Pioneer Municipal High Income Advantage Fund Inc (MAV) Exchange: NYSE

  1. Profile
  2. Pioneer Municipal High Income Advantage Fund Inc (MAV)

Data as of March 24, 2023

$7.98 ($-0.06) -0.75%

Pioneer Municipal High Income Advantage Fund Inc - Daily Information
Click for more stock information on Pioneer Municipal High Income Advantage Fund Inc.
Daily Information Data
Date March 24, 2023
Open $8.04
Previous Close $7.98
High $8.04
Low $7.96
Adjusted Open $8.04
Previous Adjusted Close $7.98
Adjusted High $8.04
Adjusted Low $7.96
Invest in Pioneer Municipal High Income Advantage Fund Inc (MAV)
Webull Logo
Get up to $250 in Bitcoin for funding an account.

Get up to $250 in Bitcoin for funding an account.
Webull Logo
Built to help smart investors invest smarter.

Become a real estate investor on Fundrise and pay zero advisory fees for your first three months.
Historical Stock Data for Pioneer Municipal High Income Advantage Fund Inc (MAV)
Date Open High Low Close Adj.Close Volume
2023-03-17 $8.04 $8.04 $7.96 $7.98 $7.98 28,234
2023-03-16 $8.02 $8.13 $8.01 $8.04 $8.04 85,290
2023-03-15 $8.09 $8.12 $8.05 $8.05 $8.02 45,933
2023-03-14 $8.05 $8.10 $8.04 $8.05 $8.02 32,338
2023-03-13 $8.02 $8.09 $7.99 $8.01 $8.01 34,337
2023-03-10 $8.01 $8.04 $7.95 $7.97 $7.97 32,973
2023-03-09 $7.96 $8.00 $7.95 $7.97 $7.97 24,399
2023-03-08 $7.93 $7.96 $7.89 $7.94 $7.94 24,482
2023-03-07 $7.91 $7.93 $7.86 $7.90 $7.90 50,856
2023-03-06 $7.94 $7.99 $7.87 $7.87 $7.87 71,707
2023-03-03 $8.00 $8.03 $7.93 $7.93 $7.93 33,671
2023-03-02 $7.96 $7.98 $7.90 $7.97 $7.97 50,920
2023-03-01 $7.93 $8.05 $7.91 $7.98 $7.98 31,715
2023-02-28 $8.03 $8.07 $7.97 $7.97 $7.97 59,052
2023-02-27 $7.96 $8.05 $7.94 $8.04 $8.04 106,604
2023-02-24 $7.97 $7.97 $7.91 $7.91 $7.91 62,173
2023-02-23 $7.99 $8.03 $7.96 $7.96 $7.96 43,448
2023-02-22 $7.98 $8.02 $7.95 $7.97 $7.97 69,948
2023-02-21 $8.03 $8.04 $7.95 $7.97 $7.97 91,420
2023-02-17 $8.17 $8.17 $8.05 $8.08 $8.08 78,324
2023-02-16 $8.30 $8.30 $8.19 $8.19 $8.19 126,119
2023-02-15 $8.47 $8.47 $8.39 $8.40 $8.36 90,853
2023-02-14 $8.45 $8.49 $8.42 $8.48 $8.44 108,432
2023-02-13 $8.51 $8.53 $8.47 $8.48 $8.44 86,947
2023-02-10 $8.55 $8.59 $8.51 $8.51 $8.47 22,944
2023-02-09 $8.63 $8.65 $8.56 $8.56 $8.52 30,419
2023-02-08 $8.55 $8.64 $8.55 $8.60 $8.56 54,712
2023-02-07 $8.60 $8.66 $8.51 $8.59 $8.55 144,342
2023-02-06 $8.70 $8.70 $8.54 $8.57 $8.53 146,738
2023-02-03 $8.77 $8.81 $8.75 $8.75 $8.75 44,551
2023-02-02 $8.87 $8.87 $8.78 $8.81 $8.81 94,323
2023-02-01 $8.81 $8.86 $8.72 $8.83 $8.83 76,086
2023-01-31 $8.78 $8.82 $8.71 $8.76 $8.76 64,979
2023-01-30 $8.79 $8.82 $8.72 $8.75 $8.75 114,274
2023-01-27 $8.72 $8.85 $8.66 $8.80 $8.80 155,725
2023-01-26 $8.70 $8.86 $8.68 $8.73 $8.73 39,676
2023-01-25 $8.75 $8.76 $8.68 $8.72 $8.72 28,581
2023-01-24 $8.72 $8.79 $8.69 $8.77 $8.77 37,580
2023-01-23 $8.72 $8.82 $8.72 $8.74 $8.74 68,119
2023-01-20 $8.60 $8.80 $8.60 $8.77 $8.77 67,654
2023-01-19 $8.56 $8.67 $8.56 $8.64 $8.64 107,574
2023-01-18 $8.59 $8.69 $8.58 $8.58 $8.58 114,172
2023-01-17 $8.65 $8.67 $8.58 $8.61 $8.57 93,997
2023-01-13 $8.62 $8.66 $8.59 $8.64 $8.60 81,308
2023-01-12 $8.51 $8.62 $8.50 $8.61 $8.57 117,144
2023-01-11 $8.44 $8.52 $8.42 $8.50 $8.46 90,280
2023-01-10 $8.34 $8.45 $8.31 $8.39 $8.35 86,458
2023-01-09 $8.27 $8.38 $8.27 $8.38 $8.34 83,146
2023-01-06 $8.19 $8.29 $8.19 $8.23 $8.19 64,584
2023-01-05 $8.17 $8.26 $8.15 $8.17 $8.13 54,379
2023-01-04 $8.14 $8.23 $8.13 $8.18 $8.14 90,635
2023-01-03 $8.15 $8.17 $8.02 $8.14 $8.10 108,925
2022-12-30 $8.00 $8.14 $7.92 $8.10 $8.06 178,508
2022-12-29 $7.96 $8.06 $7.94 $8.04 $8.00 125,650
2022-12-28 $7.94 $7.99 $7.94 $7.95 $7.91 178,246
2022-12-27 $7.98 $8.00 $7.91 $7.97 $7.93 176,212
2022-12-23 $8.12 $8.17 $8.02 $8.03 $7.99 119,860
2022-12-22 $8.01 $8.17 $8.01 $8.10 $8.06 158,843
2022-12-21 $8.10 $8.16 $8.07 $8.07 $8.03 157,985
2022-12-20 $8.07 $8.14 $7.98 $8.08 $8.04 315,161
2022-12-19 $8.10 $8.16 $8.08 $8.10 $8.06 148,979
2022-12-16 $8.13 $8.16 $8.08 $8.12 $8.12 213,018
2022-12-15 $8.17 $8.32 $8.15 $8.15 $8.15 293,544
2022-12-14 $8.20 $8.27 $8.16 $8.22 $8.22 265,275
2022-12-13 $8.38 $8.42 $8.21 $8.23 $8.23 218,838
2022-12-12 $8.33 $8.35 $8.26 $8.28 $8.28 36,275
2022-12-09 $8.34 $8.40 $8.29 $8.34 $8.30 132,783
2022-12-08 $8.34 $8.44 $8.32 $8.32 $8.28 82,556
2022-12-07 $8.26 $8.45 $8.26 $8.37 $8.33 169,989
2022-12-06 $8.22 $8.32 $8.22 $8.26 $8.22 98,035
2022-12-05 $8.30 $8.32 $8.21 $8.21 $8.17 70,584
2022-12-02 $8.33 $8.37 $8.25 $8.36 $8.36 86,806
2022-12-01 $8.33 $8.39 $8.25 $8.38 $8.38 92,456
2022-11-30 $8.17 $8.35 $8.16 $8.30 $8.30 97,388
2022-11-29 $8.13 $8.26 $8.10 $8.15 $8.15 101,576
2022-11-28 $8.15 $8.25 $8.15 $8.15 $8.15 97,263
2022-11-25 $8.12 $8.15 $8.10 $8.15 $8.15 91,773
2022-11-23 $8.04 $8.16 $8.04 $8.13 $8.13 110,288
2022-11-22 $7.92 $8.05 $7.92 $8.01 $8.01 109,005
2022-11-21 $7.89 $7.93 $7.86 $7.92 $7.92 87,174
2022-11-18 $7.82 $7.86 $7.74 $7.86 $7.86 168,985
2022-11-17 $7.68 $7.83 $7.64 $7.79 $7.79 173,780
2022-11-16 $7.67 $7.76 $7.58 $7.70 $7.70 291,621
2022-11-15 $7.62 $7.70 $7.58 $7.61 $7.61 182,936
2022-11-14 $7.68 $7.68 $7.51 $7.51 $7.47 95,794
2022-11-11 $7.65 $7.77 $7.60 $7.73 $7.73 166,729
2022-11-10 $7.40 $7.61 $7.39 $7.58 $7.58 117,459
2022-11-09 $7.29 $7.33 $7.25 $7.28 $7.28 84,930
2022-11-08 $7.46 $7.47 $7.29 $7.30 $7.30 165,539
2022-11-07 $7.33 $7.46 $7.28 $7.46 $7.46 133,024
2022-11-04 $7.33 $7.39 $7.29 $7.31 $7.31 50,794
2022-11-03 $7.28 $7.32 $7.25 $7.28 $7.28 156,303
2022-11-02 $7.41 $7.41 $7.32 $7.36 $7.36 220,391
2022-11-01 $7.52 $7.57 $7.34 $7.38 $7.38 128,981
2022-10-31 $7.31 $7.44 $7.29 $7.44 $7.44 173,680
2022-10-28 $7.34 $7.45 $7.30 $7.35 $7.35 63,157
2022-10-27 $7.39 $7.39 $7.30 $7.34 $7.34 82,723
2022-10-26 $7.45 $7.50 $7.39 $7.40 $7.40 81,882
2022-10-25 $7.47 $7.52 $7.39 $7.41 $7.41 87,017
2022-10-24 $7.59 $7.59 $7.44 $7.46 $7.46 109,408
2022-10-21 $7.60 $7.61 $7.53 $7.61 $7.61 76,550
2022-10-20 $7.58 $7.65 $7.58 $7.60 $7.60 51,658
2022-10-19 $7.66 $7.66 $7.58 $7.61 $7.61 58,650
2022-10-18 $7.74 $7.89 $7.64 $7.67 $7.67 38,949
2022-10-17 $7.85 $7.91 $7.74 $7.74 $7.74 38,550
2022-10-14 $7.85 $7.90 $7.78 $7.85 $7.81 63,800
2022-10-13 $7.80 $7.89 $7.71 $7.87 $7.87 79,582
2022-10-12 $7.85 $7.88 $7.81 $7.85 $7.85 42,802
2022-10-11 $7.76 $7.86 $7.76 $7.81 $7.81 45,529
2022-10-10 $7.78 $7.83 $7.74 $7.77 $7.77 37,057
2022-10-07 $7.81 $7.82 $7.77 $7.81 $7.81 35,094
2022-10-06 $7.79 $7.86 $7.79 $7.81 $7.81 30,684
2022-10-05 $7.91 $7.97 $7.74 $7.76 $7.76 201,084
2022-10-04 $7.72 $7.95 $7.70 $7.90 $7.90 222,621
2022-10-03 $7.61 $7.77 $7.58 $7.66 $7.66 103,365
2022-09-30 $7.60 $7.66 $7.52 $7.55 $7.55 81,213
2022-09-29 $7.76 $7.76 $7.55 $7.57 $7.57 151,925
2022-09-28 $7.76 $7.88 $7.75 $7.79 $7.79 134,625
2022-09-27 $7.77 $7.83 $7.73 $7.75 $7.75 84,577
2022-09-26 $7.90 $7.95 $7.75 $7.75 $7.75 60,107
2022-09-23 $8.04 $8.05 $7.87 $7.92 $7.92 88,998
2022-09-22 $8.05 $8.10 $8.04 $8.05 $8.05 45,236
2022-09-21 $8.22 $8.22 $8.09 $8.10 $8.10 58,731
2022-09-20 $8.21 $8.30 $8.15 $8.22 $8.22 76,258
2022-09-19 $8.29 $8.29 $8.20 $8.25 $8.25 100,464
2022-09-16 $8.33 $8.33 $8.27 $8.29 $8.29 65,116
2022-09-15 $8.52 $8.52 $8.35 $8.37 $8.37 40,781
2022-09-14 $8.50 $8.56 $8.46 $8.52 $8.52 61,328
2022-09-13 $8.55 $8.58 $8.50 $8.50 $8.50 22,729
2022-09-12 $8.64 $8.68 $8.58 $8.58 $8.58 51,654
2022-09-09 $8.62 $8.66 $8.62 $8.63 $8.63 17,297
2022-09-08 $8.61 $8.71 $8.60 $8.61 $8.61 28,076
2022-09-07 $8.62 $8.68 $8.61 $8.63 $8.63 25,613
2022-09-06 $8.69 $8.76 $8.60 $8.63 $8.63 23,285
2022-09-02 $8.67 $8.76 $8.66 $8.72 $8.72 46,811
2022-09-01 $8.69 $8.70 $8.61 $8.65 $8.65 76,946
2022-08-31 $8.76 $8.77 $8.71 $8.72 $8.72 56,320
2022-08-30 $8.87 $8.87 $8.69 $8.72 $8.72 105,254
2022-08-29 $8.90 $8.97 $8.81 $8.81 $8.81 41,115
2022-08-26 $9.08 $9.10 $8.99 $8.99 $8.99 30,085
2022-08-25 $9.13 $9.15 $9.01 $9.09 $9.09 55,261
2022-08-24 $9.19 $9.22 $9.08 $9.12 $9.12 93,868
2022-08-23 $9.05 $9.23 $8.98 $9.17 $9.17 191,428
2022-08-22 $8.97 $9.12 $8.90 $9.04 $9.04 102,340
2022-08-19 $9.10 $9.18 $8.91 $8.97 $8.97 162,621
2022-08-18 $9.26 $9.32 $9.10 $9.11 $9.11 114,466
2022-08-17 $9.37 $9.37 $9.25 $9.26 $9.26 76,093
2022-08-16 $9.47 $9.48 $9.32 $9.46 $9.42 77,532
2022-08-15 $9.43 $9.53 $9.43 $9.46 $9.42 81,669
2022-08-12 $9.31 $9.49 $9.31 $9.46 $9.42 105,825
2022-08-11 $9.36 $9.44 $9.26 $9.26 $9.22 73,437
2022-08-10 $9.28 $9.42 $9.28 $9.36 $9.32 96,128
2022-08-09 $9.29 $9.38 $9.20 $9.23 $9.19 139,194
2022-08-08 $9.28 $9.34 $9.28 $9.31 $9.27 68,203
2022-08-05 $9.20 $9.32 $9.15 $9.25 $9.21 121,485
2022-08-04 $9.21 $9.26 $9.21 $9.23 $9.19 73,522
2022-08-03 $9.22 $9.23 $9.19 $9.22 $9.18 90,179
2022-08-02 $9.20 $9.22 $9.19 $9.20 $9.16 52,931
2022-08-01 $9.10 $9.22 $9.09 $9.20 $9.16 67,471
2022-07-29 $9.05 $9.15 $9.05 $9.09 $9.05 70,199
2022-07-28 $8.97 $9.07 $8.97 $9.07 $9.03 142,011
2022-07-27 $8.96 $8.99 $8.94 $8.95 $8.91 54,600
2022-07-26 $8.93 $9.00 $8.91 $8.94 $8.90 63,267
2022-07-25 $8.91 $8.93 $8.87 $8.89 $8.85 49,868
2022-07-22 $8.90 $8.96 $8.89 $8.93 $8.89 70,581
2022-07-21 $8.92 $8.96 $8.87 $8.88 $8.84 81,990
2022-07-20 $8.89 $8.96 $8.87 $8.87 $8.83 69,681
2022-07-19 $8.97 $9.01 $8.91 $8.92 $8.84 54,694
2022-07-18 $9.00 $9.03 $8.92 $8.92 $8.84 59,813
2022-07-15 $9.02 $9.07 $8.99 $9.02 $8.94 17,975
2022-07-14 $8.98 $8.99 $8.94 $8.97 $8.89 43,686
2022-07-13 $9.00 $9.07 $8.95 $8.99 $8.91 115,889
2022-07-12 $9.06 $9.13 $9.04 $9.04 $8.96 66,664
2022-07-11 $9.09 $9.14 $9.03 $9.06 $8.98 36,106
2022-07-08 $9.03 $9.08 $8.93 $9.06 $8.98 48,298
2022-07-07 $9.05 $9.08 $9.00 $9.02 $8.94 40,554
2022-07-06 $9.00 $9.09 $9.00 $9.02 $8.94 28,220
2022-07-05 $8.82 $9.01 $8.81 $8.98 $8.90 73,309
2022-07-01 $8.79 $8.91 $8.79 $8.82 $8.74 90,758
2022-06-30 $8.68 $8.78 $8.68 $8.73 $8.65 57,919
2022-06-29 $8.60 $8.74 $8.60 $8.68 $8.60 29,952
2022-06-28 $8.49 $8.63 $8.49 $8.57 $8.49 56,970
2022-06-27 $8.45 $8.57 $8.44 $8.49 $8.41 59,436
2022-06-24 $8.43 $8.50 $8.41 $8.46 $8.38 78,204
2022-06-23 $8.37 $8.47 $8.36 $8.40 $8.32 158,192
2022-06-22 $8.30 $8.36 $8.28 $8.30 $8.22 99,391
2022-06-21 $8.33 $8.39 $8.25 $8.29 $8.21 64,468
2022-06-17 $8.30 $8.43 $8.27 $8.33 $8.25 91,069
2022-06-16 $8.50 $8.50 $8.25 $8.28 $8.20 124,577
2022-06-15 $8.67 $8.79 $8.44 $8.54 $8.46 68,850
2022-06-14 $8.83 $8.86 $8.62 $8.71 $8.59 89,292
2022-06-13 $8.90 $8.95 $8.75 $8.80 $8.68 66,680
2022-06-10 $9.02 $9.18 $8.94 $9.02 $8.90 113,170
2022-06-09 $9.25 $9.30 $9.02 $9.02 $8.90 47,966
2022-06-08 $9.35 $9.35 $9.28 $9.30 $9.17 71,726
2022-06-07 $9.30 $9.39 $9.28 $9.34 $9.21 60,329
2022-06-06 $9.40 $9.42 $9.29 $9.32 $9.19 65,534
2022-06-03 $9.42 $9.44 $9.37 $9.40 $9.27 39,040
2022-06-02 $9.37 $9.53 $9.36 $9.46 $9.33 73,198
2022-06-01 $9.36 $9.41 $9.32 $9.36 $9.23 71,390
2022-05-31 $9.32 $9.35 $9.27 $9.32 $9.19 114,186
2022-05-27 $9.22 $9.33 $9.22 $9.31 $9.18 51,578
2022-05-26 $9.06 $9.18 $9.05 $9.15 $9.02 68,229
2022-05-25 $8.96 $9.06 $8.96 $9.05 $8.92 66,197
2022-05-24 $8.81 $8.95 $8.81 $8.94 $8.82 44,338
2022-05-23 $8.80 $8.86 $8.77 $8.78 $8.66 28,152
2022-05-20 $8.80 $8.80 $8.72 $8.77 $8.65 51,615
2022-05-19 $8.61 $8.80 $8.61 $8.80 $8.68 56,328
2022-05-18 $8.76 $8.77 $8.62 $8.64 $8.52 51,222
2022-05-17 $8.83 $8.89 $8.75 $8.87 $8.75 72,121
2022-05-16 $8.78 $8.86 $8.75 $8.84 $8.68 127,295
2022-05-13 $9.10 $9.10 $8.83 $8.83 $8.67 50,450
2022-05-12 $9.10 $9.11 $8.95 $9.10 $8.93 63,463
2022-05-11 $9.15 $9.19 $9.04 $9.18 $9.01 72,293
2022-05-10 $9.18 $9.18 $9.01 $9.17 $9.00 58,090
2022-05-09 $9.20 $9.20 $9.05 $9.14 $8.97 37,302
2022-05-06 $8.99 $9.27 $8.94 $9.24 $9.07 146,026
2022-05-05 $8.96 $9.08 $8.93 $8.99 $8.83 69,121
2022-05-04 $8.98 $9.03 $8.86 $8.99 $8.83 54,516
2022-05-03 $8.97 $9.03 $8.92 $9.00 $8.84 57,822
2022-05-02 $8.97 $9.03 $8.91 $8.97 $8.81 84,458
2022-04-29 $9.09 $9.13 $8.94 $8.95 $8.79 81,737
2022-04-28 $9.01 $9.15 $8.99 $9.12 $8.95 105,500
2022-04-27 $9.06 $9.07 $9.00 $9.01 $8.85 52,156
2022-04-26 $9.11 $9.19 $9.00 $9.06 $8.89 72,379
2022-04-25 $9.07 $9.15 $8.99 $9.15 $8.98 76,549
2022-04-22 $9.12 $9.13 $9.06 $9.11 $8.94 69,829
2022-04-21 $9.18 $9.21 $9.09 $9.12 $8.96 50,683
2022-04-20 $9.11 $9.21 $9.09 $9.21 $9.04 104,392
2022-04-19 $9.12 $9.14 $9.09 $9.09 $8.92 62,419
2022-04-18 $9.20 $9.22 $9.13 $9.15 $8.98 68,374
2022-04-14 $9.29 $9.29 $9.19 $9.22 $9.01 52,250
2022-04-13 $9.34 $9.38 $9.27 $9.30 $9.09 103,943
2022-04-12 $9.43 $9.45 $9.33 $9.35 $9.14 48,200
2022-04-11 $9.54 $9.54 $9.37 $9.42 $9.21 81,015
2022-04-08 $9.55 $9.55 $9.50 $9.54 $9.33 24,058
2022-04-07 $9.60 $9.62 $9.56 $9.57 $9.35 83,224
2022-04-06 $9.62 $9.68 $9.60 $9.62 $9.40 134,760
2022-04-05 $9.72 $9.81 $9.58 $9.66 $9.44 193,686
2022-04-04 $9.78 $9.82 $9.72 $9.74 $9.52 107,682
2022-04-01 $9.79 $9.84 $9.71 $9.81 $9.59 117,400
2022-03-31 $9.72 $9.83 $9.70 $9.83 $9.61 185,483
2022-03-30 $9.69 $9.79 $9.67 $9.73 $9.51 41,518
2022-03-29 $9.68 $9.73 $9.60 $9.69 $9.47 102,216
2022-03-28 $9.74 $9.79 $9.61 $9.68 $9.46 57,705
2022-03-25 $9.75 $9.75 $9.70 $9.74 $9.52 81,757
2022-03-24 $9.84 $9.85 $9.76 $9.79 $9.56 68,769
2022-03-23 $9.85 $9.89 $9.84 $9.86 $9.64 42,731
2022-03-22 $9.89 $9.91 $9.84 $9.88 $9.66 47,828
2022-03-21 $9.89 $9.93 $9.86 $9.88 $9.66 72,546
2022-03-18 $9.94 $9.98 $9.90 $9.94 $9.72 101,326
2022-03-17 $9.89 $9.99 $9.88 $9.92 $9.70 69,693
2022-03-16 $9.88 $9.95 $9.86 $9.90 $9.68 92,679
2022-03-15 $9.97 $10.04 $9.96 $9.96 $9.70 69,729
2022-03-14 $10.10 $10.12 $9.97 $9.97 $9.71 65,225
2022-03-11 $10.18 $10.20 $10.11 $10.14 $9.87 44,760
2022-03-10 $10.25 $10.28 $10.17 $10.22 $9.95 47,166
2022-03-09 $10.36 $10.37 $10.30 $10.32 $10.05 37,287
2022-03-08 $10.33 $10.42 $10.32 $10.33 $10.06 51,238
2022-03-07 $10.46 $10.48 $10.38 $10.39 $10.11 58,330
2022-03-04 $10.48 $10.53 $10.46 $10.50 $10.22 39,958
2022-03-03 $10.58 $10.65 $10.49 $10.52 $10.24 84,296
2022-03-02 $10.66 $10.69 $10.55 $10.57 $10.29 45,506
2022-03-01 $10.56 $10.73 $10.52 $10.65 $10.37 75,377
2022-02-28 $10.57 $10.61 $10.51 $10.55 $10.27 37,212
2022-02-25 $10.44 $10.65 $10.44 $10.59 $10.31 54,037
2022-02-24 $10.41 $10.53 $10.40 $10.43 $10.15 76,111
2022-02-23 $10.54 $10.61 $10.41 $10.41 $10.13 91,595
2022-02-22 $10.91 $10.91 $10.52 $10.58 $10.30 81,237
2022-02-18 $10.79 $11.00 $10.78 $10.91 $10.62 95,469
2022-02-17 $10.68 $10.83 $10.66 $10.79 $10.50 95,763
2022-02-16 $10.58 $10.73 $10.46 $10.72 $10.40 111,142
2022-02-15 $10.55 $10.63 $10.46 $10.56 $10.24 86,549
2022-02-14 $10.59 $10.62 $10.52 $10.55 $10.23 171,388
2022-02-11 $10.60 $10.65 $10.57 $10.62 $10.30 61,344
2022-02-10 $10.72 $10.73 $10.60 $10.63 $10.31 28,383
2022-02-09 $10.76 $10.80 $10.73 $10.74 $10.42 15,575
2022-02-08 $10.78 $10.84 $10.73 $10.73 $10.41 41,532
2022-02-07 $10.76 $10.85 $10.74 $10.83 $10.50 24,250
2022-02-04 $10.73 $10.84 $10.72 $10.73 $10.41 45,767
2022-02-03 $10.81 $10.87 $10.75 $10.78 $10.46 26,041
2022-02-02 $10.88 $10.95 $10.88 $10.88 $10.55 52,665
2022-02-01 $10.78 $10.90 $10.77 $10.87 $10.54 55,570
2022-01-31 $10.72 $10.81 $10.71 $10.81 $10.49 73,402
2022-01-28 $10.69 $10.75 $10.65 $10.74 $10.42 54,093
2022-01-27 $10.79 $10.85 $10.76 $10.78 $10.46 71,091
2022-01-26 $10.83 $10.92 $10.73 $10.78 $10.46 92,757
2022-01-25 $10.74 $10.93 $10.74 $10.83 $10.50 91,519
2022-01-24 $10.74 $10.81 $10.69 $10.81 $10.49 113,983
2022-01-21 $10.83 $10.92 $10.77 $10.79 $10.46 75,286
2022-01-20 $11.04 $11.09 $10.83 $10.83 $10.50 78,550
2022-01-19 $11.05 $11.11 $10.93 $11.00 $10.67 88,920
2022-01-18 $11.12 $11.19 $11.02 $11.04 $10.71 181,367
2022-01-14 $11.40 $11.40 $11.29 $11.30 $10.92 52,919
2022-01-13 $11.54 $11.54 $11.39 $11.42 $11.04 104,932
2022-01-12 $11.56 $11.60 $11.47 $11.55 $11.16 45,498
2022-01-11 $11.61 $11.61 $11.51 $11.53 $11.14 76,729
2022-01-10 $11.60 $11.60 $11.56 $11.58 $11.19 38,203
2022-01-07 $11.60 $11.63 $11.58 $11.62 $11.23 44,781
2022-01-06 $11.54 $11.60 $11.51 $11.58 $11.19 105,460
2022-01-05 $11.51 $11.54 $11.48 $11.53 $11.14 103,362
2022-01-04 $11.64 $11.65 $11.48 $11.52 $11.13 105,710
2022-01-03 $11.55 $11.64 $11.55 $11.64 $11.25 86,338
2021-12-31 $11.55 $11.61 $11.54 $11.55 $11.16 125,406
2021-12-30 $11.53 $11.58 $11.52 $11.54 $11.15 157,361
2021-12-29 $11.55 $11.61 $11.50 $11.51 $11.12 109,843
2021-12-28 $11.57 $11.65 $11.57 $11.62 $11.23 176,761
2021-12-27 $11.63 $11.64 $11.54 $11.60 $11.21 100,297
2021-12-23 $11.69 $11.70 $11.60 $11.61 $11.22 78,567
2021-12-22 $11.68 $11.70 $11.60 $11.66 $11.27 78,586
2021-12-21 $11.64 $11.68 $11.61 $11.65 $11.26 35,899
2021-12-20 $11.83 $11.83 $11.61 $11.63 $11.24 57,353
2021-12-17 $11.73 $11.83 $11.71 $11.78 $11.38 79,185
2021-12-16 $11.70 $11.75 $11.69 $11.73 $11.34 53,209
2021-12-15 $11.67 $11.70 $11.64 $11.70 $11.31 41,351
2021-12-14 $11.63 $11.67 $11.59 $11.67 $11.28 42,182
2021-12-13 $11.63 $11.65 $11.59 $11.65 $11.26 72,293
2021-12-10 $11.80 $11.80 $11.59 $11.59 $11.20 110,686
2021-12-09 $11.81 $11.83 $11.72 $11.72 $11.29 37,726
2021-12-08 $11.84 $11.84 $11.70 $11.77 $11.34 61,161
2021-12-07 $11.83 $11.88 $11.76 $11.77 $11.34 35,525
2021-12-06 $11.84 $11.86 $11.76 $11.77 $11.34 22,346
2021-12-03 $11.85 $11.88 $11.77 $11.77 $11.34 29,192
2021-12-02 $11.97 $11.97 $11.80 $11.81 $11.37 46,381
2021-12-01 $12.03 $12.05 $11.91 $11.92 $11.48 22,521
2021-11-30 $12.00 $12.04 $11.94 $11.95 $11.51 56,687
2021-11-29 $11.98 $11.98 $11.89 $11.91 $11.47 24,415
2021-11-26 $11.88 $11.89 $11.86 $11.88 $11.44 17,847
2021-11-24 $11.89 $11.90 $11.81 $11.87 $11.43 30,690
2021-11-23 $11.98 $11.98 $11.84 $11.86 $11.42 65,974
2021-11-22 $11.95 $11.96 $11.91 $11.95 $11.51 32,986
2021-11-19 $11.93 $12.00 $11.87 $11.95 $11.51 31,015
2021-11-18 $11.97 $12.04 $11.89 $11.89 $11.45 32,628
2021-11-17 $12.02 $12.02 $11.94 $11.96 $11.52 24,680
2021-11-16 $11.98 $12.06 $11.95 $12.03 $11.59 79,160
2021-11-15 $11.98 $12.00 $11.85 $12.00 $11.52 76,332
2021-11-12 $11.96 $11.98 $11.90 $11.93 $11.45 47,942
2021-11-11 $12.00 $12.06 $11.89 $11.91 $11.43 47,210
2021-11-10 $12.04 $12.04 $11.91 $11.95 $11.47 78,297
2021-11-09 $12.07 $12.08 $11.94 $12.02 $11.54 36,666
2021-11-08 $12.09 $12.10 $11.98 $12.02 $11.54 82,547
2021-11-05 $11.99 $12.06 $11.94 $12.03 $11.55 48,539
2021-11-04 $11.93 $11.98 $11.88 $11.92 $11.44 84,026
2021-11-03 $11.82 $11.94 $11.75 $11.93 $11.45 90,652
2021-11-02 $11.72 $11.86 $11.61 $11.84 $11.37 104,782
2021-11-01 $11.53 $11.70 $11.53 $11.69 $11.22 135,665
2021-10-29 $11.45 $11.55 $11.45 $11.55 $11.09 28,152
2021-10-28 $11.42 $11.45 $11.38 $11.42 $10.96 47,146
2021-10-27 $11.40 $11.43 $11.38 $11.39 $10.93 46,396
2021-10-26 $11.39 $11.46 $11.34 $11.36 $10.90 61,650
2021-10-25 $11.42 $11.44 $11.38 $11.39 $10.93 38,263
2021-10-22 $11.40 $11.44 $11.40 $11.42 $10.96 104,690
2021-10-21 $11.47 $11.53 $11.41 $11.42 $10.96 105,642
2021-10-20 $11.64 $11.66 $11.51 $11.55 $11.09 46,036
2021-10-19 $11.64 $11.66 $11.61 $11.64 $11.17 14,529
2021-10-18 $11.68 $11.68 $11.60 $11.61 $11.14 59,257
2021-10-15 $11.69 $11.72 $11.65 $11.70 $11.19 35,631
2021-10-14 $11.68 $11.72 $11.64 $11.67 $11.16 84,951
2021-10-13 $11.63 $11.66 $11.61 $11.64 $11.14 40,799
2021-10-12 $11.56 $11.61 $11.53 $11.59 $11.09 55,048
2021-10-11 $11.53 $11.53 $11.48 $11.52 $11.02 76,412
2021-10-08 $11.52 $11.55 $11.50 $11.52 $11.02 59,427
2021-10-07 $11.50 $11.60 $11.49 $11.50 $11.00 72,977
2021-10-06 $11.50 $11.55 $11.48 $11.48 $10.98 59,589
2021-10-05 $11.54 $11.56 $11.52 $11.53 $11.03 49,234
2021-10-04 $11.62 $11.64 $11.48 $11.54 $11.04 91,352
2021-10-01 $11.64 $11.64 $11.58 $11.60 $11.10 71,429
2021-09-30 $11.75 $11.77 $11.60 $11.60 $11.10 61,056
2021-09-29 $11.80 $11.84 $11.69 $11.70 $11.19 46,533
2021-09-28 $11.92 $11.92 $11.76 $11.76 $11.25 64,964
2021-09-27 $11.93 $11.95 $11.90 $11.94 $11.42 75,159
2021-09-24 $11.95 $11.97 $11.89 $11.90 $11.38 42,786
2021-09-23 $12.01 $12.01 $11.94 $11.95 $11.43 59,023
2021-09-22 $11.96 $12.02 $11.95 $11.98 $11.46 59,882
2021-09-21 $11.90 $11.94 $11.90 $11.93 $11.41 49,909
2021-09-20 $11.92 $11.94 $11.88 $11.91 $11.39 48,063
2021-09-17 $11.94 $11.98 $11.89 $11.93 $11.41 44,057
2021-09-16 $11.95 $11.98 $11.92 $11.98 $11.46 55,517
2021-09-15 $11.90 $11.96 $11.86 $11.93 $11.41 78,191
2021-09-14 $11.91 $11.99 $11.87 $11.96 $11.40 66,784
2021-09-13 $11.86 $11.88 $11.85 $11.86 $11.31 41,115
2021-09-10 $11.88 $11.88 $11.83 $11.86 $11.31 41,386
2021-09-09 $11.83 $11.87 $11.79 $11.86 $11.31 66,815
2021-09-08 $11.81 $11.85 $11.76 $11.80 $11.25 110,451
2021-09-07 $11.72 $11.82 $11.72 $11.76 $11.21 79,484
2021-09-03 $11.85 $11.85 $11.74 $11.77 $11.22 69,792
2021-09-02 $11.95 $11.97 $11.83 $11.84 $11.29 71,043
2021-09-01 $11.90 $11.97 $11.89 $11.93 $11.37 47,088
2021-08-31 $11.95 $11.96 $11.84 $11.87 $11.32 117,485
2021-08-30 $12.02 $12.02 $11.95 $11.95 $11.39 130,898
2021-08-27 $12.02 $12.05 $12.00 $12.01 $11.45 70,536
2021-08-26 $12.03 $12.05 $12.00 $12.00 $11.44 72,247
2021-08-25 $12.06 $12.07 $12.03 $12.04 $11.48 29,828
2021-08-24 $12.09 $12.10 $12.03 $12.05 $11.49 100,549
2021-08-23 $12.08 $12.09 $12.00 $12.06 $11.50 51,672
2021-08-20 $12.01 $12.09 $12.01 $12.02 $11.46 106,947
2021-08-19 $11.98 $12.04 $11.98 $12.01 $11.45 61,117
2021-08-18 $11.96 $12.05 $11.95 $12.02 $11.46 105,721
2021-08-17 $12.00 $12.01 $11.97 $11.97 $11.37 36,575
2021-08-16 $11.90 $12.00 $11.90 $11.98 $11.38 98,649
2021-08-13 $11.99 $12.03 $11.80 $11.94 $11.35 197,553
2021-08-12 $12.10 $12.11 $11.95 $11.99 $11.39 74,801
2021-08-11 $12.01 $12.13 $12.01 $12.06 $11.46 100,076
2021-08-10 $11.99 $12.14 $11.99 $12.01 $11.41 123,724
2021-08-09 $12.28 $12.31 $11.93 $12.11 $11.51 453,927
2021-08-06 $12.59 $12.60 $12.30 $12.34 $11.73 236,484
2021-08-05 $12.71 $12.77 $12.67 $12.69 $12.06 82,622
2021-08-04 $12.84 $12.89 $12.73 $12.73 $12.10 49,626
2021-08-03 $12.79 $12.88 $12.79 $12.84 $12.20 62,205
2021-08-02 $12.92 $12.94 $12.78 $12.79 $12.15 81,068
2021-07-30 $12.83 $12.95 $12.79 $12.95 $12.31 39,639
2021-07-29 $12.75 $12.84 $12.72 $12.83 $12.19 56,031
2021-07-28 $12.77 $12.79 $12.69 $12.70 $12.07 71,243
2021-07-27 $12.74 $12.74 $12.66 $12.72 $12.09 107,242
2021-07-26 $12.72 $12.73 $12.68 $12.71 $12.08 86,486
2021-07-23 $12.60 $12.74 $12.53 $12.72 $12.09 67,630
2021-07-22 $12.64 $12.66 $12.57 $12.58 $11.95 33,133
2021-07-21 $12.63 $12.66 $12.61 $12.62 $11.99 29,798
2021-07-20 $12.73 $12.73 $12.55 $12.63 $12.00 25,799
2021-07-19 $12.81 $12.90 $12.64 $12.68 $12.00 71,195
2021-07-16 $12.87 $12.87 $12.81 $12.83 $12.14 42,283
2021-07-15 $12.98 $12.98 $12.85 $12.87 $12.18 42,426
2021-07-14 $12.85 $12.98 $12.85 $12.96 $12.27 38,127
2021-07-13 $12.80 $12.88 $12.76 $12.85 $12.16 54,628
2021-07-12 $12.74 $12.85 $12.69 $12.84 $12.15 58,072
2021-07-09 $12.64 $12.70 $12.60 $12.70 $12.02 41,135
2021-07-08 $12.35 $12.62 $12.35 $12.62 $11.95 39,866
2021-07-07 $12.39 $12.48 $12.32 $12.43 $11.77 54,674
2021-07-06 $12.47 $12.47 $12.37 $12.39 $11.73 37,096
2021-07-02 $12.40 $12.45 $12.39 $12.44 $11.77 26,410
2021-07-01 $12.39 $12.40 $12.37 $12.40 $11.74 58,205
2021-06-30 $12.33 $12.37 $12.28 $12.34 $11.68 55,493
2021-06-29 $12.24 $12.32 $12.23 $12.30 $11.64 45,913
2021-06-28 $12.21 $12.27 $12.19 $12.24 $11.58 13,999
2021-06-25 $12.20 $12.22 $12.18 $12.21 $11.56 19,147
2021-06-24 $12.18 $12.23 $12.18 $12.23 $11.57 30,314
2021-06-23 $12.14 $12.18 $12.14 $12.18 $11.53 18,885
2021-06-22 $12.11 $12.20 $12.11 $12.14 $11.49 24,090
2021-06-21 $12.14 $12.20 $12.06 $12.06 $11.42 45,648
2021-06-18 $12.16 $12.20 $12.14 $12.14 $11.49 61,981
2021-06-17 $12.17 $12.23 $12.15 $12.16 $11.51 40,184
2021-06-16 $12.22 $12.27 $12.20 $12.21 $11.56 71,396
2021-06-15 $12.27 $12.33 $12.27 $12.28 $11.58 36,015
2021-06-14 $12.31 $12.31 $12.25 $12.27 $11.57 54,098
2021-06-11 $12.21 $12.32 $12.20 $12.26 $11.56 79,867
2021-06-10 $12.14 $12.30 $12.14 $12.21 $11.51 80,652
2021-06-09 $12.12 $12.17 $12.10 $12.13 $11.43 64,471
2021-06-08 $12.12 $12.15 $12.11 $12.13 $11.43 50,982
2021-06-07 $12.10 $12.14 $12.10 $12.13 $11.43 45,687
2021-06-04 $12.12 $12.13 $12.10 $12.12 $11.43 100,128
2021-06-03 $12.14 $12.14 $12.10 $12.12 $11.43 75,072
2021-06-02 $12.14 $12.15 $12.12 $12.14 $11.44 61,459
2021-06-01 $12.17 $12.17 $12.12 $12.14 $11.44 67,628
2021-05-28 $12.17 $12.18 $12.12 $12.16 $11.46 26,299
2021-05-27 $12.10 $12.14 $12.10 $12.13 $11.43 28,588
2021-05-26 $12.12 $12.12 $12.06 $12.11 $11.42 47,804
2021-05-25 $12.02 $12.09 $12.02 $12.07 $11.38 49,926
2021-05-24 $12.08 $12.13 $12.01 $12.02 $11.33 53,028
2021-05-21 $12.01 $12.08 $12.00 $12.03 $11.34 48,190
2021-05-20 $11.94 $12.02 $11.93 $12.01 $11.32 58,380
2021-05-19 $12.07 $12.08 $11.80 $11.91 $11.23 257,683
2021-05-18 $12.07 $12.13 $12.05 $12.07 $11.38 87,491
2021-05-17 $12.11 $12.15 $12.11 $12.12 $11.38 60,670
2021-05-14 $12.06 $12.12 $12.06 $12.11 $11.37 54,774
2021-05-13 $12.04 $12.12 $12.04 $12.05 $11.31 40,982
2021-05-12 $12.20 $12.22 $12.04 $12.04 $11.30 185,305
2021-05-11 $12.21 $12.23 $12.19 $12.20 $11.45 74,992
2021-05-10 $12.22 $12.24 $12.19 $12.21 $11.46 88,184
2021-05-07 $12.27 $12.27 $12.20 $12.22 $11.47 84,792
2021-05-06 $12.16 $12.19 $12.15 $12.18 $11.43 53,421
2021-05-05 $12.16 $12.17 $12.12 $12.17 $11.43 39,979
2021-05-04 $12.13 $12.15 $12.08 $12.13 $11.39 93,175
2021-05-03 $12.10 $12.15 $12.10 $12.13 $11.39 92,065
2021-04-30 $12.09 $12.16 $12.08 $12.11 $11.37 110,806
2021-04-29 $12.09 $12.12 $12.06 $12.09 $11.35 113,946
2021-04-28 $12.11 $12.13 $12.09 $12.10 $11.36 134,090
2021-04-27 $12.17 $12.17 $12.11 $12.12 $11.38 117,655
2021-04-26 $12.11 $12.14 $12.11 $12.14 $11.40 71,790
2021-04-23 $12.10 $12.14 $12.10 $12.12 $11.38 45,597
2021-04-22 $12.14 $12.16 $12.11 $12.11 $11.37 43,967
2021-04-21 $12.08 $12.15 $12.08 $12.15 $11.41 65,924
2021-04-20 $12.08 $12.11 $12.03 $12.10 $11.36 103,155
2021-04-19 $12.09 $12.14 $12.05 $12.13 $11.39 103,114
2021-04-16 $12.13 $12.15 $12.09 $12.11 $11.37 36,951
2021-04-15 $12.21 $12.21 $12.11 $12.19 $11.39 130,717
2021-04-14 $12.10 $12.18 $12.08 $12.18 $11.39 83,803
2021-04-13 $12.08 $12.10 $12.04 $12.10 $11.31 86,230
2021-04-12 $12.06 $12.07 $11.98 $12.04 $11.25 120,160
2021-04-09 $11.99 $12.06 $11.99 $12.04 $11.25 75,572
2021-04-08 $11.95 $11.98 $11.95 $11.97 $11.19 43,750
2021-04-07 $11.93 $11.95 $11.89 $11.91 $11.13 117,686
2021-04-06 $11.91 $11.93 $11.87 $11.93 $11.15 46,850
2021-04-05 $11.94 $11.94 $11.85 $11.92 $11.14 60,561
2021-04-01 $11.86 $11.93 $11.84 $11.87 $11.10 167,780
2021-03-31 $11.83 $11.86 $11.81 $11.82 $11.05 170,341
2021-03-30 $11.83 $11.86 $11.82 $11.82 $11.05 38,743
2021-03-29 $11.82 $11.85 $11.79 $11.81 $11.04 67,587
2021-03-26 $11.76 $11.80 $11.76 $11.79 $11.02 26,758
2021-03-25 $11.70 $11.75 $11.70 $11.74 $10.97 18,446
2021-03-24 $11.66 $11.70 $11.62 $11.70 $10.94 67,650
2021-03-23 $11.71 $11.71 $11.61 $11.61 $10.85 62,723
2021-03-22 $11.82 $11.82 $11.68 $11.68 $10.92 90,295
2021-03-19 $11.79 $11.83 $11.71 $11.83 $11.06 71,983
2021-03-18 $11.83 $11.85 $11.75 $11.80 $11.03 114,116
2021-03-17 $11.89 $11.92 $11.82 $11.87 $11.10 67,652
2021-03-16 $11.92 $11.95 $11.81 $11.93 $11.10 212,566
2021-03-15 $11.87 $11.92 $11.85 $11.91 $11.08 47,078
2021-03-12 $11.88 $11.90 $11.82 $11.84 $11.02 54,695
2021-03-11 $11.93 $11.94 $11.87 $11.90 $11.07 69,183
2021-03-10 $11.85 $11.90 $11.83 $11.87 $11.05 96,645
2021-03-09 $11.77 $11.88 $11.77 $11.79 $10.97 81,143
2021-03-08 $11.71 $11.80 $11.67 $11.75 $10.93 95,100
2021-03-05 $11.75 $11.75 $11.68 $11.70 $10.89 27,012
2021-03-04 $11.71 $11.77 $11.68 $11.69 $10.88 186,688
2021-03-03 $11.74 $11.76 $11.67 $11.68 $10.87 137,535
2021-03-02 $11.72 $11.78 $11.66 $11.75 $10.93 61,611
2021-03-01 $11.54 $11.80 $11.54 $11.72 $10.91 116,177
2021-02-26 $11.37 $11.55 $11.37 $11.53 $10.73 62,550
2021-02-25 $11.50 $11.54 $11.28 $11.32 $10.53 135,102
2021-02-24 $11.50 $11.57 $11.39 $11.47 $10.67 149,779
2021-02-23 $11.48 $11.57 $11.30 $11.51 $10.71 264,063
2021-02-22 $11.64 $11.64 $11.47 $11.51 $10.71 125,511
2021-02-19 $11.68 $11.72 $11.59 $11.60 $10.80 112,756
2021-02-18 $11.89 $11.94 $11.62 $11.71 $10.90 215,164
2021-02-17 $12.03 $12.03 $11.92 $11.92 $11.09 51,076
2021-02-16 $12.09 $12.13 $12.01 $12.06 $11.17 210,014
2021-02-12 $12.10 $12.14 $12.05 $12.09 $11.20 66,106
2021-02-11 $12.11 $12.11 $12.02 $12.07 $11.18 63,570
2021-02-10 $11.98 $12.09 $11.98 $12.06 $11.17 72,314
2021-02-09 $11.96 $12.00 $11.96 $11.97 $11.09 120,473
2021-02-08 $11.95 $12.01 $11.90 $11.97 $11.09 110,896
2021-02-05 $11.80 $11.96 $11.80 $11.94 $11.06 99,897
2021-02-04 $11.75 $11.80 $11.73 $11.79 $10.92 67,368
2021-02-03 $11.75 $11.76 $11.73 $11.73 $10.87 84,115
2021-02-02 $11.77 $11.82 $11.73 $11.75 $10.89 64,936
2021-02-01 $11.76 $11.85 $11.74 $11.74 $10.88 59,700
2021-01-29 $11.81 $11.83 $11.73 $11.77 $10.91 61,409
2021-01-28 $11.78 $11.80 $11.73 $11.78 $10.91 63,017
2021-01-27 $11.69 $11.77 $11.69 $11.73 $10.87 68,522
2021-01-26 $11.74 $11.82 $11.71 $11.73 $10.87 64,834
2021-01-25 $11.73 $11.78 $11.65 $11.70 $10.84 99,940
2021-01-22 $11.74 $11.79 $11.68 $11.69 $10.83 48,417
2021-01-21 $11.76 $11.76 $11.66 $11.73 $10.87 53,715
2021-01-20 $11.76 $11.77 $11.71 $11.74 $10.88 73,599
2021-01-19 $11.73 $11.76 $11.64 $11.76 $10.90 114,315
2021-01-15 $11.68 $11.72 $11.66 $11.70 $10.79 56,137
2021-01-14 $11.69 $11.75 $11.66 $11.67 $10.76 82,685
2021-01-13 $11.70 $11.72 $11.65 $11.69 $10.78 73,758
2021-01-12 $11.67 $11.70 $11.57 $11.69 $10.78 132,880
2021-01-11 $11.71 $11.75 $11.66 $11.69 $10.78 60,751
2021-01-08 $11.66 $11.75 $11.66 $11.72 $10.81 76,579
2021-01-07 $11.65 $11.72 $11.60 $11.69 $10.78 52,387
2021-01-06 $11.66 $11.70 $11.59 $11.65 $10.75 100,180
2021-01-05 $11.60 $11.65 $11.60 $11.64 $10.74 39,325
2021-01-04 $11.75 $11.75 $11.60 $11.64 $10.74 87,788
2020-12-31 $11.65 $11.75 $11.65 $11.65 $10.75 104,709
2020-12-30 $11.60 $11.70 $11.60 $11.66 $10.76 61,096
2020-12-29 $11.54 $11.64 $11.54 $11.62 $10.72 39,693
2020-12-28 $11.61 $11.68 $11.50 $11.57 $10.67 131,709
2020-12-24 $11.56 $11.60 $11.51 $11.55 $10.65 48,487
2020-12-23 $11.65 $11.65 $11.48 $11.55 $10.65 82,369
2020-12-22 $11.49 $11.61 $11.45 $11.61 $10.71 109,568
2020-12-21 $11.50 $11.50 $11.44 $11.46 $10.57 104,407
2020-12-18 $11.47 $11.50 $11.45 $11.48 $10.59 77,157
2020-12-17 $11.51 $11.52 $11.41 $11.43 $10.54 84,297
2020-12-16 $11.58 $11.62 $11.50 $11.51 $10.62 95,269
2020-12-15 $11.58 $11.62 $11.57 $11.58 $10.68 53,405
2020-12-14 $11.70 $11.71 $11.52 $11.56 $10.66 105,174
2020-12-11 $11.69 $11.71 $11.65 $11.71 $10.80 92,995
2020-12-10 $11.69 $11.71 $11.60 $11.68 $10.77 110,126
2020-12-09 $11.70 $11.75 $11.69 $11.75 $10.79 107,169
2020-12-08 $11.64 $11.70 $11.63 $11.69 $10.73 114,521
2020-12-07 $11.68 $11.70 $11.60 $11.62 $10.67 119,893
2020-12-04 $11.64 $11.66 $11.61 $11.65 $10.70 70,756
2020-12-03 $11.63 $11.64 $11.59 $11.64 $10.69 133,126
2020-12-02 $11.50 $11.64 $11.50 $11.64 $10.69 141,893
2020-12-01 $11.47 $11.53 $11.47 $11.51 $10.57 194,357
2020-11-30 $11.48 $11.48 $11.44 $11.46 $10.52 27,357
2020-11-27 $11.44 $11.48 $11.40 $11.45 $10.51 62,774
2020-11-25 $11.42 $11.44 $11.42 $11.42 $10.49 15,410
2020-11-24 $11.41 $11.41 $11.39 $11.41 $10.48 66,285
2020-11-23 $11.38 $11.40 $11.32 $11.38 $10.45 49,514
2020-11-20 $11.35 $11.38 $11.31 $11.33 $10.40 82,574
2020-11-19 $11.31 $11.35 $11.31 $11.34 $10.41 52,443
2020-11-18 $11.31 $11.34 $11.28 $11.31 $10.39 112,490
2020-11-17 $11.31 $11.33 $11.28 $11.30 $10.38 50,068
2020-11-16 $11.33 $11.34 $11.30 $11.31 $10.39 58,997
2020-11-13 $11.32 $11.37 $11.31 $11.33 $10.36 62,174
2020-11-12 $11.33 $11.39 $11.30 $11.32 $10.35 114,984
2020-11-11 $11.40 $11.40 $11.32 $11.33 $10.36 82,250
2020-11-10 $11.33 $11.38 $11.33 $11.35 $10.37 59,018
2020-11-09 $11.37 $11.39 $11.26 $11.35 $10.37 67,083
2020-11-06 $11.22 $11.35 $11.22 $11.29 $10.32 686,966
2020-11-05 $11.13 $11.16 $11.10 $11.14 $10.18 23,634
2020-11-04 $11.03 $11.12 $11.03 $11.08 $10.13 18,801
2020-11-03 $11.05 $11.05 $10.95 $10.98 $10.04 34,570
2020-11-02 $10.95 $10.98 $10.91 $10.94 $10.00 48,833
2020-10-30 $10.97 $10.97 $10.88 $10.90 $9.96 43,916
2020-10-29 $10.90 $10.97 $10.84 $10.97 $10.03 43,798
2020-10-28 $10.86 $10.92 $10.80 $10.88 $9.94 55,631
2020-10-27 $10.89 $10.89 $10.83 $10.86 $9.93 61,693
2020-10-26 $10.91 $10.91 $10.80 $10.84 $9.91 32,258
2020-10-23 $10.96 $10.96 $10.88 $10.92 $9.98 31,683
2020-10-22 $10.96 $10.97 $10.84 $10.93 $9.99 49,650
2020-10-21 $10.94 $10.95 $10.87 $10.92 $9.98 73,552
2020-10-20 $10.85 $10.95 $10.84 $10.94 $10.00 70,589
2020-10-19 $10.87 $10.89 $10.79 $10.87 $9.94 102,030
2020-10-16 $10.84 $10.86 $10.76 $10.79 $9.86 86,524
2020-10-15 $10.92 $10.95 $10.79 $10.83 $9.90 35,957
2020-10-14 $10.94 $10.98 $10.92 $10.93 $9.95 46,333
2020-10-13 $11.00 $11.00 $10.95 $10.97 $9.99 57,276
2020-10-12 $11.06 $11.16 $10.96 $10.99 $10.00 60,833
2020-10-09 $11.10 $11.10 $10.93 $10.93 $9.95 54,676
2020-10-08 $11.15 $11.15 $11.02 $11.06 $10.07 48,024
2020-10-07 $11.10 $11.18 $11.04 $11.10 $10.10 57,985
2020-10-06 $11.01 $11.03 $10.92 $11.02 $10.03 47,468
2020-10-05 $11.07 $11.10 $10.90 $10.97 $9.99 27,230
2020-10-02 $11.06 $11.08 $10.95 $11.01 $10.02 30,796
2020-10-01 $11.05 $11.09 $11.02 $11.06 $10.07 75,047
2020-09-30 $11.08 $11.08 $10.92 $10.92 $9.94 37,878
2020-09-29 $10.96 $11.01 $10.92 $10.99 $10.00 19,314
2020-09-28 $11.05 $11.06 $10.94 $10.97 $9.99 86,366
2020-09-25 $10.81 $10.97 $10.72 $10.96 $9.98 53,539
2020-09-24 $10.74 $10.81 $10.72 $10.72 $9.76 12,645
2020-09-23 $10.93 $10.93 $10.73 $10.74 $9.78 37,146
2020-09-22 $10.89 $10.95 $10.83 $10.85 $9.88 39,730
2020-09-21 $11.05 $11.05 $10.92 $10.93 $9.95 29,338
2020-09-18 $11.13 $11.13 $10.97 $11.00 $10.01 36,284
2020-09-17 $11.08 $11.08 $11.02 $11.03 $10.04 32,989
2020-09-16 $11.16 $11.16 $11.07 $11.10 $10.10 25,224
2020-09-15 $11.16 $11.18 $11.03 $11.06 $10.07 23,662
2020-09-14 $11.16 $11.17 $11.11 $11.17 $10.13 17,807
2020-09-11 $11.12 $11.12 $11.08 $11.12 $10.08 43,763
2020-09-10 $11.04 $11.08 $11.01 $11.08 $10.04 14,957
2020-09-09 $10.93 $11.02 $10.89 $11.02 $9.99 19,448
2020-09-08 $10.94 $10.94 $10.83 $10.84 $9.83 35,890
2020-09-04 $11.07 $11.07 $10.89 $10.91 $9.89 53,080
2020-09-03 $11.16 $11.19 $11.05 $11.06 $10.03 35,588
2020-09-02 $11.14 $11.23 $11.14 $11.22 $10.17 56,007
2020-09-01 $11.05 $11.12 $11.04 $11.12 $10.08 61,697
2020-08-31 $10.99 $11.06 $10.96 $11.05 $10.02 66,887
2020-08-28 $10.88 $10.93 $10.80 $10.92 $9.90 29,873
2020-08-27 $10.91 $10.91 $10.79 $10.79 $9.78 63,207
2020-08-26 $10.87 $10.88 $10.83 $10.88 $9.86 226,797
2020-08-25 $10.93 $10.95 $10.87 $10.88 $9.86 51,524
2020-08-24 $11.00 $11.05 $10.93 $10.95 $9.93 67,331
2020-08-21 $11.14 $11.17 $10.95 $10.96 $9.94 66,145
2020-08-20 $11.18 $11.21 $11.12 $11.13 $10.09 43,457
2020-08-19 $11.22 $11.26 $11.18 $11.20 $10.15 30,015
2020-08-18 $11.22 $11.28 $11.19 $11.20 $10.15 41,061
2020-08-17 $11.35 $11.35 $11.25 $11.28 $10.19 57,743
2020-08-14 $11.38 $11.38 $11.30 $11.32 $10.22 35,903
2020-08-13 $11.38 $11.38 $11.34 $11.37 $10.27 17,720
2020-08-12 $11.39 $11.40 $11.30 $11.34 $10.24 63,351
2020-08-11 $11.40 $11.40 $11.37 $11.39 $10.28 121,677
2020-08-10 $11.37 $11.39 $11.35 $11.38 $10.28 121,789
2020-08-07 $11.40 $11.40 $11.33 $11.33 $10.23 94,901
2020-08-06 $11.39 $11.40 $11.35 $11.40 $10.29 149,218
2020-08-05 $11.38 $11.38 $11.33 $11.36 $10.26 140,014
2020-08-04 $11.30 $11.31 $11.28 $11.30 $10.20 129,821
2020-08-03 $11.29 $11.29 $11.24 $11.26 $10.17 189,115
2020-07-31 $11.17 $11.24 $11.17 $11.24 $10.15 88,304
2020-07-30 $11.10 $11.15 $11.07 $11.15 $10.07 42,178
2020-07-29 $11.10 $11.12 $11.04 $11.12 $10.04 29,569
2020-07-28 $11.05 $11.09 $11.04 $11.08 $10.00 44,372
2020-07-27 $10.96 $11.06 $10.96 $11.06 $9.99 53,425
2020-07-24 $11.03 $11.06 $10.98 $11.04 $9.97 95,328
2020-07-23 $10.97 $10.99 $10.92 $10.99 $9.92 39,808
2020-07-22 $10.92 $10.97 $10.88 $10.96 $9.90 110,389
2020-07-21 $10.88 $10.90 $10.82 $10.89 $9.83 119,425
2020-07-20 $10.82 $10.84 $10.73 $10.83 $9.78 35,779
2020-07-17 $10.84 $10.86 $10.80 $10.84 $9.75 37,494
2020-07-16 $10.82 $10.87 $10.77 $10.79 $9.70 53,420
2020-07-15 $10.83 $10.85 $10.78 $10.82 $9.73 39,434
2020-07-14 $10.83 $10.86 $10.80 $10.84 $9.75 27,730
2020-07-13 $10.90 $10.95 $10.83 $10.86 $9.77 41,626
2020-07-10 $10.91 $10.91 $10.80 $10.86 $9.77 40,407
2020-07-09 $10.93 $10.93 $10.84 $10.85 $9.76 63,506
2020-07-08 $10.72 $10.87 $10.72 $10.84 $9.75 119,173
2020-07-07 $10.58 $10.71 $10.57 $10.71 $9.63 47,735
2020-07-06 $10.58 $10.58 $10.51 $10.56 $9.50 62,350
2020-07-02 $10.51 $10.58 $10.51 $10.53 $9.47 49,142
2020-07-01 $10.55 $10.56 $10.51 $10.56 $9.50 39,186
2020-06-30 $10.55 $10.57 $10.50 $10.51 $9.45 55,188
2020-06-29 $10.55 $10.55 $10.51 $10.55 $9.49 21,990
2020-06-26 $10.54 $10.56 $10.50 $10.55 $9.49 34,043
2020-06-25 $10.60 $10.60 $10.53 $10.56 $9.50 24,444
2020-06-24 $10.59 $10.62 $10.53 $10.56 $9.50 44,863
2020-06-23 $10.59 $10.59 $10.52 $10.58 $9.52 59,266
2020-06-22 $10.57 $10.64 $10.54 $10.57 $9.51 49,129
2020-06-19 $10.60 $10.64 $10.57 $10.59 $9.52 45,050
2020-06-18 $10.62 $10.64 $10.61 $10.63 $9.56 8,363
2020-06-17 $10.75 $10.75 $10.60 $10.64 $9.57 33,978
2020-06-16 $10.68 $10.71 $10.61 $10.66 $9.59 50,743
2020-06-15 $10.60 $10.69 $10.60 $10.69 $9.58 21,147
2020-06-12 $10.66 $10.66 $10.57 $10.66 $9.55 22,801
2020-06-11 $10.68 $10.68 $10.55 $10.62 $9.51 87,081
2020-06-10 $10.70 $10.71 $10.67 $10.70 $9.59 29,383
2020-06-09 $10.63 $10.66 $10.62 $10.66 $9.55 61,376
2020-06-08 $10.62 $10.67 $10.62 $10.64 $9.53 105,954
2020-06-05 $10.80 $10.80 $10.65 $10.65 $9.54 52,632
2020-06-04 $10.85 $10.85 $10.65 $10.72 $9.60 33,171
2020-06-03 $10.96 $10.96 $10.78 $10.79 $9.67 19,815
2020-06-02 $10.78 $10.88 $10.78 $10.84 $9.71 51,393
2020-06-01 $10.79 $10.82 $10.72 $10.75 $9.63 50,874
2020-05-29 $10.71 $10.74 $10.68 $10.73 $9.61 37,274
2020-05-28 $10.64 $10.66 $10.58 $10.66 $9.55 28,113
2020-05-27 $10.53 $10.55 $10.47 $10.55 $9.45 39,517
2020-05-26 $10.45 $10.49 $10.41 $10.47 $9.38 50,306
2020-05-22 $10.40 $10.45 $10.37 $10.45 $9.36 47,140
2020-05-21 $10.34 $10.41 $10.34 $10.38 $9.30 34,866
2020-05-20 $10.28 $10.38 $10.22 $10.37 $9.29 76,834
2020-05-19 $10.16 $10.28 $10.16 $10.24 $9.17 40,676
2020-05-18 $10.28 $10.28 $10.21 $10.26 $9.19 46,601
2020-05-15 $10.27 $10.30 $10.26 $10.30 $9.19 23,855
2020-05-14 $10.34 $10.35 $10.17 $10.27 $9.16 39,870
2020-05-13 $10.40 $10.43 $10.32 $10.32 $9.21 45,951
2020-05-12 $10.40 $10.40 $10.35 $10.39 $9.27 27,697
2020-05-11 $10.38 $10.41 $10.35 $10.40 $9.28 25,778
2020-05-08 $10.44 $10.44 $10.31 $10.38 $9.26 35,882
2020-05-07 $10.36 $10.37 $10.30 $10.37 $9.25 41,990
2020-05-06 $10.26 $10.36 $10.20 $10.27 $9.16 74,033
2020-05-05 $10.10 $10.24 $10.10 $10.24 $9.14 53,736
2020-05-04 $10.09 $10.14 $10.09 $10.13 $9.04 34,429
2020-05-01 $9.99 $10.12 $9.95 $10.12 $9.03 64,331
2020-04-30 $9.92 $10.06 $9.89 $10.06 $8.98 134,156
2020-04-29 $9.83 $10.06 $9.83 $9.97 $8.89 101,137
2020-04-28 $9.90 $9.92 $9.80 $9.88 $8.81 115,639
2020-04-27 $9.94 $9.99 $9.80 $9.82 $8.76 118,678
2020-04-24 $10.11 $10.15 $9.98 $10.04 $8.96 70,804
2020-04-23 $10.19 $10.24 $10.13 $10.16 $9.06 127,021
2020-04-22 $10.20 $10.30 $10.20 $10.23 $9.13 95,936
2020-04-21 $10.34 $10.34 $10.17 $10.24 $9.14 94,179
2020-04-20 $10.43 $10.43 $10.26 $10.34 $9.22 51,655
2020-04-17 $10.37 $10.44 $10.33 $10.41 $9.29 118,121
2020-04-16 $10.30 $10.40 $10.25 $10.37 $9.25 122,948
2020-04-15 $10.14 $10.32 $10.14 $10.28 $9.17 61,751
2020-04-14 $10.29 $10.39 $10.27 $10.31 $9.16 78,521
2020-04-13 $10.27 $10.35 $10.14 $10.24 $9.10 97,345
2020-04-09 $10.06 $10.35 $10.06 $10.28 $9.14 113,657
2020-04-08 $9.84 $9.99 $9.84 $9.96 $8.85 99,798
2020-04-07 $9.80 $9.98 $9.80 $9.90 $8.80 111,770
2020-04-06 $9.57 $9.69 $9.52 $9.66 $8.59 117,759
2020-04-03 $9.60 $9.70 $9.49 $9.53 $8.47 50,048
2020-04-02 $9.74 $9.81 $9.54 $9.70 $8.62 50,648
2020-04-01 $10.06 $10.14 $9.71 $9.79 $8.70 57,858
2020-03-31 $10.14 $10.26 $10.07 $10.18 $9.05 90,108
2020-03-30 $10.15 $10.33 $10.10 $10.19 $9.06 98,603
2020-03-27 $9.97 $10.09 $9.61 $10.00 $8.89 87,773
2020-03-26 $9.60 $10.15 $9.60 $10.05 $8.93 153,031
2020-03-25 $8.99 $9.67 $8.98 $9.62 $8.55 181,865
2020-03-24 $8.61 $8.98 $8.61 $8.98 $7.98 188,904
2020-03-23 $9.20 $9.20 $8.48 $8.54 $7.59 144,879
2020-03-20 $8.60 $9.46 $8.59 $9.20 $8.18 271,161
2020-03-19 $8.28 $8.65 $7.61 $8.59 $7.64 418,742
2020-03-18 $9.46 $9.46 $8.27 $8.40 $7.47 274,346
2020-03-17 $9.82 $9.88 $9.43 $9.68 $8.60 204,407
2020-03-16 $10.00 $10.23 $9.51 $9.85 $8.72 214,775
2020-03-13 $10.10 $10.34 $10.07 $10.23 $9.06 148,558
2020-03-12 $10.59 $10.61 $9.63 $10.05 $8.90 414,150
2020-03-11 $11.19 $11.19 $10.75 $10.75 $9.52 253,337
2020-03-10 $11.30 $11.35 $11.24 $11.27 $9.98 181,301
2020-03-09 $11.37 $11.43 $11.22 $11.30 $10.01 122,439
2020-03-06 $11.34 $11.45 $11.34 $11.45 $10.14 359,377
2020-03-05 $11.29 $11.35 $11.29 $11.34 $10.04 57,783
2020-03-04 $11.27 $11.34 $11.27 $11.31 $10.01 44,454
2020-03-03 $11.23 $11.30 $11.21 $11.28 $9.99 132,083
2020-03-02 $11.13 $11.37 $11.13 $11.24 $9.95 173,810
2020-02-28 $11.26 $11.26 $11.10 $11.14 $9.86 437,764
2020-02-27 $11.35 $11.35 $11.28 $11.32 $10.02 112,305
2020-02-26 $11.33 $11.36 $11.30 $11.36 $10.06 282,323
2020-02-25 $11.31 $11.32 $11.30 $11.31 $10.01 107,610
2020-02-24 $11.32 $11.32 $11.28 $11.31 $10.01 91,331
2020-02-21 $11.27 $11.30 $11.25 $11.29 $10.00 171,486
2020-02-20 $11.20 $11.26 $11.20 $11.26 $9.97 241,543
2020-02-19 $11.20 $11.22 $11.20 $11.21 $9.93 54,544
2020-02-18 $11.22 $11.22 $11.21 $11.22 $9.94 34,935
2020-02-14 $11.24 $11.28 $11.21 $11.25 $9.93 79,540
2020-02-13 $11.24 $11.27 $11.21 $11.24 $9.92 90,473
2020-02-12 $11.23 $11.26 $11.21 $11.23 $9.91 63,428
2020-02-11 $11.27 $11.28 $11.24 $11.24 $9.92 48,361
2020-02-10 $11.27 $11.27 $11.25 $11.27 $9.95 108,213
2020-02-07 $11.27 $11.29 $11.24 $11.26 $9.94 95,021
2020-02-06 $11.26 $11.26 $11.24 $11.26 $9.94 72,421
2020-02-05 $11.24 $11.26 $11.21 $11.26 $9.94 115,450
2020-02-04 $11.22 $11.25 $11.18 $11.25 $9.93 67,585
2020-02-03 $11.22 $11.22 $11.19 $11.22 $9.90 38,907
2020-01-31 $11.21 $11.21 $11.18 $11.21 $9.89 53,874
2020-01-30 $11.17 $11.21 $11.16 $11.19 $9.88 88,972
2020-01-29 $11.17 $11.18 $11.16 $11.17 $9.86 78,106
2020-01-28 $11.17 $11.17 $11.14 $11.17 $9.86 43,312
2020-01-27 $11.17 $11.18 $11.13 $11.17 $9.86 55,109
2020-01-24 $11.17 $11.17 $11.12 $11.16 $9.85 85,809
2020-01-23 $11.11 $11.12 $11.07 $11.12 $9.81 175,150
2020-01-22 $11.10 $11.10 $11.06 $11.09 $9.79 84,047
2020-01-21 $11.02 $11.09 $11.02 $11.09 $9.79 76,239
2020-01-17 $11.06 $11.07 $11.01 $11.02 $9.73 122,150
2020-01-16 $11.07 $11.14 $11.07 $11.12 $9.78 181,961
2020-01-15 $11.06 $11.09 $11.06 $11.09 $9.75 48,022
2020-01-14 $11.00 $11.06 $11.00 $11.06 $9.73 89,219
2020-01-13 $11.01 $11.04 $11.00 $11.00 $9.67 49,433
2020-01-10 $11.03 $11.04 $11.00 $11.02 $9.69 45,267
2020-01-09 $10.98 $11.03 $10.98 $11.02 $9.69 65,675
2020-01-08 $10.94 $11.01 $10.94 $10.98 $9.66 138,441
2020-01-07 $10.86 $10.94 $10.85 $10.94 $9.62 139,670
2020-01-06 $10.82 $10.85 $10.81 $10.85 $9.54 217,228
2020-01-03 $10.81 $10.85 $10.81 $10.82 $9.52 89,894
2020-01-02 $10.84 $10.84 $10.81 $10.81 $9.51 67,982
2019-12-31 $10.82 $10.83 $10.79 $10.81 $9.51 143,500
2019-12-30 $10.80 $10.82 $10.78 $10.81 $9.51 92,389
2019-12-27 $10.83 $10.84 $10.80 $10.80 $9.50 129,330
2019-12-26 $10.81 $10.84 $10.81 $10.83 $9.53 53,393
2019-12-24 $10.82 $10.85 $10.79 $10.81 $9.51 46,461
2019-12-23 $10.84 $10.85 $10.82 $10.84 $9.53 73,454
2019-12-20 $10.86 $10.86 $10.82 $10.84 $9.53 59,145
2019-12-19 $10.82 $10.88 $10.80 $10.86 $9.55 85,053
2019-12-18 $10.81 $10.83 $10.81 $10.81 $9.51 67,577
2019-12-17 $10.80 $10.83 $10.79 $10.82 $9.52 129,597
2019-12-16 $10.80 $10.83 $10.77 $10.81 $9.51 185,662
2019-12-13 $10.83 $10.85 $10.80 $10.83 $9.53 69,375
2019-12-12 $10.86 $10.86 $10.78 $10.80 $9.50 76,643
2019-12-11 $10.82 $10.87 $10.82 $10.87 $9.53 94,579
2019-12-10 $10.81 $10.83 $10.79 $10.81 $9.47 71,870
2019-12-09 $10.80 $10.83 $10.80 $10.81 $9.47 62,681
2019-12-06 $10.76 $10.81 $10.75 $10.80 $9.47 97,065
2019-12-05 $10.80 $10.80 $10.74 $10.77 $9.44 133,241
2019-12-04 $10.76 $10.80 $10.74 $10.77 $9.44 67,258
2019-12-03 $10.74 $10.79 $10.73 $10.77 $9.44 90,553
2019-12-02 $10.77 $10.78 $10.70 $10.75 $9.42 76,704
2019-11-29 $10.82 $10.82 $10.77 $10.79 $9.46 8,483
2019-11-27 $10.75 $10.78 $10.74 $10.77 $9.44 35,125
2019-11-26 $10.76 $10.78 $10.74 $10.75 $9.42 42,255
2019-11-25 $10.74 $10.79 $10.74 $10.75 $9.42 40,983
2019-11-22 $10.75 $10.79 $10.73 $10.73 $9.40 69,859
2019-11-21 $10.79 $10.83 $10.78 $10.78 $9.45 36,321
2019-11-20 $10.78 $10.84 $10.77 $10.81 $9.47 65,048
2019-11-19 $10.77 $10.78 $10.75 $10.77 $9.44 36,188
2019-11-18 $10.75 $10.78 $10.75 $10.78 $9.45 68,302
2019-11-15 $10.81 $10.83 $10.79 $10.81 $9.44 19,331
2019-11-14 $10.76 $10.83 $10.76 $10.81 $9.44 32,580
2019-11-13 $10.79 $10.80 $10.76 $10.79 $9.42 33,219
2019-11-12 $10.75 $10.82 $10.72 $10.79 $9.42 90,574
2019-11-11 $10.77 $10.79 $10.73 $10.77 $9.41 28,074
2019-11-08 $10.70 $10.78 $10.70 $10.78 $9.42 46,070
2019-11-07 $10.78 $10.83 $10.74 $10.74 $9.38 46,414
2019-11-06 $10.72 $10.83 $10.72 $10.83 $9.46 91,290
2019-11-05 $10.69 $10.75 $10.69 $10.75 $9.39 33,971
2019-11-04 $10.76 $10.76 $10.70 $10.72 $9.36 131,559
2019-11-01 $10.77 $10.79 $10.71 $10.76 $9.40 91,507
2019-10-31 $10.77 $10.80 $10.74 $10.77 $9.41 80,329
2019-10-30 $10.67 $10.74 $10.64 $10.74 $9.38 66,714
2019-10-29 $10.62 $10.68 $10.59 $10.65 $9.30 89,169
2019-10-28 $10.69 $10.70 $10.65 $10.66 $9.31 66,914
2019-10-25 $10.77 $10.77 $10.70 $10.70 $9.35 60,174
2019-10-24 $10.77 $10.80 $10.75 $10.78 $9.42 139,218
2019-10-23 $10.76 $10.81 $10.73 $10.74 $9.38 96,513
2019-10-22 $10.77 $10.77 $10.72 $10.74 $9.38 147,771
2019-10-21 $10.77 $10.80 $10.72 $10.74 $9.38 96,890
2019-10-18 $10.83 $10.83 $10.73 $10.76 $9.40 98,409
2019-10-17 $10.83 $10.83 $10.77 $10.79 $9.42 49,477
2019-10-16 $10.85 $10.85 $10.80 $10.81 $9.44 49,912
2019-10-15 $10.93 $10.93 $10.87 $10.89 $9.48 48,505
2019-10-14 $10.94 $10.96 $10.92 $10.93 $9.51 23,185
2019-10-11 $10.90 $10.94 $10.88 $10.89 $9.48 59,323
2019-10-10 $10.98 $10.98 $10.90 $10.92 $9.51 65,060
2019-10-09 $10.97 $10.99 $10.96 $10.96 $9.54 15,012
2019-10-08 $10.98 $11.00 $10.92 $10.96 $9.54 42,353
2019-10-07 $11.01 $11.01 $10.97 $10.99 $9.57 9,946
2019-10-04 $11.00 $11.05 $10.99 $11.01 $9.58 59,286
2019-10-03 $11.00 $11.06 $11.00 $11.04 $9.61 56,922
2019-10-02 $10.93 $11.02 $10.93 $11.00 $9.57 74,649
2019-10-01 $10.93 $10.97 $10.92 $10.97 $9.55 67,435
2019-09-30 $10.94 $10.95 $10.93 $10.94 $9.52 19,387
2019-09-27 $10.90 $10.94 $10.90 $10.93 $9.51 32,988
2019-09-26 $10.94 $10.95 $10.91 $10.92 $9.51 32,733
2019-09-25 $10.94 $10.95 $10.92 $10.95 $9.53 29,356
2019-09-24 $10.94 $10.95 $10.89 $10.95 $9.53 59,077
2019-09-23 $10.95 $10.95 $10.86 $10.92 $9.51 37,775
2019-09-20 $10.85 $10.95 $10.82 $10.91 $9.50 62,490
2019-09-19 $10.91 $10.94 $10.81 $10.81 $9.41 46,823
2019-09-18 $10.80 $10.95 $10.80 $10.89 $9.48 66,632
2019-09-17 $10.69 $10.76 $10.68 $10.76 $9.37 40,997
2019-09-16 $10.70 $10.73 $10.69 $10.69 $9.27 50,423
2019-09-13 $10.80 $10.85 $10.67 $10.68 $9.26 145,702
2019-09-12 $10.89 $10.90 $10.82 $10.82 $9.39 79,198
2019-09-11 $10.92 $10.95 $10.89 $10.90 $9.45 95,580
2019-09-10 $10.95 $10.95 $10.89 $10.90 $9.45 56,159
2019-09-09 $10.98 $10.99 $10.91 $10.95 $9.50 55,072
2019-09-06 $11.01 $11.03 $10.90 $11.00 $9.54 131,101
2019-09-05 $11.13 $11.13 $10.98 $11.01 $9.55 86,324
2019-09-04 $11.06 $11.15 $11.06 $11.14 $9.66 40,212
2019-09-03 $11.08 $11.11 $11.07 $11.08 $9.61 39,376
2019-08-30 $11.15 $11.15 $11.04 $11.10 $9.63 42,243
2019-08-29 $11.12 $11.13 $11.07 $11.12 $9.65 41,026
2019-08-28 $11.11 $11.14 $11.08 $11.12 $9.65 52,594
2019-08-27 $11.06 $11.11 $11.03 $11.10 $9.63 43,173
2019-08-26 $11.03 $11.11 $11.03 $11.04 $9.58 22,512
2019-08-23 $11.03 $11.07 $11.02 $11.04 $9.58 34,823
2019-08-22 $11.05 $11.06 $11.01 $11.01 $9.55 23,766
2019-08-21 $11.09 $11.11 $11.00 $11.06 $9.59 84,016
2019-08-20 $11.08 $11.17 $11.07 $11.11 $9.64 50,522
2019-08-19 $11.03 $11.19 $11.02 $11.05 $9.58 37,138
2019-08-16 $11.07 $11.19 $11.05 $11.09 $9.59 75,921
2019-08-15 $11.06 $11.07 $11.02 $11.05 $9.55 43,220
2019-08-14 $11.06 $11.09 $11.06 $11.06 $9.56 87,920
2019-08-13 $11.09 $11.09 $11.00 $11.05 $9.55 74,551
2019-08-12 $11.07 $11.11 $11.04 $11.04 $9.54 41,588
2019-08-09 $11.07 $11.11 $11.02 $11.04 $9.54 50,397
2019-08-08 $11.01 $11.07 $11.00 $11.07 $9.57 42,651
2019-08-07 $11.01 $11.06 $11.01 $11.01 $9.52 65,626
2019-08-06 $11.10 $11.10 $10.99 $11.01 $9.52 135,606
2019-08-05 $11.01 $11.10 $11.01 $11.09 $9.59 60,071
2019-08-02 $11.05 $11.07 $10.97 $11.07 $9.57 87,717
2019-08-01 $10.97 $11.07 $10.95 $11.00 $9.51 127,607
2019-07-31 $10.96 $11.02 $10.94 $10.96 $9.47 53,976
2019-07-30 $10.93 $11.01 $10.93 $10.99 $9.50 92,699
2019-07-29 $10.92 $11.01 $10.91 $10.96 $9.47 129,544
2019-07-26 $10.82 $10.91 $10.80 $10.91 $9.43 152,511
2019-07-25 $10.72 $10.81 $10.71 $10.79 $9.33 234,784
2019-07-24 $10.68 $10.70 $10.68 $10.70 $9.25 79,515
2019-07-23 $10.66 $10.69 $10.64 $10.68 $9.23 185,819
2019-07-22 $10.64 $10.67 $10.64 $10.65 $9.21 114,873
2019-07-19 $10.63 $10.66 $10.63 $10.66 $9.22 83,590
2019-07-18 $10.59 $10.62 $10.58 $10.62 $9.18 119,892
2019-07-17 $10.70 $10.70 $10.57 $10.58 $9.15 409,297
2019-07-16 $10.76 $10.76 $10.71 $10.72 $9.27 96,704
2019-07-15 $10.78 $10.80 $10.74 $10.77 $9.31 101,312
2019-07-12 $10.76 $10.80 $10.76 $10.80 $9.30 43,097
2019-07-11 $10.73 $10.75 $10.71 $10.75 $9.26 259,197
2019-07-10 $10.74 $10.79 $10.69 $10.74 $9.25 80,466
2019-07-09 $10.73 $10.74 $10.71 $10.72 $9.24 52,392
2019-07-08 $10.74 $10.74 $10.71 $10.72 $9.24 41,078
2019-07-05 $10.73 $10.78 $10.72 $10.74 $9.25 41,773
2019-07-03 $10.79 $10.80 $10.77 $10.78 $9.29 21,766
2019-07-02 $10.75 $10.79 $10.73 $10.75 $9.26 53,791
2019-07-01 $10.75 $10.76 $10.72 $10.72 $9.24 52,985
2019-06-28 $10.75 $10.75 $10.69 $10.75 $9.26 76,965
2019-06-27 $10.72 $10.74 $10.70 $10.73 $9.24 41,399
2019-06-26 $10.74 $10.75 $10.66 $10.72 $9.24 115,435
2019-06-25 $10.70 $10.72 $10.68 $10.71 $9.23 91,501
2019-06-24 $10.67 $10.73 $10.64 $10.67 $9.19 134,943
2019-06-21 $10.64 $10.68 $10.64 $10.66 $9.18 58,704
2019-06-20 $10.66 $10.68 $10.65 $10.65 $9.17 39,546
2019-06-19 $10.62 $10.65 $10.62 $10.64 $9.17 39,188
2019-06-18 $10.70 $10.70 $10.64 $10.65 $9.17 141,042
2019-06-17 $10.74 $10.74 $10.68 $10.70 $9.22 46,856
2019-06-14 $10.75 $10.76 $10.72 $10.73 $9.21 50,668
2019-06-13 $10.75 $10.78 $10.72 $10.74 $9.22 77,371
2019-06-12 $10.71 $10.76 $10.70 $10.74 $9.22 87,089
2019-06-11 $10.71 $10.74 $10.66 $10.74 $9.22 86,625
2019-06-10 $10.77 $10.77 $10.69 $10.70 $9.19 74,769
2019-06-07 $10.67 $10.78 $10.65 $10.77 $9.25 56,093
2019-06-06 $10.60 $10.66 $10.60 $10.63 $9.13 62,139
2019-06-05 $10.68 $10.68 $10.60 $10.61 $9.11 227,271
2019-06-04 $10.89 $10.93 $10.80 $10.82 $9.29 31,847
2019-06-03 $10.86 $10.88 $10.80 $10.87 $9.33 55,493
2019-05-31 $10.73 $10.80 $10.73 $10.80 $9.27 27,633
2019-05-30 $10.77 $10.79 $10.72 $10.74 $9.22 65,908
2019-05-29 $10.75 $10.80 $10.74 $10.75 $9.23 62,752
2019-05-28 $10.74 $10.77 $10.73 $10.75 $9.23 53,615
2019-05-24 $10.71 $10.76 $10.69 $10.72 $9.20 30,964
2019-05-23 $10.68 $10.73 $10.65 $10.69 $9.18 69,894
2019-05-22 $10.71 $10.76 $10.71 $10.71 $9.19 27,342
2019-05-21 $10.74 $10.79 $10.72 $10.72 $9.20 40,368
2019-05-20 $10.75 $10.76 $10.72 $10.74 $9.22 47,094
2019-05-17 $10.79 $10.79 $10.75 $10.76 $9.24 37,600
2019-05-16 $10.83 $10.85 $10.75 $10.77 $9.25 76,765
2019-05-15 $10.83 $10.86 $10.79 $10.83 $9.30 24,009
2019-05-14 $10.85 $10.88 $10.80 $10.88 $9.30 73,632
2019-05-13 $10.82 $10.85 $10.81 $10.85 $9.28 72,432
2019-05-10 $10.74 $10.83 $10.74 $10.80 $9.24 74,993
2019-05-09 $10.79 $10.79 $10.73 $10.75 $9.19 58,395
2019-05-08 $10.79 $10.79 $10.72 $10.75 $9.19 29,155
2019-05-07 $10.72 $10.78 $10.72 $10.77 $9.21 34,828
2019-05-06 $10.74 $10.78 $10.71 $10.74 $9.18 73,469
2019-05-03 $10.73 $10.76 $10.66 $10.74 $9.18 137,518
2019-05-02 $10.66 $10.70 $10.64 $10.65 $9.11 54,594
2019-05-01 $10.69 $10.71 $10.66 $10.68 $9.13 56,310
2019-04-30 $10.69 $10.69 $10.65 $10.67 $9.12 39,297
2019-04-29 $10.69 $10.69 $10.64 $10.66 $9.12 17,498
2019-04-26 $10.69 $10.69 $10.61 $10.67 $9.12 46,817
2019-04-25 $10.63 $10.67 $10.60 $10.60 $9.06 34,689
2019-04-24 $10.66 $10.67 $10.62 $10.63 $9.09 31,712
2019-04-23 $10.59 $10.63 $10.57 $10.61 $9.07 83,550
2019-04-22 $10.55 $10.59 $10.55 $10.59 $9.06 92,076
2019-04-18 $10.57 $10.60 $10.55 $10.55 $9.02 95,597
2019-04-17 $10.60 $10.65 $10.55 $10.56 $9.03 63,767
2019-04-16 $10.68 $10.68 $10.58 $10.58 $9.05 57,989
2019-04-15 $10.77 $10.77 $10.70 $10.72 $9.13 81,340
2019-04-12 $10.76 $10.77 $10.70 $10.72 $9.13 69,865
2019-04-11 $10.75 $10.81 $10.71 $10.74 $9.15 118,298
2019-04-10 $10.75 $10.76 $10.71 $10.73 $9.14 47,309
2019-04-09 $10.67 $10.76 $10.67 $10.71 $9.12 84,234
2019-04-08 $10.70 $10.70 $10.66 $10.68 $9.10 66,232
2019-04-05 $10.73 $10.73 $10.67 $10.67 $9.09 55,677
2019-04-04 $10.72 $10.75 $10.69 $10.71 $9.12 57,651
2019-04-03 $10.74 $10.76 $10.72 $10.74 $9.15 30,152
2019-04-02 $10.74 $10.77 $10.72 $10.74 $9.15 64,786
2019-04-01 $10.75 $10.75 $10.70 $10.72 $9.13 44,868
2019-03-29 $10.75 $10.76 $10.68 $10.76 $9.16 72,653
2019-03-28 $10.74 $10.75 $10.71 $10.74 $9.15 36,214
2019-03-27 $10.70 $10.72 $10.67 $10.70 $9.11 66,143
2019-03-26 $10.73 $10.73 $10.68 $10.70 $9.11 61,777
2019-03-25 $10.65 $10.69 $10.65 $10.66 $9.08 38,890
2019-03-22 $10.63 $10.66 $10.60 $10.66 $9.08 62,083
2019-03-21 $10.58 $10.61 $10.58 $10.59 $9.02 38,018
2019-03-20 $10.50 $10.60 $10.48 $10.59 $9.02 138,660
2019-03-19 $10.44 $10.48 $10.44 $10.48 $8.93 43,451
2019-03-18 $10.44 $10.46 $10.43 $10.45 $8.90 62,161
2019-03-15 $10.49 $10.52 $10.49 $10.50 $8.91 83,997
2019-03-14 $10.54 $10.54 $10.48 $10.48 $8.89 73,504
2019-03-13 $10.58 $10.58 $10.52 $10.56 $8.96 88,038
2019-03-12 $10.60 $10.62 $10.57 $10.57 $8.97 89,151
2019-03-11 $10.56 $10.61 $10.56 $10.59 $8.98 34,100
2019-03-08 $10.58 $10.59 $10.51 $10.59 $8.98 85,870
2019-03-07 $10.48 $10.60 $10.48 $10.55 $8.95 91,380
2019-03-06 $10.47 $10.50 $10.46 $10.49 $8.90 71,360
2019-03-05 $10.51 $10.51 $10.44 $10.46 $8.87 92,128
2019-03-04 $10.53 $10.54 $10.48 $10.50 $8.91 99,351
2019-03-01 $10.53 $10.55 $10.47 $10.51 $8.92 82,202
2019-02-28 $10.55 $10.56 $10.51 $10.52 $8.92 38,648
2019-02-27 $10.57 $10.57 $10.52 $10.54 $8.94 19,397
2019-02-26 $10.55 $10.55 $10.48 $10.54 $8.94 99,802
2019-02-25 $10.57 $10.57 $10.46 $10.49 $8.90 356,754
2019-02-22 $10.58 $10.63 $10.51 $10.58 $8.97 164,619
2019-02-21 $10.64 $10.65 $10.60 $10.60 $8.99 127,408
2019-02-20 $10.56 $10.65 $10.54 $10.64 $9.03 103,480
2019-02-19 $10.66 $10.70 $10.48 $10.55 $8.95 222,943
2019-02-15 $10.70 $10.74 $10.67 $10.71 $9.05 117,464
2019-02-14 $10.62 $10.75 $10.61 $10.66 $9.01 193,866
2019-02-13 $10.53 $10.62 $10.53 $10.61 $8.96 119,264
2019-02-12 $10.54 $10.61 $10.51 $10.60 $8.96 207,729
2019-02-11 $10.48 $10.55 $10.48 $10.48 $8.85 87,159
2019-02-08 $10.36 $10.48 $10.33 $10.46 $8.84 139,533
2019-02-07 $10.56 $10.56 $10.00 $10.33 $8.73 583,844
2019-02-06 $10.57 $10.78 $10.45 $10.54 $8.90 513,164
2019-02-05 $10.95 $11.06 $10.95 $11.05 $9.34 82,896
2019-02-04 $10.96 $11.01 $10.89 $10.96 $9.26 129,361
2019-02-01 $10.93 $10.96 $10.90 $10.94 $9.24 44,068
2019-01-31 $10.95 $10.95 $10.88 $10.93 $9.23 65,010
2019-01-30 $10.95 $10.96 $10.87 $10.90 $9.21 80,798
2019-01-29 $10.95 $10.95 $10.91 $10.94 $9.24 25,961
2019-01-28 $10.94 $10.94 $10.84 $10.91 $9.22 195,282
2019-01-25 $10.93 $10.95 $10.85 $10.86 $9.17 86,239
2019-01-24 $10.84 $10.91 $10.82 $10.90 $9.21 100,857
2019-01-23 $10.79 $10.82 $10.76 $10.81 $9.13 72,689
2019-01-22 $10.73 $10.83 $10.73 $10.75 $9.08 60,264
2019-01-18 $10.72 $10.75 $10.70 $10.73 $9.07 67,580
2019-01-17 $10.76 $10.80 $10.67 $10.71 $9.05 106,707
2019-01-16 $10.79 $10.84 $10.74 $10.76 $9.05 97,759
2019-01-15 $10.78 $10.81 $10.77 $10.78 $9.06 111,262
2019-01-14 $10.80 $10.82 $10.78 $10.78 $9.06 94,972
2019-01-11 $10.79 $10.83 $10.71 $10.78 $9.06 72,337
2019-01-10 $10.75 $10.80 $10.73 $10.73 $9.02 96,163
2019-01-09 $10.75 $10.75 $10.70 $10.74 $9.03 39,588
2019-01-08 $10.75 $10.79 $10.65 $10.71 $9.00 142,233
2019-01-07 $10.60 $10.69 $10.57 $10.64 $8.95 105,923
2019-01-04 $10.54 $10.60 $10.46 $10.55 $8.87 175,630
2019-01-03 $10.45 $10.57 $10.45 $10.52 $8.84 135,376
2019-01-02 $10.20 $10.44 $10.20 $10.44 $8.78 60,156
2018-12-31 $10.17 $10.21 $10.10 $10.20 $8.58 267,319
2018-12-28 $10.21 $10.25 $10.05 $10.15 $8.53 445,172
2018-12-27 $10.26 $10.27 $10.17 $10.18 $8.56 179,373
2018-12-26 $10.31 $10.31 $10.17 $10.19 $8.57 85,448
2018-12-24 $10.28 $10.30 $10.20 $10.30 $8.66 43,191
2018-12-21 $10.10 $10.30 $10.10 $10.23 $8.60 285,970
2018-12-20 $10.34 $10.34 $10.01 $10.11 $8.50 267,469
2018-12-19 $10.31 $10.38 $10.20 $10.25 $8.62 215,192
2018-12-18 $10.31 $10.35 $10.24 $10.35 $8.70 116,630
2018-12-17 $10.39 $10.50 $10.24 $10.25 $8.62 143,089
2018-12-14 $10.42 $10.54 $10.42 $10.46 $8.79 130,458
2018-12-13 $10.59 $10.59 $10.42 $10.42 $8.76 139,097
2018-12-12 $10.59 $10.64 $10.55 $10.60 $8.91 102,972
2018-12-11 $10.66 $10.70 $10.55 $10.60 $8.87 75,110
2018-12-10 $10.57 $10.66 $10.56 $10.62 $8.88 151,630
2018-12-07 $10.48 $10.58 $10.45 $10.52 $8.80 143,761
2018-12-06 $10.51 $10.55 $10.46 $10.53 $8.81 201,891
2018-12-04 $10.40 $10.53 $10.40 $10.47 $8.76 130,393
2018-12-03 $10.39 $10.44 $10.37 $10.40 $8.70 131,975
2018-11-30 $10.42 $10.43 $10.36 $10.39 $8.69 70,958
2018-11-29 $10.36 $10.41 $10.34 $10.37 $8.68 74,123
2018-11-28 $10.36 $10.39 $10.32 $10.32 $8.63 88,844
2018-11-27 $10.26 $10.35 $10.25 $10.35 $8.66 48,542
2018-11-26 $10.25 $10.28 $10.23 $10.27 $8.59 45,354
2018-11-23 $10.25 $10.27 $10.20 $10.23 $8.56 37,270
2018-11-21 $10.44 $10.45 $10.25 $10.28 $8.60 125,952
2018-11-20 $10.50 $10.50 $10.33 $10.44 $8.73 85,674
2018-11-19 $10.53 $10.54 $10.45 $10.47 $8.76 55,992
2018-11-16 $10.59 $10.59 $10.48 $10.51 $8.79 38,203
2018-11-15 $10.69 $10.71 $10.54 $10.55 $8.83 67,125
2018-11-14 $10.74 $10.76 $10.70 $10.76 $8.96 79,426
2018-11-13 $10.67 $10.71 $10.62 $10.69 $8.90 38,869
2018-11-12 $10.51 $10.70 $10.51 $10.63 $8.85 72,519
2018-11-09 $10.65 $10.68 $10.63 $10.68 $8.89 25,674
2018-11-08 $10.61 $10.67 $10.56 $10.63 $8.85 62,661
2018-11-07 $10.53 $10.60 $10.47 $10.59 $8.82 46,977
2018-11-06 $10.44 $10.52 $10.41 $10.44 $8.69 49,583
2018-11-05 $10.39 $10.44 $10.36 $10.39 $8.65 64,764
2018-11-02 $10.48 $10.54 $10.35 $10.38 $8.64 36,563
2018-11-01 $10.41 $10.56 $10.40 $10.47 $8.72 96,491
2018-10-31 $10.39 $10.55 $10.33 $10.40 $8.66 90,320
2018-10-30 $10.28 $10.37 $10.22 $10.37 $8.63 64,432
2018-10-29 $10.33 $10.39 $10.29 $10.30 $8.57 89,044
2018-10-26 $10.43 $10.49 $10.36 $10.39 $8.65 51,290
2018-10-25 $10.39 $10.46 $10.34 $10.43 $8.68 161,298
2018-10-24 $10.34 $10.41 $10.32 $10.35 $8.62 49,179
2018-10-23 $10.36 $10.38 $10.27 $10.34 $8.61 78,070
2018-10-22 $10.28 $10.42 $10.18 $10.37 $8.63 225,992
2018-10-19 $10.34 $10.35 $10.25 $10.28 $8.56 127,831
2018-10-18 $10.38 $10.38 $10.32 $10.35 $8.62 40,167
2018-10-17 $10.45 $10.45 $10.34 $10.38 $8.64 84,837
2018-10-16 $10.62 $10.62 $10.34 $10.44 $8.69 137,992
2018-10-15 $10.52 $10.65 $10.50 $10.61 $8.79 103,049
2018-10-12 $10.55 $10.56 $10.46 $10.56 $8.75 58,473
2018-10-11 $10.51 $10.51 $10.37 $10.44 $8.65 72,609
2018-10-10 $10.55 $10.61 $10.45 $10.51 $8.71 86,221
2018-10-09 $10.58 $10.59 $10.51 $10.57 $8.75 70,978
2018-10-08 $10.62 $10.62 $10.44 $10.48 $8.68 83,906
2018-10-05 $10.60 $10.60 $10.53 $10.53 $8.72 54,490
2018-10-04 $10.67 $10.67 $10.55 $10.62 $8.80 70,606
2018-10-03 $10.74 $10.76 $10.69 $10.69 $8.85 50,388
2018-10-02 $10.71 $10.77 $10.71 $10.77 $8.92 30,277
2018-10-01 $10.65 $10.75 $10.65 $10.69 $8.85 44,397
2018-09-28 $10.76 $10.76 $10.64 $10.66 $8.83 52,250
2018-09-27 $10.75 $10.77 $10.66 $10.70 $8.86 86,473
2018-09-26 $10.73 $10.75 $10.69 $10.72 $8.88 68,556
2018-09-25 $10.74 $10.81 $10.73 $10.73 $8.89 77,752
2018-09-24 $10.84 $10.84 $10.75 $10.78 $8.93 56,626
2018-09-21 $10.90 $10.90 $10.78 $10.83 $8.97 99,466
2018-09-20 $10.92 $11.00 $10.82 $10.92 $9.04 80,371
2018-09-19 $10.92 $10.92 $10.80 $10.88 $9.01 92,016
2018-09-18 $10.85 $10.86 $10.79 $10.86 $8.99 70,947
2018-09-17 $10.87 $10.95 $10.81 $10.85 $8.99 76,561
2018-09-14 $11.07 $11.08 $10.93 $10.96 $9.03 63,989
2018-09-13 $11.13 $11.13 $11.01 $11.07 $9.12 124,016
2018-09-12 $11.16 $11.16 $11.06 $11.11 $9.16 78,872
2018-09-11 $11.15 $11.15 $11.10 $11.13 $9.17 39,736
2018-09-10 $11.12 $11.15 $11.06 $11.15 $9.19 71,398
2018-09-07 $11.18 $11.18 $11.08 $11.08 $9.13 129,573
2018-09-06 $11.20 $11.20 $11.15 $11.18 $9.22 24,334
2018-09-05 $11.24 $11.24 $11.15 $11.18 $9.22 25,066
2018-09-04 $11.22 $11.22 $11.15 $11.18 $9.22 45,665
2018-08-31 $11.18 $11.20 $11.15 $11.20 $9.23 42,437
2018-08-30 $11.15 $11.15 $11.10 $11.14 $9.18 28,141
2018-08-29 $11.12 $11.17 $11.09 $11.11 $9.16 48,802
2018-08-28 $11.20 $11.24 $11.12 $11.12 $9.17 55,454
2018-08-27 $11.29 $11.29 $11.19 $11.20 $9.23 35,770
2018-08-24 $11.12 $11.28 $11.11 $11.25 $9.27 83,284
2018-08-23 $11.10 $11.14 $11.06 $11.09 $9.14 30,841
2018-08-22 $11.08 $11.08 $11.04 $11.05 $9.11 27,989
2018-08-21 $11.05 $11.10 $11.02 $11.04 $9.10 28,579
2018-08-20 $11.01 $11.07 $11.01 $11.06 $9.12 26,861
2018-08-17 $11.04 $11.15 $11.00 $11.00 $9.07 42,041
2018-08-16 $11.13 $11.15 $11.05 $11.06 $9.12 65,005
2018-08-15 $11.13 $11.16 $11.07 $11.14 $9.14 64,203
2018-08-14 $11.00 $11.14 $11.00 $11.10 $9.11 57,603
2018-08-13 $10.96 $11.01 $10.92 $11.00 $9.02 39,846
2018-08-10 $10.92 $10.97 $10.91 $10.96 $8.99 61,003
2018-08-09 $10.92 $10.92 $10.87 $10.90 $8.94 30,619
2018-08-08 $10.91 $10.92 $10.88 $10.92 $8.96 90,737
2018-08-07 $10.91 $10.92 $10.88 $10.89 $8.93 33,990
2018-08-06 $10.90 $10.92 $10.87 $10.90 $8.94 39,156
2018-08-03 $11.00 $11.00 $10.87 $10.87 $8.92 42,216
2018-08-02 $11.00 $11.00 $10.93 $10.94 $8.98 26,558
2018-08-01 $10.92 $10.98 $10.92 $10.97 $9.00 55,530
2018-07-31 $10.94 $10.94 $10.90 $10.92 $8.96 51,275
2018-07-30 $10.93 $10.96 $10.87 $10.89 $8.93 51,286
2018-07-27 $10.92 $11.00 $10.92 $10.97 $9.00 48,322
2018-07-26 $10.95 $10.95 $10.86 $10.86 $8.91 32,080
2018-07-25 $10.95 $10.95 $10.94 $10.94 $8.98 12,841
2018-07-24 $10.95 $10.95 $10.89 $10.93 $8.97 40,623
2018-07-23 $10.95 $10.95 $10.91 $10.95 $8.98 27,312
2018-07-20 $10.89 $10.93 $10.88 $10.91 $8.95 38,644
2018-07-19 $10.87 $10.91 $10.86 $10.88 $8.93 18,608
2018-07-18 $10.89 $10.94 $10.86 $10.90 $8.94 42,120
2018-07-17 $10.88 $10.94 $10.88 $10.92 $8.96 56,505
2018-07-16 $10.89 $10.89 $10.83 $10.88 $8.93 53,132
2018-07-13 $10.91 $10.93 $10.87 $10.92 $8.92 56,959
2018-07-12 $10.88 $10.89 $10.85 $10.89 $8.89 71,080
2018-07-11 $10.87 $10.89 $10.85 $10.88 $8.88 24,300
2018-07-10 $10.84 $10.90 $10.84 $10.85 $8.86 76,751
2018-07-09 $10.89 $10.91 $10.85 $10.85 $8.86 49,731
2018-07-06 $10.96 $10.96 $10.85 $10.93 $8.92 36,310
2018-07-05 $10.94 $11.00 $10.90 $10.90 $8.90 37,316
2018-07-03 $10.97 $10.99 $10.96 $10.96 $8.95 22,217
2018-07-02 $10.99 $11.00 $10.96 $10.98 $8.96 51,596
2018-06-29 $10.95 $10.98 $10.92 $10.95 $8.94 41,901
2018-06-28 $10.90 $10.95 $10.87 $10.93 $8.92 66,713
2018-06-27 $10.91 $10.91 $10.87 $10.87 $8.87 19,521
2018-06-26 $10.86 $10.89 $10.86 $10.89 $8.89 24,816
2018-06-25 $10.90 $10.91 $10.87 $10.89 $8.89 18,277
2018-06-22 $10.88 $10.97 $10.87 $10.90 $8.90 58,263
2018-06-21 $10.89 $10.92 $10.89 $10.91 $8.91 25,791
2018-06-20 $10.88 $10.91 $10.88 $10.89 $8.89 20,279
2018-06-19 $10.84 $10.92 $10.83 $10.92 $8.92 59,476
2018-06-18 $10.86 $10.86 $10.80 $10.84 $8.85 36,087
2018-06-15 $10.81 $10.86 $10.81 $10.84 $8.85 15,522
2018-06-14 $10.94 $10.94 $10.84 $10.85 $8.86 35,340
2018-06-13 $11.00 $11.00 $10.90 $10.93 $8.88 52,924
2018-06-12 $11.00 $11.03 $10.96 $10.99 $8.93 58,584
2018-06-11 $11.00 $11.00 $10.98 $11.00 $8.94 36,100
2018-06-08 $10.95 $11.01 $10.95 $10.97 $8.91 29,073
2018-06-07 $11.12 $11.13 $10.92 $10.94 $8.89 112,087
2018-06-06 $11.13 $11.13 $11.09 $11.13 $9.04 40,515
2018-06-05 $11.07 $11.15 $11.06 $11.15 $9.06 43,763
2018-06-04 $11.09 $11.10 $11.02 $11.02 $8.95 25,866
2018-06-01 $11.10 $11.10 $11.06 $11.10 $9.02 25,943
2018-05-31 $11.07 $11.10 $11.05 $11.07 $8.99 31,927
2018-05-30 $11.00 $11.06 $10.99 $11.01 $8.95 15,448
2018-05-29 $11.05 $11.06 $11.00 $11.00 $8.94 27,422
2018-05-25 $11.05 $11.05 $10.99 $11.05 $8.98 17,810
2018-05-24 $10.96 $10.99 $10.94 $10.99 $8.93 51,385
2018-05-23 $10.94 $10.98 $10.90 $10.93 $8.88 36,371
2018-05-22 $10.86 $10.92 $10.85 $10.92 $8.87 16,835
2018-05-21 $10.92 $10.93 $10.80 $10.87 $8.83 80,116
2018-05-18 $10.92 $10.93 $10.88 $10.88 $8.84 42,233
2018-05-17 $10.97 $10.99 $10.89 $10.89 $8.85 63,695
2018-05-16 $10.94 $11.00 $10.94 $11.00 $8.94 47,489
2018-05-15 $11.00 $11.00 $10.92 $10.92 $8.87 40,772
2018-05-14 $11.06 $11.08 $11.05 $11.07 $8.95 59,409
2018-05-11 $11.05 $11.07 $11.01 $11.06 $8.94 34,784
2018-05-10 $10.93 $11.03 $10.90 $11.03 $8.92 81,793
2018-05-09 $10.85 $10.93 $10.84 $10.93 $8.84 68,532
2018-05-08 $10.77 $10.89 $10.77 $10.86 $8.78 62,922
2018-05-07 $10.81 $10.87 $10.79 $10.79 $8.73 46,277
2018-05-04 $10.82 $10.85 $10.81 $10.83 $8.76 23,064
2018-05-03 $10.81 $10.82 $10.77 $10.82 $8.75 23,972
2018-05-02 $10.84 $10.84 $10.75 $10.78 $8.72 41,349
2018-05-01 $10.71 $10.80 $10.71 $10.79 $8.73 89,313
2018-04-30 $10.70 $10.71 $10.67 $10.71 $8.66 61,271
2018-04-27 $10.67 $10.71 $10.63 $10.65 $8.61 59,938
2018-04-26 $10.67 $10.67 $10.63 $10.67 $8.63 42,182
2018-04-25 $10.65 $10.67 $10.60 $10.64 $8.60 41,230
2018-04-24 $10.67 $10.69 $10.65 $10.65 $8.61 42,426
2018-04-23 $10.69 $10.69 $10.64 $10.66 $8.62 17,672
2018-04-20 $10.73 $10.73 $10.67 $10.71 $8.66 71,371
2018-04-19 $10.65 $10.74 $10.62 $10.74 $8.68 27,833
2018-04-18 $10.64 $10.69 $10.64 $10.66 $8.62 43,380
2018-04-17 $10.71 $10.71 $10.67 $10.68 $8.64 54,977
2018-04-16 $10.79 $10.91 $10.74 $10.76 $8.66 82,270
2018-04-13 $10.77 $10.86 $10.77 $10.80 $8.69 199,565
2018-04-12 $10.89 $10.89 $10.78 $10.80 $8.69 62,646
2018-04-11 $10.79 $10.90 $10.50 $10.88 $8.75 348,983
2018-04-10 $10.77 $10.80 $10.76 $10.78 $8.67 32,651
2018-04-09 $10.75 $10.81 $10.75 $10.79 $8.68 66,325
2018-04-06 $10.75 $10.80 $10.74 $10.75 $8.65 70,263
2018-04-05 $10.66 $10.74 $10.65 $10.73 $8.63 51,011
2018-04-04 $10.62 $10.68 $10.62 $10.66 $8.58 76,376
2018-04-03 $10.74 $10.76 $10.66 $10.66 $8.58 66,925
2018-04-02 $10.72 $10.77 $10.72 $10.73 $8.63 66,763
2018-03-29 $10.69 $10.75 $10.69 $10.72 $8.63 93,684
2018-03-28 $10.65 $10.70 $10.65 $10.66 $8.58 41,917
2018-03-27 $10.67 $10.67 $10.59 $10.63 $8.55 87,271
2018-03-26 $10.60 $10.65 $10.60 $10.62 $8.55 84,374
2018-03-23 $10.63 $10.65 $10.60 $10.61 $8.54 46,737
2018-03-22 $10.63 $10.68 $10.61 $10.62 $8.55 58,860
2018-03-21 $10.65 $10.66 $10.61 $10.66 $8.58 77,389
2018-03-20 $10.62 $10.67 $10.62 $10.64 $8.56 38,964
2018-03-19 $10.62 $10.75 $10.60 $10.62 $8.55 177,412
2018-03-16 $10.61 $10.63 $10.60 $10.63 $8.55 44,386
2018-03-15 $10.67 $10.67 $10.59 $10.62 $8.55 67,365
2018-03-14 $10.66 $10.67 $10.62 $10.67 $8.59 42,773
2018-03-13 $10.73 $10.73 $10.64 $10.66 $8.58 48,788
2018-03-12 $10.73 $10.73 $10.68 $10.69 $8.56 51,534
2018-03-09 $10.70 $10.73 $10.66 $10.72 $8.58 61,057
2018-03-08 $10.78 $10.78 $10.70 $10.71 $8.58 34,982
2018-03-07 $10.74 $10.78 $10.69 $10.74 $8.60 36,613
2018-03-06 $10.71 $10.75 $10.71 $10.75 $8.61 38,264
2018-03-05 $10.73 $10.75 $10.72 $10.73 $8.59 31,149
2018-03-02 $10.71 $10.78 $10.68 $10.70 $8.57 37,578
2018-03-01 $10.73 $10.76 $10.70 $10.70 $8.57 41,980
2018-02-28 $10.79 $10.80 $10.74 $10.77 $8.62 28,163
2018-02-27 $10.78 $10.80 $10.72 $10.76 $8.62 36,156
2018-02-26 $10.72 $10.78 $10.72 $10.77 $8.62 44,884
2018-02-23 $10.68 $10.72 $10.66 $10.72 $8.58 49,689
2018-02-22 $10.65 $10.68 $10.63 $10.64 $8.52 51,451
2018-02-21 $10.66 $10.72 $10.66 $10.67 $8.54 111,378
2018-02-20 $10.74 $10.76 $10.65 $10.70 $8.57 100,837
2018-02-16 $10.80 $10.82 $10.73 $10.73 $8.59 61,444
2018-02-15 $10.89 $10.90 $10.75 $10.85 $8.69 94,851
2018-02-14 $11.00 $11.03 $10.85 $10.90 $8.69 171,791
2018-02-13 $10.77 $10.87 $10.77 $10.87 $8.66 89,820
2018-02-12 $10.82 $10.85 $10.76 $10.80 $8.61 45,556
2018-02-09 $10.85 $10.85 $10.76 $10.79 $8.60 110,798
2018-02-08 $10.89 $10.89 $10.82 $10.83 $8.63 54,697
2018-02-07 $10.74 $10.87 $10.74 $10.87 $8.66 72,435
2018-02-06 $10.63 $10.77 $10.57 $10.74 $8.56 62,038
2018-02-05 $10.68 $10.70 $10.60 $10.65 $8.49 90,788
2018-02-02 $10.79 $10.79 $10.71 $10.72 $8.54 94,148
2018-02-01 $10.80 $10.86 $10.80 $10.81 $8.61 66,293
2018-01-31 $10.86 $10.92 $10.78 $10.82 $8.62 148,340
2018-01-30 $10.85 $10.88 $10.77 $10.84 $8.64 142,434
2018-01-29 $11.03 $11.04 $10.88 $10.91 $8.69 206,175
2018-01-26 $11.12 $11.12 $11.03 $11.10 $8.85 131,266
2018-01-25 $11.22 $11.25 $11.12 $11.15 $8.89 79,370
2018-01-24 $11.27 $11.30 $11.21 $11.23 $8.95 78,655
2018-01-23 $11.29 $11.29 $11.24 $11.25 $8.96 34,490
2018-01-22 $11.26 $11.28 $11.23 $11.25 $8.96 85,541
2018-01-19 $11.28 $11.28 $11.25 $11.28 $8.99 45,152
2018-01-18 $11.29 $11.29 $11.25 $11.25 $8.96 67,650
2018-01-17 $11.37 $11.38 $11.26 $11.29 $9.00 80,743
2018-01-16 $11.35 $11.39 $11.30 $11.39 $9.03 66,731
2018-01-12 $11.39 $11.39 $11.31 $11.35 $9.00 87,658
2018-01-11 $11.40 $11.40 $11.35 $11.37 $9.02 50,633
2018-01-10 $11.35 $11.40 $11.35 $11.38 $9.03 98,315
2018-01-09 $11.49 $11.49 $11.43 $11.45 $9.08 62,719
2018-01-08 $11.50 $11.51 $11.44 $11.49 $9.11 84,858
2018-01-05 $11.52 $11.52 $11.44 $11.45 $9.08 64,225
2018-01-04 $11.49 $11.50 $11.46 $11.47 $9.10 42,300
2018-01-03 $11.46 $11.49 $11.44 $11.48 $9.11 55,880
2018-01-02 $11.42 $11.44 $11.38 $11.44 $9.07 60,881
2017-12-29 $11.32 $11.40 $11.29 $11.37 $9.02 140,160
2017-12-28 $11.37 $11.40 $11.33 $11.37 $9.02 228,489
2017-12-27 $11.33 $11.41 $11.33 $11.41 $9.05 202,156
2017-12-26 $11.37 $11.38 $11.33 $11.36 $9.01 104,346
2017-12-22 $11.32 $11.39 $11.32 $11.38 $9.03 80,449
2017-12-21 $11.26 $11.37 $11.26 $11.35 $9.00 114,815
2017-12-20 $11.31 $11.34 $11.24 $11.33 $8.99 193,508
2017-12-19 $11.41 $11.42 $11.38 $11.41 $9.05 92,164
2017-12-18 $11.48 $11.48 $11.38 $11.44 $9.07 140,903
2017-12-15 $11.54 $11.55 $11.39 $11.43 $9.07 104,079
2017-12-14 $11.51 $11.56 $11.49 $11.51 $9.13 86,279
2017-12-13 $11.63 $11.63 $11.50 $11.55 $9.16 117,745
2017-12-12 $11.60 $11.69 $11.52 $11.69 $9.23 119,599
2017-12-11 $11.59 $11.65 $11.53 $11.60 $9.16 72,601
2017-12-08 $11.62 $11.66 $11.54 $11.65 $9.20 99,031
2017-12-07 $11.54 $11.61 $11.53 $11.60 $9.16 66,794
2017-12-06 $11.42 $11.53 $11.42 $11.53 $9.10 66,665
2017-12-05 $11.37 $11.45 $11.35 $11.42 $9.02 61,100
2017-12-04 $11.40 $11.43 $11.32 $11.35 $8.96 92,146
2017-12-01 $11.36 $11.43 $11.34 $11.38 $8.99 69,354
2017-11-30 $11.39 $11.43 $11.32 $11.39 $8.99 86,739
2017-11-29 $11.41 $11.41 $11.35 $11.39 $8.99 58,114
2017-11-28 $11.45 $11.47 $11.42 $11.43 $9.03 54,542
2017-11-27 $11.49 $11.49 $11.36 $11.45 $9.04 39,405
2017-11-24 $11.45 $11.49 $11.45 $11.49 $9.07 22,270
2017-11-22 $11.40 $11.45 $11.37 $11.45 $9.04 62,104
2017-11-21 $11.35 $11.43 $11.35 $11.39 $8.99 111,873
2017-11-20 $11.43 $11.45 $11.34 $11.37 $8.98 77,707
2017-11-17 $11.44 $11.52 $11.39 $11.44 $9.03 69,433
2017-11-16 $11.49 $11.54 $11.43 $11.47 $9.06 90,214
2017-11-15 $11.51 $11.57 $11.49 $11.54 $9.11 156,144
2017-11-14 $11.51 $11.59 $11.49 $11.55 $9.08 102,976
2017-11-13 $11.40 $11.53 $11.40 $11.49 $9.03 64,502
2017-11-10 $11.44 $11.44 $11.35 $11.40 $8.96 44,977
2017-11-09 $11.42 $11.48 $11.38 $11.46 $9.01 70,818
2017-11-08 $11.46 $11.49 $11.41 $11.44 $8.99 47,322
2017-11-07 $11.41 $11.44 $11.37 $11.44 $8.99 80,625
2017-11-06 $11.30 $11.39 $11.30 $11.37 $8.94 51,307
2017-11-03 $11.36 $11.36 $11.26 $11.26 $8.85 60,151
2017-11-02 $11.37 $11.37 $11.33 $11.34 $8.91 37,521
2017-11-01 $11.41 $11.41 $11.33 $11.35 $8.92 94,057
2017-10-31 $11.42 $11.45 $11.36 $11.41 $8.97 82,949
2017-10-30 $11.36 $11.47 $11.36 $11.41 $8.97 90,326
2017-10-27 $11.30 $11.42 $11.26 $11.38 $8.94 306,235
2017-10-26 $11.27 $11.31 $11.23 $11.29 $8.87 131,937
2017-10-25 $11.30 $11.33 $11.19 $11.20 $8.80 107,290
2017-10-24 $11.31 $11.36 $11.31 $11.33 $8.91 72,407
2017-10-23 $11.45 $11.45 $11.30 $11.35 $8.92 62,418
2017-10-20 $11.44 $11.46 $11.38 $11.45 $9.00 70,283
2017-10-19 $11.49 $11.51 $11.45 $11.46 $9.01 54,082
2017-10-18 $11.56 $11.56 $11.43 $11.49 $9.03 79,183
2017-10-17 $11.58 $11.63 $11.56 $11.58 $9.10 62,851
2017-10-16 $11.66 $11.72 $11.66 $11.70 $9.16 64,764
2017-10-13 $11.66 $11.67 $11.64 $11.67 $9.13 16,393
2017-10-12 $11.63 $11.64 $11.58 $11.64 $9.11 33,813
2017-10-11 $11.57 $11.61 $11.55 $11.61 $9.09 86,632
2017-10-10 $11.54 $11.57 $11.50 $11.55 $9.04 61,276
2017-10-09 $11.49 $11.54 $11.48 $11.53 $9.02 74,945
2017-10-06 $11.46 $11.49 $11.45 $11.49 $8.99 59,421
2017-10-05 $11.48 $11.49 $11.46 $11.49 $8.99 35,466
2017-10-04 $11.53 $11.55 $11.46 $11.46 $8.97 130,622
2017-10-03 $11.55 $11.57 $11.52 $11.57 $9.06 32,572
2017-10-02 $11.55 $11.57 $11.53 $11.54 $9.03 46,756
2017-09-29 $11.57 $11.62 $11.55 $11.55 $9.04 29,549
2017-09-28 $11.49 $11.56 $11.49 $11.55 $9.04 43,782
2017-09-27 $11.63 $11.65 $11.54 $11.54 $9.03 97,008
2017-09-26 $11.62 $11.68 $11.62 $11.66 $9.13 37,643
2017-09-25 $11.64 $11.68 $11.58 $11.62 $9.09 61,659
2017-09-22 $11.55 $11.67 $11.55 $11.58 $9.06 59,776
2017-09-21 $11.64 $11.66 $11.55 $11.57 $9.06 82,366
2017-09-20 $11.71 $11.75 $11.59 $11.65 $9.12 84,385
2017-09-19 $11.82 $11.83 $11.67 $11.71 $9.16 59,518
2017-09-18 $11.82 $11.85 $11.77 $11.81 $9.24 70,862
2017-09-15 $11.80 $11.88 $11.79 $11.83 $9.26 40,305
2017-09-14 $11.75 $11.87 $11.72 $11.87 $9.25 67,186
2017-09-13 $11.66 $11.75 $11.66 $11.75 $9.16 43,741
2017-09-12 $11.68 $11.73 $11.63 $11.67 $9.09 72,288
2017-09-11 $11.67 $11.72 $11.65 $11.69 $9.11 53,754
2017-09-08 $11.67 $11.67 $11.62 $11.63 $9.06 51,805
2017-09-07 $11.63 $11.66 $11.62 $11.64 $9.07 62,460
2017-09-06 $11.64 $11.70 $11.60 $11.62 $9.06 68,726
2017-09-05 $11.68 $11.71 $11.61 $11.65 $9.08 83,411
2017-09-01 $11.67 $11.75 $11.66 $11.71 $9.13 71,131
2017-08-31 $11.73 $11.76 $11.68 $11.72 $9.14 63,281
2017-08-30 $11.63 $11.73 $11.63 $11.71 $9.13 58,451
2017-08-29 $11.59 $11.71 $11.56 $11.65 $9.08 91,670
2017-08-28 $11.51 $11.59 $11.51 $11.59 $9.03 87,597
2017-08-25 $11.51 $11.55 $11.51 $11.53 $8.99 75,150
2017-08-24 $11.50 $11.52 $11.47 $11.49 $8.95 79,788
2017-08-23 $11.46 $11.54 $11.46 $11.47 $8.94 123,213
2017-08-22 $11.51 $11.53 $11.45 $11.47 $8.94 90,909
2017-08-21 $11.39 $11.48 $11.39 $11.47 $8.94 34,416
2017-08-18 $11.33 $11.42 $11.33 $11.42 $8.90 75,166
2017-08-17 $11.33 $11.39 $11.29 $11.36 $8.85 90,821
2017-08-16 $11.40 $11.41 $11.33 $11.33 $8.83 70,546
2017-08-15 $11.43 $11.46 $11.40 $11.41 $8.85 51,631
2017-08-14 $11.48 $11.51 $11.37 $11.43 $8.87 86,283
2017-08-11 $11.40 $11.48 $11.40 $11.47 $8.90 49,694
2017-08-10 $11.50 $11.53 $11.43 $11.44 $8.88 86,922
2017-08-09 $11.63 $11.66 $11.50 $11.50 $8.92 75,208
2017-08-08 $11.67 $11.68 $11.60 $11.60 $9.00 26,962
2017-08-07 $11.60 $11.68 $11.60 $11.63 $9.02 36,883
2017-08-04 $11.66 $11.67 $11.60 $11.60 $9.00 37,403
2017-08-03 $11.66 $11.68 $11.64 $11.65 $9.04 29,558
2017-08-02 $11.68 $11.72 $11.62 $11.62 $9.02 75,354
2017-08-01 $11.63 $11.69 $11.63 $11.68 $9.06 87,962
2017-07-31 $11.63 $11.65 $11.59 $11.63 $9.02 149,794
2017-07-28 $11.55 $11.63 $11.55 $11.63 $9.02 34,593
2017-07-27 $11.63 $11.63 $11.51 $11.57 $8.97 114,038
2017-07-26 $11.54 $11.65 $11.54 $11.65 $9.04 65,701
2017-07-25 $11.61 $11.61 $11.56 $11.58 $8.99 65,155
2017-07-24 $11.61 $11.71 $11.57 $11.59 $8.99 50,756
2017-07-21 $11.58 $11.66 $11.56 $11.64 $9.03 46,320
2017-07-20 $11.64 $11.64 $11.57 $11.59 $8.99 52,997
2017-07-19 $11.60 $11.63 $11.57 $11.63 $9.02 48,279
2017-07-18 $11.60 $11.60 $11.54 $11.60 $9.00 110,637
2017-07-17 $11.61 $11.61 $11.53 $11.56 $8.97 103,995
2017-07-14 $11.60 $11.67 $11.57 $11.60 $9.00 53,625
2017-07-13 $11.62 $11.64 $11.60 $11.62 $8.98 66,735
2017-07-12 $11.55 $11.61 $11.55 $11.58 $8.95 67,373
2017-07-11 $11.53 $11.53 $11.50 $11.53 $8.91 41,774
2017-07-10 $11.53 $11.53 $11.46 $11.51 $8.89 88,348
2017-07-07 $11.58 $11.62 $11.47 $11.48 $8.87 91,192
2017-07-06 $11.68 $11.68 $11.57 $11.57 $8.94 65,630
2017-07-05 $11.73 $11.75 $11.65 $11.68 $9.02 84,016
2017-07-03 $11.73 $11.77 $11.70 $11.71 $9.05 38,959
2017-06-30 $11.70 $11.74 $11.67 $11.70 $9.04 42,121
2017-06-29 $11.74 $11.74 $11.70 $11.72 $9.05 75,086
2017-06-28 $11.73 $11.78 $11.72 $11.76 $9.09 44,574
2017-06-27 $11.72 $11.78 $11.71 $11.73 $9.06 63,132
2017-06-26 $11.80 $11.80 $11.75 $11.76 $9.09 54,878
2017-06-23 $11.63 $11.80 $11.63 $11.80 $9.12 183,169
2017-06-22 $11.61 $11.67 $11.61 $11.63 $8.99 31,940
2017-06-21 $11.67 $11.68 $11.61 $11.61 $8.97 41,475
2017-06-20 $11.64 $11.70 $11.64 $11.70 $9.04 41,995
2017-06-19 $11.65 $11.65 $11.60 $11.63 $8.99 46,152
2017-06-16 $11.56 $11.64 $11.53 $11.64 $8.99 24,526
2017-06-15 $11.46 $11.54 $11.46 $11.54 $8.92 37,687
2017-06-14 $11.49 $11.54 $11.48 $11.50 $8.88 69,631
2017-06-13 $11.46 $11.48 $11.45 $11.46 $8.85 43,138
2017-06-12 $11.56 $11.56 $11.49 $11.50 $8.85 61,239
2017-06-09 $11.56 $11.56 $11.53 $11.55 $8.88 19,734
2017-06-08 $11.56 $11.59 $11.55 $11.56 $8.89 26,650
2017-06-07 $11.54 $11.60 $11.54 $11.58 $8.91 20,369
2017-06-06 $11.54 $11.59 $11.54 $11.56 $8.89 11,893
2017-06-05 $11.62 $11.62 $11.53 $11.54 $8.88 38,567
2017-06-02 $11.62 $11.63 $11.58 $11.58 $8.91 26,876
2017-06-01 $11.55 $11.59 $11.52 $11.56 $8.89 69,938
2017-05-31 $11.51 $11.54 $11.47 $11.54 $8.88 41,663
2017-05-30 $11.51 $11.51 $11.44 $11.46 $8.82 27,000
2017-05-26 $11.46 $11.47 $11.43 $11.43 $8.79 36,668
2017-05-25 $11.43 $11.47 $11.41 $11.42 $8.78 33,566
2017-05-24 $11.43 $11.47 $11.43 $11.43 $8.79 47,465
2017-05-23 $11.41 $11.45 $11.41 $11.43 $8.79 46,462
2017-05-22 $11.38 $11.42 $11.36 $11.38 $8.75 48,087
2017-05-19 $11.41 $11.45 $11.36 $11.39 $8.76 78,888
2017-05-18 $11.56 $11.56 $11.42 $11.42 $8.78 64,448
2017-05-17 $11.50 $11.56 $11.50 $11.54 $8.88 92,125
2017-05-16 $11.50 $11.50 $11.47 $11.49 $8.84 46,240
2017-05-15 $11.40 $11.50 $11.39 $11.50 $8.85 89,748
2017-05-12 $11.29 $11.42 $11.29 $11.42 $8.75 87,819
2017-05-11 $11.31 $11.32 $11.28 $11.30 $8.65 63,097
2017-05-10 $11.31 $11.34 $11.27 $11.28 $8.64 60,573
2017-05-09 $11.33 $11.33 $11.30 $11.32 $8.67 46,378
2017-05-08 $11.31 $11.36 $11.30 $11.32 $8.67 62,647
2017-05-05 $11.34 $11.38 $11.32 $11.33 $8.68 59,312
2017-05-04 $11.30 $11.38 $11.30 $11.36 $8.70 73,758
2017-05-03 $11.20 $11.32 $11.20 $11.30 $8.65 119,016
2017-05-02 $11.20 $11.25 $11.19 $11.19 $8.57 108,989
2017-05-01 $11.21 $11.25 $11.20 $11.21 $8.59 63,311
2017-04-28 $11.24 $11.27 $11.18 $11.23 $8.60 61,104
2017-04-27 $11.26 $11.28 $11.20 $11.22 $8.59 77,293
2017-04-26 $11.23 $11.27 $11.21 $11.27 $8.63 56,480
2017-04-25 $11.27 $11.29 $11.17 $11.21 $8.59 105,139
2017-04-24 $11.30 $11.30 $11.26 $11.30 $8.65 50,875
2017-04-21 $11.29 $11.32 $11.27 $11.32 $8.67 57,532
2017-04-20 $11.32 $11.34 $11.23 $11.27 $8.63 101,641
2017-04-19 $11.34 $11.35 $11.26 $11.33 $8.68 130,503
2017-04-18 $11.35 $11.41 $11.30 $11.34 $8.69 93,767
2017-04-17 $11.42 $11.42 $11.22 $11.37 $8.71 123,669
2017-04-13 $11.37 $11.46 $11.36 $11.42 $8.71 177,058
2017-04-12 $11.32 $11.38 $11.29 $11.38 $8.68 95,939
2017-04-11 $11.30 $11.32 $11.24 $11.31 $8.63 241,577
2017-04-10 $11.15 $11.22 $11.12 $11.22 $8.56 406,452
2017-04-07 $11.05 $11.12 $11.05 $11.12 $8.48 66,930
2017-04-06 $11.01 $11.07 $11.01 $11.04 $8.42 67,583
2017-04-05 $11.03 $11.06 $11.02 $11.03 $8.41 57,542
2017-04-04 $11.01 $11.06 $11.01 $11.04 $8.42 40,796
2017-04-03 $10.99 $11.04 $10.97 $11.03 $8.41 60,823
2017-03-31 $10.96 $10.99 $10.95 $10.99 $8.38 80,461
2017-03-30 $10.94 $11.00 $10.94 $10.96 $8.36 73,334
2017-03-29 $10.94 $10.97 $10.94 $10.97 $8.37 48,958
2017-03-28 $10.93 $10.97 $10.92 $10.92 $8.33 98,100
2017-03-27 $10.93 $10.96 $10.91 $10.93 $8.34 56,773
2017-03-24 $10.87 $10.94 $10.87 $10.91 $8.32 81,644
2017-03-23 $10.90 $10.92 $10.87 $10.88 $8.30 61,161
2017-03-22 $10.87 $10.91 $10.84 $10.88 $8.30 70,262
2017-03-21 $10.81 $10.86 $10.81 $10.86 $8.28 77,410
2017-03-20 $10.73 $10.83 $10.73 $10.81 $8.24 49,822
2017-03-17 $10.72 $10.77 $10.69 $10.76 $8.21 94,489
2017-03-16 $10.73 $10.74 $10.68 $10.71 $8.17 49,715
2017-03-15 $10.64 $10.75 $10.62 $10.73 $8.18 144,758
2017-03-14 $10.65 $10.68 $10.61 $10.64 $8.12 134,370
2017-03-13 $10.68 $10.70 $10.64 $10.66 $8.13 107,371
2017-03-10 $10.76 $10.78 $10.69 $10.73 $8.15 153,149
2017-03-09 $10.87 $10.87 $10.73 $10.76 $8.17 205,450
2017-03-08 $10.90 $10.91 $10.86 $10.88 $8.26 114,873
2017-03-07 $10.90 $10.93 $10.89 $10.93 $8.30 67,872
2017-03-06 $10.91 $10.92 $10.90 $10.91 $8.28 153,581
2017-03-03 $10.97 $10.99 $10.92 $10.95 $8.31 72,446
2017-03-02 $11.03 $11.03 $10.92 $10.96 $8.32 84,721
2017-03-01 $11.00 $11.02 $10.97 $11.00 $8.35 153,128
2017-02-28 $11.06 $11.06 $11.02 $11.04 $8.38 67,193
2017-02-27 $11.06 $11.07 $10.97 $11.01 $8.36 127,978
2017-02-24 $11.06 $11.09 $11.01 $11.05 $8.39 69,483
2017-02-23 $10.96 $11.02 $10.96 $11.00 $8.35 134,338
2017-02-22 $11.00 $11.00 $10.95 $10.97 $8.33 55,990
2017-02-21 $10.94 $10.99 $10.94 $10.97 $8.33 53,072
2017-02-17 $10.95 $11.00 $10.90 $10.94 $8.31 105,306
2017-02-16 $11.00 $11.00 $10.96 $10.97 $8.33 88,982
2017-02-15 $11.00 $11.02 $10.96 $10.97 $8.33 136,883
2017-02-14 $11.03 $11.08 $11.00 $11.00 $8.35 177,169
2017-02-13 $11.12 $11.12 $11.06 $11.09 $8.38 150,512
2017-02-10 $11.10 $11.15 $11.10 $11.12 $8.41 92,641
2017-02-09 $11.12 $11.15 $11.12 $11.12 $8.41 64,192
2017-02-08 $11.16 $11.17 $11.12 $11.14 $8.42 81,706
2017-02-07 $11.16 $11.16 $11.13 $11.16 $8.44 43,366
2017-02-06 $11.16 $11.16 $11.09 $11.14 $8.42 146,034
2017-02-03 $11.10 $11.15 $11.10 $11.11 $8.40 117,686
2017-02-02 $11.05 $11.14 $11.04 $11.12 $8.41 150,457
2017-02-01 $11.14 $11.14 $11.07 $11.09 $8.38 106,502
2017-01-31 $11.11 $11.15 $11.10 $11.11 $8.40 164,453
2017-01-30 $11.10 $11.14 $11.09 $11.12 $8.41 81,860
2017-01-27 $11.15 $11.16 $11.07 $11.14 $8.42 64,205
2017-01-26 $11.09 $11.15 $11.07 $11.09 $8.38 126,858
2017-01-25 $11.14 $11.16 $11.09 $11.11 $8.40 81,045
2017-01-24 $11.15 $11.19 $11.12 $11.16 $8.44 144,564
2017-01-23 $11.11 $11.19 $11.10 $11.16 $8.44 166,394
2017-01-20 $11.23 $11.23 $11.05 $11.11 $8.40 176,248
2017-01-19 $11.27 $11.27 $11.14 $11.16 $8.44 140,888
2017-01-18 $11.26 $11.31 $11.24 $11.27 $8.52 162,102
2017-01-17 $11.34 $11.38 $11.27 $11.29 $8.54 141,238
2017-01-13 $11.36 $11.37 $11.30 $11.35 $8.55 151,085
2017-01-12 $11.38 $11.40 $11.30 $11.36 $8.55 159,156
2017-01-11 $11.32 $11.38 $11.30 $11.35 $8.55 196,144
2017-01-10 $11.23 $11.34 $11.23 $11.32 $8.52 143,273
2017-01-09 $11.22 $11.24 $10.97 $11.21 $8.44 660,647
2017-01-06 $11.40 $11.76 $11.30 $11.32 $8.52 1,006,320
2017-01-05 $11.99 $12.00 $11.96 $11.96 $9.00 44,739
2017-01-04 $11.99 $11.99 $11.91 $11.95 $9.00 77,450
2017-01-03 $11.83 $11.94 $11.83 $11.94 $8.99 73,458
2016-12-30 $11.73 $11.85 $11.72 $11.81 $8.89 106,928
2016-12-29 $11.72 $11.79 $11.69 $11.74 $8.84 171,381
2016-12-28 $11.75 $11.75 $11.67 $11.71 $8.82 134,815
2016-12-27 $11.71 $11.76 $11.67 $11.69 $8.80 137,295
2016-12-23 $11.76 $11.80 $11.71 $11.72 $8.82 101,636
2016-12-22 $11.82 $11.82 $11.76 $11.76 $8.85 96,164
2016-12-21 $11.83 $11.83 $11.72 $11.79 $8.88 121,250
2016-12-20 $11.78 $11.82 $11.72 $11.79 $8.88 112,433
2016-12-19 $11.80 $11.82 $11.75 $11.82 $8.90 181,701
2016-12-16 $11.78 $11.82 $11.73 $11.78 $8.87 76,738
2016-12-15 $11.88 $11.88 $11.68 $11.72 $8.82 207,119
2016-12-14 $11.89 $11.92 $11.75 $11.89 $8.95 135,386
2016-12-13 $11.75 $11.84 $11.75 $11.84 $8.91 61,898
2016-12-12 $11.75 $11.80 $11.70 $11.72 $8.82 160,528
2016-12-09 $11.84 $11.90 $11.79 $11.84 $8.87 133,030
2016-12-08 $11.97 $11.99 $11.84 $11.87 $8.89 75,510
2016-12-07 $11.94 $12.06 $11.93 $11.97 $8.96 83,628
2016-12-06 $11.77 $11.89 $11.76 $11.89 $8.90 94,446
2016-12-05 $11.76 $11.84 $11.74 $11.81 $8.84 65,689
2016-12-02 $11.82 $11.83 $11.69 $11.80 $8.84 121,007
2016-12-01 $11.85 $11.87 $11.82 $11.82 $8.85 67,312
2016-11-30 $11.90 $11.93 $11.85 $11.88 $8.90 104,314
2016-11-29 $12.00 $12.04 $11.90 $11.97 $8.96 103,818
2016-11-28 $12.12 $12.13 $11.95 $12.03 $9.01 62,689
2016-11-25 $12.14 $12.15 $11.98 $12.09 $9.05 36,549
2016-11-23 $11.94 $12.12 $11.82 $12.04 $9.02 108,249
2016-11-22 $12.02 $12.04 $11.95 $11.98 $8.97 121,040
2016-11-21 $11.88 $11.93 $11.79 $11.93 $8.93 126,722
2016-11-18 $11.80 $11.87 $11.73 $11.80 $8.84 88,582
2016-11-17 $11.98 $12.03 $11.83 $11.88 $8.90 98,278
2016-11-16 $11.95 $12.03 $11.89 $11.97 $8.96 72,273
2016-11-15 $11.96 $12.08 $11.67 $11.87 $8.89 219,231
2016-11-14 $12.10 $12.18 $11.82 $11.95 $8.95 267,708
2016-11-11 $12.10 $12.33 $12.02 $12.30 $9.16 284,036
2016-11-10 $12.65 $12.72 $12.51 $12.53 $9.33 188,917
2016-11-09 $12.70 $12.85 $12.70 $12.72 $9.48 123,787
2016-11-08 $12.88 $12.88 $12.79 $12.80 $9.54 77,499
2016-11-07 $12.85 $12.89 $12.80 $12.85 $9.57 35,169
2016-11-04 $12.73 $12.85 $12.73 $12.85 $9.57 93,944
2016-11-03 $12.85 $12.85 $12.76 $12.78 $9.52 27,970
2016-11-02 $12.79 $12.85 $12.76 $12.83 $9.56 53,075
2016-11-01 $12.75 $12.77 $12.72 $12.76 $9.51 91,418
2016-10-31 $12.83 $12.83 $12.72 $12.75 $9.50 85,421
2016-10-28 $12.73 $12.75 $12.70 $12.73 $9.48 142,715
2016-10-27 $12.78 $12.81 $12.70 $12.70 $9.46 82,883
2016-10-26 $12.78 $12.86 $12.75 $12.78 $9.52 117,991
2016-10-25 $12.79 $12.80 $12.75 $12.79 $9.53 82,030
2016-10-24 $12.81 $12.84 $12.74 $12.75 $9.50 63,339
2016-10-21 $12.79 $12.82 $12.73 $12.74 $9.49 83,386
2016-10-20 $12.83 $12.93 $12.61 $12.75 $9.50 191,847
2016-10-19 $12.59 $12.94 $12.59 $12.77 $9.51 171,744
2016-10-18 $12.64 $12.65 $12.55 $12.58 $9.37 119,714
2016-10-17 $12.66 $12.71 $12.54 $12.54 $9.34 210,238
2016-10-14 $12.75 $12.86 $12.72 $12.74 $9.49 126,741
2016-10-13 $12.87 $12.93 $12.80 $12.82 $9.50 129,808
2016-10-12 $12.95 $12.97 $12.87 $12.93 $9.59 71,558
2016-10-11 $13.03 $13.06 $12.92 $12.97 $9.62 113,962
2016-10-10 $12.96 $13.06 $12.94 $13.00 $9.64 121,946
2016-10-07 $13.00 $13.04 $12.91 $12.96 $9.61 64,348
2016-10-06 $12.95 $13.02 $12.92 $12.96 $9.61 68,916
2016-10-05 $13.03 $13.04 $12.92 $12.97 $9.62 167,843
2016-10-04 $13.13 $13.13 $12.94 $12.98 $9.62 87,897
2016-10-03 $13.10 $13.13 $13.06 $13.11 $9.72 22,186
2016-09-30 $13.06 $13.17 $13.06 $13.09 $9.70 47,845
2016-09-29 $13.16 $13.17 $13.03 $13.03 $9.66 80,831
2016-09-28 $13.07 $13.17 $13.04 $13.17 $9.76 51,971
2016-09-27 $13.04 $13.07 $12.96 $13.06 $9.68 40,231
2016-09-26 $13.03 $13.08 $12.96 $13.02 $9.65 41,779
2016-09-23 $13.07 $13.07 $13.00 $13.00 $9.64 21,448
2016-09-22 $12.99 $13.09 $12.99 $13.00 $9.64 43,194
2016-09-21 $12.87 $12.94 $12.80 $12.92 $9.58 94,618
2016-09-20 $12.94 $12.94 $12.86 $12.88 $9.55 44,761
2016-09-19 $12.83 $12.92 $12.81 $12.90 $9.56 65,360
2016-09-16 $12.97 $12.97 $12.79 $12.83 $9.51 89,550
2016-09-15 $12.85 $12.95 $12.80 $12.87 $9.54 75,343
2016-09-14 $12.93 $12.97 $12.83 $12.86 $9.53 54,733
2016-09-13 $12.97 $12.99 $12.91 $12.95 $9.55 115,192
2016-09-12 $12.93 $12.99 $12.89 $12.95 $9.55 80,512
2016-09-09 $13.07 $13.07 $12.98 $13.01 $9.60 139,089
2016-09-08 $13.07 $13.17 $13.07 $13.11 $9.67 73,206
2016-09-07 $13.17 $13.21 $13.12 $13.12 $9.68 49,563
2016-09-06 $13.07 $13.21 $13.07 $13.21 $9.75 85,590
2016-09-02 $13.04 $13.08 $13.01 $13.03 $9.61 80,305
2016-09-01 $13.01 $13.03 $12.94 $13.01 $9.60 85,227
2016-08-31 $12.99 $13.03 $12.93 $13.01 $9.60 56,372
2016-08-30 $12.98 $13.01 $12.93 $12.96 $9.56 200,522
2016-08-29 $13.13 $13.19 $12.94 $13.04 $9.62 249,659
2016-08-26 $13.19 $13.21 $13.09 $13.13 $9.69 56,639
2016-08-25 $13.20 $13.21 $13.15 $13.15 $9.70 56,815
2016-08-24 $13.25 $13.25 $13.20 $13.20 $9.74 59,386
2016-08-23 $13.32 $13.32 $13.23 $13.24 $9.77 36,453
2016-08-22 $13.34 $13.34 $13.21 $13.27 $9.79 103,598
2016-08-19 $13.40 $13.43 $13.27 $13.32 $9.83 115,340
2016-08-18 $13.44 $13.49 $13.39 $13.43 $9.91 43,068
2016-08-17 $13.39 $13.44 $13.37 $13.44 $9.92 33,301
2016-08-16 $13.41 $13.49 $13.38 $13.42 $9.90 41,488
2016-08-15 $13.45 $13.56 $13.38 $13.50 $9.91 60,766
2016-08-12 $13.50 $13.55 $13.45 $13.51 $9.92 31,965
2016-08-11 $13.47 $13.56 $13.47 $13.48 $9.90 50,072
2016-08-10 $13.41 $13.52 $13.41 $13.52 $9.93 137,612
2016-08-09 $13.47 $13.53 $13.42 $13.42 $9.86 93,064
2016-08-08 $13.39 $13.50 $13.35 $13.48 $9.90 168,620
2016-08-05 $13.26 $13.43 $13.14 $13.41 $9.85 202,567
2016-08-04 $13.65 $13.65 $13.22 $13.27 $9.75 615,212
2016-08-03 $13.98 $14.10 $13.95 $14.03 $10.30 73,586
2016-08-02 $14.00 $14.05 $13.91 $13.96 $10.25 48,596
2016-08-01 $14.07 $14.12 $14.03 $14.10 $10.35 26,512
2016-07-29 $14.07 $14.13 $14.00 $14.12 $10.37 26,698
2016-07-28 $14.08 $14.13 $14.01 $14.01 $10.29 17,109
2016-07-27 $14.15 $14.19 $14.02 $14.06 $10.33 70,743
2016-07-26 $14.12 $14.16 $14.07 $14.14 $10.38 24,500
2016-07-25 $14.08 $14.15 $14.07 $14.11 $10.36 32,604
2016-07-22 $13.97 $14.15 $13.95 $14.08 $10.34 86,184
2016-07-21 $14.01 $14.02 $13.90 $13.96 $10.25 29,698
2016-07-20 $13.81 $14.02 $13.81 $14.02 $10.30 73,814
2016-07-19 $13.94 $13.94 $13.75 $13.83 $10.16 48,139
2016-07-18 $13.76 $13.89 $13.74 $13.87 $10.19 56,242
2016-07-15 $13.59 $13.77 $13.59 $13.69 $10.05 111,207
2016-07-14 $13.79 $13.80 $13.37 $13.64 $10.02 243,547
2016-07-13 $14.00 $14.00 $13.83 $13.88 $10.14 112,213
2016-07-12 $14.08 $14.13 $13.91 $13.99 $10.22 79,580
2016-07-11 $14.15 $14.15 $14.12 $14.12 $10.32 49,963
2016-07-08 $14.13 $14.19 $14.13 $14.14 $10.33 28,084
2016-07-07 $14.02 $14.17 $14.02 $14.13 $10.32 28,644
2016-07-06 $14.10 $14.20 $14.07 $14.07 $10.28 36,419
2016-07-05 $14.23 $14.23 $14.00 $14.09 $10.29 71,603
2016-07-01 $14.13 $14.25 $14.05 $14.15 $10.34 46,385
2016-06-30 $14.01 $14.20 $14.01 $14.11 $10.31 78,177
2016-06-29 $13.93 $14.09 $13.93 $13.97 $10.21 44,635
2016-06-28 $14.02 $14.05 $13.83 $13.98 $10.21 71,105
2016-06-27 $13.97 $14.09 $13.97 $14.09 $10.29 26,415
2016-06-24 $13.86 $13.99 $13.84 $13.97 $10.21 44,599
2016-06-23 $13.95 $13.95 $13.90 $13.94 $10.18 26,914
2016-06-22 $13.87 $13.93 $13.84 $13.88 $10.14 23,976
2016-06-21 $13.90 $13.90 $13.84 $13.90 $10.16 13,710
2016-06-20 $13.79 $13.90 $13.79 $13.88 $10.14 24,312
2016-06-17 $13.81 $13.87 $13.81 $13.81 $10.09 26,861
2016-06-16 $13.87 $13.88 $13.78 $13.85 $10.12 48,521
2016-06-15 $13.83 $13.95 $13.83 $13.86 $10.13 26,143
2016-06-14 $13.85 $13.89 $13.81 $13.83 $10.10 29,028
2016-06-13 $13.90 $13.94 $13.85 $13.86 $10.13 16,992
2016-06-10 $13.97 $13.97 $13.90 $13.90 $10.10 13,476
2016-06-09 $13.88 $14.00 $13.88 $13.91 $10.11 30,555
2016-06-08 $13.90 $13.93 $13.85 $13.87 $10.08 53,598
2016-06-07 $13.88 $13.93 $13.87 $13.92 $10.12 31,327
2016-06-06 $13.87 $13.94 $13.85 $13.87 $10.08 37,363
2016-06-03 $13.94 $13.99 $13.87 $13.87 $10.08 29,947
2016-06-02 $13.93 $13.93 $13.87 $13.90 $10.10 33,449
2016-06-01 $13.80 $13.94 $13.78 $13.92 $10.12 29,180
2016-05-31 $13.89 $13.89 $13.71 $13.86 $10.08 46,065
2016-05-27 $13.89 $13.91 $13.81 $13.90 $10.10 33,572
2016-05-26 $13.83 $13.95 $13.83 $13.90 $10.10 39,899
2016-05-25 $13.82 $13.92 $13.81 $13.83 $10.05 35,483
2016-05-24 $13.84 $13.89 $13.78 $13.78 $10.02 18,883
2016-05-23 $13.70 $13.90 $13.70 $13.82 $10.05 27,639
2016-05-20 $13.73 $13.82 $13.67 $13.71 $9.97 77,842
2016-05-19 $13.92 $13.92 $13.69 $13.73 $9.98 81,811
2016-05-18 $14.00 $14.06 $13.93 $13.93 $10.13 46,311
2016-05-17 $14.06 $14.14 $13.93 $14.03 $10.20 55,576
2016-05-16 $14.11 $14.13 $14.05 $14.06 $10.22 34,386
2016-05-13 $14.14 $14.24 $14.11 $14.11 $10.21 39,239
2016-05-12 $14.12 $14.20 $14.09 $14.14 $10.23 32,414
2016-05-11 $14.11 $14.13 $14.09 $14.10 $10.20 34,969
2016-05-10 $14.12 $14.12 $14.06 $14.06 $10.17 33,156
2016-05-09 $14.07 $14.11 $14.03 $14.10 $10.20 20,582
2016-05-06 $14.10 $14.13 $14.04 $14.06 $10.17 78,257
2016-05-05 $14.06 $14.12 $14.04 $14.05 $10.16 31,691
2016-05-04 $14.06 $14.11 $14.00 $14.06 $10.17 44,529
2016-05-03 $14.03 $14.14 $14.01 $14.01 $10.13 47,835
2016-05-02 $14.03 $14.07 $13.97 $14.00 $10.13 32,498
2016-04-29 $14.04 $14.13 $13.91 $13.95 $10.09 63,564
2016-04-28 $14.00 $14.07 $13.97 $13.97 $10.11 38,330
2016-04-27 $13.95 $14.02 $13.88 $14.02 $10.14 65,927
2016-04-26 $13.83 $13.96 $13.80 $13.92 $10.07 42,504
2016-04-25 $13.80 $13.84 $13.77 $13.79 $9.97 39,499
2016-04-22 $13.90 $13.90 $13.60 $13.81 $9.99 98,860
2016-04-21 $13.89 $13.99 $13.83 $13.88 $10.04 65,846
2016-04-20 $14.03 $14.10 $13.87 $13.88 $10.04 181,567
2016-04-19 $14.05 $14.07 $14.02 $14.07 $10.18 28,844
2016-04-18 $14.02 $14.06 $14.02 $14.05 $10.16 49,992
2016-04-15 $14.05 $14.06 $13.99 $14.04 $10.16 41,063
2016-04-14 $14.03 $14.05 $13.96 $14.02 $10.14 53,717
2016-04-13 $13.88 $14.06 $13.88 $14.06 $10.17 75,874
2016-04-12 $14.00 $14.05 $13.97 $13.99 $10.07 52,267
2016-04-11 $14.06 $14.06 $13.97 $13.97 $10.06 59,014
2016-04-08 $14.07 $14.08 $13.96 $14.01 $10.08 47,501
2016-04-07 $14.01 $14.06 $14.00 $14.04 $10.11 63,189
2016-04-06 $14.06 $14.08 $14.02 $14.05 $10.11 22,480
2016-04-05 $13.92 $14.03 $13.92 $14.03 $10.10 89,509
2016-04-04 $13.80 $13.94 $13.80 $13.92 $10.02 39,936
2016-04-01 $13.86 $13.89 $13.75 $13.81 $9.94 42,723
2016-03-31 $13.80 $13.88 $13.78 $13.87 $9.98 49,076
2016-03-30 $13.80 $13.80 $13.77 $13.78 $9.92 53,293
2016-03-29 $13.68 $13.80 $13.63 $13.77 $9.91 35,515
2016-03-28 $13.59 $13.74 $13.53 $13.66 $9.83 43,510
2016-03-24 $13.53 $13.58 $13.51 $13.56 $9.76 18,576
2016-03-23 $13.48 $13.50 $13.46 $13.47 $9.70 23,328
2016-03-22 $13.46 $13.49 $13.44 $13.45 $9.68 19,748
2016-03-21 $13.46 $13.49 $13.41 $13.44 $9.67 17,385
2016-03-18 $13.50 $13.50 $13.42 $13.42 $9.66 23,620
2016-03-17 $13.45 $13.50 $13.45 $13.48 $9.70 28,117
2016-03-16 $13.40 $13.41 $13.32 $13.41 $9.65 29,656
2016-03-15 $13.35 $13.39 $13.33 $13.35 $9.61 15,899
2016-03-14 $13.39 $13.40 $13.30 $13.36 $9.62 55,905
2016-03-11 $13.46 $13.49 $13.39 $13.41 $9.60 52,130
2016-03-10 $13.40 $13.44 $13.40 $13.41 $9.60 26,437
2016-03-09 $13.34 $13.44 $13.34 $13.36 $9.57 14,803
2016-03-08 $13.40 $13.40 $13.35 $13.36 $9.57 24,702
2016-03-07 $13.34 $13.36 $13.30 $13.36 $9.57 55,683
2016-03-04 $13.33 $13.40 $13.30 $13.30 $9.52 38,093
2016-03-03 $13.38 $13.38 $13.31 $13.33 $9.54 54,880
2016-03-02 $13.40 $13.47 $13.33 $13.33 $9.54 66,919
2016-03-01 $13.46 $13.49 $13.38 $13.45 $9.63 69,314
2016-02-29 $13.40 $13.43 $13.34 $13.42 $9.61 22,005
2016-02-26 $13.32 $13.37 $13.29 $13.33 $9.54 24,364
2016-02-25 $13.36 $13.46 $13.32 $13.36 $9.57 35,719
2016-02-24 $13.32 $13.40 $13.26 $13.31 $9.53 47,258
2016-02-23 $13.33 $13.43 $13.26 $13.33 $9.54 54,003
2016-02-22 $13.37 $13.40 $13.30 $13.36 $9.57 101,059
2016-02-19 $13.37 $13.40 $13.35 $13.40 $9.59 53,783
2016-02-18 $13.30 $13.35 $13.30 $13.35 $9.56 54,129
2016-02-17 $13.35 $13.38 $13.28 $13.32 $9.54 49,081
2016-02-16 $13.40 $13.40 $13.30 $13.32 $9.54 118,138
2016-02-12 $13.58 $13.61 $13.42 $13.44 $9.57 111,415
2016-02-11 $13.47 $13.58 $13.46 $13.51 $9.62 73,408
2016-02-10 $13.40 $13.47 $13.38 $13.44 $9.57 33,622
2016-02-09 $13.24 $13.34 $13.24 $13.33 $9.49 65,279
2016-02-08 $13.33 $13.36 $13.05 $13.24 $9.43 200,270
2016-02-05 $13.63 $13.79 $13.20 $13.46 $9.59 400,214
2016-02-04 $14.09 $14.10 $13.95 $14.00 $9.97 51,029
2016-02-03 $13.99 $14.08 $13.98 $14.00 $9.97 41,962
2016-02-02 $14.01 $14.11 $13.98 $14.04 $10.00 48,484
2016-02-01 $13.89 $14.06 $13.85 $14.00 $9.97 126,328
2016-01-29 $13.86 $13.90 $13.75 $13.87 $9.88 51,643
2016-01-28 $13.71 $13.81 $13.68 $13.81 $9.84 46,932
2016-01-27 $13.67 $13.78 $13.66 $13.67 $9.74 50,118
2016-01-26 $13.54 $13.67 $13.54 $13.67 $9.74 47,676
2016-01-25 $13.57 $13.66 $13.44 $13.59 $9.68 32,444
2016-01-22 $13.43 $13.60 $13.38 $13.60 $9.69 80,008
2016-01-21 $13.20 $13.46 $13.20 $13.39 $9.54 52,819
2016-01-20 $13.37 $13.40 $13.20 $13.21 $9.41 106,629
2016-01-19 $13.40 $13.40 $13.27 $13.30 $9.47 34,726
2016-01-15 $13.30 $13.40 $13.22 $13.36 $9.52 66,930
2016-01-14 $13.27 $13.31 $13.20 $13.30 $9.47 91,927
2016-01-13 $13.52 $13.53 $13.27 $13.33 $9.49 80,865
2016-01-12 $13.60 $13.62 $13.50 $13.55 $9.59 54,342
2016-01-11 $13.58 $13.61 $13.51 $13.55 $9.59 99,155
2016-01-08 $13.49 $13.56 $13.44 $13.49 $9.55 106,843
2016-01-07 $13.50 $13.59 $13.47 $13.49 $9.55 141,726
2016-01-06 $13.50 $13.53 $13.45 $13.48 $9.54 121,876
2016-01-05 $13.36 $13.48 $13.36 $13.46 $9.53 35,895
2016-01-04 $13.37 $13.39 $13.34 $13.35 $9.45 36,806
2015-12-31 $13.35 $13.37 $13.32 $13.35 $9.45 43,465
2015-12-30 $13.32 $13.35 $13.28 $13.33 $9.44 74,608
2015-12-29 $13.28 $13.36 $13.27 $13.28 $9.40 73,807
2015-12-28 $13.26 $13.30 $13.24 $13.24 $9.37 37,531
2015-12-24 $13.25 $13.30 $13.24 $13.25 $9.38 30,657
2015-12-23 $13.29 $13.30 $13.25 $13.27 $9.40 51,659
2015-12-22 $13.23 $13.30 $13.23 $13.27 $9.40 74,798
2015-12-21 $13.26 $13.32 $13.22 $13.28 $9.40 118,291
2015-12-18 $13.27 $13.28 $13.18 $13.27 $9.40 38,493
2015-12-17 $13.13 $13.24 $13.10 $13.23 $9.37 71,354
2015-12-16 $13.00 $13.13 $12.93 $13.12 $9.29 108,763
2015-12-15 $12.83 $13.03 $12.83 $13.01 $9.21 50,616
2015-12-14 $13.11 $13.12 $12.94 $12.95 $9.17 145,901
2015-12-11 $13.23 $13.29 $13.11 $13.12 $9.29 45,034
2015-12-10 $13.25 $13.25 $13.20 $13.25 $9.38 42,205
2015-12-09 $13.23 $13.29 $13.23 $13.27 $9.34 33,288
2015-12-08 $13.23 $13.30 $13.23 $13.27 $9.34 26,897
2015-12-07 $13.31 $13.32 $13.27 $13.28 $9.35 42,447
2015-12-04 $13.21 $13.32 $13.21 $13.30 $9.36 30,850
2015-12-03 $13.28 $13.29 $13.16 $13.22 $9.30 68,849
2015-12-02 $13.31 $13.34 $13.28 $13.31 $9.37 27,906
2015-12-01 $13.25 $13.39 $13.25 $13.28 $9.35 51,505
2015-11-30 $13.36 $13.36 $13.20 $13.23 $9.31 146,242
2015-11-27 $13.31 $13.34 $13.24 $13.34 $9.39 35,711
2015-11-25 $13.34 $13.34 $13.24 $13.30 $9.36 28,985
2015-11-24 $13.39 $13.39 $13.25 $13.31 $9.37 46,310
2015-11-23 $13.28 $13.39 $13.28 $13.35 $9.40 18,278
2015-11-20 $13.23 $13.32 $13.23 $13.29 $9.35 25,774
2015-11-19 $13.21 $13.29 $13.21 $13.24 $9.32 57,493
2015-11-18 $13.26 $13.33 $13.24 $13.32 $9.37 40,594
2015-11-17 $13.52 $13.52 $13.28 $13.37 $9.41 57,729
2015-11-16 $13.47 $13.57 $13.46 $13.46 $9.47 48,475
2015-11-13 $13.48 $13.60 $13.43 $13.56 $9.49 59,703
2015-11-12 $13.47 $13.52 $13.40 $13.51 $9.45 43,132
2015-11-11 $13.41 $13.55 $13.41 $13.47 $9.42 33,856
2015-11-10 $13.31 $13.51 $13.25 $13.42 $9.39 71,581
2015-11-09 $13.36 $13.42 $13.25 $13.31 $9.31 66,448
2015-11-06 $13.64 $13.67 $13.47 $13.57 $9.49 120,140
2015-11-05 $13.74 $13.75 $13.70 $13.74 $9.61 42,537
2015-11-04 $13.64 $13.75 $13.59 $13.72 $9.60 69,022
2015-11-03 $13.62 $13.73 $13.58 $13.73 $9.61 58,327
2015-11-02 $13.50 $13.63 $13.49 $13.60 $9.51 60,498
2015-10-30 $13.55 $13.58 $13.48 $13.48 $9.43 30,917
2015-10-29 $13.43 $13.53 $13.42 $13.49 $9.44 59,913
2015-10-28 $13.42 $13.50 $13.42 $13.49 $9.44 38,473
2015-10-27 $13.40 $13.43 $13.39 $13.43 $9.40 22,752
2015-10-26 $13.35 $13.39 $13.33 $13.36 $9.35 38,607
2015-10-23 $13.29 $13.35 $13.29 $13.35 $9.34 24,012
2015-10-22 $13.34 $13.35 $13.30 $13.30 $9.30 58,367
2015-10-21 $13.32 $13.35 $13.23 $13.29 $9.30 31,092
2015-10-20 $13.22 $13.32 $13.22 $13.31 $9.31 14,098
2015-10-19 $13.38 $13.45 $13.24 $13.31 $9.31 71,062
2015-10-16 $13.31 $13.39 $13.22 $13.38 $9.36 23,327
2015-10-15 $13.19 $13.33 $13.19 $13.30 $9.30 39,918
2015-10-14 $13.24 $13.27 $13.16 $13.23 $9.26 51,307
2015-10-13 $13.11 $13.26 $13.05 $13.25 $9.21 67,080
2015-10-12 $13.10 $13.22 $13.10 $13.20 $9.18 24,822
2015-10-09 $13.08 $13.10 $13.05 $13.10 $9.11 19,383
2015-10-08 $13.05 $13.09 $13.02 $13.08 $9.10 50,587
2015-10-07 $13.03 $13.05 $12.99 $13.05 $9.08 93,235
2015-10-06 $12.92 $12.99 $12.92 $12.97 $9.02 40,630
2015-10-05 $13.02 $13.04 $12.92 $12.92 $8.98 105,907
2015-10-02 $12.92 $13.05 $12.92 $13.00 $9.04 120,382
2015-10-01 $12.88 $12.96 $12.83 $12.88 $8.96 46,744
2015-09-30 $12.91 $12.98 $12.83 $12.85 $8.94 88,371
2015-09-29 $12.96 $13.01 $12.80 $12.97 $9.02 57,531
2015-09-28 $12.94 $13.00 $12.84 $12.90 $8.97 59,092
2015-09-25 $12.90 $12.94 $12.85 $12.93 $8.99 31,718
2015-09-24 $13.03 $13.05 $12.89 $12.93 $8.99 15,430
2015-09-23 $12.96 $13.03 $12.96 $13.01 $9.05 49,596
2015-09-22 $12.93 $13.04 $12.86 $13.00 $9.04 79,123
2015-09-21 $12.96 $13.02 $12.91 $12.96 $9.01 32,883
2015-09-18 $12.84 $13.07 $12.84 $12.99 $9.03 58,425
2015-09-17 $12.73 $12.85 $12.62 $12.80 $8.90 57,465
2015-09-16 $12.79 $12.83 $12.70 $12.75 $8.87 42,296
2015-09-15 $12.88 $12.88 $12.77 $12.78 $8.89 38,840
2015-09-14 $12.95 $13.04 $12.91 $12.94 $8.94 36,973
2015-09-11 $12.93 $12.94 $12.88 $12.92 $8.93 33,765
2015-09-10 $13.08 $13.08 $12.90 $12.90 $8.91 30,063
2015-09-09 $12.79 $13.17 $12.79 $13.06 $9.03 51,256
2015-09-08 $12.91 $12.99 $12.79 $12.79 $8.84 57,964
Nuvestan
Resources

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.