70 | $8.53 | 13,491 |
2016-07-21 | $9.70 | $9.78 | $9.69 | $9.71 | $8.54 | 11,641 |
2016-07-20 | $9.65 | $9.77 | $9.64 | $9.72 | $8.54 | 95,448 |
2016-07-19 | $9.69 | $9.70 | $9.64 | $9.67 | $8.50 | 5,405 |
2016-07-18 | $9.72 | $9.79 | $9.70 | $9.79 | $8.61 | 10,803 |
2016-07-15 | $9.72 | $9.74 | $9.67 | $9.70 | $8.53 | 13,217 |
2016-07-14 | $9.77 | $9.80 | $9.77 | $9.79 | $8.61 | 14,558 |
2016-07-13 | $9.71 | $9.72 | $9.65 | $9.67 | $8.50 | 24,870 |
2016-07-12 | $9.69 | $9.78 | $9.69 | $9.72 | $8.54 | 33,261 |
2016-07-11 | $9.50 | $9.60 | $9.50 | $9.56 | $8.41 | 15,934 |
2016-07-08 | $9.38 | $9.49 | $9.38 | $9.48 | $8.33 | 14,965 |
2016-07-07 | $9.32 | $9.40 | $9.22 | $9.23 | $8.11 | 5,993 |
2016-07-06 | $9.20 | $9.32 | $9.14 | $9.29 | $8.17 | 22,544 |
2016-07-05 | $9.38 | $9.38 | $9.24 | $9.26 | $8.14 | 14,420 |
2016-07-01 | $9.49 | $9.51 | $9.45 | $9.48 | $8.33 | 11,594 |
2016-06-30 | $9.33 | $9.44 | $9.31 | $9.44 | $8.30 | 50,214 |
2016-06-29 | $9.20 | $9.29 | $9.20 | $9.25 | $8.13 | 32,085 |
2016-06-28 | $9.01 | $9.08 | $8.97 | $9.08 | $7.98 | 20,333 |
2016-06-27 | $8.97 | $8.97 | $8.71 | $8.76 | $7.70 | 54,345 |
2016-06-24 | $9.09 | $9.21 | $9.02 | $9.02 | $7.93 | 17,657 |
2016-06-23 | $9.74 | $9.82 | $9.72 | $9.82 | $8.45 | 7,444 |
2016-06-22 | $9.66 | $9.67 | $9.61 | $9.61 | $8.27 | 5,755 |
2016-06-21 | $9.59 | $9.66 | $9.56 | $9.62 | $8.28 | 18,082 |
2016-06-20 | $9.66 | $9.70 | $9.61 | $9.61 | $8.27 | 6,207 |
2016-06-17 | $9.37 | $9.45 | $9.37 | $9.45 | $8.13 | 10,931 |
2016-06-16 | $9.23 | $9.32 | $9.08 | $9.32 | $8.02 | 12,502 |
2016-06-15 | $9.32 | $9.40 | $9.31 | $9.31 | $8.01 | 6,608 |
2016-06-14 | $9.29 | $9.32 | $9.20 | $9.24 | $7.95 | 7,736 |
2016-06-13 | $9.41 | $9.45 | $9.33 | $9.33 | $8.03 | 12,819 |
2016-06-10 | $9.61 | $9.61 | $9.42 | $9.45 | $8.13 | 9,488 |
2016-06-09 | $9.71 | $9.75 | $9.71 | $9.71 | $8.36 | 5,929 |
2016-06-08 | $9.82 | $9.84 | $9.81 | $9.81 | $8.44 | 4,381 |
2016-06-07 | $9.77 | $9.85 | $9.77 | $9.80 | $8.44 | 6,568 |
2016-06-06 | $9.64 | $9.74 | $9.63 | $9.73 | $8.37 | 19,315 |
2016-06-03 | $9.55 | $9.60 | $9.54 | $9.60 | $8.26 | 5,867 |
2016-06-02 | $9.41 | $9.49 | $9.41 | $9.47 | $8.15 | 11,587 |
2016-06-01 | $9.37 | $9.48 | $9.37 | $9.47 | $8.15 | 5,397 |
2016-05-31 | $9.51 | $9.57 | $9.47 | $9.49 | $8.17 | 23,554 |
2016-05-27 | $9.49 | $9.52 | $9.49 | $9.50 | $8.18 | 8,794 |
2016-05-26 | $9.52 | $9.54 | $9.52 | $9.54 | $8.21 | 3,254 |
2016-05-25 | $9.45 | $9.54 | $9.45 | $9.52 | $8.19 | 5,780 |
2016-05-24 | $9.35 | $9.40 | $9.35 | $9.38 | $8.07 | 4,529 |
2016-05-23 | $9.35 | $9.35 | $9.31 | $9.33 | $8.03 | 3,990 |
2016-05-20 | $9.34 | $9.39 | $9.33 | $9.36 | $8.06 | 12,148 |
2016-05-19 | $9.19 | $9.27 | $9.17 | $9.26 | $7.97 | 2,834 |
2016-05-18 | $9.40 | $9.45 | $9.28 | $9.28 | $7.99 | 10,028 |
2016-05-17 | $9.41 | $9.51 | $9.39 | $9.42 | $8.11 | 8,288 |
2016-05-16 | $9.39 | $9.40 | $9.39 | $9.39 | $8.08 | 1,299 |
2016-05-13 | $9.28 | $9.29 | $9.26 | $9.26 | $7.97 | 2,832 |
2016-05-12 | $9.42 | $9.48 | $9.31 | $9.37 | $8.06 | 19,663 |
2016-05-11 | $9.35 | $9.43 | $9.35 | $9.40 | $8.09 | 2,379 |
2016-05-10 | $9.30 | $9.38 | $9.30 | $9.35 | $8.05 | 9,940 |
2016-05-09 | $9.37 | $9.37 | $9.21 | $9.25 | $7.96 | 10,129 |
2016-05-06 | $9.36 | $9.41 | $9.36 | $9.38 | $8.07 | 4,469 |
2016-05-05 | $9.41 | $9.42 | $9.38 | $9.40 | $8.09 | 12,119 |
2016-05-04 | $9.39 | $9.39 | $9.31 | $9.32 | $8.02 | 8,097 |
2016-05-03 | $9.60 | $9.60 | $9.48 | $9.51 | $8.19 | 3,537 |
2016-05-02 | $9.78 | $9.78 | $9.66 | $9.73 | $8.37 | 7,350 |
2016-04-29 | $9.74 | $9.77 | $9.64 | $9.70 | $8.35 | 25,208 |
2016-04-28 | $9.75 | $9.80 | $9.68 | $9.69 | $8.34 | 5,638 |
2016-04-27 | $9.60 | $9.73 | $9.60 | $9.71 | $8.36 | 28,417 |
2016-04-26 | $9.68 | $9.68 | $9.60 | $9.64 | $8.29 | 12,037 |
2016-04-25 | $9.61 | $9.61 | $9.52 | $9.56 | $8.23 | 16,768 |
2016-04-22 | $9.61 | $9.70 | $9.61 | $9.66 | $8.32 | 9,661 |
2016-04-21 | $9.71 | $9.71 | $9.65 | $9.65 | $8.31 | 9,779 |
2016-04-20 | $9.78 | $9.87 | $9.71 | $9.80 | $8.43 | 22,841 |
2016-04-19 | $9.60 | $9.79 | $9.60 | $9.74 | $8.38 | 5,691 |
2016-04-18 | $9.39 | $9.53 | $9.37 | $9.50 | $8.18 | 6,919 |
2016-04-15 | $9.42 | $9.46 | $9.42 | $9.45 | $8.13 | 8,726 |
2016-04-14 | $9.49 | $9.49 | $9.42 | $9.44 | $8.12 | 7,932 |
2016-04-13 | $9.42 | $9.46 | $9.41 | $9.46 | $8.14 | 13,535 |
2016-04-12 | $9.15 | $9.35 | $9.14 | $9.32 | $8.02 | 16,159 |
2016-04-11 | $9.07 | $9.18 | $9.07 | $9.11 | $7.84 | 10,466 |
2016-04-08 | $9.03 | $9.03 | $8.98 | $9.01 | $7.76 | 4,271 |
2016-04-07 | $8.85 | $8.88 | $8.79 | $8.83 | $7.60 | 4,999 |
2016-04-06 | $8.81 | $8.94 | $8.81 | $8.93 | $7.69 | 1,641 |
2016-04-05 | $8.85 | $8.85 | $8.81 | $8.85 | $7.62 | 10,778 |
2016-04-04 | $9.09 | $9.09 | $9.01 | $9.01 | $7.76 | 3,194 |
2016-04-01 | $9.03 | $9.11 | $9.00 | $9.09 | $7.82 | 9,231 |
2016-03-31 | $9.24 | $9.27 | $9.20 | $9.21 | $7.93 | 27,672 |
2016-03-30 | $9.20 | $9.29 | $9.18 | $9.18 | $7.90 | 19,703 |
2016-03-29 | $8.89 | $9.07 | $8.89 | $9.07 | $7.81 | 17,454 |
2016-03-28 | $8.95 | $8.99 | $8.92 | $8.94 | $7.69 | 11,863 |
2016-03-24 | $8.89 | $8.92 | $8.79 | $8.92 | $7.68 | 7,559 |
2016-03-23 | $9.26 | $9.26 | $9.06 | $9.06 | $7.72 | 3,367 |
2016-03-22 | $9.26 | $9.33 | $9.26 | $9.31 | $7.93 | 6,696 |
2016-03-21 | $9.31 | $9.35 | $9.27 | $9.31 | $7.93 | 11,763 |
2016-03-18 | $9.41 | $9.43 | $9.34 | $9.35 | $7.97 | 11,243 |
2016-03-17 | $9.20 | $9.33 | $9.18 | $9.31 | $7.93 | 20,151 |
2016-03-16 | $8.86 | $9.09 | $8.86 | $9.08 | $7.74 | 12,227 |
2016-03-15 | $8.99 | $8.99 | $8.84 | $8.88 | $7.56 | 4,948 |
2016-03-14 | $9.07 | $9.09 | $9.02 | $9.08 | $7.74 | 22,942 |
2016-03-11 | $8.99 | $9.12 | $8.99 | $9.11 | $7.76 | 19,565 |
2016-03-10 | $8.94 | $8.94 | $8.80 | $8.86 | $7.55 | 1,750 |
2016-03-09 | $8.88 | $8.98 | $8.88 | $8.92 | $7.60 | 20,892 |
2016-03-08 | $9.02 | $9.02 | $8.83 | $8.85 | $7.54 | 8,410 |
2016-03-07 | $8.96 | $9.09 | $8.96 | $9.03 | $7.69 | 22,550 |
2016-03-04 | $8.94 | $9.07 | $8.91 | $9.01 | $7.68 | 38,151 |
2016-03-03 | $8.69 | $8.88 | $8.69 | $8.87 | $7.56 | 70,558 |
2016-03-02 | $8.55 | $8.65 | $8.54 | $8.65 | $7.37 | 9,353 |
2016-03-01 | $8.44 | $8.57 | $8.40 | $8.54 | $7.28 | 26,527 |
2016-02-29 | $8.35 | $8.37 | $8.33 | $8.33 | $7.10 | 25,186 |
2016-02-26 | $8.32 | $8.36 | $8.24 | $8.30 | $7.07 | 265,982 |
2016-02-25 | $8.18 | $8.28 | $8.14 | $8.26 | $7.04 | 31,093 |
2016-02-24 | $8.11 | $8.22 | $8.11 | $8.22 | $7.00 | 4,427 |
2016-02-23 | $8.31 | $8.31 | $8.22 | $8.22 | $7.00 | 2,972 |
2016-02-22 | $8.29 | $8.42 | $8.29 | $8.38 | $7.14 | 10,005 |
2016-02-19 | $8.18 | $8.23 | $8.15 | $8.20 | $6.98 | 23,654 |
2016-02-18 | $8.29 | $8.33 | $8.28 | $8.30 | $7.07 | 15,448 |
2016-02-17 | $8.17 | $8.27 | $8.17 | $8.25 | $7.03 | 16,538 |
2016-02-16 | $7.92 | $8.02 | $7.89 | $7.99 | $6.81 | 24,523 |
2016-02-12 | $7.73 | $7.80 | $7.69 | $7.77 | $6.62 | 19,328 |
2016-02-11 | $7.60 | $7.66 | $7.53 | $7.66 | $6.53 | 40,836 |
2016-02-10 | $7.71 | $7.76 | $7.70 | $7.75 | $6.60 | 8,555 |
2016-02-09 | $7.72 | $7.82 | $7.64 | $7.71 | $6.57 | 11,551 |
2016-02-08 | $8.06 | $8.06 | $7.82 | $7.90 | $6.73 | 11,280 |
2016-02-05 | $8.23 | $8.23 | $8.17 | $8.17 | $6.96 | 9,282 |
2016-02-04 | $8.25 | $8.38 | $8.25 | $8.27 | $7.05 | 6,133 |
2016-02-03 | $8.11 | $8.20 | $7.97 | $8.20 | $6.99 | 14,190 |
2016-02-02 | $8.15 | $8.15 | $8.03 | $8.04 | $6.84 | 14,284 |
2016-02-01 | $8.27 | $8.34 | $8.23 | $8.32 | $7.09 | 12,180 |
2016-01-29 | $8.24 | $8.34 | $8.24 | $8.33 | $7.10 | 23,318 |
2016-01-28 | $8.15 | $8.17 | $8.07 | $8.15 | $6.94 | 11,162 |
2016-01-27 | $8.04 | $8.15 | $8.00 | $8.00 | $6.82 | 21,212 |
2016-01-26 | $7.97 | $8.07 | $7.95 | $8.07 | $6.87 | 22,513 |
2016-01-25 | $8.00 | $8.03 | $7.92 | $7.92 | $6.75 | 19,144 |
2016-01-22 | $8.03 | $8.06 | $7.99 | $8.03 | $6.84 | 20,634 |
2016-01-21 | $7.68 | $7.86 | $7.65 | $7.79 | $6.64 | 12,037 |
2016-01-20 | $7.70 | $7.77 | $7.51 | $7.74 | $6.59 | 41,609 |
2016-01-19 | $7.91 | $7.93 | $7.80 | $7.85 | $6.69 | 13,097 |
2016-01-15 | $7.79 | $7.85 | $7.73 | $7.82 | $6.66 | 77,598 |
2016-01-14 | $8.01 | $8.13 | $7.95 | $8.11 | $6.91 | 29,671 |
2016-01-13 | $8.17 | $8.17 | $7.97 | $7.99 | $6.81 | 35,917 |
2016-01-12 | $8.21 | $8.21 | $8.04 | $8.12 | $6.92 | 26,768 |
2016-01-11 | $8.22 | $8.22 | $8.10 | $8.14 | $6.93 | 53,338 |
2016-01-08 | $8.24 | $8.26 | $8.11 | $8.11 | $6.91 | 296,967 |
2016-01-07 | $8.24 | $8.30 | $8.17 | $8.18 | $6.97 | 21,947 |
2016-01-06 | $8.42 | $8.43 | $8.41 | $8.42 | $7.17 | 10,891 |
2016-01-05 | $8.59 | $8.60 | $8.54 | $8.58 | $7.31 | 12,171 |
2016-01-04 | $8.64 | $8.64 | $8.53 | $8.59 | $7.32 | 13,977 |
2015-12-31 | $8.80 | $8.83 | $8.73 | $8.73 | $7.44 | 69,125 |
2015-12-30 | $8.87 | $8.89 | $8.81 | $8.81 | $7.51 | 55,778 |
2015-12-29 | $8.89 | $8.93 | $8.88 | $8.91 | $7.59 | 28,421 |
2015-12-28 | $8.81 | $8.87 | $8.76 | $8.80 | $7.49 | 43,085 |
2015-12-24 | $8.86 | $8.88 | $8.86 | $8.88 | $7.56 | 5,146 |
2015-12-23 | $8.78 | $8.90 | $8.78 | $8.89 | $7.50 | 41,761 |
2015-12-22 | $8.64 | $8.69 | $8.63 | $8.67 | $7.31 | 16,757 |
2015-12-21 | $8.67 | $8.71 | $8.60 | $8.62 | $7.27 | 11,045 |
2015-12-18 | $8.61 | $8.65 | $8.59 | $8.60 | $7.25 | 41,617 |
2015-12-17 | $8.71 | $8.71 | $8.63 | $8.63 | $7.28 | 32,713 |
2015-12-16 | $8.69 | $8.78 | $8.67 | $8.77 | $7.40 | 17,608 |
2015-12-15 | $8.57 | $8.62 | $8.57 | $8.61 | $7.26 | 28,321 |
2015-12-14 | $8.53 | $8.53 | $8.41 | $8.50 | $7.17 | 123,119 |
2015-12-11 | $8.64 | $8.64 | $8.51 | $8.54 | $7.20 | 45,208 |
2015-12-10 | $8.79 | $8.80 | $8.74 | $8.75 | $7.38 | 13,896 |
2015-12-09 | $8.81 | $8.91 | $8.76 | $8.79 | $7.41 | 18,142 |
2015-12-08 | $8.74 | $8.79 | $8.74 | $8.76 | $7.39 | 12,506 |
2015-12-07 | $8.94 | $8.94 | $8.87 | $8.89 | $7.50 | 16,089 |
2015-12-04 | $9.05 | $9.12 | $9.03 | $9.07 | $7.65 | 19,576 |
2015-12-03 | $9.12 | $9.12 | $9.05 | $9.06 | $7.64 | 6,349 |
2015-12-02 | $9.16 | $9.18 | $9.09 | $9.09 | $7.67 | 6,385 |
2015-12-01 | $9.19 | $9.24 | $9.19 | $9.21 | $7.77 | 4,674 |
2015-11-30 | $9.12 | $9.16 | $9.11 | $9.13 | $7.70 | 23,170 |
2015-11-27 | $9.15 | $9.18 | $9.14 | $9.16 | $7.72 | 6,017 |
2015-11-25 | $9.20 | $9.24 | $9.17 | $9.20 | $7.76 | 14,256 |
2015-11-24 | $9.16 | $9.26 | $9.14 | $9.21 | $7.77 | 30,503 |
2015-11-23 | $9.22 | $9.29 | $9.20 | $9.21 | $7.77 | 18,266 |
2015-11-20 | $9.29 | $9.31 | $9.23 | $9.23 | $7.79 | 21,103 |
2015-11-19 | $9.28 | $9.30 | $9.27 | $9.28 | $7.83 | 33,072 |
2015-11-18 | $9.10 | $9.21 | $9.10 | $9.20 | $7.76 | 18,988 |
2015-11-17 | $9.13 | $9.15 | $9.05 | $9.08 | $7.66 | 36,706 |
2015-11-16 | $8.99 | $9.12 | $8.99 | $9.12 | $7.69 | 6,974 |
2015-11-13 | $9.01 | $9.05 | $8.95 | $8.99 | $7.58 | 22,566 |
2015-11-12 | $9.11 | $9.11 | $9.06 | $9.06 | $7.64 | 15,574 |
2015-11-11 | $9.28 | $9.28 | $9.16 | $9.16 | $7.73 | 21,796 |
2015-11-10 | $9.15 | $9.20 | $9.14 | $9.19 | $7.75 | 128,783 |
2015-11-09 | $9.21 | $9.21 | $9.14 | $9.16 | $7.73 | 29,293 |
2015-11-06 | $9.31 | $9.31 | $9.25 | $9.28 | $7.83 | 17,483 |
2015-11-05 | $9.49 | $9.49 | $9.41 | $9.42 | $7.94 | 15,321 |
2015-11-04 | $9.55 | $9.55 | $9.44 | $9.46 | $7.98 | 27,145 |
2015-11-03 | $9.48 | $9.59 | $9.48 | $9.57 | $8.07 | 13,741 |
2015-11-02 | $9.42 | $9.51 | $9.42 | $9.48 | $7.99 | 28,611 |
2015-10-30 | $9.39 | $9.43 | $9.36 | $9.38 | $7.91 | 15,400 |
2015-10-29 | $9.38 | $9.38 | $9.35 | $9.38 | $7.91 | 8,036 |
2015-10-28 | $9.47 | $9.60 | $9.41 | $9.49 | $8.00 | 23,347 |
2015-10-27 | $9.56 | $9.56 | $9.45 | $9.47 | $7.99 | 35,609 |
2015-10-26 | $9.70 | $9.71 | $9.66 | $9.66 | $8.15 | 33,410 |
2015-10-23 | $9.72 | $9.73 | $9.69 | $9.73 | $8.21 | 13,998 |
2015-10-22 | $9.63 | $9.72 | $9.63 | $9.68 | $8.16 | 53,620 |
2015-10-21 | $9.60 | $9.61 | $9.54 | $9.54 | $8.05 | 52,455 |
2015-10-20 | $9.55 | $9.62 | $9.55 | $9.57 | $8.07 | 48,259 |
2015-10-19 | $9.58 | $9.63 | $9.53 | $9.55 | $8.05 | 288,835 |
2015-10-16 | $9.63 | $9.66 | $9.63 | $9.65 | $8.14 | 10,292 |
2015-10-15 | $9.58 | $9.68 | $9.57 | $9.67 | $8.16 | 14,293 |
2015-10-14 | $9.47 | $9.52 | $9.45 | $9.49 | $8.00 | 26,335 |
2015-10-13 | $9.50 | $9.55 | $9.44 | $9.44 | $7.96 | 32,048 |
2015-10-12 | $9.69 | $9.69 | $9.64 | $9.65 | $8.14 | 13,151 |
2015-10-09 | $9.65 | $9.68 | $9.60 | $9.63 | $8.12 | 10,015 |
2015-10-08 | $9.46 | $9.66 | $9.46 | $9.61 | $8.10 | 20,638 |
2015-10-07 | $9.44 | $9.50 | $9.43 | $9.50 | $8.01 | 25,892 |
2015-10-06 | $9.21 | $9.30 | $9.21 | $9.28 | $7.83 | 17,834 |
2015-10-05 | $9.08 | $9.20 | $9.08 | $9.18 | $7.74 | 18,382 |
2015-10-02 | $8.75 | $9.00 | $8.75 | $9.00 | $7.59 | 15,037 |
2015-10-01 | $8.85 | $8.85 | $8.73 | $8.78 | $7.40 | 10,869 |
2015-09-30 | $8.77 | $8.78 | $8.69 | $8.73 | $7.36 | 22,285 |
2015-09-29 | $8.62 | $8.69 | $8.59 | $8.60 | $7.25 | 28,145 |
2015-09-28 | $8.80 | $8.80 | $8.65 | $8.65 | $7.29 | 49,469 |
2015-09-25 | $8.95 | $8.95 | $8.81 | $8.86 | $7.47 | 18,483 |
2015-09-24 | $8.84 | $8.90 | $8.77 | $8.85 | $7.47 | 27,912 |
2015-09-23 | $9.04 | $9.07 | $8.96 | $8.98 | $7.47 | 23,281 |
2015-09-22 | $9.05 | $9.09 | $9.03 | $9.08 | $7.55 | 13,551 |
2015-09-21 | $9.27 | $9.33 | $9.23 | $9.26 | $7.70 | 27,768 |
2015-09-18 | $9.36 | $9.38 | $9.24 | $9.27 | $7.71 | 37,605 |
2015-09-17 | $9.38 | $9.58 | $9.36 | $9.42 | $7.83 | 17,301 |
2015-09-16 | $9.30 | $9.41 | $9.30 | $9.41 | $7.82 | 142,350 |
2015-09-15 | $9.16 | $9.25 | $9.16 | $9.23 | $7.67 | 29,139 |
2015-09-14 | $9.16 | $9.22 | $9.16 | $9.18 | $7.63 | 221,311 |
2015-09-11 | $9.20 | $9.25 | $9.16 | $9.24 | $7.68 | 9,863 |
2015-09-10 | $9.19 | $9.32 | $9.19 | $9.29 | $7.72 | 45,136 |
2015-09-09 | $9.41 | $9.42 | $9.21 | $9.21 | $7.66 | 16,250 |
2015-09-08 | $9.29 | $9.33 | $9.26 | $9.30 | $7.73 | 9,471 |
2015-09-04 | $9.11 | $9.11 | $9.02 | $9.07 | $7.54 | 15,086 |
2015-09-03 | $9.20 | $9.31 | $9.20 | $9.23 | $7.67 | 9,830 |
2015-09-02 | $9.24 | $9.24 | $9.11 | $9.20 | $7.65 | 17,513 |
2015-09-01 | $9.18 | $9.21 | $9.09 | $9.11 | $7.57 | 18,859 |
2015-08-31 | $9.39 | $9.45 | $9.38 | $9.44 | $7.84 | 22,532 |
INVESCO SP GLOBAL DIVIDEND OPPORTUNITIES INDEX ETF (LVL) News Headlines
Recent INVESCO SP GLOBAL DIVIDEND OPPORTUNITIES INDEX ETF (LVL) News
Similar Companies to INVESCO SP GLOBAL DIVIDEND OPPORTUNITIES INDEX ETF (LVL) in the None Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
SPT Energy Group Inc | SEGYY | -- | -- | -- |
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
Trustcash Holdings Inc | TCHH | -- | -- | -- |
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
Remy International Inc | REMY | -- | -- | -- |