MiX Telematics Ltd (MIXT) Exchange: NYSE
Data as of March 29, 2024
$14.55 ($0.00) 0.00%
MiX Telematics Ltd - Daily Information
Click for more stock information on MiX Telematics Ltd.Daily Information | Data |
---|---|
Date | March 29, 2024 |
Open | $14.55 |
Previous Close | $14.55 |
High | $14.55 |
Low | $14.55 |
Adjusted Open | $14.55 |
Previous Adjusted Close | $14.55 |
Adjusted High | $14.55 |
Adjusted Low | $14.55 |
About MiX Telematics Ltd (MIXT)
MiX Telematics is a leading global provider of connected fleet and mobile asset solutions delivered as SaaS to over three-quarters of a million subscribers in over 120 countries. The Companyâs products and services provide enterprise fleets, small fleets and consumers with solutions for efficiency, safety, compliance and security. MiX Telematics was founded in 1996 and has offices in South Africa, the United Kingdom, the United States, Uganda, Brazil, Australia, Romania and the United Arab Emirates as well as a network of more than 130 fleet partners worldwide. MiX Telematics shares are publicly traded on the Johannesburg Stock Exchange (JSE: MIX) and MiX Telematics American Depositary Shares are listed on the New York Stock Exchange.
Invest in MiX Telematics Ltd (MIXT)
Historical Stock Data for MiX Telematics Ltd (MIXT)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-03-26 | $14.55 | $14.55 | $14.55 | $14.55 | $14.55 | 0 |
2024-03-25 | $14.35 | $14.85 | $14.02 | $14.55 | $14.55 | 534,158 |
2024-03-22 | $14.50 | $14.51 | $14.01 | $14.20 | $14.20 | 448,610 |
2024-03-21 | $14.00 | $14.54 | $13.82 | $14.32 | $14.32 | 242,095 |
2024-03-20 | $12.70 | $14.29 | $12.22 | $14.20 | $14.20 | 543,141 |
2024-03-19 | $12.27 | $12.83 | $11.71 | $12.70 | $12.70 | 251,724 |
2024-03-18 | $11.31 | $12.39 | $11.30 | $12.19 | $12.19 | 245,317 |
2024-03-15 | $11.69 | $11.74 | $11.02 | $11.30 | $11.30 | 210,240 |
2024-03-14 | $11.17 | $12.21 | $11.11 | $11.50 | $11.50 | 442,898 |
2024-03-13 | $9.85 | $11.12 | $9.76 | $11.02 | $11.02 | 517,482 |
2024-03-12 | $9.35 | $9.94 | $9.15 | $9.77 | $9.77 | 303,725 |
2024-03-11 | $9.09 | $9.41 | $9.09 | $9.17 | $9.17 | 112,425 |
2024-03-08 | $9.50 | $9.69 | $9.16 | $9.28 | $9.28 | 58,517 |
2024-03-07 | $9.60 | $9.70 | $9.58 | $9.65 | $9.65 | 49,692 |
2024-03-06 | $9.54 | $9.68 | $9.24 | $9.65 | $9.65 | 71,169 |
2024-03-05 | $9.62 | $9.65 | $9.54 | $9.61 | $9.61 | 28,326 |
2024-03-04 | $9.66 | $9.72 | $9.60 | $9.65 | $9.65 | 59,392 |
2024-03-01 | $9.56 | $9.75 | $9.56 | $9.65 | $9.65 | 33,860 |
2024-02-29 | $9.75 | $9.79 | $9.54 | $9.56 | $9.56 | 105,890 |
2024-02-28 | $9.20 | $9.65 | $9.20 | $9.60 | $9.60 | 55,184 |
2024-02-27 | $9.23 | $9.64 | $9.23 | $9.57 | $9.57 | 46,700 |
2024-02-26 | $8.83 | $9.37 | $8.83 | $9.28 | $9.28 | 30,506 |
2024-02-23 | $8.86 | $9.04 | $8.73 | $8.90 | $8.90 | 74,800 |
2024-02-22 | $8.86 | $9.21 | $8.83 | $8.95 | $8.95 | 63,739 |
2024-02-21 | $9.04 | $9.04 | $8.59 | $8.96 | $8.90 | 52,909 |
2024-02-20 | $9.00 | $9.08 | $8.80 | $9.03 | $8.97 | 22,812 |
2024-02-16 | $9.23 | $9.30 | $8.92 | $9.13 | $9.13 | 72,510 |
2024-02-15 | $9.25 | $9.31 | $9.04 | $9.25 | $9.25 | 54,799 |
2024-02-14 | $9.37 | $9.40 | $9.12 | $9.26 | $9.26 | 15,596 |
2024-02-13 | $9.60 | $9.60 | $9.08 | $9.29 | $9.29 | 31,915 |
2024-02-12 | $9.54 | $9.61 | $9.37 | $9.53 | $9.53 | 34,803 |
2024-02-09 | $9.59 | $9.61 | $9.34 | $9.59 | $9.59 | 74,340 |
2024-02-08 | $9.35 | $9.60 | $9.32 | $9.59 | $9.59 | 184,099 |
2024-02-07 | $9.47 | $9.55 | $9.35 | $9.48 | $9.48 | 100,910 |
2024-02-06 | $9.19 | $9.54 | $9.07 | $9.46 | $9.46 | 343,903 |
2024-02-05 | $9.21 | $9.36 | $9.13 | $9.31 | $9.31 | 118,328 |
2024-02-02 | $9.23 | $9.37 | $8.71 | $9.34 | $9.34 | 119,898 |
2024-02-01 | $9.50 | $9.50 | $8.83 | $9.33 | $9.33 | 254,586 |
2024-01-31 | $8.38 | $9.60 | $8.38 | $9.49 | $9.49 | 282,187 |
2024-01-30 | $8.44 | $8.71 | $8.26 | $8.50 | $8.50 | 97,321 |
2024-01-29 | $8.55 | $8.69 | $8.21 | $8.48 | $8.48 | 51,298 |
2024-01-26 | $8.51 | $8.77 | $8.36 | $8.69 | $8.69 | 82,311 |
2024-01-25 | $8.75 | $8.80 | $8.25 | $8.51 | $8.51 | 102,003 |
2024-01-24 | $8.89 | $8.98 | $8.06 | $8.74 | $8.74 | 59,644 |
2024-01-23 | $8.96 | $8.99 | $8.66 | $8.78 | $8.78 | 91,266 |
2024-01-22 | $9.25 | $9.29 | $8.69 | $8.83 | $8.83 | 179,539 |
2024-01-19 | $8.58 | $9.26 | $8.58 | $9.10 | $9.10 | 235,708 |
2024-01-18 | $8.65 | $8.95 | $8.65 | $8.76 | $8.76 | 19,068 |
2024-01-17 | $8.51 | $8.93 | $8.47 | $8.81 | $8.81 | 30,566 |
2024-01-16 | $8.74 | $8.80 | $8.55 | $8.72 | $8.72 | 41,910 |
2024-01-12 | $8.71 | $8.75 | $8.49 | $8.70 | $8.70 | 29,841 |
2024-01-11 | $8.47 | $8.75 | $8.41 | $8.70 | $8.70 | 13,668 |
2024-01-10 | $8.53 | $8.99 | $8.40 | $8.72 | $8.72 | 17,557 |
2024-01-09 | $8.53 | $8.65 | $8.25 | $8.61 | $8.61 | 20,278 |
2024-01-08 | $8.36 | $8.71 | $8.04 | $8.62 | $8.62 | 100,977 |
2024-01-05 | $8.37 | $8.47 | $8.08 | $8.41 | $8.41 | 26,286 |
2024-01-04 | $8.27 | $8.48 | $8.20 | $8.32 | $8.32 | 64,865 |
2024-01-03 | $8.36 | $8.47 | $8.01 | $8.30 | $8.30 | 105,101 |
2024-01-02 | $8.61 | $8.73 | $8.08 | $8.60 | $8.60 | 59,190 |
2023-12-29 | $8.30 | $8.75 | $8.30 | $8.61 | $8.61 | 44,793 |
2023-12-28 | $8.10 | $8.50 | $8.04 | $8.41 | $8.41 | 49,301 |
2023-12-27 | $8.27 | $8.34 | $8.02 | $8.19 | $8.19 | 50,775 |
2023-12-26 | $7.88 | $8.50 | $7.83 | $8.27 | $8.27 | 237,387 |
2023-12-22 | $7.23 | $7.88 | $7.23 | $7.77 | $7.77 | 98,582 |
2023-12-21 | $7.25 | $7.34 | $7.18 | $7.28 | $7.28 | 20,293 |
2023-12-20 | $7.20 | $7.25 | $7.16 | $7.16 | $7.16 | 51,057 |
2023-12-19 | $7.35 | $7.40 | $6.98 | $7.18 | $7.18 | 40,212 |
2023-12-18 | $7.26 | $7.35 | $6.86 | $7.26 | $7.26 | 120,411 |
2023-12-15 | $7.13 | $7.48 | $6.88 | $7.48 | $7.48 | 147,695 |
2023-12-14 | $6.62 | $7.10 | $6.33 | $7.08 | $7.08 | 101,571 |
2023-12-13 | $6.47 | $6.61 | $6.38 | $6.60 | $6.60 | 28,730 |
2023-12-12 | $6.46 | $6.60 | $6.33 | $6.54 | $6.54 | 30,996 |
2023-12-11 | $6.48 | $6.56 | $6.33 | $6.47 | $6.47 | 29,140 |
2023-12-08 | $6.30 | $6.62 | $6.21 | $6.55 | $6.55 | 47,242 |
2023-12-07 | $6.47 | $6.63 | $6.30 | $6.36 | $6.36 | 75,543 |
2023-12-06 | $6.66 | $6.66 | $6.21 | $6.54 | $6.54 | 138,071 |
2023-12-05 | $6.50 | $6.60 | $6.30 | $6.55 | $6.55 | 75,563 |
2023-12-04 | $6.64 | $6.65 | $6.49 | $6.60 | $6.60 | 58,043 |
2023-12-01 | $6.30 | $6.56 | $6.30 | $6.54 | $6.54 | 56,452 |
2023-11-30 | $6.24 | $6.39 | $6.23 | $6.39 | $6.39 | 84,748 |
2023-11-29 | $6.31 | $6.34 | $6.10 | $6.21 | $6.15 | 54,303 |
2023-11-28 | $5.84 | $6.28 | $5.84 | $6.26 | $6.20 | 73,804 |
2023-11-27 | $5.84 | $6.00 | $5.67 | $5.98 | $5.92 | 85,166 |
2023-11-24 | $5.79 | $6.00 | $5.75 | $5.84 | $5.84 | 21,174 |
2023-11-22 | $5.74 | $5.93 | $5.60 | $5.85 | $5.85 | 148,055 |
2023-11-21 | $5.71 | $5.74 | $5.61 | $5.68 | $5.68 | 77,833 |
2023-11-20 | $5.75 | $5.75 | $5.55 | $5.68 | $5.68 | 178,064 |
2023-11-17 | $5.54 | $5.95 | $5.50 | $5.79 | $5.79 | 615,894 |
2023-11-16 | $5.55 | $5.65 | $5.35 | $5.45 | $5.45 | 60,683 |
2023-11-15 | $5.67 | $5.74 | $5.56 | $5.65 | $5.65 | 107,282 |
2023-11-14 | $5.20 | $5.70 | $5.19 | $5.60 | $5.60 | 101,954 |
2023-11-13 | $5.10 | $5.20 | $5.10 | $5.19 | $5.19 | 105,808 |
2023-11-10 | $5.23 | $5.35 | $5.02 | $5.10 | $5.10 | 86,326 |
2023-11-09 | $5.19 | $5.26 | $5.00 | $5.16 | $5.16 | 65,837 |
2023-11-08 | $4.97 | $5.20 | $4.87 | $5.11 | $5.11 | 82,205 |
2023-11-07 | $5.08 | $5.17 | $4.97 | $5.17 | $5.17 | 118,375 |
2023-11-06 | $4.97 | $5.19 | $4.97 | $5.15 | $5.15 | 80,032 |
2023-11-03 | $5.01 | $5.17 | $4.80 | $4.91 | $4.91 | 87,768 |
2023-11-02 | $5.00 | $5.02 | $4.75 | $4.90 | $4.90 | 59,465 |
2023-11-01 | $5.01 | $5.06 | $4.80 | $4.84 | $4.84 | 43,227 |
2023-10-31 | $5.00 | $5.08 | $4.89 | $5.08 | $5.08 | 39,619 |
2023-10-30 | $5.17 | $5.23 | $4.93 | $4.98 | $4.98 | 19,809 |
2023-10-27 | $5.04 | $5.22 | $4.96 | $5.02 | $5.02 | 45,459 |
2023-10-26 | $5.19 | $5.23 | $5.10 | $5.13 | $5.13 | 5,907 |
2023-10-25 | $5.40 | $5.41 | $5.19 | $5.27 | $5.27 | 2,929 |
2023-10-24 | $5.41 | $5.53 | $5.25 | $5.40 | $5.40 | 40,643 |
2023-10-23 | $5.40 | $5.72 | $5.40 | $5.53 | $5.53 | 15,405 |
2023-10-20 | $5.47 | $5.52 | $5.44 | $5.51 | $5.51 | 65,865 |
2023-10-19 | $5.77 | $5.78 | $5.35 | $5.59 | $5.59 | 153,492 |
2023-10-18 | $5.86 | $6.05 | $5.68 | $5.77 | $5.77 | 44,540 |
2023-10-17 | $5.80 | $6.13 | $5.80 | $5.97 | $5.97 | 63,058 |
2023-10-16 | $5.89 | $6.14 | $5.72 | $5.95 | $5.95 | 105,443 |
2023-10-13 | $5.62 | $5.94 | $5.47 | $5.59 | $5.59 | 60,011 |
2023-10-12 | $5.80 | $5.80 | $5.38 | $5.68 | $5.68 | 57,862 |
2023-10-11 | $5.82 | $6.26 | $5.70 | $5.75 | $5.75 | 255,782 |
2023-10-10 | $6.49 | $6.75 | $5.26 | $5.66 | $5.66 | 692,484 |
2023-10-09 | $5.77 | $5.77 | $5.58 | $5.58 | $5.58 | 2,195 |
2023-10-06 | $5.49 | $5.63 | $5.36 | $5.50 | $5.50 | 30,533 |
2023-10-05 | $5.58 | $5.69 | $5.54 | $5.54 | $5.54 | 11,120 |
2023-10-04 | $5.52 | $5.63 | $5.40 | $5.59 | $5.59 | 24,598 |
2023-10-03 | $5.74 | $5.82 | $5.52 | $5.64 | $5.64 | 16,728 |
2023-10-02 | $5.59 | $5.75 | $5.52 | $5.75 | $5.75 | 20,052 |
2023-09-29 | $5.41 | $5.63 | $5.41 | $5.52 | $5.52 | 37,921 |
2023-09-28 | $5.69 | $5.74 | $5.43 | $5.44 | $5.44 | 1,820 |
2023-09-27 | $5.56 | $5.74 | $5.38 | $5.50 | $5.50 | 47,367 |
2023-09-26 | $5.60 | $5.75 | $5.52 | $5.64 | $5.64 | 20,209 |
2023-09-25 | $5.60 | $5.60 | $5.51 | $5.51 | $5.51 | 1,558 |
2023-09-22 | $5.72 | $5.72 | $5.60 | $5.60 | $5.60 | 3,870 |
2023-09-21 | $6.08 | $6.09 | $5.59 | $5.66 | $5.66 | 23,088 |
2023-09-20 | $5.83 | $6.22 | $5.83 | $5.85 | $5.85 | 8,330 |
2023-09-19 | $6.11 | $6.11 | $5.86 | $5.88 | $5.88 | 9,736 |
2023-09-18 | $6.07 | $6.16 | $6.02 | $6.04 | $6.04 | 14,815 |
2023-09-15 | $6.25 | $6.25 | $6.11 | $6.15 | $6.15 | 22,562 |
2023-09-14 | $6.29 | $6.30 | $6.12 | $6.15 | $6.15 | 2,335 |
2023-09-13 | $6.23 | $6.41 | $6.11 | $6.23 | $6.23 | 20,187 |
2023-09-12 | $6.51 | $6.51 | $6.27 | $6.27 | $6.27 | 2,332 |
2023-09-11 | $6.90 | $6.90 | $6.29 | $6.40 | $6.40 | 41,589 |
2023-09-08 | $6.83 | $6.96 | $6.67 | $6.71 | $6.71 | 2,673 |
2023-09-07 | $6.84 | $6.85 | $6.66 | $6.75 | $6.75 | 20,706 |
2023-09-06 | $6.85 | $7.05 | $6.75 | $6.75 | $6.75 | 134,478 |
2023-09-05 | $7.00 | $7.05 | $6.80 | $6.85 | $6.85 | 42,871 |
2023-09-01 | $6.85 | $6.98 | $6.82 | $6.98 | $6.98 | 8,461 |
2023-08-31 | $6.52 | $6.85 | $6.52 | $6.85 | $6.85 | 13,750 |
2023-08-30 | $6.54 | $6.65 | $6.47 | $6.65 | $6.65 | 7,011 |
2023-08-29 | $6.61 | $6.84 | $6.48 | $6.51 | $6.51 | 6,635 |
2023-08-28 | $6.55 | $6.65 | $6.49 | $6.52 | $6.52 | 4,555 |
2023-08-25 | $6.60 | $6.69 | $6.49 | $6.69 | $6.69 | 4,013 |
2023-08-24 | $6.45 | $6.68 | $6.40 | $6.59 | $6.59 | 7,117 |
2023-08-23 | $6.66 | $6.68 | $6.36 | $6.65 | $6.59 | 22,574 |
2023-08-22 | $6.52 | $6.67 | $6.30 | $6.49 | $6.43 | 3,344 |
2023-08-21 | $6.57 | $6.65 | $6.57 | $6.61 | $6.61 | 5,323 |
2023-08-18 | $6.38 | $6.50 | $6.36 | $6.49 | $6.49 | 3,214 |
2023-08-17 | $6.35 | $6.50 | $6.25 | $6.47 | $6.47 | 16,160 |
2023-08-16 | $6.42 | $6.42 | $6.16 | $6.33 | $6.33 | 5,668 |
2023-08-15 | $6.34 | $6.40 | $6.25 | $6.35 | $6.35 | 4,595 |
2023-08-14 | $6.49 | $6.49 | $6.35 | $6.40 | $6.40 | 3,945 |
2023-08-11 | $6.45 | $6.45 | $6.40 | $6.40 | $6.40 | 1,122 |
2023-08-10 | $6.42 | $6.53 | $6.37 | $6.40 | $6.40 | 4,965 |
2023-08-09 | $6.56 | $6.56 | $6.28 | $6.34 | $6.34 | 6,474 |
2023-08-08 | $6.54 | $6.54 | $6.41 | $6.43 | $6.43 | 3,021 |
2023-08-07 | $6.73 | $6.73 | $6.45 | $6.47 | $6.47 | 1,395 |
2023-08-04 | $6.61 | $6.81 | $6.45 | $6.49 | $6.49 | 9,257 |
2023-08-03 | $6.45 | $6.66 | $6.41 | $6.48 | $6.48 | 6,884 |
2023-08-02 | $6.80 | $6.90 | $6.45 | $6.50 | $6.50 | 3,907 |
2023-08-01 | $6.96 | $6.96 | $6.36 | $6.54 | $6.54 | 20,830 |
2023-07-31 | $6.79 | $6.80 | $6.56 | $6.80 | $6.80 | 5,171 |
2023-07-28 | $7.02 | $7.02 | $6.70 | $6.70 | $6.70 | 2,125 |
2023-07-27 | $6.86 | $6.91 | $6.74 | $6.85 | $6.85 | 16,732 |
2023-07-26 | $6.88 | $6.89 | $6.58 | $6.71 | $6.71 | 5,622 |
2023-07-25 | $6.96 | $6.96 | $6.58 | $6.83 | $6.83 | 28,065 |
2023-07-24 | $6.57 | $6.89 | $6.51 | $6.88 | $6.88 | 10,235 |
2023-07-21 | $6.39 | $6.50 | $6.39 | $6.47 | $6.47 | 5,842 |
2023-07-20 | $6.55 | $6.74 | $6.25 | $6.25 | $6.25 | 18,404 |
2023-07-19 | $6.70 | $6.76 | $6.65 | $6.70 | $6.70 | 10,063 |
2023-07-18 | $6.33 | $6.59 | $6.32 | $6.59 | $6.59 | 5,591 |
2023-07-17 | $6.76 | $6.76 | $6.21 | $6.37 | $6.37 | 74,595 |
2023-07-14 | $6.82 | $6.82 | $6.62 | $6.70 | $6.70 | 1,684 |
2023-07-13 | $6.66 | $6.85 | $6.66 | $6.81 | $6.81 | 10,228 |
2023-07-12 | $6.96 | $6.96 | $6.65 | $6.70 | $6.70 | 15,686 |
2023-07-11 | $6.40 | $6.83 | $6.40 | $6.83 | $6.83 | 48,471 |
2023-07-10 | $6.23 | $6.50 | $6.21 | $6.48 | $6.48 | 8,823 |
2023-07-07 | $6.37 | $6.37 | $6.16 | $6.16 | $6.16 | 3,517 |
2023-07-06 | $6.41 | $6.57 | $6.12 | $6.31 | $6.31 | 6,804 |
2023-07-05 | $6.54 | $6.54 | $6.32 | $6.50 | $6.50 | 3,607 |
2023-07-03 | $6.41 | $6.53 | $6.14 | $6.53 | $6.53 | 3,012 |
2023-06-30 | $6.25 | $6.32 | $6.15 | $6.32 | $6.32 | 7,210 |
2023-06-29 | $6.02 | $6.22 | $5.86 | $6.22 | $6.22 | 58,031 |
2023-06-28 | $6.12 | $6.29 | $6.01 | $6.07 | $6.07 | 20,292 |
2023-06-27 | $6.19 | $6.24 | $5.91 | $6.22 | $6.22 | 36,892 |
2023-06-26 | $6.06 | $6.32 | $5.75 | $6.10 | $6.10 | 139,989 |
2023-06-23 | $6.24 | $6.33 | $6.06 | $6.08 | $6.08 | 16,713 |
2023-06-22 | $6.51 | $6.53 | $6.06 | $6.24 | $6.24 | 44,800 |
2023-06-21 | $6.55 | $6.66 | $6.52 | $6.57 | $6.57 | 15,504 |
2023-06-20 | $6.75 | $6.75 | $6.56 | $6.60 | $6.60 | 28,968 |
2023-06-16 | $6.81 | $6.94 | $6.72 | $6.78 | $6.78 | 72,200 |
2023-06-15 | $6.65 | $6.86 | $6.63 | $6.76 | $6.76 | 161,205 |
2023-06-14 | $6.82 | $6.82 | $6.56 | $6.60 | $6.54 | 20,533 |
2023-06-13 | $6.85 | $6.85 | $6.66 | $6.75 | $6.69 | 12,652 |
2023-06-12 | $6.95 | $7.03 | $6.78 | $6.83 | $6.77 | 10,924 |
2023-06-09 | $7.18 | $7.19 | $6.86 | $6.95 | $6.89 | 49,207 |
2023-06-08 | $7.23 | $7.32 | $6.96 | $7.00 | $6.94 | 17,589 |
2023-06-07 | $7.24 | $7.40 | $7.19 | $7.23 | $7.17 | 4,632 |
2023-06-06 | $7.00 | $7.32 | $6.99 | $7.15 | $7.09 | 13,442 |
2023-06-05 | $6.80 | $7.08 | $6.80 | $6.91 | $6.85 | 5,100 |
2023-06-02 | $7.11 | $7.12 | $6.93 | $7.01 | $6.95 | 17,006 |
2023-06-01 | $7.15 | $7.19 | $7.00 | $7.00 | $6.94 | 46,685 |
2023-05-31 | $7.19 | $7.25 | $7.08 | $7.24 | $7.18 | 14,710 |
2023-05-30 | $7.17 | $7.27 | $7.17 | $7.21 | $7.15 | 4,905 |
2023-05-26 | $7.32 | $7.32 | $7.27 | $7.27 | $7.21 | 1,951 |
2023-05-25 | $7.61 | $7.61 | $7.21 | $7.29 | $7.23 | 3,997 |
2023-05-24 | $7.65 | $7.65 | $7.32 | $7.32 | $7.26 | 4,135 |
2023-05-23 | $7.36 | $7.59 | $7.33 | $7.53 | $7.46 | 8,950 |
2023-05-22 | $7.30 | $7.53 | $7.30 | $7.36 | $7.30 | 15,226 |
2023-05-19 | $7.30 | $7.56 | $7.23 | $7.23 | $7.17 | 18,378 |
2023-05-18 | $7.32 | $7.42 | $7.23 | $7.42 | $7.36 | 3,324 |
2023-05-17 | $7.44 | $7.56 | $7.26 | $7.33 | $7.27 | 27,144 |
2023-05-16 | $7.22 | $7.54 | $7.21 | $7.21 | $7.15 | 48,184 |
2023-05-15 | $7.27 | $7.40 | $7.10 | $7.15 | $7.09 | 26,224 |
2023-05-12 | $7.22 | $7.39 | $7.16 | $7.25 | $7.25 | 8,024 |
2023-05-11 | $7.40 | $7.40 | $7.15 | $7.17 | $7.17 | 9,094 |
2023-05-10 | $7.45 | $7.45 | $7.33 | $7.39 | $7.39 | 9,598 |
2023-05-09 | $7.53 | $7.53 | $7.33 | $7.44 | $7.44 | 20,775 |
2023-05-08 | $7.77 | $7.77 | $7.59 | $7.60 | $7.60 | 3,756 |
2023-05-05 | $7.71 | $7.75 | $7.53 | $7.71 | $7.71 | 5,524 |
2023-05-04 | $7.95 | $7.95 | $7.56 | $7.56 | $7.56 | 15,267 |
2023-05-03 | $7.81 | $7.89 | $7.75 | $7.75 | $7.75 | 7,588 |
2023-05-02 | $7.71 | $7.78 | $7.59 | $7.66 | $7.66 | 2,349 |
2023-05-01 | $7.76 | $7.82 | $7.75 | $7.75 | $7.75 | 2,803 |
2023-04-28 | $7.97 | $8.03 | $7.75 | $7.75 | $7.75 | 34,119 |
2023-04-27 | $7.95 | $7.97 | $7.71 | $7.97 | $7.97 | 4,464 |
2023-04-26 | $8.02 | $8.02 | $8.02 | $8.02 | $8.02 | 391 |
2023-04-25 | $8.00 | $8.00 | $7.76 | $7.89 | $7.89 | 2,712 |
2023-04-24 | $7.99 | $7.99 | $7.99 | $7.99 | $7.99 | 253 |
2023-04-21 | $8.00 | $8.00 | $7.99 | $7.99 | $7.99 | 2,157 |
2023-04-20 | $8.02 | $8.02 | $7.89 | $7.91 | $7.91 | 28,810 |
2023-04-19 | $8.07 | $8.07 | $7.87 | $7.87 | $7.87 | 11,632 |
2023-04-18 | $8.02 | $8.08 | $7.75 | $7.95 | $7.95 | 6,536 |
2023-04-17 | $7.89 | $8.03 | $7.87 | $8.03 | $8.03 | 4,106 |
2023-04-14 | $8.05 | $8.10 | $7.84 | $8.08 | $8.08 | 2,327 |
2023-04-13 | $8.06 | $8.06 | $7.96 | $7.96 | $7.96 | 385 |
2023-04-12 | $8.00 | $8.02 | $7.61 | $7.96 | $7.96 | 35,419 |
2023-04-11 | $7.72 | $8.10 | $7.72 | $8.02 | $8.02 | 31,614 |
2023-04-10 | $7.85 | $8.09 | $7.74 | $7.91 | $7.91 | 19,218 |
2023-04-06 | $8.00 | $8.09 | $7.77 | $8.00 | $8.00 | 12,714 |
2023-04-05 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 689 |
2023-04-04 | $7.99 | $8.13 | $7.99 | $8.03 | $8.03 | 5,453 |
2023-04-03 | $7.67 | $8.01 | $7.67 | $7.88 | $7.88 | 5,134 |
2023-03-31 | $8.00 | $8.00 | $7.75 | $7.75 | $7.75 | 13,583 |
2023-03-30 | $8.21 | $8.25 | $7.92 | $8.10 | $8.10 | 10,327 |
2023-03-29 | $7.96 | $8.07 | $7.92 | $8.06 | $8.06 | 3,350 |
2023-03-28 | $7.89 | $8.20 | $7.89 | $8.19 | $8.19 | 4,812 |
2023-03-27 | $8.24 | $8.32 | $8.04 | $8.09 | $8.09 | 7,437 |
2023-03-24 | $8.30 | $8.32 | $8.19 | $8.26 | $8.26 | 4,025 |
2023-03-23 | $8.38 | $8.38 | $8.32 | $8.34 | $8.34 | 403 |
2023-03-22 | $8.30 | $8.43 | $8.15 | $8.43 | $8.43 | 930 |
2023-03-21 | $8.04 | $8.45 | $8.04 | $8.35 | $8.35 | 4,829 |
2023-03-20 | $8.25 | $8.43 | $8.12 | $8.27 | $8.27 | 28,903 |
2023-03-17 | $8.18 | $8.50 | $8.18 | $8.38 | $8.38 | 6,992 |
2023-03-16 | $8.17 | $8.55 | $7.94 | $8.36 | $8.36 | 10,516 |
2023-03-15 | $8.19 | $8.19 | $7.94 | $8.15 | $8.15 | 5,567 |
2023-03-14 | $8.23 | $8.48 | $8.13 | $8.40 | $8.40 | 9,470 |
2023-03-13 | $7.76 | $8.18 | $7.76 | $8.15 | $8.15 | 24,832 |
2023-03-10 | $7.75 | $8.07 | $7.62 | $7.94 | $7.94 | 66,616 |
2023-03-09 | $8.10 | $8.14 | $7.94 | $7.94 | $7.94 | 76,560 |
2023-03-08 | $8.17 | $8.44 | $8.03 | $8.23 | $8.23 | 17,691 |
2023-03-07 | $8.48 | $8.48 | $8.07 | $8.30 | $8.30 | 11,223 |
2023-03-06 | $8.60 | $8.65 | $8.58 | $8.60 | $8.60 | 4,317 |
2023-03-03 | $8.80 | $8.89 | $8.62 | $8.72 | $8.72 | 9,094 |
2023-03-02 | $8.45 | $8.82 | $8.45 | $8.66 | $8.66 | 20,250 |
2023-03-01 | $8.29 | $8.45 | $8.19 | $8.33 | $8.33 | 5,571 |
2023-02-28 | $8.00 | $8.28 | $7.98 | $8.15 | $8.15 | 5,148 |
2023-02-27 | $7.96 | $8.29 | $7.75 | $8.05 | $8.05 | 79,169 |
2023-02-24 | $7.99 | $7.99 | $7.74 | $7.95 | $7.95 | 10,010 |
2023-02-23 | $8.00 | $8.09 | $7.69 | $7.86 | $7.86 | 4,634 |
2023-02-22 | $8.08 | $8.14 | $7.92 | $7.99 | $7.99 | 8,242 |
2023-02-21 | $8.11 | $8.26 | $8.11 | $8.14 | $8.14 | 4,912 |
2023-02-17 | $8.16 | $8.30 | $8.12 | $8.19 | $8.19 | 2,745 |
2023-02-16 | $8.22 | $8.45 | $8.22 | $8.28 | $8.28 | 12,132 |
2023-02-15 | $8.41 | $8.44 | $8.13 | $8.34 | $8.28 | 41,765 |
2023-02-14 | $8.35 | $8.72 | $8.13 | $8.49 | $8.43 | 42,230 |
2023-02-13 | $7.77 | $8.30 | $7.77 | $8.24 | $8.18 | 29,121 |
2023-02-10 | $7.98 | $8.18 | $7.76 | $7.78 | $7.78 | 43,920 |
2023-02-09 | $8.13 | $8.16 | $7.80 | $7.92 | $7.92 | 47,564 |
2023-02-08 | $8.40 | $8.40 | $7.93 | $8.11 | $8.11 | 5,276 |
2023-02-07 | $8.26 | $8.47 | $8.18 | $8.40 | $8.40 | 9,225 |
2023-02-06 | $8.51 | $8.54 | $7.94 | $8.33 | $8.33 | 127,360 |
2023-02-03 | $8.50 | $8.90 | $8.50 | $8.72 | $8.72 | 15,981 |
2023-02-02 | $8.73 | $8.89 | $8.48 | $8.68 | $8.68 | 49,149 |
2023-02-01 | $8.75 | $9.17 | $8.61 | $8.97 | $8.97 | 120,172 |
2023-01-31 | $8.20 | $8.93 | $8.20 | $8.65 | $8.65 | 80,816 |
2023-01-30 | $7.50 | $8.87 | $7.50 | $8.15 | $8.15 | 210,542 |
2023-01-27 | $7.47 | $7.76 | $7.29 | $7.37 | $7.37 | 174,796 |
2023-01-26 | $7.44 | $8.36 | $7.32 | $8.06 | $8.06 | 97,569 |
2023-01-25 | $7.26 | $7.34 | $7.22 | $7.22 | $7.22 | 3,632 |
2023-01-24 | $7.32 | $7.49 | $7.15 | $7.23 | $7.23 | 47,283 |
2023-01-23 | $7.06 | $7.60 | $7.06 | $7.54 | $7.54 | 130,874 |
2023-01-20 | $7.15 | $7.27 | $7.06 | $7.16 | $7.16 | 8,855 |
2023-01-19 | $7.18 | $7.33 | $7.15 | $7.25 | $7.25 | 10,171 |
2023-01-18 | $7.36 | $7.57 | $7.02 | $7.13 | $7.13 | 52,605 |
2023-01-17 | $7.45 | $7.62 | $7.28 | $7.50 | $7.50 | 109,382 |
2023-01-13 | $7.50 | $7.60 | $7.40 | $7.49 | $7.49 | 2,846 |
2023-01-12 | $7.58 | $7.58 | $7.41 | $7.48 | $7.48 | 18,589 |
2023-01-11 | $7.70 | $7.70 | $7.40 | $7.59 | $7.59 | 43,959 |
2023-01-10 | $7.32 | $7.76 | $7.32 | $7.56 | $7.56 | 31,540 |
2023-01-09 | $7.37 | $7.48 | $7.18 | $7.37 | $7.37 | 16,659 |
2023-01-06 | $7.41 | $7.71 | $7.21 | $7.49 | $7.49 | 16,658 |
2023-01-05 | $7.52 | $7.60 | $7.36 | $7.51 | $7.51 | 6,514 |
2023-01-04 | $7.05 | $7.63 | $7.05 | $7.54 | $7.54 | 57,104 |
2023-01-03 | $7.00 | $7.14 | $6.87 | $6.95 | $6.95 | 56,054 |
2022-12-30 | $6.91 | $7.15 | $6.86 | $7.03 | $7.03 | 17,718 |
2022-12-29 | $6.95 | $7.10 | $6.87 | $7.02 | $7.02 | 33,853 |
2022-12-28 | $6.95 | $7.06 | $6.86 | $6.99 | $6.99 | 14,237 |
2022-12-27 | $6.89 | $7.00 | $6.89 | $6.99 | $6.99 | 59,487 |
2022-12-23 | $7.00 | $7.05 | $6.98 | $7.04 | $7.04 | 16,403 |
2022-12-22 | $6.95 | $7.00 | $6.83 | $6.97 | $6.97 | 13,541 |
2022-12-21 | $7.10 | $7.12 | $7.00 | $7.08 | $7.08 | 71,304 |
2022-12-20 | $7.03 | $7.24 | $7.00 | $7.15 | $7.15 | 45,980 |
2022-12-19 | $7.40 | $7.40 | $7.05 | $7.14 | $7.14 | 58,312 |
2022-12-16 | $7.50 | $7.54 | $7.34 | $7.52 | $7.52 | 73,742 |
2022-12-15 | $7.47 | $7.54 | $7.20 | $7.41 | $7.41 | 32,838 |
2022-12-14 | $7.52 | $7.64 | $7.44 | $7.57 | $7.57 | 13,752 |
2022-12-13 | $7.67 | $7.67 | $7.40 | $7.48 | $7.48 | 37,197 |
2022-12-12 | $7.56 | $7.59 | $7.47 | $7.51 | $7.51 | 56,491 |
2022-12-09 | $7.68 | $7.87 | $7.46 | $7.70 | $7.70 | 18,978 |
2022-12-08 | $7.52 | $7.88 | $7.50 | $7.75 | $7.75 | 14,086 |
2022-12-07 | $7.51 | $7.68 | $7.48 | $7.61 | $7.61 | 7,196 |
2022-12-06 | $7.55 | $7.64 | $7.45 | $7.50 | $7.50 | 33,084 |
2022-12-05 | $7.67 | $7.78 | $7.55 | $7.72 | $7.72 | 6,386 |
2022-12-02 | $7.77 | $7.86 | $7.47 | $7.85 | $7.85 | 16,002 |
2022-12-01 | $7.80 | $8.16 | $7.73 | $7.85 | $7.85 | 48,575 |
2022-11-30 | $7.72 | $7.90 | $7.66 | $7.82 | $7.82 | 5,308 |
2022-11-29 | $7.75 | $7.90 | $7.73 | $7.90 | $7.90 | 4,057 |
2022-11-28 | $7.90 | $7.90 | $7.80 | $7.81 | $7.81 | 51,407 |
2022-11-25 | $7.99 | $8.00 | $7.95 | $8.00 | $8.00 | 2,452 |
2022-11-23 | $7.90 | $8.00 | $7.81 | $8.00 | $8.00 | 56,944 |
2022-11-22 | $8.00 | $8.08 | $7.81 | $8.05 | $8.05 | 110,602 |
2022-11-21 | $8.00 | $8.06 | $7.93 | $7.99 | $7.99 | 24,808 |
2022-11-18 | $8.00 | $8.06 | $7.90 | $8.00 | $8.00 | 9,558 |
2022-11-17 | $8.00 | $8.10 | $8.00 | $8.00 | $8.00 | 5,379 |
2022-11-16 | $8.00 | $8.26 | $8.00 | $8.02 | $7.97 | 24,223 |
2022-11-15 | $8.10 | $8.30 | $8.10 | $8.12 | $8.07 | 10,706 |
2022-11-14 | $8.00 | $8.01 | $7.95 | $8.00 | $7.95 | 19,031 |
2022-11-11 | $8.00 | $8.20 | $7.93 | $8.00 | $8.00 | 74,542 |
2022-11-10 | $8.10 | $8.25 | $7.89 | $8.25 | $8.25 | 66,563 |
2022-11-09 | $8.35 | $8.35 | $7.87 | $8.07 | $8.07 | 8,844 |
2022-11-08 | $7.92 | $8.69 | $7.92 | $8.69 | $8.69 | 183,040 |
2022-11-07 | $8.06 | $8.36 | $7.92 | $7.92 | $7.92 | 121,146 |
2022-11-04 | $8.33 | $8.49 | $8.14 | $8.26 | $8.26 | 18,626 |
2022-11-03 | $8.30 | $8.63 | $8.12 | $8.36 | $8.36 | 18,407 |
2022-11-02 | $8.13 | $8.57 | $8.12 | $8.21 | $8.21 | 18,279 |
2022-11-01 | $8.03 | $8.30 | $8.00 | $8.12 | $8.12 | 5,515 |
2022-10-31 | $7.91 | $8.18 | $7.85 | $8.02 | $8.02 | 18,449 |
2022-10-28 | $8.13 | $8.41 | $7.90 | $8.16 | $8.16 | 19,685 |
2022-10-27 | $8.56 | $8.56 | $7.92 | $8.10 | $8.10 | 102,328 |
2022-10-26 | $8.29 | $8.85 | $7.99 | $8.56 | $8.56 | 17,958 |
2022-10-25 | $8.04 | $8.48 | $7.87 | $8.35 | $8.35 | 9,789 |
2022-10-24 | $7.81 | $7.96 | $7.66 | $7.90 | $7.90 | 22,126 |
2022-10-21 | $7.70 | $8.03 | $7.70 | $7.95 | $7.95 | 15,671 |
2022-10-20 | $7.59 | $7.84 | $7.59 | $7.70 | $7.70 | 5,689 |
2022-10-19 | $7.59 | $7.82 | $7.58 | $7.71 | $7.71 | 8,022 |
2022-10-18 | $7.80 | $7.93 | $7.57 | $7.64 | $7.64 | 11,679 |
2022-10-17 | $7.60 | $7.80 | $7.55 | $7.75 | $7.75 | 11,929 |
2022-10-14 | $7.60 | $7.80 | $7.47 | $7.63 | $7.63 | 15,838 |
2022-10-13 | $7.50 | $7.80 | $7.48 | $7.80 | $7.80 | 6,748 |
2022-10-12 | $7.56 | $7.70 | $7.42 | $7.63 | $7.63 | 5,508 |
2022-10-11 | $7.60 | $7.79 | $7.42 | $7.60 | $7.60 | 16,632 |
2022-10-10 | $7.59 | $7.70 | $7.58 | $7.66 | $7.66 | 8,727 |
2022-10-07 | $7.65 | $7.73 | $7.51 | $7.68 | $7.68 | 30,511 |
2022-10-06 | $7.80 | $7.80 | $7.47 | $7.61 | $7.61 | 29,650 |
2022-10-05 | $7.72 | $8.00 | $7.58 | $7.80 | $7.80 | 46,904 |
2022-10-04 | $7.89 | $7.99 | $7.41 | $7.72 | $7.72 | 34,446 |
2022-10-03 | $7.53 | $8.05 | $7.53 | $7.69 | $7.69 | 53,969 |
2022-09-30 | $7.59 | $7.73 | $7.41 | $7.60 | $7.60 | 4,981 |
2022-09-29 | $7.60 | $7.79 | $7.44 | $7.52 | $7.52 | 53,752 |
2022-09-28 | $8.00 | $8.00 | $7.55 | $7.80 | $7.80 | 126,668 |
2022-09-27 | $7.98 | $7.98 | $7.58 | $7.72 | $7.72 | 36,680 |
2022-09-26 | $7.70 | $7.80 | $7.43 | $7.67 | $7.67 | 9,382 |
2022-09-23 | $7.60 | $7.81 | $7.41 | $7.61 | $7.61 | 12,379 |
2022-09-22 | $7.72 | $7.82 | $7.53 | $7.73 | $7.73 | 2,846 |
2022-09-21 | $7.60 | $7.96 | $7.56 | $7.96 | $7.96 | 7,772 |
2022-09-20 | $7.84 | $7.98 | $7.71 | $7.76 | $7.76 | 8,917 |
2022-09-19 | $7.71 | $7.71 | $7.50 | $7.60 | $7.60 | 7,829 |
2022-09-16 | $8.05 | $8.06 | $7.74 | $7.87 | $7.87 | 12,429 |
2022-09-15 | $8.11 | $8.12 | $7.91 | $8.05 | $8.05 | 14,806 |
2022-09-14 | $8.06 | $8.07 | $7.89 | $8.05 | $8.05 | 32,941 |
2022-09-13 | $7.84 | $8.07 | $7.83 | $8.05 | $8.05 | 6,088 |
2022-09-12 | $7.80 | $8.30 | $7.80 | $8.09 | $8.09 | 61,250 |
2022-09-09 | $8.09 | $8.15 | $7.70 | $7.85 | $7.85 | 9,943 |
2022-09-08 | $7.92 | $8.06 | $7.92 | $8.00 | $8.00 | 2,839 |
2022-09-07 | $8.03 | $8.15 | $7.87 | $8.08 | $8.08 | 10,787 |
2022-09-06 | $7.90 | $8.14 | $7.77 | $8.14 | $8.14 | 19,956 |
2022-09-02 | $7.68 | $8.02 | $7.68 | $8.00 | $8.00 | 59,371 |
2022-09-01 | $8.07 | $8.11 | $7.73 | $8.00 | $8.00 | 12,828 |
2022-08-31 | $7.80 | $8.04 | $7.66 | $8.00 | $8.00 | 12,033 |
2022-08-30 | $8.00 | $8.10 | $7.59 | $7.80 | $7.80 | 12,708 |
2022-08-29 | $7.79 | $8.01 | $7.73 | $8.01 | $8.01 | 30,904 |
2022-08-26 | $7.80 | $8.05 | $7.77 | $7.85 | $7.85 | 34,558 |
2022-08-25 | $7.77 | $7.97 | $7.77 | $7.84 | $7.84 | 8,756 |
2022-08-24 | $7.77 | $7.96 | $7.75 | $7.76 | $7.76 | 14,301 |
2022-08-23 | $7.67 | $7.78 | $7.60 | $7.76 | $7.76 | 10,526 |
2022-08-22 | $8.16 | $8.16 | $7.60 | $7.74 | $7.74 | 24,161 |
2022-08-19 | $7.98 | $8.51 | $7.77 | $8.29 | $8.29 | 33,422 |
2022-08-18 | $8.10 | $8.18 | $8.00 | $8.08 | $8.08 | 2,974 |
2022-08-17 | $8.11 | $8.15 | $7.87 | $8.12 | $8.06 | 10,762 |
2022-08-16 | $8.14 | $8.48 | $8.08 | $8.48 | $8.42 | 15,468 |
2022-08-15 | $8.58 | $8.58 | $8.10 | $8.25 | $8.19 | 12,131 |
2022-08-12 | $8.26 | $8.61 | $8.07 | $8.61 | $8.55 | 35,031 |
2022-08-11 | $8.26 | $8.26 | $8.05 | $8.21 | $8.15 | 8,913 |
2022-08-10 | $8.03 | $8.22 | $7.85 | $8.16 | $8.10 | 21,080 |
2022-08-09 | $7.93 | $8.09 | $7.77 | $8.02 | $7.96 | 18,516 |
2022-08-08 | $8.10 | $8.10 | $7.79 | $8.09 | $8.03 | 19,335 |
2022-08-05 | $7.86 | $8.10 | $7.75 | $8.05 | $7.99 | 29,176 |
2022-08-04 | $7.95 | $8.05 | $7.56 | $8.02 | $7.96 | 62,878 |
2022-08-03 | $7.64 | $7.83 | $7.46 | $7.82 | $7.76 | 19,933 |
2022-08-02 | $7.71 | $7.83 | $7.71 | $7.76 | $7.70 | 4,407 |
2022-08-01 | $7.93 | $7.93 | $7.43 | $7.80 | $7.74 | 57,531 |
2022-07-29 | $7.51 | $7.89 | $7.19 | $7.83 | $7.77 | 57,610 |
2022-07-28 | $7.07 | $7.56 | $6.88 | $7.50 | $7.44 | 99,390 |
2022-07-27 | $7.60 | $7.65 | $7.10 | $7.20 | $7.15 | 208,584 |
2022-07-26 | $7.61 | $7.82 | $7.26 | $7.39 | $7.34 | 348,169 |
2022-07-25 | $8.01 | $8.02 | $7.63 | $7.75 | $7.69 | 34,098 |
2022-07-22 | $7.89 | $8.10 | $7.65 | $8.01 | $7.95 | 47,164 |
2022-07-21 | $7.80 | $8.21 | $7.54 | $7.72 | $7.66 | 63,727 |
2022-07-20 | $7.40 | $7.78 | $7.30 | $7.71 | $7.65 | 167,244 |
2022-07-19 | $7.38 | $7.51 | $6.75 | $7.28 | $7.23 | 366,817 |
2022-07-18 | $7.91 | $8.14 | $7.22 | $7.25 | $7.20 | 80,812 |
2022-07-15 | $7.48 | $8.10 | $7.20 | $8.08 | $8.02 | 24,401 |
2022-07-14 | $7.74 | $7.79 | $6.92 | $7.07 | $7.02 | 249,175 |
2022-07-13 | $8.27 | $8.27 | $7.63 | $7.74 | $7.68 | 32,730 |
2022-07-12 | $8.83 | $9.06 | $7.90 | $8.11 | $8.05 | 32,685 |
2022-07-11 | $8.86 | $8.86 | $8.36 | $8.57 | $8.51 | 6,925 |
2022-07-08 | $8.74 | $9.10 | $8.46 | $9.10 | $9.03 | 8,596 |
2022-07-07 | $8.21 | $8.86 | $8.21 | $8.82 | $8.75 | 13,399 |
2022-07-06 | $8.32 | $8.41 | $7.87 | $8.05 | $7.99 | 16,151 |
2022-07-05 | $8.28 | $8.49 | $8.00 | $8.47 | $8.41 | 10,181 |
2022-07-01 | $8.23 | $8.37 | $7.95 | $8.33 | $8.27 | 11,568 |
2022-06-30 | $8.14 | $8.36 | $8.02 | $8.14 | $8.08 | 14,153 |
2022-06-29 | $8.30 | $8.47 | $8.00 | $8.07 | $8.01 | 29,930 |
2022-06-28 | $8.55 | $8.69 | $8.30 | $8.30 | $8.24 | 5,954 |
2022-06-27 | $8.33 | $8.70 | $8.33 | $8.52 | $8.46 | 3,192 |
2022-06-24 | $8.44 | $8.91 | $8.39 | $8.61 | $8.55 | 45,758 |
2022-06-23 | $8.65 | $8.85 | $8.30 | $8.80 | $8.73 | 16,306 |
2022-06-22 | $8.57 | $8.83 | $8.55 | $8.75 | $8.69 | 2,427 |
2022-06-21 | $8.32 | $8.90 | $8.32 | $8.75 | $8.69 | 4,733 |
2022-06-17 | $8.36 | $8.64 | $8.11 | $8.28 | $8.22 | 53,515 |
2022-06-16 | $8.81 | $8.84 | $8.31 | $8.42 | $8.36 | 18,197 |
2022-06-15 | $9.50 | $9.68 | $8.95 | $9.04 | $8.91 | 44,110 |
2022-06-14 | $9.62 | $9.81 | $9.50 | $9.50 | $9.36 | 11,448 |
2022-06-13 | $9.89 | $9.90 | $9.59 | $9.71 | $9.57 | 22,496 |
2022-06-10 | $10.48 | $10.48 | $9.98 | $10.14 | $9.99 | 10,830 |
2022-06-09 | $10.25 | $10.44 | $10.03 | $10.23 | $10.08 | 47,145 |
2022-06-08 | $10.10 | $10.25 | $10.01 | $10.25 | $10.10 | 2,640 |
2022-06-07 | $10.30 | $10.34 | $10.11 | $10.34 | $10.19 | 4,295 |
2022-06-06 | $10.35 | $10.49 | $9.88 | $10.44 | $10.28 | 22,171 |
2022-06-03 | $9.99 | $10.45 | $9.70 | $10.45 | $10.29 | 27,575 |
2022-06-02 | $9.60 | $10.10 | $9.60 | $9.82 | $9.68 | 16,574 |
2022-06-01 | $10.20 | $10.34 | $9.56 | $9.81 | $9.66 | 21,643 |
2022-05-31 | $10.24 | $10.54 | $10.17 | $10.36 | $10.21 | 5,985 |
2022-05-27 | $10.19 | $10.67 | $10.19 | $10.42 | $10.26 | 13,344 |
2022-05-26 | $9.48 | $10.38 | $9.40 | $10.06 | $9.91 | 15,944 |
2022-05-25 | $9.87 | $10.03 | $9.87 | $9.99 | $9.84 | 1,143 |
2022-05-24 | $9.90 | $10.17 | $9.71 | $9.76 | $9.61 | 7,962 |
2022-05-23 | $10.15 | $10.27 | $9.86 | $9.97 | $9.82 | 3,946 |
2022-05-20 | $10.08 | $10.08 | $9.67 | $9.80 | $9.65 | 11,049 |
2022-05-19 | $9.72 | $10.20 | $9.72 | $10.06 | $9.91 | 6,414 |
2022-05-18 | $10.22 | $10.22 | $9.85 | $9.96 | $9.81 | 9,228 |
2022-05-17 | $10.00 | $10.04 | $9.76 | $10.01 | $9.86 | 9,285 |
2022-05-16 | $9.88 | $10.05 | $9.58 | $10.04 | $9.89 | 6,537 |
2022-05-13 | $9.66 | $10.14 | $9.60 | $9.72 | $9.58 | 14,903 |
2022-05-12 | $9.53 | $9.96 | $9.43 | $9.43 | $9.29 | 23,970 |
2022-05-11 | $9.64 | $9.90 | $9.64 | $9.83 | $9.68 | 10,775 |
2022-05-10 | $10.19 | $10.20 | $9.74 | $9.83 | $9.68 | 15,355 |
2022-05-09 | $10.37 | $10.53 | $9.95 | $9.95 | $9.80 | 21,113 |
2022-05-06 | $10.40 | $10.65 | $10.22 | $10.47 | $10.31 | 21,592 |
2022-05-05 | $11.03 | $11.03 | $10.21 | $10.52 | $10.36 | 12,286 |
2022-05-04 | $10.65 | $11.40 | $10.65 | $11.02 | $10.86 | 24,604 |
2022-05-03 | $10.74 | $10.94 | $10.55 | $10.77 | $10.61 | 9,051 |
2022-05-02 | $10.75 | $11.14 | $10.35 | $10.99 | $10.83 | 21,389 |
2022-04-29 | $10.59 | $11.06 | $10.28 | $11.05 | $10.89 | 16,072 |
2022-04-28 | $10.22 | $10.79 | $10.10 | $10.79 | $10.63 | 17,416 |
2022-04-27 | $10.20 | $10.43 | $10.17 | $10.21 | $10.05 | 6,814 |
2022-04-26 | $10.56 | $10.73 | $10.45 | $10.52 | $10.36 | 16,505 |
2022-04-25 | $10.72 | $10.81 | $10.45 | $10.52 | $10.36 | 26,087 |
2022-04-22 | $10.40 | $10.71 | $10.40 | $10.60 | $10.44 | 13,880 |
2022-04-21 | $10.57 | $10.74 | $10.32 | $10.44 | $10.28 | 29,993 |
2022-04-20 | $10.55 | $10.69 | $10.46 | $10.50 | $10.34 | 3,535 |
2022-04-19 | $10.31 | $10.88 | $10.21 | $10.71 | $10.55 | 25,639 |
2022-04-18 | $10.57 | $10.67 | $10.27 | $10.41 | $10.25 | 36,649 |
2022-04-14 | $10.86 | $11.15 | $10.54 | $10.74 | $10.58 | 24,848 |
2022-04-13 | $11.15 | $11.16 | $10.53 | $10.79 | $10.63 | 18,593 |
2022-04-12 | $10.80 | $11.11 | $10.61 | $11.11 | $10.94 | 17,592 |
2022-04-11 | $11.00 | $11.08 | $10.52 | $10.61 | $10.45 | 12,512 |
2022-04-08 | $11.24 | $11.30 | $11.04 | $11.04 | $10.88 | 6,308 |
2022-04-07 | $11.16 | $11.16 | $10.50 | $11.04 | $10.88 | 27,189 |
2022-04-06 | $11.24 | $11.32 | $10.95 | $11.08 | $10.91 | 25,492 |
2022-04-05 | $11.59 | $11.59 | $11.37 | $11.50 | $11.33 | 4,873 |
2022-04-04 | $11.47 | $11.66 | $11.35 | $11.59 | $11.42 | 24,578 |
2022-04-01 | $11.33 | $11.88 | $11.04 | $11.38 | $11.21 | 37,420 |
2022-03-31 | $11.76 | $11.76 | $10.93 | $11.21 | $11.04 | 101,927 |
2022-03-30 | $11.56 | $11.90 | $11.16 | $11.63 | $11.46 | 35,423 |
2022-03-29 | $11.87 | $12.10 | $11.38 | $11.69 | $11.52 | 58,796 |
2022-03-28 | $12.18 | $12.33 | $11.53 | $11.91 | $11.73 | 32,853 |
2022-03-25 | $12.75 | $12.75 | $11.89 | $12.00 | $11.82 | 33,379 |
2022-03-24 | $12.30 | $12.77 | $11.99 | $12.74 | $12.55 | 53,751 |
2022-03-23 | $12.07 | $12.25 | $11.30 | $12.20 | $12.02 | 82,197 |
2022-03-22 | $12.25 | $12.25 | $11.84 | $12.00 | $11.82 | 162,712 |
2022-03-21 | $12.10 | $12.25 | $11.76 | $12.04 | $11.86 | 65,156 |
2022-03-18 | $12.04 | $12.11 | $11.92 | $12.00 | $11.82 | 261,045 |
2022-03-17 | $11.99 | $12.43 | $11.88 | $12.00 | $11.82 | 32,752 |
2022-03-16 | $11.97 | $12.41 | $11.76 | $11.97 | $11.79 | 79,971 |
2022-03-15 | $12.00 | $12.10 | $11.67 | $12.00 | $11.82 | 69,187 |
2022-03-14 | $12.19 | $12.19 | $11.74 | $12.17 | $11.99 | 9,913 |
2022-03-11 | $11.77 | $12.49 | $11.72 | $12.03 | $11.85 | 9,603 |
2022-03-10 | $12.06 | $12.06 | $11.71 | $11.84 | $11.66 | 8,634 |
2022-03-09 | $11.95 | $12.38 | $11.66 | $11.91 | $11.73 | 11,615 |
2022-03-08 | $11.55 | $11.92 | $11.55 | $11.70 | $11.53 | 26,549 |
2022-03-07 | $11.92 | $11.94 | $11.50 | $11.52 | $11.35 | 7,457 |
2022-03-04 | $11.90 | $11.94 | $11.66 | $11.77 | $11.59 | 8,860 |
2022-03-03 | $12.00 | $12.00 | $11.58 | $11.75 | $11.57 | 80,400 |
2022-03-02 | $11.87 | $11.95 | $11.49 | $11.76 | $11.58 | 43,645 |
2022-03-01 | $11.90 | $12.14 | $11.39 | $11.75 | $11.57 | 132,215 |
2022-02-28 | $11.48 | $12.00 | $11.48 | $11.75 | $11.57 | 32,525 |
2022-02-25 | $11.44 | $11.75 | $11.35 | $11.65 | $11.48 | 71,725 |
2022-02-24 | $11.12 | $11.50 | $11.12 | $11.13 | $10.96 | 23,702 |
2022-02-23 | $11.65 | $11.66 | $11.12 | $11.12 | $10.89 | 8,304 |
2022-02-22 | $11.50 | $12.00 | $11.50 | $11.61 | $11.37 | 20,421 |
2022-02-18 | $12.10 | $12.34 | $11.43 | $11.50 | $11.26 | 26,256 |
2022-02-17 | $12.27 | $12.70 | $12.27 | $12.29 | $12.04 | 10,017 |
2022-02-16 | $12.38 | $12.40 | $11.83 | $12.12 | $11.81 | 9,178 |
2022-02-15 | $11.99 | $12.40 | $11.90 | $11.98 | $11.68 | 11,806 |
2022-02-14 | $12.04 | $12.15 | $11.70 | $12.00 | $11.70 | 34,123 |
2022-02-11 | $11.78 | $11.78 | $11.50 | $11.59 | $11.30 | 5,197 |
2022-02-10 | $12.20 | $12.44 | $12.01 | $12.01 | $11.71 | 23,797 |
2022-02-09 | $11.89 | $12.50 | $11.77 | $12.09 | $11.78 | 11,564 |
2022-02-08 | $12.08 | $12.49 | $11.85 | $12.01 | $11.71 | 10,346 |
2022-02-07 | $12.36 | $12.40 | $12.30 | $12.33 | $12.02 | 16,688 |
2022-02-04 | $12.29 | $12.39 | $12.05 | $12.34 | $12.03 | 45,497 |
2022-02-03 | $12.01 | $12.44 | $12.01 | $12.42 | $12.11 | 52,001 |
2022-02-02 | $12.50 | $12.65 | $12.02 | $12.25 | $11.94 | 26,226 |
2022-02-01 | $12.01 | $12.54 | $11.77 | $12.47 | $12.15 | 16,090 |
2022-01-31 | $11.46 | $11.95 | $11.23 | $11.88 | $11.58 | 13,272 |
2022-01-28 | $11.54 | $11.72 | $11.10 | $11.47 | $11.18 | 11,810 |
2022-01-27 | $11.30 | $11.63 | $11.12 | $11.33 | $11.04 | 29,881 |
2022-01-26 | $11.42 | $11.42 | $11.18 | $11.20 | $10.92 | 33,091 |
2022-01-25 | $11.59 | $11.73 | $10.93 | $11.21 | $10.93 | 19,443 |
2022-01-24 | $11.48 | $11.84 | $11.00 | $11.39 | $11.10 | 20,975 |
2022-01-21 | $11.67 | $11.89 | $11.32 | $11.35 | $11.06 | 10,324 |
2022-01-20 | $11.75 | $12.25 | $11.33 | $11.49 | $11.20 | 13,715 |
2022-01-19 | $11.60 | $11.64 | $11.16 | $11.36 | $11.07 | 22,897 |
2022-01-18 | $10.88 | $11.88 | $10.88 | $11.88 | $11.58 | 20,163 |
2022-01-14 | $11.55 | $11.90 | $11.20 | $11.41 | $11.12 | 25,949 |
2022-01-13 | $11.34 | $11.90 | $11.28 | $11.28 | $10.99 | 24,754 |
2022-01-12 | $11.67 | $11.98 | $11.50 | $11.50 | $11.21 | 8,628 |
2022-01-11 | $11.19 | $11.92 | $10.71 | $11.68 | $11.38 | 12,245 |
2022-01-10 | $11.70 | $11.92 | $11.50 | $11.51 | $11.22 | 16,991 |
2022-01-07 | $11.79 | $12.17 | $11.66 | $11.80 | $11.50 | 13,764 |
2022-01-06 | $11.60 | $12.10 | $11.60 | $11.90 | $11.60 | 13,195 |
2022-01-05 | $11.63 | $12.54 | $11.50 | $11.67 | $11.37 | 28,346 |
2022-01-04 | $11.95 | $12.00 | $11.82 | $11.86 | $11.56 | 3,855 |
2022-01-03 | $12.56 | $12.61 | $11.75 | $12.00 | $11.70 | 52,320 |
2021-12-31 | $12.23 | $12.74 | $12.22 | $12.61 | $12.29 | 21,026 |
2021-12-30 | $11.98 | $12.78 | $11.95 | $12.25 | $11.94 | 29,487 |
2021-12-29 | $12.05 | $12.45 | $11.65 | $12.00 | $11.70 | 16,264 |
2021-12-28 | $12.20 | $12.50 | $12.05 | $12.06 | $11.75 | 16,140 |
2021-12-27 | $11.92 | $12.27 | $11.50 | $12.11 | $11.80 | 5,133 |
2021-12-23 | $11.90 | $12.30 | $11.84 | $11.92 | $11.62 | 10,582 |
2021-12-22 | $11.62 | $12.16 | $11.52 | $12.02 | $11.72 | 23,248 |
2021-12-21 | $11.37 | $12.32 | $11.37 | $12.12 | $11.81 | 17,045 |
2021-12-20 | $11.30 | $11.79 | $10.49 | $11.08 | $10.80 | 47,202 |
2021-12-17 | $11.15 | $12.22 | $10.93 | $11.29 | $11.00 | 42,768 |
2021-12-16 | $11.93 | $11.93 | $11.00 | $11.35 | $11.06 | 10,515 |
2021-12-15 | $10.91 | $11.99 | $10.91 | $11.95 | $11.65 | 21,202 |
2021-12-14 | $11.11 | $11.23 | $10.68 | $10.80 | $10.53 | 29,278 |
2021-12-13 | $11.10 | $11.30 | $11.00 | $11.00 | $10.72 | 9,321 |
2021-12-10 | $11.57 | $11.57 | $11.11 | $11.15 | $10.87 | 9,262 |
2021-12-09 | $11.39 | $11.62 | $11.39 | $11.40 | $11.11 | 13,312 |
2021-12-08 | $11.51 | $11.83 | $11.51 | $11.53 | $11.24 | 10,741 |
2021-12-07 | $11.60 | $11.94 | $11.58 | $11.60 | $11.31 | 9,839 |
2021-12-06 | $11.50 | $11.84 | $11.18 | $11.58 | $11.29 | 14,015 |
2021-12-03 | $12.18 | $12.18 | $11.50 | $11.50 | $11.21 | 13,023 |
2021-12-02 | $11.85 | $11.85 | $11.51 | $11.57 | $11.28 | 5,074 |
2021-12-01 | $11.34 | $12.21 | $11.30 | $11.87 | $11.57 | 39,410 |
2021-11-30 | $11.35 | $11.37 | $11.30 | $11.32 | $11.03 | 24,100 |
2021-11-29 | $11.48 | $11.55 | $11.30 | $11.34 | $11.05 | 27,347 |
2021-11-26 | $11.50 | $11.64 | $11.19 | $11.28 | $10.99 | 16,806 |
2021-11-24 | $11.32 | $11.63 | $11.08 | $11.40 | $11.11 | 66,146 |
2021-11-23 | $11.47 | $11.89 | $10.91 | $11.75 | $11.45 | 34,256 |
2021-11-22 | $11.84 | $11.84 | $11.30 | $11.35 | $11.06 | 6,301 |
2021-11-19 | $11.59 | $11.82 | $11.42 | $11.71 | $11.41 | 21,020 |
2021-11-18 | $12.11 | $12.19 | $11.72 | $11.76 | $11.46 | 39,794 |
2021-11-17 | $12.24 | $12.50 | $12.11 | $12.20 | $11.83 | 11,469 |
2021-11-16 | $12.49 | $12.63 | $12.03 | $12.24 | $11.86 | 29,781 |
2021-11-15 | $12.71 | $12.76 | $12.38 | $12.58 | $12.19 | 4,421 |
2021-11-12 | $12.47 | $12.96 | $12.25 | $12.78 | $12.39 | 41,116 |
2021-11-11 | $12.47 | $12.76 | $12.22 | $12.51 | $12.13 | 42,098 |
2021-11-10 | $12.15 | $12.51 | $12.15 | $12.39 | $12.01 | 10,993 |
2021-11-09 | $12.48 | $12.50 | $12.00 | $12.23 | $11.85 | 55,939 |
2021-11-08 | $12.32 | $12.77 | $12.14 | $12.26 | $11.88 | 11,331 |
2021-11-05 | $12.50 | $12.51 | $11.81 | $12.20 | $11.83 | 111,621 |
2021-11-04 | $12.74 | $12.76 | $12.25 | $12.50 | $12.12 | 32,898 |
2021-11-03 | $12.53 | $12.81 | $12.53 | $12.74 | $12.35 | 5,717 |
2021-11-02 | $12.36 | $12.76 | $12.30 | $12.65 | $12.26 | 25,029 |
2021-11-01 | $12.44 | $12.75 | $12.40 | $12.75 | $12.36 | 26,423 |
2021-10-29 | $12.54 | $12.77 | $12.36 | $12.53 | $12.15 | 17,735 |
2021-10-28 | $12.86 | $13.09 | $12.51 | $12.51 | $12.13 | 24,768 |
2021-10-27 | $13.06 | $13.06 | $12.50 | $12.86 | $12.47 | 16,268 |
2021-10-26 | $12.56 | $13.16 | $12.54 | $12.95 | $12.55 | 19,160 |
2021-10-25 | $12.63 | $12.96 | $12.40 | $12.54 | $12.16 | 12,287 |
2021-10-22 | $12.62 | $12.97 | $12.22 | $12.78 | $12.39 | 35,879 |
2021-10-21 | $12.75 | $12.93 | $12.43 | $12.77 | $12.38 | 5,983 |
2021-10-20 | $12.68 | $12.93 | $12.62 | $12.83 | $12.44 | 7,945 |
2021-10-19 | $12.85 | $13.07 | $12.58 | $13.02 | $12.62 | 9,139 |
2021-10-18 | $12.48 | $12.80 | $12.48 | $12.69 | $12.30 | 9,997 |
2021-10-15 | $12.41 | $12.83 | $12.40 | $12.72 | $12.33 | 29,123 |
2021-10-14 | $12.21 | $12.43 | $12.21 | $12.34 | $11.96 | 25,573 |
2021-10-13 | $12.55 | $12.55 | $12.32 | $12.41 | $12.03 | 7,392 |
2021-10-12 | $12.58 | $12.58 | $12.22 | $12.55 | $12.16 | 15,865 |
2021-10-11 | $12.72 | $12.76 | $12.61 | $12.76 | $12.37 | 5,721 |
2021-10-08 | $12.87 | $12.94 | $12.61 | $12.76 | $12.37 | 7,425 |
2021-10-07 | $13.11 | $13.11 | $12.84 | $12.89 | $12.49 | 7,613 |
2021-10-06 | $12.89 | $13.00 | $12.50 | $13.00 | $12.60 | 12,532 |
2021-10-05 | $12.79 | $13.18 | $12.62 | $13.11 | $12.71 | 82,366 |
2021-10-04 | $12.52 | $12.79 | $12.41 | $12.79 | $12.40 | 26,483 |
2021-10-01 | $12.22 | $12.86 | $12.16 | $12.65 | $12.26 | 18,499 |
2021-09-30 | $12.37 | $12.37 | $12.21 | $12.31 | $11.93 | 11,186 |
2021-09-29 | $12.80 | $12.80 | $12.15 | $12.20 | $11.83 | 36,624 |
2021-09-28 | $12.80 | $12.97 | $12.74 | $12.74 | $12.35 | 7,059 |
2021-09-27 | $12.97 | $13.20 | $12.78 | $13.06 | $12.66 | 24,197 |
2021-09-24 | $12.60 | $12.90 | $12.35 | $12.80 | $12.41 | 27,006 |
2021-09-23 | $12.16 | $12.61 | $12.16 | $12.49 | $12.11 | 12,316 |
2021-09-22 | $12.17 | $12.38 | $12.10 | $12.20 | $11.83 | 16,598 |
2021-09-21 | $12.49 | $12.51 | $12.12 | $12.12 | $11.75 | 7,526 |
2021-09-20 | $12.69 | $12.94 | $12.32 | $12.35 | $11.97 | 10,842 |
2021-09-17 | $13.10 | $13.26 | $13.04 | $13.04 | $12.64 | 8,313 |
2021-09-16 | $12.99 | $13.47 | $12.94 | $13.22 | $12.81 | 28,149 |
2021-09-15 | $12.64 | $12.89 | $12.50 | $12.84 | $12.45 | 4,858 |
2021-09-14 | $13.40 | $13.40 | $12.36 | $12.53 | $12.15 | 43,140 |
2021-09-13 | $13.10 | $13.43 | $13.10 | $13.11 | $12.71 | 16,421 |
2021-09-10 | $13.25 | $13.25 | $12.94 | $12.94 | $12.54 | 13,486 |
2021-09-09 | $13.30 | $13.49 | $13.20 | $13.21 | $12.80 | 6,687 |
2021-09-08 | $13.73 | $13.73 | $13.40 | $13.41 | $13.00 | 3,402 |
2021-09-07 | $13.24 | $14.17 | $13.12 | $13.86 | $13.43 | 24,435 |
2021-09-03 | $13.04 | $13.29 | $13.03 | $13.12 | $12.72 | 7,313 |
2021-09-02 | $13.22 | $13.35 | $12.95 | $13.03 | $12.63 | 21,182 |
2021-09-01 | $13.37 | $13.59 | $13.13 | $13.29 | $12.88 | 18,289 |
2021-08-31 | $13.19 | $13.40 | $12.97 | $13.13 | $12.73 | 24,864 |
2021-08-30 | $13.45 | $13.70 | $13.13 | $13.20 | $12.79 | 12,047 |
2021-08-27 | $13.14 | $14.02 | $13.12 | $14.02 | $13.59 | 10,171 |
2021-08-26 | $13.98 | $13.98 | $13.08 | $13.09 | $12.69 | 12,124 |
2021-08-25 | $14.13 | $14.43 | $13.87 | $14.23 | $13.79 | 17,610 |
2021-08-24 | $12.66 | $14.13 | $12.66 | $14.13 | $13.70 | 62,346 |
2021-08-23 | $12.44 | $12.58 | $12.28 | $12.48 | $12.10 | 29,418 |
2021-08-20 | $13.02 | $13.14 | $12.55 | $12.55 | $12.16 | 18,418 |
2021-08-19 | $13.27 | $13.27 | $12.93 | $13.03 | $12.63 | 4,670 |
2021-08-18 | $13.22 | $13.79 | $13.22 | $13.52 | $13.04 | 10,182 |
2021-08-17 | $13.65 | $13.67 | $13.34 | $13.40 | $12.92 | 18,002 |
2021-08-16 | $13.91 | $13.94 | $13.29 | $13.61 | $13.12 | 20,737 |
2021-08-13 | $14.30 | $14.47 | $13.99 | $14.05 | $13.55 | 15,783 |
2021-08-12 | $14.55 | $14.55 | $14.15 | $14.32 | $13.81 | 17,534 |
2021-08-11 | $14.56 | $14.72 | $14.15 | $14.33 | $13.82 | 27,850 |
2021-08-10 | $14.69 | $14.70 | $14.20 | $14.66 | $14.14 | 30,832 |
2021-08-09 | $14.29 | $14.72 | $14.15 | $14.53 | $14.01 | 37,311 |
2021-08-06 | $14.75 | $14.75 | $14.07 | $14.39 | $13.88 | 14,017 |
2021-08-05 | $14.19 | $14.68 | $14.01 | $14.49 | $13.97 | 20,016 |
2021-08-04 | $13.64 | $14.39 | $13.55 | $14.36 | $13.85 | 29,470 |
2021-08-03 | $14.04 | $14.18 | $13.76 | $13.89 | $13.39 | 30,386 |
2021-08-02 | $13.29 | $14.30 | $13.15 | $14.21 | $13.70 | 55,005 |
2021-07-30 | $13.58 | $13.73 | $13.27 | $13.36 | $12.88 | 9,407 |
2021-07-29 | $13.47 | $13.80 | $13.47 | $13.78 | $13.29 | 33,504 |
2021-07-28 | $13.31 | $13.67 | $13.20 | $13.67 | $13.18 | 11,293 |
2021-07-27 | $13.30 | $13.50 | $12.67 | $13.03 | $12.56 | 44,970 |
2021-07-26 | $14.03 | $14.09 | $13.38 | $13.40 | $12.92 | 17,230 |
2021-07-23 | $13.94 | $14.25 | $13.92 | $13.92 | $13.42 | 27,490 |
2021-07-22 | $13.45 | $14.27 | $13.25 | $14.09 | $13.59 | 42,162 |
2021-07-21 | $13.50 | $13.90 | $13.41 | $13.63 | $13.14 | 15,820 |
2021-07-20 | $13.36 | $13.80 | $13.20 | $13.56 | $13.07 | 41,786 |
2021-07-19 | $12.26 | $13.70 | $12.26 | $13.29 | $12.81 | 61,035 |
2021-07-16 | $13.40 | $13.41 | $12.50 | $12.68 | $12.23 | 89,555 |
2021-07-15 | $13.47 | $13.88 | $13.12 | $13.35 | $12.87 | 41,508 |
2021-07-14 | $14.04 | $14.04 | $13.52 | $13.64 | $13.15 | 26,448 |
2021-07-13 | $14.31 | $14.33 | $13.89 | $13.95 | $13.45 | 59,670 |
2021-07-12 | $14.31 | $14.46 | $13.84 | $14.30 | $13.79 | 91,412 |
2021-07-09 | $14.67 | $14.67 | $14.27 | $14.39 | $13.88 | 132,261 |
2021-07-08 | $15.01 | $15.01 | $14.19 | $14.45 | $13.93 | 131,178 |
2021-07-07 | $16.20 | $16.25 | $15.10 | $15.15 | $14.61 | 63,919 |
2021-07-06 | $16.20 | $16.29 | $16.06 | $16.21 | $15.63 | 49,911 |
2021-07-02 | $16.40 | $16.51 | $16.11 | $16.35 | $15.77 | 53,509 |
2021-07-01 | $16.79 | $16.79 | $16.25 | $16.36 | $15.77 | 50,977 |
2021-06-30 | $14.96 | $16.79 | $14.46 | $16.59 | $16.00 | 220,244 |
2021-06-29 | $14.85 | $15.18 | $14.69 | $15.03 | $14.49 | 51,787 |
2021-06-28 | $14.91 | $15.03 | $14.74 | $14.94 | $14.41 | 32,314 |
2021-06-25 | $14.89 | $15.05 | $14.51 | $14.92 | $14.39 | 35,980 |
2021-06-24 | $14.50 | $14.84 | $14.20 | $14.76 | $14.23 | 38,051 |
2021-06-23 | $14.65 | $14.77 | $14.10 | $14.39 | $13.88 | 45,574 |
2021-06-22 | $14.24 | $14.95 | $14.23 | $14.77 | $14.24 | 43,168 |
2021-06-21 | $14.00 | $14.36 | $13.83 | $14.30 | $13.79 | 137,372 |
2021-06-18 | $13.80 | $14.39 | $13.71 | $13.89 | $13.39 | 298,307 |
2021-06-17 | $14.98 | $14.98 | $13.76 | $13.91 | $13.41 | 83,883 |
2021-06-16 | $14.67 | $15.14 | $14.54 | $15.03 | $14.42 | 61,459 |
2021-06-15 | $15.55 | $15.55 | $14.45 | $14.66 | $14.06 | 145,633 |
2021-06-14 | $15.77 | $15.92 | $15.37 | $15.47 | $14.84 | 111,293 |
2021-06-11 | $16.40 | $16.40 | $15.59 | $15.72 | $15.08 | 80,813 |
2021-06-10 | $16.36 | $16.63 | $16.32 | $16.40 | $15.73 | 74,633 |
2021-06-09 | $16.40 | $16.66 | $16.18 | $16.20 | $15.54 | 89,516 |
2021-06-08 | $16.29 | $16.47 | $16.09 | $16.39 | $15.72 | 160,815 |
2021-06-07 | $15.18 | $16.30 | $15.15 | $16.20 | $15.54 | 83,984 |
2021-06-04 | $14.88 | $15.40 | $14.84 | $15.32 | $14.70 | 44,193 |
2021-06-03 | $14.87 | $15.00 | $14.65 | $14.97 | $14.36 | 70,210 |
2021-06-02 | $15.00 | $15.00 | $14.71 | $14.80 | $14.20 | 70,955 |
2021-06-01 | $15.00 | $15.42 | $14.65 | $15.32 | $14.70 | 189,702 |
2021-05-28 | $14.20 | $14.89 | $14.20 | $14.53 | $13.94 | 87,393 |
2021-05-27 | $14.27 | $14.62 | $14.23 | $14.41 | $13.83 | 84,426 |
2021-05-26 | $13.88 | $13.98 | $13.81 | $13.97 | $13.40 | 10,056 |
2021-05-25 | $13.98 | $13.98 | $13.75 | $13.86 | $13.30 | 11,504 |
2021-05-24 | $14.02 | $14.23 | $13.85 | $13.92 | $13.36 | 34,541 |
2021-05-21 | $13.99 | $14.13 | $13.86 | $13.99 | $13.42 | 22,843 |
2021-05-20 | $13.95 | $14.07 | $13.72 | $13.96 | $13.39 | 24,053 |
2021-05-19 | $13.79 | $14.16 | $13.50 | $14.09 | $13.52 | 28,943 |
2021-05-18 | $14.05 | $14.20 | $13.94 | $14.08 | $13.51 | 23,824 |
2021-05-17 | $14.00 | $14.31 | $13.48 | $14.20 | $13.62 | 76,284 |
2021-05-14 | $13.09 | $14.16 | $12.92 | $13.92 | $13.36 | 89,380 |
2021-05-13 | $12.69 | $12.78 | $12.50 | $12.67 | $12.16 | 25,094 |
2021-05-12 | $12.06 | $12.75 | $12.06 | $12.69 | $12.17 | 29,218 |
2021-05-11 | $12.47 | $12.64 | $12.45 | $12.58 | $12.07 | 88,039 |
2021-05-10 | $13.09 | $13.09 | $12.75 | $12.81 | $12.29 | 14,484 |
2021-05-07 | $12.89 | $13.00 | $12.73 | $12.95 | $12.42 | 31,846 |
2021-05-06 | $13.08 | $13.08 | $12.66 | $12.80 | $12.28 | 9,873 |
2021-05-05 | $13.10 | $13.11 | $12.85 | $12.95 | $12.42 | 5,424 |
2021-05-04 | $13.11 | $13.11 | $12.63 | $12.98 | $12.45 | 46,117 |
2021-05-03 | $13.04 | $13.33 | $12.98 | $13.08 | $12.55 | 68,820 |
2021-04-30 | $13.05 | $13.05 | $12.63 | $12.91 | $12.39 | 19,388 |
2021-04-29 | $13.29 | $13.29 | $12.93 | $13.04 | $12.51 | 18,725 |
2021-04-28 | $13.08 | $13.39 | $12.97 | $13.27 | $12.73 | 6,624 |
2021-04-27 | $13.13 | $13.18 | $12.72 | $13.03 | $12.50 | 45,413 |
2021-04-26 | $12.95 | $13.35 | $12.66 | $13.06 | $12.53 | 74,154 |
2021-04-23 | $13.22 | $13.22 | $13.00 | $13.00 | $12.47 | 11,907 |
2021-04-22 | $13.23 | $13.43 | $12.89 | $12.99 | $12.46 | 18,302 |
2021-04-21 | $13.06 | $13.22 | $12.75 | $13.10 | $12.57 | 12,651 |
2021-04-20 | $13.25 | $13.31 | $13.04 | $13.04 | $12.51 | 15,883 |
2021-04-19 | $13.67 | $13.67 | $13.11 | $13.12 | $12.59 | 24,439 |
2021-04-16 | $13.74 | $13.96 | $13.60 | $13.64 | $13.09 | 10,045 |
2021-04-15 | $13.90 | $13.91 | $13.67 | $13.87 | $13.31 | 8,163 |
2021-04-14 | $13.95 | $14.10 | $13.85 | $13.85 | $13.29 | 7,587 |
2021-04-13 | $13.90 | $14.00 | $13.48 | $13.71 | $13.15 | 24,787 |
2021-04-12 | $13.99 | $14.09 | $13.82 | $13.83 | $13.27 | 27,489 |
2021-04-09 | $14.17 | $14.39 | $13.99 | $14.18 | $13.60 | 23,756 |
2021-04-08 | $14.10 | $14.27 | $14.08 | $14.25 | $13.67 | 24,526 |
2021-04-07 | $14.16 | $14.16 | $13.97 | $14.06 | $13.49 | 19,289 |
2021-04-06 | $14.10 | $14.38 | $14.03 | $14.08 | $13.51 | 14,393 |
2021-04-05 | $14.21 | $14.46 | $14.12 | $14.25 | $13.67 | 48,558 |
2021-04-01 | $13.99 | $14.35 | $13.80 | $14.21 | $13.63 | 69,467 |
2021-03-31 | $13.30 | $13.82 | $13.30 | $13.78 | $13.22 | 32,239 |
2021-03-30 | $13.29 | $13.54 | $13.20 | $13.54 | $12.99 | 42,360 |
2021-03-29 | $13.35 | $13.35 | $13.03 | $13.29 | $12.75 | 55,101 |
2021-03-26 | $13.44 | $13.61 | $13.32 | $13.43 | $12.88 | 84,919 |
2021-03-25 | $13.22 | $13.75 | $13.07 | $13.51 | $12.96 | 64,320 |
2021-03-24 | $13.45 | $13.74 | $13.14 | $13.14 | $12.61 | 24,822 |
2021-03-23 | $13.32 | $13.61 | $13.26 | $13.40 | $12.86 | 28,269 |
2021-03-22 | $13.35 | $13.69 | $13.01 | $13.46 | $12.91 | 17,507 |
2021-03-19 | $13.82 | $13.89 | $13.50 | $13.82 | $13.26 | 21,753 |
2021-03-18 | $14.19 | $14.19 | $13.64 | $13.69 | $13.13 | 6,881 |
2021-03-17 | $13.99 | $14.10 | $13.65 | $14.07 | $13.50 | 19,680 |
2021-03-16 | $14.04 | $14.21 | $13.94 | $13.99 | $13.42 | 7,246 |
2021-03-15 | $14.16 | $14.31 | $13.66 | $14.26 | $13.68 | 19,885 |
2021-03-12 | $13.98 | $14.29 | $13.75 | $14.16 | $13.59 | 29,891 |
2021-03-11 | $13.76 | $14.16 | $13.35 | $14.03 | $13.46 | 14,606 |
2021-03-10 | $13.81 | $13.99 | $13.60 | $13.72 | $13.16 | 21,607 |
2021-03-09 | $13.20 | $13.90 | $13.08 | $13.60 | $13.05 | 25,762 |
2021-03-08 | $13.51 | $13.61 | $13.07 | $13.17 | $12.64 | 20,343 |
2021-03-05 | $13.70 | $13.70 | $12.99 | $13.35 | $12.81 | 22,308 |
2021-03-04 | $14.05 | $14.13 | $13.41 | $13.61 | $13.06 | 49,916 |
2021-03-03 | $14.37 | $14.46 | $13.97 | $14.09 | $13.52 | 34,252 |
2021-03-02 | $14.24 | $14.75 | $14.14 | $14.52 | $13.93 | 87,709 |
2021-03-01 | $13.94 | $14.68 | $13.91 | $14.54 | $13.95 | 37,938 |
2021-02-26 | $14.28 | $14.28 | $13.85 | $13.89 | $13.33 | 30,195 |
2021-02-25 | $14.55 | $14.69 | $14.21 | $14.42 | $13.83 | 46,903 |
2021-02-24 | $14.19 | $14.48 | $14.03 | $14.45 | $13.86 | 21,048 |
2021-02-23 | $14.68 | $14.68 | $13.89 | $14.24 | $13.66 | 41,907 |
2021-02-22 | $14.77 | $14.85 | $14.51 | $14.67 | $14.07 | 38,245 |
2021-02-19 | $14.80 | $14.93 | $14.63 | $14.88 | $14.28 | 67,353 |
2021-02-18 | $14.60 | $14.79 | $14.42 | $14.76 | $14.16 | 74,037 |
2021-02-17 | $14.87 | $14.87 | $14.36 | $14.77 | $14.11 | 82,037 |
2021-02-16 | $14.68 | $14.80 | $14.43 | $14.73 | $14.07 | 142,192 |
2021-02-12 | $14.45 | $15.00 | $14.18 | $14.67 | $14.01 | 164,541 |
2021-02-11 | $14.48 | $14.48 | $14.14 | $14.44 | $13.79 | 86,483 |
2021-02-10 | $13.81 | $14.60 | $13.80 | $14.48 | $13.83 | 187,112 |
2021-02-09 | $13.86 | $13.95 | $13.60 | $13.82 | $13.20 | 146,322 |
2021-02-08 | $13.94 | $13.96 | $13.67 | $13.89 | $13.27 | 79,006 |
2021-02-05 | $13.83 | $13.93 | $13.55 | $13.65 | $13.04 | 83,907 |
2021-02-04 | $14.00 | $14.00 | $13.66 | $13.75 | $13.13 | 93,103 |
2021-02-03 | $14.00 | $14.00 | $13.58 | $13.71 | $13.09 | 53,647 |
2021-02-02 | $14.00 | $14.00 | $13.60 | $13.96 | $13.33 | 82,941 |
2021-02-01 | $13.95 | $13.98 | $13.67 | $13.89 | $13.27 | 73,255 |
2021-01-29 | $13.82 | $13.99 | $13.59 | $13.89 | $13.27 | 46,625 |
2021-01-28 | $13.81 | $14.00 | $13.41 | $13.70 | $13.09 | 74,164 |
2021-01-27 | $13.80 | $13.81 | $13.56 | $13.68 | $13.07 | 29,884 |
2021-01-26 | $13.69 | $13.85 | $13.67 | $13.80 | $13.18 | 20,993 |
2021-01-25 | $13.33 | $13.68 | $13.28 | $13.68 | $13.07 | 34,805 |
2021-01-22 | $13.52 | $13.71 | $13.26 | $13.48 | $12.88 | 37,911 |
2021-01-21 | $13.82 | $13.82 | $13.62 | $13.70 | $13.09 | 31,090 |
2021-01-20 | $13.70 | $13.93 | $13.64 | $13.86 | $13.24 | 20,397 |
2021-01-19 | $13.75 | $13.77 | $13.47 | $13.64 | $13.03 | 79,079 |
2021-01-15 | $14.00 | $14.00 | $13.34 | $13.47 | $12.87 | 93,931 |
2021-01-14 | $13.19 | $14.00 | $13.19 | $13.89 | $13.27 | 97,110 |
2021-01-13 | $13.15 | $13.29 | $12.97 | $13.06 | $12.47 | 17,453 |
2021-01-12 | $12.96 | $13.17 | $12.93 | $13.16 | $12.57 | 11,944 |
2021-01-11 | $12.96 | $13.11 | $12.79 | $12.86 | $12.28 | 14,906 |
2021-01-08 | $13.24 | $13.24 | $12.86 | $13.13 | $12.54 | 30,834 |
2021-01-07 | $13.00 | $13.16 | $12.90 | $13.09 | $12.50 | 31,080 |
2021-01-06 | $12.67 | $12.92 | $12.60 | $12.89 | $12.31 | 27,377 |
2021-01-05 | $12.50 | $12.79 | $12.09 | $12.65 | $12.08 | 26,726 |
2021-01-04 | $12.75 | $12.78 | $12.35 | $12.48 | $11.92 | 53,302 |
2020-12-31 | $12.31 | $12.81 | $12.20 | $12.59 | $12.03 | 51,074 |
2020-12-30 | $12.19 | $12.47 | $12.19 | $12.37 | $11.81 | 22,461 |
2020-12-29 | $11.98 | $12.24 | $11.80 | $12.24 | $11.69 | 71,519 |
2020-12-28 | $12.00 | $12.00 | $11.79 | $11.98 | $11.44 | 28,695 |
2020-12-24 | $11.82 | $11.96 | $11.80 | $11.96 | $11.42 | 20,401 |
2020-12-23 | $11.57 | $11.85 | $11.57 | $11.85 | $11.32 | 16,338 |
2020-12-22 | $11.75 | $11.94 | $11.71 | $11.82 | $11.29 | 30,715 |
2020-12-21 | $11.81 | $11.89 | $11.47 | $11.85 | $11.32 | 38,998 |
2020-12-18 | $11.75 | $11.96 | $11.43 | $11.87 | $11.34 | 258,929 |
2020-12-17 | $11.48 | $11.75 | $11.41 | $11.65 | $11.13 | 102,623 |
2020-12-16 | $11.50 | $11.67 | $11.31 | $11.37 | $10.86 | 92,648 |
2020-12-15 | $11.38 | $11.49 | $10.97 | $11.49 | $10.97 | 63,307 |
2020-12-14 | $11.72 | $11.72 | $11.14 | $11.35 | $10.84 | 58,488 |
2020-12-11 | $11.56 | $11.60 | $11.14 | $11.55 | $11.03 | 150,328 |
2020-12-10 | $11.46 | $11.60 | $11.27 | $11.55 | $11.03 | 122,137 |
2020-12-09 | $11.09 | $11.48 | $11.00 | $11.48 | $10.96 | 30,523 |
2020-12-08 | $10.88 | $11.25 | $10.86 | $11.15 | $10.65 | 38,142 |
2020-12-07 | $10.89 | $10.90 | $10.70 | $10.84 | $10.35 | 16,029 |
2020-12-04 | $10.57 | $10.88 | $10.46 | $10.84 | $10.35 | 21,227 |
2020-12-03 | $10.56 | $10.70 | $10.55 | $10.60 | $10.12 | 9,012 |
2020-12-02 | $10.47 | $10.59 | $10.42 | $10.53 | $10.06 | 16,385 |
2020-12-01 | $10.13 | $10.50 | $9.82 | $10.47 | $10.00 | 50,708 |
2020-11-30 | $10.43 | $10.43 | $9.91 | $9.97 | $9.52 | 35,957 |
2020-11-27 | $10.50 | $10.50 | $10.38 | $10.41 | $9.94 | 17,151 |
2020-11-25 | $10.11 | $10.50 | $10.11 | $10.50 | $10.03 | 54,056 |
2020-11-24 | $10.10 | $10.28 | $9.94 | $10.05 | $9.60 | 91,825 |
2020-11-23 | $10.08 | $10.16 | $9.91 | $9.99 | $9.54 | 86,691 |
2020-11-20 | $10.22 | $10.34 | $9.81 | $9.96 | $9.51 | 94,187 |
2020-11-19 | $9.80 | $10.25 | $9.73 | $10.13 | $9.68 | 35,495 |
2020-11-18 | $9.99 | $10.05 | $9.80 | $9.94 | $9.44 | 81,279 |
2020-11-17 | $9.75 | $10.00 | $9.41 | $9.89 | $9.39 | 54,378 |
2020-11-16 | $9.60 | $9.94 | $9.54 | $9.89 | $9.39 | 46,812 |
2020-11-13 | $9.39 | $9.58 | $9.27 | $9.58 | $9.09 | 13,839 |
2020-11-12 | $9.12 | $9.52 | $8.82 | $9.33 | $8.86 | 37,716 |
2020-11-11 | $9.66 | $9.66 | $9.09 | $9.20 | $8.73 | 42,000 |
2020-11-10 | $9.13 | $9.27 | $8.65 | $9.08 | $8.62 | 40,776 |
2020-11-09 | $9.09 | $9.39 | $8.92 | $9.25 | $8.78 | 54,776 |
2020-11-06 | $8.68 | $8.79 | $8.60 | $8.71 | $8.27 | 15,677 |
2020-11-05 | $8.19 | $8.86 | $8.19 | $8.78 | $8.34 | 24,017 |
2020-11-04 | $8.25 | $8.34 | $8.00 | $8.07 | $7.66 | 33,075 |
2020-11-03 | $8.53 | $8.53 | $8.34 | $8.42 | $7.99 | 80,096 |
2020-11-02 | $8.61 | $8.61 | $8.33 | $8.45 | $8.02 | 30,505 |
2020-10-30 | $8.42 | $8.56 | $8.25 | $8.53 | $8.10 | 20,483 |
2020-10-29 | $8.22 | $8.72 | $8.22 | $8.49 | $8.06 | 82,665 |
2020-10-28 | $8.12 | $8.20 | $7.87 | $8.20 | $7.78 | 38,032 |
2020-10-27 | $7.89 | $8.24 | $7.89 | $8.20 | $7.78 | 50,261 |
2020-10-26 | $8.22 | $8.30 | $7.84 | $7.92 | $7.52 | 47,542 |
2020-10-23 | $8.57 | $8.73 | $8.24 | $8.25 | $7.83 | 59,190 |
2020-10-22 | $8.15 | $8.37 | $8.04 | $8.28 | $7.86 | 211,531 |
2020-10-21 | $8.30 | $8.30 | $7.97 | $8.10 | $7.69 | 60,503 |
2020-10-20 | $8.49 | $8.49 | $8.26 | $8.29 | $7.87 | 99,578 |
2020-10-19 | $8.61 | $8.62 | $8.43 | $8.45 | $8.02 | 24,556 |
2020-10-16 | $8.57 | $8.70 | $8.57 | $8.62 | $8.18 | 24,535 |
2020-10-15 | $8.50 | $8.69 | $8.49 | $8.59 | $8.15 | 10,402 |
2020-10-14 | $8.62 | $8.77 | $8.58 | $8.61 | $8.17 | 7,609 |
2020-10-13 | $8.67 | $8.92 | $8.63 | $8.69 | $8.25 | 7,444 |
2020-10-12 | $9.07 | $9.07 | $8.70 | $8.76 | $8.32 | 18,493 |
2020-10-09 | $9.15 | $9.18 | $8.82 | $8.96 | $8.51 | 21,054 |
2020-10-08 | $8.80 | $8.85 | $8.73 | $8.80 | $8.35 | 17,733 |
2020-10-07 | $8.54 | $8.80 | $8.52 | $8.70 | $8.26 | 50,320 |
2020-10-06 | $8.75 | $8.77 | $8.48 | $8.50 | $8.07 | 36,879 |
2020-10-05 | $8.57 | $8.81 | $8.56 | $8.71 | $8.27 | 7,126 |
2020-10-02 | $8.57 | $8.83 | $8.57 | $8.62 | $8.18 | 11,615 |
2020-10-01 | $8.90 | $9.00 | $8.74 | $8.74 | $8.30 | 22,433 |
2020-09-30 | $8.82 | $8.96 | $8.71 | $8.94 | $8.49 | 25,032 |
2020-09-29 | $8.89 | $8.95 | $8.67 | $8.80 | $8.35 | 9,458 |
2020-09-28 | $8.55 | $8.99 | $8.42 | $8.88 | $8.43 | 32,422 |
2020-09-25 | $8.55 | $8.60 | $8.43 | $8.52 | $8.09 | 36,403 |
2020-09-24 | $8.16 | $8.57 | $8.10 | $8.50 | $8.07 | 135,830 |
2020-09-23 | $8.48 | $8.52 | $8.15 | $8.25 | $7.83 | 33,767 |
2020-09-22 | $8.50 | $8.61 | $8.45 | $8.47 | $8.04 | 30,296 |
2020-09-21 | $8.51 | $8.57 | $8.23 | $8.55 | $8.12 | 43,178 |
2020-09-18 | $8.71 | $8.72 | $8.43 | $8.70 | $8.26 | 53,848 |
2020-09-17 | $8.88 | $8.89 | $8.68 | $8.73 | $8.29 | 32,571 |
2020-09-16 | $8.97 | $9.18 | $8.82 | $9.02 | $8.56 | 70,731 |
2020-09-15 | $9.04 | $9.10 | $8.88 | $9.00 | $8.54 | 25,351 |
2020-09-14 | $9.20 | $9.20 | $8.94 | $8.94 | $8.49 | 44,046 |
2020-09-11 | $9.51 | $9.51 | $9.15 | $9.15 | $8.69 | 32,968 |
2020-09-10 | $9.43 | $9.61 | $9.39 | $9.52 | $9.04 | 57,920 |
2020-09-09 | $9.54 | $9.54 | $9.31 | $9.47 | $8.99 | 44,636 |
2020-09-08 | $9.60 | $9.66 | $9.35 | $9.44 | $8.96 | 49,813 |
2020-09-04 | $9.79 | $9.81 | $9.45 | $9.74 | $9.25 | 52,181 |
2020-09-03 | $9.82 | $9.91 | $9.68 | $9.75 | $9.26 | 92,309 |
2020-09-02 | $9.96 | $10.05 | $9.87 | $9.95 | $9.45 | 60,191 |
2020-09-01 | $9.79 | $10.09 | $9.64 | $10.00 | $9.49 | 78,571 |
2020-08-31 | $9.83 | $10.02 | $9.70 | $9.97 | $9.47 | 36,047 |
2020-08-28 | $9.84 | $9.99 | $9.65 | $9.94 | $9.44 | 81,652 |
2020-08-27 | $9.80 | $9.96 | $9.72 | $9.96 | $9.46 | 47,091 |
2020-08-26 | $9.95 | $10.00 | $9.71 | $9.82 | $9.32 | 47,714 |
2020-08-25 | $9.87 | $9.99 | $9.72 | $9.99 | $9.48 | 49,321 |
2020-08-24 | $9.70 | $9.95 | $9.59 | $9.95 | $9.45 | 116,857 |
2020-08-21 | $9.63 | $9.72 | $9.41 | $9.52 | $9.04 | 41,297 |
2020-08-20 | $9.43 | $9.62 | $9.32 | $9.52 | $9.04 | 33,408 |
2020-08-19 | $9.73 | $9.74 | $9.60 | $9.64 | $9.10 | 30,863 |
2020-08-18 | $9.67 | $9.78 | $9.62 | $9.71 | $9.16 | 22,782 |
2020-08-17 | $9.90 | $10.02 | $9.70 | $9.74 | $9.19 | 18,391 |
2020-08-14 | $9.90 | $10.06 | $9.74 | $9.87 | $9.31 | 27,052 |
2020-08-13 | $9.58 | $9.96 | $9.56 | $9.84 | $9.29 | 91,986 |
2020-08-12 | $9.60 | $9.71 | $9.42 | $9.58 | $9.04 | 38,041 |
2020-08-11 | $9.71 | $9.86 | $9.64 | $9.69 | $9.14 | 41,813 |
2020-08-10 | $9.78 | $9.89 | $9.57 | $9.68 | $9.13 | 62,411 |
2020-08-07 | $9.67 | $9.93 | $9.67 | $9.84 | $9.29 | 39,621 |
2020-08-06 | $10.10 | $10.10 | $9.65 | $9.87 | $9.31 | 71,590 |
2020-08-05 | $10.16 | $10.16 | $9.98 | $10.11 | $9.54 | 74,716 |
2020-08-04 | $9.98 | $10.10 | $9.92 | $10.10 | $9.53 | 57,621 |
2020-08-03 | $10.13 | $10.13 | $9.75 | $9.96 | $9.40 | 63,780 |
2020-07-31 | $10.15 | $10.20 | $9.69 | $10.16 | $9.59 | 94,236 |
2020-07-30 | $9.93 | $10.35 | $9.56 | $10.13 | $9.56 | 180,452 |
2020-07-29 | $9.09 | $9.39 | $9.05 | $9.34 | $8.81 | 85,134 |
2020-07-28 | $9.01 | $9.16 | $9.01 | $9.08 | $8.57 | 48,284 |
2020-07-27 | $9.09 | $9.25 | $8.97 | $9.08 | $8.57 | 63,387 |
2020-07-24 | $8.83 | $9.22 | $8.78 | $9.11 | $8.60 | 90,348 |
2020-07-23 | $8.98 | $9.18 | $8.67 | $8.94 | $8.44 | 118,710 |
2020-07-22 | $9.38 | $9.43 | $8.94 | $9.09 | $8.58 | 98,439 |
2020-07-21 | $9.32 | $9.42 | $9.22 | $9.36 | $8.83 | 36,853 |
2020-07-20 | $9.00 | $9.38 | $8.91 | $9.20 | $8.68 | 53,625 |
2020-07-17 | $8.89 | $9.13 | $8.76 | $9.13 | $8.62 | 74,714 |
2020-07-16 | $8.99 | $9.02 | $8.76 | $8.92 | $8.42 | 21,565 |
2020-07-15 | $8.82 | $9.16 | $8.82 | $9.10 | $8.59 | 46,941 |
2020-07-14 | $8.89 | $9.05 | $8.49 | $8.82 | $8.32 | 91,520 |
2020-07-13 | $8.70 | $8.91 | $8.63 | $8.78 | $8.28 | 28,184 |
2020-07-10 | $8.60 | $8.76 | $8.57 | $8.66 | $8.17 | 13,444 |
2020-07-09 | $8.62 | $8.72 | $8.43 | $8.71 | $8.22 | 40,375 |
2020-07-08 | $8.99 | $9.04 | $8.52 | $8.62 | $8.13 | 68,994 |
2020-07-07 | $8.95 | $9.08 | $8.79 | $9.08 | $8.57 | 64,375 |
2020-07-06 | $8.85 | $8.99 | $8.80 | $8.99 | $8.48 | 21,389 |
2020-07-02 | $8.65 | $8.81 | $8.65 | $8.75 | $8.26 | 38,723 |
2020-07-01 | $8.57 | $8.71 | $8.51 | $8.55 | $8.07 | 30,725 |
2020-06-30 | $8.57 | $8.73 | $8.57 | $8.63 | $8.14 | 30,755 |
2020-06-29 | $8.78 | $8.88 | $8.52 | $8.55 | $8.07 | 63,921 |
2020-06-26 | $8.93 | $9.02 | $8.67 | $8.78 | $8.28 | 39,592 |
2020-06-25 | $8.88 | $9.04 | $8.72 | $8.99 | $8.48 | 34,060 |
2020-06-24 | $9.00 | $9.00 | $8.63 | $8.82 | $8.32 | 38,430 |
2020-06-23 | $9.25 | $9.26 | $8.91 | $8.94 | $8.44 | 58,278 |
2020-06-22 | $9.29 | $9.29 | $8.97 | $9.12 | $8.61 | 30,367 |
2020-06-19 | $9.10 | $9.38 | $8.91 | $9.29 | $8.77 | 116,182 |
2020-06-18 | $8.94 | $9.22 | $8.86 | $8.95 | $8.45 | 32,976 |
2020-06-17 | $9.03 | $9.21 | $8.86 | $9.10 | $8.53 | 44,692 |
2020-06-16 | $9.08 | $9.08 | $8.73 | $8.84 | $8.29 | 64,562 |
2020-06-15 | $8.34 | $8.88 | $8.34 | $8.79 | $8.24 | 53,244 |
2020-06-12 | $8.58 | $8.95 | $8.23 | $8.56 | $8.02 | 197,677 |
2020-06-11 | $8.90 | $8.93 | $8.29 | $8.34 | $7.82 | 103,402 |
2020-06-10 | $9.75 | $9.75 | $9.06 | $9.18 | $8.61 | 71,140 |
2020-06-09 | $10.05 | $10.06 | $9.66 | $9.69 | $9.08 | 87,796 |
2020-06-08 | $9.65 | $10.09 | $9.56 | $9.97 | $9.35 | 172,919 |
2020-06-05 | $8.84 | $9.66 | $8.84 | $9.48 | $8.89 | 86,477 |
2020-06-04 | $8.98 | $9.10 | $8.76 | $8.84 | $8.29 | 28,229 |
2020-06-03 | $8.68 | $9.29 | $8.64 | $9.15 | $8.58 | 73,371 |
2020-06-02 | $8.80 | $8.80 | $8.50 | $8.53 | $8.00 | 48,568 |
2020-06-01 | $8.57 | $8.84 | $8.54 | $8.81 | $8.26 | 172,666 |
2020-05-29 | $8.60 | $8.62 | $8.50 | $8.55 | $8.01 | 82,989 |
2020-05-28 | $9.90 | $9.90 | $8.26 | $8.61 | $8.07 | 144,547 |
2020-05-27 | $8.04 | $9.16 | $8.00 | $9.16 | $8.59 | 125,040 |
2020-05-26 | $8.30 | $8.38 | $7.86 | $8.00 | $7.50 | 90,355 |
2020-05-22 | $7.95 | $7.98 | $7.84 | $7.98 | $7.48 | 30,407 |
2020-05-21 | $7.96 | $8.12 | $7.88 | $7.92 | $7.42 | 56,709 |
2020-05-20 | $8.10 | $8.10 | $7.80 | $8.00 | $7.50 | 119,698 |
2020-05-19 | $7.96 | $8.01 | $7.83 | $7.92 | $7.42 | 35,818 |
2020-05-18 | $8.07 | $8.33 | $8.00 | $8.01 | $7.51 | 55,958 |
2020-05-15 | $8.15 | $8.22 | $8.02 | $8.03 | $7.53 | 16,287 |
2020-05-14 | $8.35 | $8.35 | $8.00 | $8.19 | $7.68 | 42,274 |
2020-05-13 | $8.50 | $8.60 | $8.05 | $8.28 | $7.76 | 75,236 |
2020-05-12 | $9.11 | $9.11 | $8.45 | $8.49 | $7.96 | 25,502 |
2020-05-11 | $9.10 | $9.12 | $8.84 | $9.07 | $8.50 | 35,908 |
2020-05-08 | $9.10 | $9.26 | $8.96 | $9.18 | $8.61 | 116,676 |
2020-05-07 | $8.83 | $9.09 | $8.83 | $8.92 | $8.36 | 48,505 |
2020-05-06 | $8.62 | $8.81 | $8.60 | $8.77 | $8.22 | 77,936 |
2020-05-05 | $8.69 | $8.89 | $8.56 | $8.60 | $8.06 | 41,081 |
2020-05-04 | $8.60 | $8.78 | $8.60 | $8.69 | $8.15 | 21,813 |
2020-05-01 | $8.90 | $9.08 | $8.40 | $8.75 | $8.20 | 77,621 |
2020-04-30 | $9.33 | $9.35 | $8.91 | $9.26 | $8.68 | 39,840 |
2020-04-29 | $8.77 | $9.50 | $8.77 | $9.39 | $8.80 | 155,443 |
2020-04-28 | $8.99 | $9.01 | $8.71 | $8.77 | $8.22 | 64,849 |
2020-04-27 | $8.90 | $9.08 | $8.73 | $8.96 | $8.40 | 88,499 |
2020-04-24 | $8.68 | $8.81 | $8.60 | $8.70 | $8.16 | 189,440 |
2020-04-23 | $8.71 | $8.93 | $8.68 | $8.76 | $8.21 | 52,798 |
2020-04-22 | $8.75 | $8.98 | $8.61 | $8.65 | $8.11 | 44,341 |
2020-04-21 | $8.91 | $8.95 | $8.56 | $8.71 | $8.16 | 64,431 |
2020-04-20 | $9.41 | $9.59 | $8.84 | $8.90 | $8.34 | 50,253 |
2020-04-17 | $8.91 | $9.58 | $8.91 | $9.41 | $8.82 | 97,170 |
2020-04-16 | $9.00 | $9.06 | $8.75 | $8.89 | $8.33 | 61,630 |
2020-04-15 | $9.27 | $9.27 | $8.75 | $8.97 | $8.41 | 56,241 |
2020-04-14 | $9.30 | $9.55 | $9.20 | $9.21 | $8.63 | 103,043 |
2020-04-13 | $9.33 | $9.37 | $8.74 | $9.32 | $8.74 | 93,694 |
2020-04-09 | $9.43 | $9.89 | $9.38 | $9.55 | $8.95 | 82,772 |
2020-04-08 | $8.95 | $9.37 | $8.84 | $9.29 | $8.71 | 96,919 |
2020-04-07 | $8.83 | $9.19 | $8.83 | $8.95 | $8.39 | 55,994 |
2020-04-06 | $8.83 | $9.22 | $8.75 | $8.83 | $8.28 | 87,765 |
2020-04-03 | $8.66 | $8.78 | $8.35 | $8.67 | $8.13 | 107,946 |
2020-04-02 | $8.35 | $8.70 | $8.30 | $8.69 | $8.15 | 53,278 |
2020-04-01 | $8.35 | $8.56 | $8.31 | $8.51 | $7.98 | 122,887 |
2020-03-31 | $8.05 | $8.65 | $8.05 | $8.65 | $8.11 | 80,006 |
2020-03-30 | $8.34 | $8.37 | $8.15 | $8.28 | $7.76 | 158,289 |
2020-03-27 | $8.25 | $8.41 | $8.24 | $8.37 | $7.85 | 138,345 |
2020-03-26 | $7.81 | $8.59 | $7.81 | $8.35 | $7.83 | 146,370 |
2020-03-25 | $7.63 | $8.66 | $7.63 | $7.89 | $7.40 | 96,411 |
2020-03-24 | $7.32 | $7.65 | $7.00 | $7.55 | $7.08 | 127,072 |
2020-03-23 | $7.08 | $7.18 | $6.71 | $7.08 | $6.64 | 165,928 |
2020-03-20 | $7.14 | $7.77 | $7.14 | $7.22 | $6.77 | 74,251 |
2020-03-19 | $6.68 | $7.76 | $6.68 | $7.09 | $6.65 | 105,128 |
2020-03-18 | $7.81 | $7.98 | $6.64 | $6.91 | $6.48 | 125,959 |
2020-03-17 | $8.53 | $8.61 | $7.95 | $8.08 | $7.57 | 129,493 |
2020-03-16 | $7.99 | $8.91 | $7.82 | $8.24 | $7.72 | 111,927 |
2020-03-13 | $8.78 | $9.13 | $8.50 | $9.02 | $8.46 | 180,025 |
2020-03-12 | $8.99 | $9.20 | $8.33 | $8.40 | $7.87 | 154,703 |
2020-03-11 | $10.03 | $10.12 | $9.35 | $9.50 | $8.91 | 181,647 |
2020-03-10 | $10.60 | $10.87 | $10.05 | $10.27 | $9.63 | 166,900 |
2020-03-09 | $11.65 | $11.66 | $10.36 | $10.45 | $9.80 | 228,359 |
2020-03-06 | $12.41 | $12.51 | $12.12 | $12.19 | $11.43 | 143,439 |
2020-03-05 | $12.87 | $12.97 | $12.65 | $12.72 | $11.92 | 44,773 |
2020-03-04 | $12.87 | $13.07 | $12.80 | $13.04 | $12.22 | 110,504 |
2020-03-03 | $13.20 | $13.27 | $12.42 | $12.64 | $11.85 | 177,160 |
2020-03-02 | $13.00 | $13.27 | $12.36 | $13.23 | $12.40 | 211,523 |
2020-02-28 | $13.16 | $13.39 | $12.21 | $13.27 | $12.44 | 584,133 |
2020-02-27 | $13.13 | $13.15 | $12.69 | $13.00 | $12.19 | 102,982 |
2020-02-26 | $13.45 | $13.61 | $13.27 | $13.38 | $12.54 | 69,624 |
2020-02-25 | $13.83 | $13.91 | $13.25 | $13.39 | $12.55 | 163,562 |
2020-02-24 | $13.50 | $13.74 | $13.50 | $13.73 | $12.87 | 79,030 |
2020-02-21 | $13.73 | $13.87 | $13.65 | $13.78 | $12.92 | 55,434 |
2020-02-20 | $13.69 | $13.80 | $13.65 | $13.71 | $12.85 | 66,815 |
2020-02-19 | $13.90 | $13.97 | $13.69 | $13.77 | $12.84 | 40,440 |
2020-02-18 | $13.98 | $14.14 | $13.67 | $13.80 | $12.87 | 98,409 |
2020-02-14 | $14.11 | $14.11 | $13.92 | $14.03 | $13.09 | 46,113 |
2020-02-13 | $13.71 | $14.11 | $13.71 | $14.11 | $13.16 | 56,512 |
2020-02-12 | $14.10 | $14.12 | $13.81 | $13.99 | $13.05 | 63,809 |
2020-02-11 | $14.00 | $14.18 | $13.88 | $14.08 | $13.13 | 53,873 |
2020-02-10 | $14.12 | $14.16 | $14.00 | $14.00 | $13.06 | 42,619 |
2020-02-07 | $14.30 | $14.32 | $14.02 | $14.21 | $13.26 | 59,563 |
2020-02-06 | $14.50 | $14.52 | $14.08 | $14.33 | $13.37 | 89,738 |
2020-02-05 | $14.30 | $14.50 | $13.65 | $14.45 | $13.48 | 149,447 |
2020-02-04 | $13.65 | $14.18 | $13.51 | $14.18 | $13.23 | 158,033 |
2020-02-03 | $13.05 | $13.74 | $13.00 | $13.48 | $12.57 | 310,872 |
2020-01-31 | $13.69 | $13.69 | $12.91 | $13.08 | $12.20 | 71,968 |
2020-01-30 | $14.85 | $14.85 | $13.77 | $13.85 | $12.92 | 423,066 |
2020-01-29 | $14.76 | $14.91 | $14.60 | $14.90 | $13.90 | 255,688 |
2020-01-28 | $14.36 | $14.70 | $14.20 | $14.70 | $13.71 | 54,496 |
2020-01-27 | $14.18 | $14.35 | $14.18 | $14.29 | $13.33 | 44,723 |
2020-01-24 | $14.62 | $14.63 | $14.01 | $14.05 | $13.11 | 29,925 |
2020-01-23 | $14.38 | $14.51 | $14.26 | $14.49 | $13.52 | 37,611 |
2020-01-22 | $14.74 | $14.80 | $14.34 | $14.38 | $13.41 | 46,158 |
2020-01-21 | $14.79 | $14.79 | $14.55 | $14.60 | $13.62 | 85,852 |
2020-01-17 | $14.92 | $14.92 | $14.51 | $14.78 | $13.79 | 54,576 |
2020-01-16 | $14.03 | $14.76 | $14.03 | $14.76 | $13.77 | 96,059 |
2020-01-15 | $14.15 | $14.25 | $13.87 | $13.96 | $13.02 | 30,087 |
2020-01-14 | $13.88 | $14.16 | $13.85 | $14.05 | $13.11 | 35,740 |
2020-01-13 | $13.77 | $14.11 | $13.74 | $13.92 | $12.98 | 32,503 |
2020-01-10 | $13.82 | $13.85 | $13.60 | $13.67 | $12.75 | 33,483 |
2020-01-09 | $13.86 | $13.90 | $13.82 | $13.85 | $12.92 | 25,090 |
2020-01-08 | $13.60 | $13.95 | $13.60 | $13.79 | $12.86 | 45,911 |
2020-01-07 | $13.50 | $13.60 | $13.22 | $13.28 | $12.39 | 44,561 |
2020-01-06 | $13.65 | $13.80 | $13.57 | $13.68 | $12.76 | 33,889 |
2020-01-03 | $13.95 | $13.97 | $13.57 | $13.80 | $12.87 | 47,193 |
2020-01-02 | $13.08 | $13.97 | $13.01 | $13.95 | $13.01 | 81,205 |
2019-12-31 | $13.09 | $13.17 | $12.94 | $12.97 | $12.10 | 128,443 |
2019-12-30 | $12.64 | $13.03 | $12.60 | $13.02 | $12.15 | 49,196 |
2019-12-27 | $12.38 | $12.82 | $12.38 | $12.81 | $11.95 | 61,984 |
2019-12-26 | $12.56 | $12.59 | $12.39 | $12.47 | $11.63 | 13,656 |
2019-12-24 | $12.61 | $12.66 | $12.55 | $12.62 | $11.77 | 7,656 |
2019-12-23 | $12.31 | $12.73 | $12.31 | $12.56 | $11.72 | 42,104 |
2019-12-20 | $12.49 | $12.54 | $12.35 | $12.36 | $11.53 | 31,379 |
2019-12-19 | $12.45 | $12.53 | $12.24 | $12.48 | $11.64 | 136,273 |
2019-12-18 | $12.65 | $12.70 | $12.36 | $12.47 | $11.63 | 139,907 |
2019-12-17 | $12.30 | $12.71 | $12.21 | $12.64 | $11.79 | 100,227 |
2019-12-16 | $12.32 | $12.40 | $12.27 | $12.30 | $11.47 | 51,732 |
2019-12-13 | $12.26 | $12.34 | $12.16 | $12.30 | $11.47 | 29,368 |
2019-12-12 | $12.31 | $12.38 | $12.14 | $12.38 | $11.55 | 65,546 |
2019-12-11 | $12.11 | $12.36 | $12.07 | $12.29 | $11.46 | 52,136 |
2019-12-10 | $12.25 | $12.25 | $12.03 | $12.17 | $11.35 | 55,567 |
2019-12-09 | $12.11 | $12.28 | $12.11 | $12.24 | $11.42 | 36,459 |
2019-12-06 | $12.12 | $12.12 | $12.02 | $12.10 | $11.29 | 101,768 |
2019-12-05 | $12.01 | $12.14 | $12.00 | $12.04 | $11.23 | 47,916 |
2019-12-04 | $12.08 | $12.15 | $12.03 | $12.05 | $11.24 | 51,016 |
2019-12-03 | $12.01 | $12.13 | $11.96 | $12.05 | $11.24 | 47,347 |
2019-12-02 | $12.20 | $12.20 | $12.01 | $12.07 | $11.26 | 83,715 |
2019-11-29 | $12.27 | $12.27 | $12.12 | $12.15 | $11.33 | 14,453 |
2019-11-27 | $12.06 | $12.35 | $12.06 | $12.22 | $11.40 | 31,165 |
2019-11-26 | $12.14 | $12.24 | $12.07 | $12.13 | $11.32 | 56,614 |
2019-11-25 | $12.10 | $12.43 | $12.07 | $12.22 | $11.40 | 83,839 |
2019-11-22 | $12.10 | $12.17 | $12.04 | $12.12 | $11.31 | 65,848 |
2019-11-21 | $12.41 | $12.41 | $11.99 | $11.99 | $11.18 | 166,174 |
2019-11-20 | $12.25 | $12.50 | $12.20 | $12.39 | $11.49 | 73,376 |
2019-11-19 | $12.51 | $12.51 | $12.16 | $12.20 | $11.32 | 56,592 |
2019-11-18 | $12.41 | $12.71 | $12.38 | $12.47 | $11.57 | 80,331 |
2019-11-15 | $12.53 | $12.69 | $12.36 | $12.50 | $11.60 | 91,408 |
2019-11-14 | $12.73 | $12.77 | $12.52 | $12.52 | $11.61 | 48,426 |
2019-11-13 | $12.70 | $12.91 | $12.62 | $12.82 | $11.89 | 73,206 |
2019-11-12 | $12.85 | $13.08 | $12.71 | $12.71 | $11.79 | 32,502 |
2019-11-11 | $12.80 | $12.95 | $12.63 | $12.95 | $12.01 | 47,087 |
2019-11-08 | $12.54 | $12.84 | $12.45 | $12.74 | $11.82 | 58,597 |
2019-11-07 | $12.65 | $12.83 | $12.55 | $12.65 | $11.73 | 70,235 |
2019-11-06 | $12.63 | $12.72 | $12.46 | $12.60 | $11.69 | 106,842 |
2019-11-05 | $12.62 | $12.76 | $12.55 | $12.65 | $11.73 | 97,161 |
2019-11-04 | $12.70 | $12.78 | $12.32 | $12.70 | $11.78 | 140,536 |
2019-11-01 | $12.51 | $12.85 | $12.50 | $12.78 | $11.85 | 149,251 |
2019-10-31 | $12.51 | $12.80 | $12.41 | $12.59 | $11.68 | 341,196 |
2019-10-30 | $13.02 | $13.11 | $12.71 | $13.10 | $12.15 | 162,856 |
2019-10-29 | $12.81 | $13.14 | $12.72 | $13.13 | $12.18 | 49,665 |
2019-10-28 | $12.82 | $12.82 | $12.75 | $12.81 | $11.88 | 27,316 |
2019-10-25 | $12.70 | $12.82 | $12.63 | $12.75 | $11.83 | 51,168 |
2019-10-24 | $12.74 | $12.89 | $12.70 | $12.78 | $11.85 | 12,792 |
2019-10-23 | $12.63 | $12.85 | $12.63 | $12.73 | $11.81 | 51,580 |
2019-10-22 | $12.90 | $12.90 | $12.67 | $12.71 | $11.79 | 22,338 |
2019-10-21 | $12.78 | $12.91 | $12.61 | $12.85 | $11.92 | 80,732 |
2019-10-18 | $13.01 | $13.01 | $12.61 | $12.78 | $11.85 | 67,252 |
2019-10-17 | $12.78 | $13.13 | $12.78 | $12.92 | $11.98 | 46,433 |
2019-10-16 | $12.99 | $12.99 | $12.71 | $12.76 | $11.84 | 68,992 |
2019-10-15 | $13.04 | $13.12 | $12.99 | $13.03 | $12.09 | 21,779 |
2019-10-14 | $13.02 | $13.17 | $12.93 | $13.02 | $12.08 | 20,335 |
2019-10-11 | $13.00 | $13.27 | $12.99 | $13.04 | $12.10 | 21,202 |
2019-10-10 | $13.32 | $13.33 | $12.88 | $12.97 | $12.03 | 42,535 |
2019-10-09 | $13.53 | $13.53 | $13.14 | $13.31 | $12.35 | 44,958 |
2019-10-08 | $13.25 | $13.49 | $13.06 | $13.43 | $12.46 | 34,081 |
2019-10-07 | $13.20 | $13.49 | $13.14 | $13.40 | $12.43 | 92,883 |
2019-10-04 | $13.41 | $13.41 | $13.05 | $13.10 | $12.15 | 65,969 |
2019-10-03 | $13.36 | $13.43 | $13.02 | $13.29 | $12.33 | 67,813 |
2019-10-02 | $13.65 | $13.69 | $13.43 | $13.46 | $12.49 | 28,417 |
2019-10-01 | $13.98 | $13.99 | $13.56 | $13.80 | $12.80 | 42,474 |
2019-09-30 | $13.98 | $14.03 | $13.57 | $13.95 | $12.94 | 34,600 |
2019-09-27 | $14.30 | $14.34 | $13.96 | $14.07 | $13.05 | 82,404 |
2019-09-26 | $14.07 | $14.46 | $14.03 | $14.40 | $13.36 | 41,467 |
2019-09-25 | $13.96 | $14.05 | $13.80 | $14.03 | $13.01 | 22,906 |
2019-09-24 | $13.98 | $13.98 | $13.64 | $13.85 | $12.85 | 36,348 |
2019-09-23 | $13.90 | $13.97 | $13.74 | $13.85 | $12.85 | 22,572 |
2019-09-20 | $13.89 | $13.97 | $13.62 | $13.91 | $12.90 | 34,873 |
2019-09-19 | $13.77 | $13.89 | $13.33 | $13.82 | $12.82 | 60,512 |
2019-09-18 | $13.84 | $13.93 | $12.99 | $13.89 | $12.88 | 142,122 |
2019-09-17 | $14.13 | $14.17 | $13.78 | $14.14 | $13.12 | 32,534 |
2019-09-16 | $14.25 | $14.43 | $14.09 | $14.17 | $13.14 | 51,614 |
2019-09-13 | $14.16 | $14.48 | $13.94 | $14.31 | $13.27 | 52,810 |
2019-09-12 | $14.44 | $14.44 | $13.94 | $14.14 | $13.12 | 33,469 |
2019-09-11 | $14.61 | $14.61 | $14.40 | $14.47 | $13.42 | 29,822 |
2019-09-10 | $14.57 | $14.74 | $14.32 | $14.67 | $13.61 | 54,033 |
2019-09-09 | $14.34 | $14.56 | $14.06 | $14.47 | $13.42 | 85,333 |
2019-09-06 | $14.14 | $14.51 | $13.87 | $14.34 | $13.30 | 118,627 |
2019-09-05 | $13.94 | $14.40 | $13.94 | $14.14 | $13.12 | 42,066 |
2019-09-04 | $13.94 | $14.23 | $13.81 | $13.95 | $12.94 | 15,633 |
2019-09-03 | $14.01 | $14.13 | $13.68 | $13.92 | $12.91 | 46,820 |
2019-08-30 | $14.29 | $14.39 | $14.09 | $14.12 | $13.10 | 18,461 |
2019-08-29 | $13.99 | $14.48 | $13.99 | $14.33 | $13.29 | 15,062 |
2019-08-28 | $13.85 | $14.05 | $13.81 | $14.00 | $12.99 | 29,879 |
2019-08-27 | $14.12 | $14.49 | $13.87 | $13.99 | $12.98 | 43,412 |
2019-08-26 | $14.08 | $14.19 | $14.02 | $14.12 | $13.10 | 27,499 |
2019-08-23 | $14.20 | $14.20 | $13.95 | $14.11 | $13.09 | 46,603 |
2019-08-22 | $14.04 | $14.20 | $14.02 | $14.12 | $13.10 | 25,395 |
2019-08-21 | $14.11 | $14.36 | $14.06 | $14.14 | $13.05 | 63,403 |
2019-08-20 | $14.49 | $14.49 | $14.08 | $14.16 | $13.07 | 33,734 |
2019-08-19 | $14.25 | $14.50 | $14.25 | $14.39 | $13.28 | 43,726 |
2019-08-16 | $14.41 | $14.43 | $14.12 | $14.26 | $13.16 | 37,417 |
2019-08-15 | $14.56 | $14.56 | $14.17 | $14.40 | $13.29 | 82,457 |
2019-08-14 | $14.25 | $14.53 | $14.25 | $14.40 | $13.29 | 168,705 |
2019-08-13 | $14.55 | $14.72 | $14.40 | $14.48 | $13.37 | 112,030 |
2019-08-12 | $14.63 | $14.63 | $14.35 | $14.50 | $13.39 | 351,871 |
2019-08-09 | $14.60 | $14.61 | $14.23 | $14.54 | $13.42 | 84,832 |
2019-08-08 | $14.06 | $14.60 | $14.02 | $14.55 | $13.43 | 77,182 |
2019-08-07 | $14.10 | $14.13 | $13.70 | $14.07 | $12.99 | 121,432 |
2019-08-06 | $14.06 | $14.38 | $13.78 | $14.19 | $13.10 | 87,530 |
2019-08-05 | $13.82 | $14.22 | $13.82 | $14.14 | $13.05 | 154,203 |
2019-08-02 | $13.55 | $14.26 | $13.55 | $14.10 | $13.02 | 283,764 |
2019-08-01 | $14.97 | $15.33 | $13.29 | $13.87 | $12.80 | 572,794 |
2019-07-31 | $15.22 | $15.35 | $14.76 | $14.96 | $13.81 | 47,708 |
2019-07-30 | $15.26 | $15.34 | $15.08 | $15.22 | $14.05 | 37,786 |
2019-07-29 | $15.78 | $15.78 | $15.27 | $15.39 | $14.21 | 16,629 |
2019-07-26 | $15.60 | $15.85 | $15.39 | $15.64 | $14.44 | 69,108 |
2019-07-25 | $15.45 | $15.69 | $15.36 | $15.57 | $14.37 | 40,029 |
2019-07-24 | $15.26 | $15.56 | $15.25 | $15.47 | $14.28 | 44,783 |
2019-07-23 | $15.22 | $15.38 | $15.20 | $15.30 | $14.12 | 38,859 |
2019-07-22 | $15.23 | $15.35 | $15.01 | $15.27 | $14.10 | 33,481 |
2019-07-19 | $15.20 | $15.32 | $15.13 | $15.25 | $14.08 | 20,661 |
2019-07-18 | $15.31 | $15.41 | $15.13 | $15.23 | $14.06 | 41,845 |
2019-07-17 | $15.54 | $15.56 | $15.28 | $15.41 | $14.23 | 28,419 |
2019-07-16 | $15.55 | $16.05 | $15.37 | $15.51 | $14.32 | 50,763 |
2019-07-15 | $15.55 | $16.30 | $15.55 | $15.68 | $14.48 | 72,521 |
2019-07-12 | $15.06 | $15.52 | $15.06 | $15.41 | $14.23 | 67,708 |
2019-07-11 | $15.36 | $15.48 | $15.14 | $15.17 | $14.00 | 41,760 |
2019-07-10 | $15.38 | $15.67 | $15.21 | $15.21 | $14.04 | 50,797 |
2019-07-09 | $15.39 | $15.45 | $15.11 | $15.36 | $14.18 | 44,222 |
2019-07-08 | $15.61 | $15.61 | $15.32 | $15.43 | $14.24 | 30,777 |
2019-07-05 | $16.07 | $16.07 | $15.38 | $15.64 | $14.44 | 35,000 |
2019-07-03 | $15.90 | $16.44 | $15.76 | $16.10 | $14.86 | 99,002 |
2019-07-02 | $15.07 | $15.99 | $15.04 | $15.88 | $14.66 | 159,681 |
2019-07-01 | $15.03 | $15.31 | $14.98 | $15.20 | $14.03 | 126,906 |
2019-06-28 | $14.95 | $15.25 | $14.76 | $15.03 | $13.87 | 124,261 |
2019-06-27 | $14.91 | $15.07 | $14.85 | $14.92 | $13.77 | 76,948 |
2019-06-26 | $14.98 | $15.13 | $14.86 | $14.91 | $13.76 | 48,384 |
2019-06-25 | $15.15 | $15.29 | $14.94 | $14.98 | $13.83 | 49,050 |
2019-06-24 | $15.40 | $15.51 | $15.11 | $15.17 | $14.00 | 58,265 |
2019-06-21 | $15.80 | $16.00 | $15.42 | $15.55 | $14.36 | 54,932 |
2019-06-20 | $16.05 | $16.14 | $15.63 | $15.86 | $14.64 | 100,974 |
2019-06-19 | $15.70 | $15.94 | $15.54 | $15.75 | $14.54 | 65,901 |
2019-06-18 | $15.53 | $16.01 | $15.53 | $15.66 | $14.46 | 57,213 |
2019-06-17 | $15.55 | $15.65 | $15.40 | $15.58 | $14.38 | 28,241 |
2019-06-14 | $15.84 | $15.84 | $15.27 | $15.50 | $14.31 | 158,164 |
2019-06-13 | $15.61 | $15.85 | $15.55 | $15.84 | $14.62 | 80,541 |
2019-06-12 | $15.58 | $15.79 | $15.43 | $15.55 | $14.36 | 46,743 |
2019-06-11 | $15.94 | $15.94 | $15.57 | $15.64 | $14.44 | 41,373 |
2019-06-10 | $15.78 | $16.10 | $15.57 | $15.79 | $14.58 | 120,761 |
2019-06-07 | $15.65 | $16.00 | $15.65 | $15.78 | $14.57 | 71,936 |
2019-06-06 | $15.77 | $15.85 | $15.61 | $15.63 | $14.43 | 30,654 |
2019-06-05 | $15.69 | $15.99 | $15.65 | $15.77 | $14.56 | 50,238 |
2019-06-04 | $15.86 | $15.92 | $15.51 | $15.83 | $14.61 | 75,093 |
2019-06-03 | $16.02 | $16.02 | $15.65 | $15.78 | $14.57 | 118,829 |
2019-05-31 | $16.02 | $16.21 | $15.61 | $15.98 | $14.75 | 82,422 |
2019-05-30 | $16.84 | $16.96 | $15.77 | $16.32 | $15.07 | 195,916 |
2019-05-29 | $17.20 | $17.21 | $16.61 | $16.86 | $15.50 | 39,710 |
2019-05-28 | $17.26 | $17.39 | $16.92 | $17.26 | $15.87 | 69,169 |
2019-05-24 | $17.19 | $17.31 | $16.88 | $17.22 | $15.83 | 57,998 |
2019-05-23 | $16.68 | $17.33 | $16.58 | $17.05 | $15.67 | 71,140 |
2019-05-22 | $17.03 | $17.03 | $16.64 | $16.83 | $15.47 | 42,405 |
2019-05-21 | $17.17 | $17.17 | $16.75 | $16.98 | $15.61 | 49,711 |
2019-05-20 | $16.79 | $17.29 | $16.52 | $17.07 | $15.69 | 49,411 |
2019-05-17 | $17.50 | $17.50 | $17.00 | $17.05 | $15.67 | 82,400 |
2019-05-16 | $17.25 | $17.61 | $17.10 | $17.54 | $16.12 | 82,119 |
2019-05-15 | $17.25 | $17.36 | $16.86 | $17.04 | $15.66 | 126,245 |
2019-05-14 | $17.24 | $17.84 | $16.88 | $17.23 | $15.84 | 111,657 |
2019-05-13 | $16.94 | $17.09 | $16.54 | $16.76 | $15.41 | 51,458 |
2019-05-10 | $16.84 | $17.25 | $16.67 | $17.08 | $15.70 | 65,647 |
2019-05-09 | $17.18 | $17.33 | $16.84 | $17.03 | $15.65 | 50,158 |
2019-05-08 | $16.66 | $17.40 | $16.66 | $17.30 | $15.90 | 89,718 |
2019-05-07 | $17.33 | $17.33 | $16.55 | $16.74 | $15.39 | 70,037 |
2019-05-06 | $17.26 | $17.63 | $17.17 | $17.33 | $15.93 | 48,494 |
2019-05-03 | $17.61 | $17.70 | $17.20 | $17.56 | $16.14 | 76,753 |
2019-05-02 | $17.18 | $17.75 | $17.18 | $17.39 | $15.98 | 59,635 |
2019-05-01 | $18.06 | $18.06 | $17.03 | $17.48 | $16.07 | 146,008 |
2019-04-30 | $17.72 | $18.00 | $17.50 | $17.99 | $16.54 | 62,130 |
2019-04-29 | $17.65 | $17.87 | $17.43 | $17.71 | $16.28 | 83,975 |
2019-04-26 | $17.57 | $17.84 | $17.26 | $17.80 | $16.36 | 62,111 |
2019-04-25 | $17.52 | $17.72 | $17.15 | $17.66 | $16.23 | 111,358 |
2019-04-24 | $16.99 | $17.54 | $16.85 | $17.47 | $16.06 | 82,544 |
2019-04-23 | $16.67 | $17.20 | $16.45 | $17.06 | $15.68 | 150,673 |
2019-04-22 | $16.38 | $16.77 | $16.13 | $16.68 | $15.33 | 125,646 |
2019-04-18 | $16.13 | $16.50 | $15.86 | $16.38 | $15.06 | 84,072 |
2019-04-17 | $16.39 | $16.43 | $15.87 | $16.23 | $14.92 | 40,519 |
2019-04-16 | $17.25 | $17.29 | $16.01 | $16.46 | $15.13 | 167,113 |
2019-04-15 | $17.15 | $17.35 | $16.97 | $17.24 | $15.85 | 76,785 |
2019-04-12 | $17.01 | $17.27 | $16.78 | $17.27 | $15.87 | 99,835 |
2019-04-11 | $17.22 | $17.22 | $16.82 | $17.02 | $15.64 | 49,562 |
2019-04-10 | $17.30 | $17.30 | $16.89 | $17.11 | $15.73 | 63,827 |
2019-04-09 | $16.87 | $17.23 | $16.74 | $17.16 | $15.77 | 113,542 |
2019-04-08 | $16.89 | $16.91 | $16.51 | $16.79 | $15.43 | 70,101 |
2019-04-05 | $15.97 | $17.09 | $15.97 | $16.80 | $15.44 | 142,658 |
2019-04-04 | $16.33 | $16.33 | $15.71 | $16.04 | $14.74 | 119,317 |
2019-04-03 | $16.38 | $16.41 | $16.17 | $16.30 | $14.98 | 76,302 |
2019-04-02 | $16.56 | $16.57 | $16.27 | $16.34 | $15.02 | 111,753 |
2019-04-01 | $16.95 | $16.95 | $16.40 | $16.56 | $15.22 | 103,182 |
2019-03-29 | $16.44 | $16.78 | $16.25 | $16.67 | $15.32 | 93,714 |
2019-03-28 | $16.56 | $16.70 | $16.30 | $16.45 | $15.12 | 66,101 |
2019-03-27 | $16.99 | $17.00 | $16.57 | $16.72 | $15.37 | 38,904 |
2019-03-26 | $17.33 | $17.33 | $17.00 | $17.05 | $15.67 | 23,359 |
2019-03-25 | $17.62 | $17.62 | $16.79 | $17.04 | $15.66 | 67,810 |
2019-03-22 | $17.83 | $17.99 | $17.13 | $17.48 | $16.07 | 75,469 |
2019-03-21 | $17.68 | $17.98 | $17.27 | $17.88 | $16.44 | 51,881 |
2019-03-20 | $17.81 | $17.92 | $17.44 | $17.78 | $16.34 | 53,647 |
2019-03-19 | $18.35 | $18.35 | $17.69 | $17.80 | $16.36 | 41,842 |
2019-03-18 | $18.36 | $18.36 | $18.08 | $18.19 | $16.72 | 30,533 |
2019-03-15 | $18.69 | $18.71 | $18.21 | $18.37 | $16.89 | 60,779 |
2019-03-14 | $18.63 | $18.80 | $18.09 | $18.66 | $17.15 | 69,298 |
2019-03-13 | $18.95 | $18.96 | $18.42 | $18.62 | $17.12 | 50,240 |
2019-03-12 | $19.05 | $19.05 | $18.66 | $18.75 | $17.23 | 55,215 |
2019-03-11 | $18.67 | $19.03 | $18.50 | $18.91 | $17.38 | 75,683 |
2019-03-08 | $18.75 | $18.85 | $18.11 | $18.68 | $17.17 | 99,657 |
2019-03-07 | $19.13 | $19.13 | $18.55 | $18.79 | $17.27 | 74,421 |
2019-03-06 | $19.39 | $19.45 | $18.83 | $19.03 | $17.49 | 40,049 |
2019-03-05 | $19.28 | $20.07 | $19.05 | $19.40 | $17.83 | 160,336 |
2019-03-04 | $19.49 | $19.69 | $19.12 | $19.24 | $17.69 | 214,772 |
2019-03-01 | $19.06 | $19.70 | $19.03 | $19.54 | $17.96 | 232,524 |
2019-02-28 | $18.83 | $19.24 | $18.64 | $19.06 | $17.52 | 48,272 |
2019-02-27 | $18.61 | $19.10 | $18.45 | $18.91 | $17.38 | 108,267 |
2019-02-26 | $18.57 | $18.93 | $18.31 | $18.61 | $17.11 | 70,287 |
2019-02-25 | $18.69 | $18.95 | $18.50 | $18.64 | $17.13 | 75,149 |
2019-02-22 | $18.33 | $18.79 | $18.33 | $18.74 | $17.23 | 54,444 |
2019-02-21 | $18.23 | $18.76 | $18.15 | $18.42 | $16.93 | 69,267 |
2019-02-20 | $18.95 | $19.03 | $18.23 | $18.27 | $16.74 | 119,658 |
2019-02-19 | $19.04 | $19.11 | $18.87 | $18.98 | $17.39 | 56,927 |
2019-02-15 | $17.95 | $19.19 | $17.95 | $18.95 | $17.37 | 205,080 |
2019-02-14 | $17.74 | $18.03 | $17.27 | $17.96 | $16.46 | 73,116 |
2019-02-13 | $17.79 | $18.08 | $17.54 | $17.95 | $16.45 | 158,891 |
2019-02-12 | $17.24 | $17.78 | $17.14 | $17.67 | $16.19 | 131,515 |
2019-02-11 | $17.35 | $17.40 | $16.96 | $17.10 | $15.67 | 127,022 |
2019-02-08 | $17.30 | $17.42 | $17.01 | $17.33 | $15.88 | 51,230 |
2019-02-07 | $17.56 | $17.62 | $17.22 | $17.24 | $15.80 | 61,885 |
2019-02-06 | $17.66 | $17.69 | $17.24 | $17.61 | $16.14 | 98,405 |
2019-02-05 | $17.74 | $18.16 | $17.53 | $17.65 | $16.18 | 50,357 |
2019-02-04 | $17.81 | $18.28 | $17.65 | $17.75 | $16.27 | 87,083 |
2019-02-01 | $18.17 | $18.44 | $17.27 | $17.86 | $16.37 | 225,832 |
2019-01-31 | $16.21 | $18.32 | $16.10 | $18.00 | $16.50 | 258,417 |
2019-01-30 | $15.54 | $15.87 | $15.54 | $15.85 | $14.53 | 116,016 |
2019-01-29 | $14.89 | $15.53 | $14.85 | $15.40 | $14.11 | 94,457 |
2019-01-28 | $14.84 | $14.96 | $14.73 | $14.79 | $13.55 | 47,998 |
2019-01-25 | $14.67 | $15.08 | $14.67 | $14.86 | $13.62 | 41,062 |
2019-01-24 | $14.83 | $14.91 | $14.64 | $14.68 | $13.45 | 33,060 |
2019-01-23 | $14.86 | $15.09 | $14.83 | $14.86 | $13.62 | 57,435 |
2019-01-22 | $15.09 | $15.14 | $14.70 | $14.83 | $13.59 | 44,797 |
2019-01-18 | $15.32 | $15.43 | $15.01 | $15.12 | $13.86 | 51,421 |
2019-01-17 | $15.01 | $15.50 | $15.01 | $15.26 | $13.99 | 109,938 |
2019-01-16 | $15.19 | $15.40 | $15.00 | $15.03 | $13.77 | 101,642 |
2019-01-15 | $15.06 | $15.29 | $15.06 | $15.15 | $13.88 | 44,671 |
2019-01-14 | $15.19 | $15.24 | $15.04 | $15.15 | $13.88 | 28,894 |
2019-01-11 | $15.30 | $15.32 | $15.07 | $15.30 | $14.02 | 68,450 |
2019-01-10 | $15.39 | $15.39 | $15.04 | $15.24 | $13.97 | 69,507 |
2019-01-09 | $15.74 | $15.74 | $15.28 | $15.35 | $14.07 | 32,386 |
2019-01-08 | $15.53 | $15.68 | $15.17 | $15.65 | $14.34 | 41,072 |
2019-01-07 | $15.40 | $15.60 | $15.20 | $15.36 | $14.08 | 56,424 |
2019-01-04 | $15.19 | $15.54 | $15.06 | $15.40 | $14.11 | 54,889 |
2019-01-03 | $15.47 | $15.62 | $14.90 | $14.98 | $13.73 | 55,251 |
2019-01-02 | $15.60 | $15.82 | $15.32 | $15.57 | $14.27 | 40,026 |
2018-12-31 | $15.12 | $15.67 | $15.11 | $15.65 | $14.34 | 114,950 |
2018-12-28 | $15.04 | $15.12 | $14.69 | $15.06 | $13.80 | 102,229 |
2018-12-27 | $14.90 | $15.16 | $14.73 | $14.95 | $13.70 | 45,722 |
2018-12-26 | $14.75 | $15.06 | $14.57 | $14.98 | $13.73 | 74,604 |
2018-12-24 | $15.04 | $15.25 | $14.80 | $14.80 | $13.56 | 32,271 |
2018-12-21 | $15.18 | $15.54 | $14.94 | $15.25 | $13.98 | 92,757 |
2018-12-20 | $15.45 | $15.53 | $14.80 | $15.17 | $13.90 | 86,793 |
2018-12-19 | $15.61 | $16.22 | $15.45 | $15.61 | $14.31 | 81,794 |
2018-12-18 | $15.96 | $16.04 | $15.42 | $15.48 | $14.19 | 148,084 |
2018-12-17 | $15.76 | $16.28 | $15.47 | $15.67 | $14.36 | 126,931 |
2018-12-14 | $16.18 | $16.32 | $15.45 | $15.80 | $14.48 | 123,197 |
2018-12-13 | $17.06 | $17.06 | $16.29 | $16.31 | $14.95 | 67,649 |
2018-12-12 | $17.08 | $17.45 | $16.92 | $16.98 | $15.56 | 123,617 |
2018-12-11 | $17.56 | $17.56 | $16.69 | $16.88 | $15.47 | 145,418 |
2018-12-10 | $17.69 | $17.77 | $17.29 | $17.47 | $16.01 | 156,672 |
2018-12-07 | $17.80 | $17.80 | $17.18 | $17.60 | $16.13 | 151,590 |
2018-12-06 | $17.60 | $17.93 | $17.24 | $17.68 | $16.20 | 244,133 |
2018-12-04 | $17.95 | $18.09 | $17.66 | $17.81 | $16.32 | 84,459 |
2018-12-03 | $18.45 | $18.45 | $17.63 | $17.92 | $16.42 | 218,809 |
2018-11-30 | $17.98 | $18.40 | $17.78 | $17.98 | $16.48 | 67,363 |
2018-11-29 | $18.11 | $18.23 | $17.66 | $17.89 | $16.40 | 120,560 |
2018-11-28 | $17.72 | $18.13 | $17.65 | $17.98 | $16.48 | 62,111 |
2018-11-27 | $17.91 | $18.02 | $17.61 | $17.67 | $16.19 | 36,818 |
2018-11-26 | $18.01 | $18.07 | $17.42 | $17.98 | $16.48 | 158,528 |
2018-11-23 | $17.82 | $18.18 | $17.73 | $17.96 | $16.46 | 27,422 |
2018-11-21 | $17.76 | $17.81 | $17.28 | $17.68 | $16.20 | 71,595 |
2018-11-20 | $17.50 | $17.94 | $17.02 | $17.40 | $15.90 | 64,849 |
2018-11-19 | $18.03 | $18.23 | $17.65 | $17.71 | $16.18 | 68,358 |
2018-11-16 | $17.68 | $18.36 | $17.65 | $18.13 | $16.57 | 45,997 |
2018-11-15 | $17.62 | $17.96 | $17.24 | $17.86 | $16.32 | 62,968 |
2018-11-14 | $17.99 | $18.04 | $17.41 | $17.61 | $16.09 | 84,541 |
2018-11-13 | $17.94 | $18.30 | $17.61 | $17.96 | $16.41 | 63,915 |
2018-11-12 | $18.16 | $18.49 | $17.75 | $17.99 | $16.44 | 104,336 |
2018-11-09 | $18.57 | $18.57 | $18.25 | $18.50 | $16.90 | 170,169 |
2018-11-08 | $18.60 | $18.89 | $18.22 | $18.38 | $16.79 | 92,967 |
2018-11-07 | $18.27 | $19.08 | $18.13 | $18.50 | $16.90 | 182,677 |
2018-11-06 | $17.68 | $18.20 | $17.68 | $17.92 | $16.37 | 74,480 |
2018-11-05 | $17.73 | $18.20 | $17.29 | $17.93 | $16.38 | 132,472 |
2018-11-02 | $17.65 | $17.95 | $17.18 | $17.64 | $16.12 | 136,599 |
2018-11-01 | $16.00 | $17.64 | $15.90 | $17.54 | $16.03 | 359,720 |
2018-10-31 | $14.96 | $15.70 | $14.90 | $15.36 | $14.04 | 191,119 |
2018-10-30 | $14.11 | $15.05 | $14.10 | $14.91 | $13.62 | 165,872 |
2018-10-29 | $14.55 | $14.72 | $13.99 | $14.11 | $12.89 | 111,361 |
2018-10-26 | $13.56 | $14.42 | $13.54 | $14.34 | $13.10 | 203,889 |
2018-10-25 | $13.61 | $14.20 | $13.60 | $13.80 | $12.61 | 92,890 |
2018-10-24 | $13.87 | $14.09 | $13.51 | $13.58 | $12.41 | 60,449 |
2018-10-23 | $13.76 | $14.11 | $13.57 | $13.96 | $12.76 | 62,889 |
2018-10-22 | $13.72 | $14.25 | $13.54 | $13.98 | $12.77 | 58,878 |
2018-10-19 | $13.97 | $14.15 | $13.46 | $13.57 | $12.40 | 71,633 |
2018-10-18 | $14.25 | $14.48 | $13.84 | $14.00 | $12.79 | 65,986 |
2018-10-17 | $14.50 | $14.70 | $14.35 | $14.39 | $13.15 | 25,573 |
2018-10-16 | $14.32 | $14.68 | $14.05 | $14.64 | $13.38 | 103,390 |
2018-10-15 | $14.52 | $14.52 | $13.95 | $14.16 | $12.94 | 132,199 |
2018-10-12 | $14.40 | $14.64 | $14.23 | $14.52 | $13.27 | 235,585 |
2018-10-11 | $14.15 | $14.61 | $13.93 | $14.52 | $13.27 | 190,980 |
2018-10-10 | $13.67 | $14.72 | $13.62 | $14.19 | $12.97 | 306,503 |
2018-10-09 | $13.27 | $13.66 | $13.27 | $13.61 | $12.44 | 68,588 |
2018-10-08 | $13.34 | $13.72 | $13.12 | $13.28 | $12.13 | 107,857 |
2018-10-05 | $13.25 | $13.69 | $13.25 | $13.50 | $12.34 | 86,597 |
2018-10-04 | $13.85 | $13.85 | $13.14 | $13.31 | $12.16 | 200,345 |
2018-10-03 | $13.07 | $13.93 | $13.07 | $13.85 | $12.66 | 388,626 |
2018-10-02 | $13.17 | $13.53 | $13.01 | $13.07 | $11.94 | 333,213 |
2018-10-01 | $14.47 | $14.47 | $13.75 | $13.82 | $12.63 | 95,261 |
2018-09-28 | $14.24 | $14.56 | $14.09 | $14.44 | $13.19 | 103,928 |
2018-09-27 | $14.59 | $14.66 | $14.25 | $14.33 | $13.09 | 151,917 |
2018-09-26 | $14.99 | $14.99 | $14.60 | $14.65 | $13.39 | 103,426 |
2018-09-25 | $14.90 | $14.99 | $14.80 | $14.90 | $13.61 | 68,171 |
2018-09-24 | $14.83 | $14.94 | $14.78 | $14.86 | $13.58 | 110,939 |
2018-09-21 | $14.69 | $15.02 | $14.69 | $14.88 | $13.60 | 65,940 |
2018-09-20 | $14.83 | $15.10 | $14.63 | $14.70 | $13.43 | 39,059 |
2018-09-19 | $14.67 | $14.82 | $14.52 | $14.76 | $13.49 | 51,207 |
2018-09-18 | $14.69 | $14.83 | $14.51 | $14.77 | $13.50 | 63,895 |
2018-09-17 | $15.23 | $15.23 | $14.60 | $14.76 | $13.49 | 134,555 |
2018-09-14 | $15.47 | $15.50 | $15.25 | $15.34 | $14.02 | 40,928 |
2018-09-13 | $15.51 | $15.74 | $15.27 | $15.45 | $14.12 | 77,279 |
2018-09-12 | $15.10 | $15.47 | $14.81 | $15.42 | $14.09 | 300,939 |
2018-09-11 | $15.10 | $15.25 | $15.05 | $15.14 | $13.83 | 34,135 |
2018-09-10 | $15.39 | $15.55 | $15.19 | $15.26 | $13.94 | 56,328 |
2018-09-07 | $15.42 | $15.66 | $15.31 | $15.41 | $14.08 | 74,536 |
2018-09-06 | $15.90 | $15.90 | $15.30 | $15.51 | $14.17 | 92,317 |
2018-09-05 | $16.44 | $16.53 | $15.54 | $15.80 | $14.44 | 294,486 |
2018-09-04 | $16.71 | $16.76 | $16.30 | $16.48 | $15.06 | 93,825 |
2018-08-31 | $15.95 | $16.83 | $15.94 | $16.74 | $15.30 | 454,728 |
2018-08-30 | $16.24 | $16.25 | $16.04 | $16.10 | $14.71 | 72,009 |
2018-08-29 | $15.98 | $16.27 | $15.85 | $16.25 | $14.85 | 174,447 |
2018-08-28 | $16.00 | $16.09 | $15.76 | $15.99 | $14.61 | 105,819 |
2018-08-27 | $15.93 | $16.08 | $15.76 | $15.92 | $14.55 | 116,574 |
2018-08-24 | $15.73 | $15.96 | $15.61 | $15.89 | $14.52 | 53,811 |
2018-08-23 | $15.82 | $15.90 | $15.57 | $15.60 | $14.25 | 35,616 |
2018-08-22 | $15.82 | $15.90 | $15.64 | $15.89 | $14.47 | 68,116 |
2018-08-21 | $15.88 | $15.94 | $15.59 | $15.72 | $14.31 | 65,876 |
2018-08-20 | $15.90 | $16.11 | $15.69 | $15.78 | $14.37 | 124,156 |
2018-08-17 | $15.27 | $15.27 | $14.87 | $15.00 | $13.66 | 88,543 |
2018-08-16 | $15.60 | $15.67 | $15.17 | $15.25 | $13.88 | 99,581 |
2018-08-15 | $15.84 | $15.94 | $15.37 | $15.52 | $14.13 | 93,493 |
2018-08-14 | $16.09 | $16.21 | $15.34 | $15.98 | $14.55 | 298,491 |
2018-08-13 | $16.65 | $16.72 | $15.82 | $16.21 | $14.76 | 216,134 |
2018-08-10 | $16.89 | $17.09 | $16.65 | $16.71 | $15.21 | 56,500 |
2018-08-09 | $17.03 | $17.22 | $16.60 | $17.07 | $15.54 | 195,638 |
2018-08-08 | $17.03 | $17.19 | $16.98 | $17.07 | $15.54 | 117,855 |
2018-08-07 | $17.26 | $17.55 | $17.03 | $17.08 | $15.55 | 146,322 |
2018-08-06 | $17.48 | $17.65 | $16.86 | $17.25 | $15.71 | 156,475 |
2018-08-03 | $17.37 | $17.67 | $16.62 | $17.61 | $16.03 | 252,434 |
2018-08-02 | $17.55 | $17.75 | $16.85 | $17.39 | $15.83 | 193,599 |
2018-08-01 | $17.63 | $17.63 | $17.38 | $17.50 | $15.93 | 69,262 |
2018-07-31 | $17.15 | $17.72 | $17.01 | $17.52 | $15.95 | 123,207 |
2018-07-30 | $16.76 | $17.25 | $16.49 | $17.05 | $15.52 | 247,532 |
2018-07-27 | $17.42 | $17.62 | $16.68 | $16.88 | $15.37 | 236,454 |
2018-07-26 | $17.43 | $17.59 | $17.03 | $17.40 | $15.84 | 116,501 |
2018-07-25 | $17.07 | $17.52 | $17.05 | $17.31 | $15.76 | 96,833 |
2018-07-24 | $17.39 | $17.70 | $16.96 | $17.07 | $15.54 | 153,365 |
2018-07-23 | $17.68 | $17.73 | $16.91 | $17.40 | $15.84 | 248,448 |
2018-07-20 | $17.86 | $17.86 | $17.56 | $17.64 | $16.06 | 77,397 |
2018-07-19 | $17.36 | $17.89 | $17.06 | $17.86 | $16.26 | 81,747 |
2018-07-18 | $18.54 | $18.54 | $17.20 | $17.35 | $15.80 | 267,326 |
2018-07-17 | $18.40 | $18.69 | $18.07 | $18.37 | $16.73 | 124,603 |
2018-07-16 | $18.43 | $18.75 | $17.86 | $18.44 | $16.79 | 83,675 |
2018-07-13 | $18.81 | $18.81 | $18.33 | $18.53 | $16.87 | 48,854 |
2018-07-12 | $18.87 | $18.87 | $18.57 | $18.74 | $17.06 | 48,483 |
2018-07-11 | $18.94 | $18.95 | $18.65 | $18.87 | $17.18 | 52,227 |
2018-07-10 | $19.29 | $19.74 | $18.78 | $18.95 | $17.25 | 74,131 |
2018-07-09 | $18.88 | $19.35 | $18.74 | $19.29 | $17.56 | 149,293 |
2018-07-06 | $18.66 | $19.07 | $18.11 | $18.72 | $17.04 | 224,323 |
2018-07-05 | $17.75 | $18.91 | $17.54 | $18.78 | $17.10 | 147,254 |
2018-07-03 | $17.75 | $18.01 | $17.70 | $17.78 | $16.19 | 46,128 |
2018-07-02 | $17.70 | $17.72 | $17.22 | $17.67 | $16.09 | 115,303 |
2018-06-29 | $17.81 | $18.06 | $17.65 | $17.72 | $16.13 | 90,664 |
2018-06-28 | $17.47 | $17.81 | $17.41 | $17.65 | $16.07 | 28,791 |
2018-06-27 | $17.81 | $18.17 | $17.23 | $17.49 | $15.92 | 123,810 |
2018-06-26 | $17.69 | $17.88 | $17.33 | $17.74 | $16.15 | 75,023 |
2018-06-25 | $17.80 | $17.80 | $17.20 | $17.44 | $15.88 | 143,626 |
2018-06-22 | $18.00 | $18.28 | $17.78 | $17.95 | $16.34 | 75,777 |
2018-06-21 | $18.64 | $18.68 | $17.83 | $18.01 | $16.40 | 96,436 |
2018-06-20 | $18.57 | $18.70 | $18.35 | $18.51 | $16.85 | 79,172 |
2018-06-19 | $18.86 | $18.99 | $18.40 | $18.57 | $16.91 | 151,246 |
2018-06-18 | $18.72 | $18.94 | $18.40 | $18.83 | $17.14 | 97,640 |
2018-06-15 | $19.24 | $19.38 | $18.63 | $19.02 | $17.32 | 91,391 |
2018-06-14 | $18.89 | $19.47 | $18.40 | $19.40 | $17.66 | 183,959 |
2018-06-13 | $18.90 | $19.11 | $17.56 | $17.65 | $16.07 | 395,382 |
2018-06-12 | $18.58 | $18.88 | $18.39 | $18.47 | $16.82 | 84,250 |
2018-06-11 | $18.41 | $18.78 | $18.41 | $18.55 | $16.89 | 131,816 |
2018-06-08 | $19.30 | $19.32 | $17.36 | $18.35 | $16.71 | 403,132 |
2018-06-07 | $19.98 | $19.98 | $19.14 | $19.33 | $17.60 | 148,791 |
2018-06-06 | $19.63 | $20.50 | $19.63 | $20.08 | $18.28 | 175,789 |
2018-06-05 | $19.62 | $19.79 | $19.41 | $19.64 | $17.88 | 91,450 |
2018-06-04 | $19.75 | $20.00 | $19.64 | $19.87 | $18.09 | 114,066 |
2018-06-01 | $19.39 | $20.15 | $19.18 | $19.79 | $18.02 | 95,030 |
2018-05-31 | $19.13 | $19.58 | $19.11 | $19.52 | $17.77 | 99,347 |
2018-05-30 | $19.35 | $19.55 | $19.15 | $19.17 | $17.40 | 46,079 |
2018-05-29 | $19.63 | $19.63 | $19.10 | $19.31 | $17.53 | 84,772 |
2018-05-25 | $19.81 | $20.11 | $19.42 | $19.64 | $17.83 | 84,086 |
2018-05-24 | $19.58 | $19.92 | $19.33 | $19.81 | $17.98 | 70,356 |
2018-05-23 | $19.18 | $19.80 | $18.91 | $19.58 | $17.77 | 215,634 |
2018-05-22 | $19.29 | $19.45 | $19.03 | $19.17 | $17.40 | 78,828 |
2018-05-21 | $19.63 | $19.67 | $19.11 | $19.26 | $17.48 | 120,126 |
2018-05-18 | $19.21 | $19.57 | $18.82 | $19.40 | $17.61 | 119,806 |
2018-05-17 | $18.93 | $19.24 | $18.80 | $19.19 | $17.42 | 167,585 |
2018-05-16 | $19.51 | $19.52 | $18.86 | $19.12 | $17.36 | 123,639 |
2018-05-15 | $19.95 | $19.98 | $18.55 | $19.38 | $17.59 | 303,254 |
2018-05-14 | $19.72 | $21.00 | $19.72 | $20.69 | $18.78 | 383,270 |
2018-05-11 | $18.74 | $19.65 | $18.72 | $19.47 | $17.67 | 309,064 |
2018-05-10 | $17.33 | $18.89 | $17.33 | $18.66 | $16.94 | 456,275 |
2018-05-09 | $17.26 | $17.39 | $17.10 | $17.28 | $15.69 | 202,019 |
2018-05-08 | $17.05 | $17.40 | $17.04 | $17.25 | $15.66 | 74,401 |
2018-05-07 | $17.06 | $17.13 | $16.90 | $17.04 | $15.47 | 96,319 |
2018-05-04 | $16.79 | $17.10 | $16.79 | $16.92 | $15.36 | 64,842 |
2018-05-03 | $16.92 | $16.99 | $16.76 | $16.77 | $15.22 | 45,114 |
2018-05-02 | $16.92 | $17.15 | $16.76 | $17.06 | $15.49 | 50,755 |
2018-05-01 | $16.76 | $16.96 | $16.74 | $16.89 | $15.33 | 30,571 |
2018-04-30 | $16.99 | $17.18 | $16.68 | $16.71 | $15.17 | 44,933 |
2018-04-27 | $17.01 | $17.01 | $16.81 | $16.90 | $15.34 | 28,766 |
2018-04-26 | $16.71 | $17.04 | $16.71 | $16.84 | $15.29 | 63,893 |
2018-04-25 | $16.70 | $16.85 | $16.60 | $16.69 | $15.15 | 76,143 |
2018-04-24 | $16.97 | $17.04 | $16.45 | $16.70 | $15.16 | 87,762 |
2018-04-23 | $16.98 | $16.99 | $16.64 | $16.86 | $15.30 | 71,142 |
2018-04-20 | $16.74 | $16.87 | $16.55 | $16.80 | $15.25 | 60,342 |
2018-04-19 | $16.65 | $16.93 | $16.56 | $16.90 | $15.34 | 46,429 |
2018-04-18 | $16.82 | $16.85 | $16.38 | $16.69 | $15.15 | 61,199 |
2018-04-17 | $16.27 | $16.85 | $16.12 | $16.65 | $15.11 | 151,920 |
2018-04-16 | $15.95 | $16.20 | $15.86 | $16.08 | $14.60 | 83,243 |
2018-04-13 | $16.02 | $16.09 | $15.91 | $16.02 | $14.54 | 35,117 |
2018-04-12 | $15.97 | $16.22 | $15.81 | $16.12 | $14.63 | 74,460 |
2018-04-11 | $16.00 | $16.24 | $15.81 | $16.03 | $14.55 | 124,176 |
2018-04-10 | $15.86 | $16.17 | $15.71 | $16.09 | $14.60 | 109,959 |
2018-04-09 | $15.85 | $15.97 | $15.47 | $15.88 | $14.41 | 146,551 |
2018-04-06 | $15.57 | $15.94 | $15.48 | $15.70 | $14.25 | 108,911 |
2018-04-05 | $15.90 | $15.95 | $15.00 | $15.50 | $14.07 | 192,820 |
2018-04-04 | $15.83 | $16.08 | $15.58 | $16.03 | $14.55 | 108,985 |
2018-04-03 | $15.60 | $16.08 | $15.56 | $15.86 | $14.40 | 122,640 |
2018-04-02 | $15.55 | $15.55 | $15.22 | $15.43 | $14.01 | 33,594 |
2018-03-29 | $15.12 | $15.75 | $15.12 | $15.55 | $14.11 | 42,679 |
2018-03-28 | $15.89 | $15.89 | $15.12 | $15.24 | $13.83 | 68,955 |
2018-03-27 | $16.00 | $16.32 | $15.70 | $15.77 | $14.31 | 104,140 |
2018-03-26 | $15.80 | $16.14 | $15.53 | $16.00 | $14.52 | 80,635 |
2018-03-23 | $15.94 | $15.94 | $15.49 | $15.65 | $14.21 | 68,241 |
2018-03-22 | $16.10 | $16.10 | $15.75 | $15.82 | $14.36 | 77,818 |
2018-03-21 | $15.50 | $16.10 | $15.45 | $16.03 | $14.55 | 146,666 |
2018-03-20 | $15.34 | $15.48 | $15.13 | $15.47 | $14.04 | 94,478 |
2018-03-19 | $15.00 | $15.27 | $14.79 | $15.19 | $13.79 | 146,021 |
2018-03-16 | $15.16 | $15.16 | $15.00 | $15.10 | $13.71 | 64,426 |
2018-03-15 | $15.02 | $15.20 | $15.01 | $15.10 | $13.71 | 56,353 |
2018-03-14 | $15.18 | $15.18 | $14.95 | $15.05 | $13.66 | 92,588 |
2018-03-13 | $15.13 | $15.28 | $15.06 | $15.13 | $13.73 | 190,429 |
2018-03-12 | $15.17 | $15.23 | $14.16 | $15.02 | $13.63 | 320,023 |
2018-03-09 | $14.46 | $15.20 | $14.43 | $15.20 | $13.80 | 283,440 |
2018-03-08 | $14.00 | $14.54 | $13.85 | $14.46 | $13.13 | 383,186 |
2018-03-07 | $13.36 | $14.49 | $13.35 | $14.00 | $12.71 | 665,639 |
2018-03-06 | $13.63 | $13.63 | $13.34 | $13.45 | $12.21 | 73,496 |
2018-03-05 | $13.29 | $13.91 | $13.12 | $13.67 | $12.41 | 119,318 |
2018-03-02 | $13.41 | $13.55 | $13.22 | $13.38 | $12.15 | 30,228 |
2018-03-01 | $13.30 | $13.50 | $13.29 | $13.46 | $12.22 | 34,810 |
2018-02-28 | $13.59 | $13.62 | $13.30 | $13.30 | $12.07 | 66,660 |
2018-02-27 | $13.57 | $13.63 | $13.50 | $13.52 | $12.27 | 21,032 |
2018-02-26 | $13.53 | $13.70 | $13.50 | $13.63 | $12.37 | 106,110 |
2018-02-23 | $13.49 | $13.53 | $13.36 | $13.48 | $12.24 | 36,032 |
2018-02-22 | $13.52 | $13.65 | $13.41 | $13.51 | $12.26 | 40,043 |
2018-02-21 | $13.63 | $14.09 | $13.48 | $13.55 | $12.25 | 66,899 |
2018-02-20 | $13.71 | $13.96 | $13.41 | $13.73 | $12.42 | 33,854 |
2018-02-16 | $13.87 | $14.03 | $13.75 | $13.76 | $12.44 | 24,468 |
2018-02-15 | $14.03 | $14.03 | $13.81 | $13.88 | $12.55 | 75,515 |
2018-02-14 | $13.90 | $14.02 | $13.82 | $13.89 | $12.56 | 58,277 |
2018-02-13 | $13.80 | $14.22 | $13.76 | $13.86 | $12.53 | 46,729 |
2018-02-12 | $13.79 | $14.10 | $13.65 | $13.90 | $12.57 | 75,171 |
2018-02-09 | $13.90 | $14.00 | $13.41 | $13.78 | $12.46 | 82,507 |
2018-02-08 | $13.24 | $14.29 | $13.24 | $13.90 | $12.57 | 104,534 |
2018-02-07 | $13.35 | $14.41 | $13.02 | $14.00 | $12.66 | 90,644 |
2018-02-06 | $13.65 | $14.08 | $13.10 | $13.56 | $12.26 | 134,160 |
2018-02-05 | $13.50 | $13.99 | $13.27 | $13.74 | $12.42 | 98,770 |
2018-02-02 | $12.80 | $13.64 | $12.37 | $13.28 | $12.01 | 172,419 |
2018-02-01 | $11.70 | $12.83 | $11.55 | $12.68 | $11.47 | 164,813 |
2018-01-31 | $11.52 | $11.92 | $11.41 | $11.90 | $10.76 | 103,039 |
2018-01-30 | $11.54 | $11.57 | $11.39 | $11.46 | $10.36 | 26,205 |
2018-01-29 | $12.01 | $12.01 | $11.35 | $11.66 | $10.54 | 62,593 |
2018-01-26 | $11.88 | $11.97 | $11.81 | $11.94 | $10.80 | 18,609 |
2018-01-25 | $11.86 | $12.00 | $11.79 | $11.88 | $10.74 | 20,308 |
2018-01-24 | $11.93 | $12.03 | $11.84 | $11.86 | $10.72 | 32,366 |
2018-01-23 | $11.96 | $12.06 | $11.88 | $12.01 | $10.86 | 85,331 |
2018-01-22 | $12.03 | $12.05 | $11.76 | $11.91 | $10.77 | 69,632 |
2018-01-19 | $12.12 | $12.28 | $11.97 | $12.06 | $10.90 | 50,939 |
2018-01-18 | $12.09 | $12.28 | $11.91 | $12.12 | $10.96 | 34,533 |
2018-01-17 | $12.18 | $12.30 | $12.12 | $12.19 | $11.02 | 23,929 |
2018-01-16 | $12.52 | $12.67 | $12.18 | $12.21 | $11.04 | 35,584 |
2018-01-12 | $12.45 | $12.69 | $12.45 | $12.61 | $11.40 | 31,113 |
2018-01-11 | $12.64 | $12.65 | $12.52 | $12.62 | $11.41 | 31,108 |
2018-01-10 | $12.55 | $12.69 | $12.40 | $12.63 | $11.42 | 41,768 |
2018-01-09 | $12.65 | $12.76 | $12.35 | $12.55 | $11.35 | 33,345 |
2018-01-08 | $12.70 | $12.70 | $12.20 | $12.62 | $11.41 | 88,539 |
2018-01-05 | $12.75 | $12.75 | $12.39 | $12.74 | $11.52 | 34,736 |
2018-01-04 | $12.79 | $12.86 | $12.49 | $12.70 | $11.48 | 45,904 |
2018-01-03 | $12.70 | $12.81 | $12.40 | $12.67 | $11.46 | 28,501 |
2018-01-02 | $12.76 | $13.17 | $12.47 | $12.53 | $11.33 | 67,713 |
2017-12-29 | $12.67 | $12.80 | $12.41 | $12.76 | $11.54 | 58,204 |
2017-12-28 | $12.81 | $12.90 | $12.51 | $12.52 | $11.32 | 90,629 |
2017-12-27 | $12.97 | $13.04 | $12.76 | $12.80 | $11.57 | 70,914 |
2017-12-26 | $12.73 | $13.15 | $12.50 | $12.95 | $11.71 | 74,744 |
2017-12-22 | $12.34 | $12.85 | $12.34 | $12.51 | $11.31 | 55,187 |
2017-12-21 | $12.02 | $12.73 | $12.02 | $12.31 | $11.13 | 70,713 |
2017-12-20 | $12.16 | $12.24 | $12.00 | $12.00 | $10.85 | 17,292 |
2017-12-19 | $12.01 | $12.25 | $11.80 | $12.21 | $11.04 | 55,218 |
2017-12-18 | $11.65 | $12.19 | $11.59 | $12.03 | $10.88 | 41,561 |
2017-12-15 | $11.58 | $11.85 | $11.42 | $11.63 | $10.52 | 24,908 |
2017-12-14 | $11.49 | $11.55 | $11.40 | $11.46 | $10.36 | 61,606 |
2017-12-13 | $11.30 | $11.50 | $11.29 | $11.49 | $10.39 | 33,960 |
2017-12-12 | $11.46 | $11.69 | $11.38 | $11.51 | $10.41 | 51,503 |
2017-12-11 | $11.40 | $11.55 | $11.40 | $11.53 | $10.43 | 27,894 |
2017-12-08 | $11.20 | $11.50 | $11.12 | $11.37 | $10.28 | 137,041 |
2017-12-07 | $11.27 | $11.73 | $11.00 | $11.53 | $10.43 | 87,739 |
2017-12-06 | $11.12 | $11.50 | $11.11 | $11.50 | $10.40 | 30,660 |
2017-12-05 | $11.21 | $11.57 | $11.20 | $11.21 | $10.14 | 49,936 |
2017-12-04 | $11.32 | $11.60 | $11.04 | $11.11 | $10.05 | 81,876 |
2017-12-01 | $11.70 | $11.70 | $11.01 | $11.41 | $10.32 | 50,920 |
2017-11-30 | $11.59 | $11.90 | $11.38 | $11.76 | $10.63 | 52,153 |
2017-11-29 | $11.56 | $11.56 | $11.07 | $11.44 | $10.34 | 42,080 |
2017-11-28 | $11.51 | $11.51 | $11.25 | $11.46 | $10.36 | 74,189 |
2017-11-27 | $11.67 | $11.67 | $11.06 | $11.41 | $10.32 | 55,621 |
2017-11-24 | $11.66 | $11.68 | $11.51 | $11.60 | $10.49 | 10,168 |
2017-11-22 | $11.71 | $11.84 | $11.50 | $11.56 | $10.45 | 15,053 |
2017-11-21 | $11.55 | $11.79 | $11.45 | $11.65 | $10.49 | 125,368 |
2017-11-20 | $11.57 | $11.87 | $11.41 | $11.73 | $10.57 | 59,103 |
2017-11-17 | $11.70 | $11.77 | $11.45 | $11.74 | $10.57 | 55,159 |
2017-11-16 | $11.44 | $11.81 | $11.36 | $11.67 | $10.51 | 113,449 |
2017-11-15 | $11.30 | $11.69 | $11.25 | $11.64 | $10.48 | 106,041 |
2017-11-14 | $11.00 | $11.52 | $10.74 | $11.52 | $10.38 | 105,002 |
2017-11-13 | $11.00 | $11.34 | $10.78 | $11.31 | $10.19 | 74,866 |
2017-11-10 | $11.08 | $11.48 | $10.90 | $11.30 | $10.18 | 46,479 |
2017-11-09 | $11.19 | $11.40 | $10.76 | $11.32 | $10.20 | 30,373 |
2017-11-08 | $11.00 | $11.29 | $10.85 | $11.24 | $10.12 | 70,777 |
2017-11-07 | $11.02 | $11.26 | $10.70 | $11.00 | $9.91 | 45,326 |
2017-11-06 | $10.85 | $11.40 | $10.85 | $11.21 | $10.10 | 67,246 |
2017-11-03 | $10.45 | $11.01 | $10.45 | $10.86 | $9.78 | 54,867 |
2017-11-02 | $10.70 | $10.84 | $10.21 | $10.50 | $9.46 | 83,977 |
2017-11-01 | $10.23 | $10.23 | $9.90 | $10.03 | $9.03 | 52,657 |
2017-10-31 | $10.01 | $10.29 | $10.00 | $10.18 | $9.17 | 42,986 |
2017-10-30 | $10.04 | $10.04 | $10.01 | $10.04 | $9.04 | 24,428 |
2017-10-27 | $9.99 | $10.13 | $9.96 | $10.01 | $9.02 | 49,754 |
2017-10-26 | $9.96 | $10.00 | $9.28 | $9.96 | $8.97 | 105,658 |
2017-10-25 | $9.88 | $10.06 | $9.88 | $9.96 | $8.97 | 171,967 |
2017-10-24 | $10.00 | $10.06 | $9.93 | $10.01 | $9.02 | 70,736 |
2017-10-23 | $10.03 | $10.21 | $10.02 | $10.07 | $9.07 | 94,598 |
2017-10-20 | $9.87 | $10.09 | $9.86 | $10.00 | $9.01 | 166,885 |
2017-10-19 | $9.89 | $10.02 | $9.72 | $10.00 | $9.01 | 135,929 |
2017-10-18 | $10.15 | $10.28 | $9.98 | $10.00 | $9.01 | 63,440 |
2017-10-17 | $10.05 | $10.29 | $9.81 | $10.15 | $9.14 | 113,246 |
2017-10-16 | $9.82 | $10.05 | $9.82 | $10.00 | $9.01 | 50,333 |
2017-10-13 | $9.71 | $9.96 | $9.68 | $9.86 | $8.88 | 40,439 |
2017-10-12 | $9.99 | $10.05 | $9.72 | $9.83 | $8.85 | 11,296 |
2017-10-11 | $9.95 | $10.07 | $9.68 | $9.92 | $8.93 | 21,946 |
2017-10-10 | $9.71 | $10.05 | $9.70 | $10.00 | $9.01 | 42,143 |
2017-10-09 | $9.73 | $9.77 | $9.57 | $9.69 | $8.73 | 31,370 |
2017-10-06 | $9.67 | $9.82 | $9.63 | $9.75 | $8.78 | 29,900 |
2017-10-05 | $9.82 | $9.82 | $9.49 | $9.74 | $8.77 | 48,800 |
2017-10-04 | $9.83 | $9.95 | $9.75 | $9.80 | $8.83 | 40,050 |
2017-10-03 | $9.90 | $9.96 | $9.75 | $9.89 | $8.91 | 27,276 |
2017-10-02 | $10.00 | $10.03 | $9.75 | $9.90 | $8.92 | 23,975 |
2017-09-29 | $9.91 | $10.04 | $9.84 | $9.92 | $8.93 | 30,173 |
2017-09-28 | $9.82 | $10.00 | $9.75 | $9.94 | $8.95 | 55,794 |
2017-09-27 | $9.81 | $10.04 | $9.62 | $9.89 | $8.91 | 166,073 |
2017-09-26 | $9.60 | $10.00 | $9.50 | $9.81 | $8.84 | 93,647 |
2017-09-25 | $9.64 | $9.64 | $9.43 | $9.62 | $8.66 | 66,877 |
2017-09-22 | $9.15 | $9.65 | $9.02 | $9.64 | $8.68 | 106,740 |
2017-09-21 | $9.28 | $9.30 | $9.15 | $9.19 | $8.28 | 15,719 |
2017-09-20 | $9.32 | $9.43 | $9.03 | $9.22 | $8.30 | 37,750 |
2017-09-19 | $9.09 | $9.36 | $8.99 | $9.30 | $8.38 | 90,050 |
2017-09-18 | $9.19 | $9.19 | $8.91 | $9.10 | $8.20 | 71,623 |
2017-09-15 | $9.13 | $9.23 | $9.10 | $9.11 | $8.21 | 24,529 |
2017-09-14 | $9.24 | $9.30 | $9.10 | $9.25 | $8.33 | 29,253 |
2017-09-13 | $9.36 | $9.36 | $8.80 | $9.24 | $8.32 | 64,836 |
2017-09-12 | $9.39 | $9.43 | $9.32 | $9.32 | $8.39 | 60,745 |
2017-09-11 | $9.55 | $9.60 | $9.26 | $9.39 | $8.46 | 195,793 |
2017-09-08 | $9.61 | $9.65 | $9.50 | $9.50 | $8.56 | 12,777 |
2017-09-07 | $9.52 | $9.65 | $9.51 | $9.61 | $8.66 | 24,334 |
2017-09-06 | $9.50 | $9.66 | $9.41 | $9.53 | $8.58 | 40,960 |
2017-09-05 | $9.60 | $9.61 | $9.35 | $9.51 | $8.57 | 39,441 |
2017-09-01 | $9.78 | $9.79 | $9.55 | $9.59 | $8.64 | 35,768 |
2017-08-31 | $9.68 | $9.79 | $9.55 | $9.79 | $8.82 | 54,195 |
2017-08-30 | $9.52 | $9.69 | $9.50 | $9.62 | $8.66 | 54,933 |
2017-08-29 | $9.40 | $9.64 | $9.40 | $9.50 | $8.56 | 52,238 |
2017-08-28 | $9.65 | $9.66 | $9.36 | $9.44 | $8.50 | 55,300 |
2017-08-25 | $9.56 | $9.60 | $9.35 | $9.60 | $8.65 | 34,700 |
2017-08-24 | $9.43 | $9.54 | $9.25 | $9.54 | $8.59 | 63,779 |
2017-08-23 | $9.26 | $9.57 | $9.00 | $9.50 | $8.56 | 57,031 |
2017-08-22 | $9.41 | $9.46 | $9.39 | $9.44 | $8.47 | 76,076 |
2017-08-21 | $9.30 | $9.40 | $9.12 | $9.40 | $8.43 | 60,786 |
2017-08-18 | $9.03 | $9.29 | $9.03 | $9.27 | $8.32 | 34,542 |
2017-08-17 | $9.00 | $9.17 | $9.00 | $9.11 | $8.17 | 46,450 |
2017-08-16 | $9.04 | $9.21 | $8.94 | $9.03 | $8.10 | 65,762 |
2017-08-15 | $8.95 | $9.08 | $8.73 | $8.99 | $8.07 | 71,885 |
2017-08-14 | $8.70 | $8.99 | $8.53 | $8.95 | $8.03 | 46,792 |
2017-08-11 | $8.50 | $8.67 | $8.41 | $8.64 | $7.75 | 30,148 |
2017-08-10 | $8.63 | $8.63 | $8.30 | $8.43 | $7.56 | 59,076 |
2017-08-09 | $8.56 | $8.69 | $8.55 | $8.62 | $7.73 | 34,684 |
2017-08-08 | $8.50 | $8.75 | $8.50 | $8.64 | $7.75 | 82,300 |
2017-08-07 | $8.60 | $8.61 | $8.31 | $8.59 | $7.71 | 120,076 |
2017-08-04 | $8.78 | $8.78 | $8.63 | $8.69 | $7.80 | 55,285 |
2017-08-03 | $8.25 | $8.83 | $8.25 | $8.75 | $7.85 | 264,108 |
2017-08-02 | $8.24 | $8.33 | $7.83 | $8.24 | $7.39 | 94,693 |
2017-08-01 | $8.14 | $8.33 | $8.10 | $8.23 | $7.38 | 121,446 |
2017-07-31 | $8.00 | $8.22 | $7.79 | $8.14 | $7.30 | 294,872 |
2017-07-28 | $8.15 | $8.28 | $8.02 | $8.19 | $7.35 | 159,226 |
2017-07-27 | $8.32 | $8.34 | $8.01 | $8.21 | $7.37 | 106,059 |
2017-07-26 | $8.30 | $8.34 | $8.21 | $8.32 | $7.47 | 55,986 |
2017-07-25 | $8.36 | $8.38 | $8.21 | $8.29 | $7.44 | 55,707 |
2017-07-24 | $8.35 | $8.57 | $8.20 | $8.45 | $7.58 | 128,968 |
2017-07-21 | $8.43 | $8.49 | $8.24 | $8.36 | $7.50 | 20,933 |
2017-07-20 | $8.50 | $8.51 | $8.39 | $8.42 | $7.56 | 27,447 |
2017-07-19 | $8.46 | $8.46 | $8.31 | $8.46 | $7.59 | 63,041 |
2017-07-18 | $8.26 | $8.52 | $8.23 | $8.45 | $7.58 | 50,325 |
2017-07-17 | $8.04 | $8.60 | $7.95 | $8.37 | $7.51 | 176,136 |
2017-07-14 | $8.02 | $8.15 | $7.99 | $8.02 | $7.20 | 30,897 |
2017-07-13 | $8.08 | $8.14 | $8.03 | $8.04 | $7.21 | 29,857 |
2017-07-12 | $8.09 | $8.15 | $7.95 | $8.08 | $7.25 | 61,000 |
2017-07-11 | $8.02 | $8.02 | $7.92 | $7.97 | $7.15 | 117,552 |
2017-07-10 | $7.89 | $8.25 | $7.80 | $8.04 | $7.21 | 266,281 |
2017-07-07 | $7.60 | $7.80 | $7.45 | $7.74 | $6.95 | 152,642 |
2017-07-06 | $7.59 | $7.68 | $7.39 | $7.68 | $6.89 | 78,512 |
2017-07-05 | $7.62 | $7.66 | $7.28 | $7.66 | $6.87 | 150,579 |
2017-07-03 | $7.76 | $7.85 | $7.55 | $7.73 | $6.94 | 133,081 |
2017-06-30 | $7.92 | $7.92 | $7.72 | $7.88 | $7.07 | 28,531 |
2017-06-29 | $7.96 | $7.96 | $7.87 | $7.92 | $7.11 | 22,218 |
2017-06-28 | $7.92 | $8.17 | $7.84 | $7.97 | $7.15 | 16,833 |
2017-06-27 | $7.93 | $8.04 | $7.81 | $7.84 | $7.03 | 27,106 |
2017-06-26 | $7.90 | $8.09 | $7.88 | $8.00 | $7.18 | 22,009 |
2017-06-23 | $8.08 | $8.08 | $7.89 | $8.00 | $7.18 | 26,590 |
2017-06-22 | $8.02 | $8.25 | $7.94 | $8.15 | $7.31 | 66,916 |
2017-06-21 | $7.93 | $8.05 | $7.85 | $8.01 | $7.19 | 76,851 |
2017-06-20 | $8.16 | $8.16 | $7.67 | $8.02 | $7.20 | 129,092 |
2017-06-19 | $8.04 | $8.29 | $7.96 | $8.25 | $7.40 | 99,790 |
2017-06-16 | $7.68 | $8.08 | $7.68 | $8.04 | $7.21 | 132,792 |
2017-06-15 | $7.62 | $7.72 | $7.49 | $7.65 | $6.86 | 60,949 |
2017-06-14 | $7.25 | $7.75 | $7.24 | $7.68 | $6.89 | 87,761 |
2017-06-13 | $7.07 | $7.25 | $6.99 | $7.24 | $6.50 | 51,414 |
2017-06-12 | $6.86 | $7.07 | $6.68 | $7.03 | $6.28 | 60,899 |
2017-06-09 | $7.11 | $7.17 | $6.85 | $6.99 | $6.25 | 48,896 |
2017-06-08 | $7.01 | $7.15 | $6.95 | $7.08 | $6.33 | 13,826 |
2017-06-07 | $7.21 | $7.21 | $6.95 | $7.06 | $6.31 | 47,097 |
2017-06-06 | $7.00 | $7.26 | $6.83 | $7.26 | $6.49 | 66,126 |
2017-06-05 | $6.90 | $7.20 | $6.90 | $7.11 | $6.35 | 164,036 |
2017-06-02 | $6.68 | $6.95 | $6.65 | $6.91 | $6.18 | 86,674 |
2017-06-01 | $6.55 | $6.86 | $6.53 | $6.74 | $6.02 | 101,217 |
2017-05-31 | $6.79 | $6.79 | $6.57 | $6.74 | $6.02 | 80,066 |
2017-05-30 | $6.70 | $6.80 | $6.58 | $6.76 | $6.04 | 81,041 |
2017-05-26 | $6.83 | $7.00 | $6.68 | $6.80 | $6.08 | 107,824 |
2017-05-25 | $6.66 | $6.95 | $6.50 | $6.92 | $6.18 | 248,141 |
2017-05-24 | $5.90 | $6.16 | $5.80 | $6.06 | $5.42 | 77,207 |
2017-05-23 | $5.63 | $5.80 | $5.63 | $5.78 | $5.17 | 32,658 |
2017-05-22 | $5.95 | $5.95 | $5.62 | $5.72 | $5.11 | 89,271 |
2017-05-19 | $5.77 | $5.91 | $5.76 | $5.91 | $5.28 | 22,891 |
2017-05-18 | $5.80 | $5.96 | $5.63 | $5.88 | $5.26 | 43,031 |
2017-05-17 | $5.88 | $5.90 | $5.59 | $5.76 | $5.15 | 44,706 |
2017-05-16 | $5.97 | $6.00 | $5.86 | $5.86 | $5.24 | 19,316 |
2017-05-15 | $5.90 | $6.03 | $5.90 | $5.99 | $5.35 | 11,271 |
2017-05-12 | $5.82 | $6.03 | $5.81 | $5.90 | $5.27 | 28,221 |
2017-05-11 | $5.77 | $6.00 | $5.77 | $5.96 | $5.33 | 31,546 |
2017-05-10 | $5.84 | $5.95 | $5.81 | $5.84 | $5.22 | 33,596 |
2017-05-09 | $5.90 | $5.93 | $5.76 | $5.78 | $5.17 | 42,507 |
2017-05-08 | $5.80 | $6.00 | $5.80 | $5.85 | $5.23 | 223,682 |
2017-05-05 | $5.85 | $5.95 | $5.81 | $5.82 | $5.20 | 85,849 |
2017-05-04 | $6.06 | $6.13 | $5.86 | $5.86 | $5.24 | 77,503 |
2017-05-03 | $6.11 | $6.21 | $6.07 | $6.10 | $5.45 | 11,779 |
2017-05-02 | $6.23 | $6.26 | $6.06 | $6.08 | $5.43 | 27,333 |
2017-05-01 | $6.32 | $6.35 | $6.11 | $6.12 | $5.47 | 33,199 |
2017-04-28 | $6.30 | $6.36 | $6.24 | $6.32 | $5.65 | 20,865 |
2017-04-27 | $6.20 | $6.36 | $6.20 | $6.23 | $5.57 | 81,373 |
2017-04-26 | $6.30 | $6.49 | $6.24 | $6.24 | $5.58 | 93,547 |
2017-04-25 | $6.45 | $6.51 | $6.32 | $6.35 | $5.68 | 85,933 |
2017-04-24 | $6.35 | $6.50 | $6.34 | $6.43 | $5.75 | 83,395 |
2017-04-21 | $6.35 | $6.35 | $6.27 | $6.34 | $5.67 | 11,282 |
2017-04-20 | $6.30 | $6.36 | $6.20 | $6.34 | $5.67 | 41,570 |
2017-04-19 | $6.28 | $6.35 | $6.22 | $6.34 | $5.67 | 20,278 |
2017-04-18 | $6.30 | $6.44 | $6.15 | $6.16 | $5.51 | 34,093 |
2017-04-17 | $6.25 | $6.44 | $6.18 | $6.28 | $5.61 | 34,453 |
2017-04-13 | $6.24 | $6.46 | $6.17 | $6.46 | $5.77 | 46,276 |
2017-04-12 | $6.17 | $6.28 | $6.11 | $6.17 | $5.51 | 18,481 |
2017-04-11 | $6.30 | $6.30 | $6.11 | $6.17 | $5.51 | 8,355 |
2017-04-10 | $6.11 | $6.21 | $6.02 | $6.11 | $5.46 | 45,927 |
2017-04-07 | $6.19 | $6.22 | $6.07 | $6.17 | $5.51 | 42,302 |
2017-04-06 | $6.05 | $6.27 | $6.05 | $6.25 | $5.59 | 18,113 |
2017-04-05 | $6.09 | $6.25 | $6.03 | $6.10 | $5.45 | 46,229 |
2017-04-04 | $6.32 | $6.32 | $6.11 | $6.12 | $5.47 | 71,906 |
2017-04-03 | $6.35 | $6.35 | $6.16 | $6.25 | $5.59 | 76,173 |
2017-03-31 | $6.46 | $6.48 | $6.21 | $6.30 | $5.63 | 106,090 |
2017-03-30 | $6.66 | $6.66 | $6.50 | $6.51 | $5.82 | 24,567 |
2017-03-29 | $6.80 | $6.80 | $6.46 | $6.66 | $5.95 | 39,897 |
2017-03-28 | $6.70 | $6.85 | $6.53 | $6.77 | $6.05 | 17,175 |
2017-03-27 | $6.69 | $6.69 | $6.52 | $6.65 | $5.94 | 41,158 |
2017-03-24 | $6.70 | $6.76 | $6.51 | $6.61 | $5.91 | 19,931 |
2017-03-23 | $6.56 | $6.69 | $6.52 | $6.69 | $5.98 | 26,890 |
2017-03-22 | $6.65 | $6.70 | $6.60 | $6.60 | $5.90 | 20,704 |
2017-03-21 | $6.73 | $6.88 | $6.64 | $6.65 | $5.94 | 27,690 |
2017-03-20 | $6.84 | $6.84 | $6.75 | $6.80 | $6.08 | 59,330 |
2017-03-17 | $7.01 | $7.01 | $6.89 | $6.90 | $6.17 | 28,435 |
2017-03-16 | $6.98 | $7.12 | $6.85 | $7.09 | $6.34 | 33,940 |
2017-03-15 | $6.66 | $7.07 | $6.66 | $6.99 | $6.25 | 51,441 |
2017-03-14 | $6.78 | $6.78 | $6.61 | $6.67 | $5.96 | 33,888 |
2017-03-13 | $6.60 | $6.82 | $6.60 | $6.77 | $6.05 | 58,064 |
2017-03-10 | $6.61 | $6.90 | $6.61 | $6.84 | $6.11 | 40,187 |
2017-03-09 | $6.83 | $6.89 | $6.57 | $6.62 | $5.92 | 42,855 |
2017-03-08 | $6.80 | $6.89 | $6.76 | $6.82 | $6.10 | 34,423 |
2017-03-07 | $6.78 | $6.87 | $6.65 | $6.87 | $6.14 | 108,795 |
2017-03-06 | $7.05 | $7.05 | $6.65 | $6.67 | $5.96 | 95,572 |
2017-03-03 | $6.99 | $7.07 | $6.96 | $6.98 | $6.24 | 61,444 |
2017-03-02 | $7.00 | $7.08 | $6.97 | $6.98 | $6.24 | 28,217 |
2017-03-01 | $7.15 | $7.19 | $7.01 | $7.04 | $6.29 | 72,192 |
2017-02-28 | $7.30 | $7.30 | $7.07 | $7.13 | $6.37 | 36,129 |
2017-02-27 | $7.12 | $7.34 | $7.02 | $7.26 | $6.49 | 58,849 |
2017-02-24 | $7.00 | $7.11 | $6.92 | $7.10 | $6.35 | 37,553 |
2017-02-23 | $6.99 | $7.15 | $6.97 | $7.12 | $6.36 | 119,751 |
2017-02-22 | $7.05 | $7.08 | $6.93 | $7.02 | $6.27 | 85,336 |
2017-02-21 | $7.24 | $7.27 | $6.77 | $7.01 | $6.24 | 203,343 |
2017-02-17 | $7.26 | $7.39 | $7.20 | $7.37 | $6.56 | 39,685 |
2017-02-16 | $7.36 | $7.41 | $7.16 | $7.35 | $6.54 | 63,228 |
2017-02-15 | $7.60 | $7.60 | $7.30 | $7.30 | $6.50 | 107,555 |
2017-02-14 | $7.38 | $7.58 | $7.27 | $7.57 | $6.74 | 84,338 |
2017-02-13 | $7.10 | $7.43 | $7.02 | $7.31 | $6.51 | 132,449 |
2017-02-10 | $7.30 | $7.47 | $7.05 | $7.08 | $6.30 | 490,042 |
2017-02-09 | $7.84 | $7.99 | $7.58 | $7.88 | $7.01 | 148,829 |
2017-02-08 | $7.95 | $7.99 | $7.76 | $7.79 | $6.93 | 90,564 |
2017-02-07 | $8.08 | $8.08 | $7.85 | $8.02 | $7.14 | 98,121 |
2017-02-06 | $7.87 | $8.14 | $7.87 | $7.98 | $7.10 | 297,625 |
2017-02-03 | $7.57 | $7.88 | $7.57 | $7.73 | $6.88 | 156,771 |
2017-02-02 | $6.99 | $7.67 | $6.99 | $7.59 | $6.76 | 166,317 |
2017-02-01 | $7.15 | $7.15 | $6.96 | $7.00 | $6.23 | 48,136 |
2017-01-31 | $7.20 | $7.20 | $7.11 | $7.14 | $6.36 | 39,074 |
2017-01-30 | $7.12 | $7.20 | $6.90 | $7.20 | $6.41 | 148,888 |
2017-01-27 | $7.22 | $7.35 | $7.10 | $7.27 | $6.47 | 195,786 |
2017-01-26 | $7.35 | $7.35 | $7.14 | $7.19 | $6.40 | 111,220 |
2017-01-25 | $7.40 | $7.40 | $7.21 | $7.32 | $6.52 | 111,811 |
2017-01-24 | $7.30 | $7.30 | $7.15 | $7.17 | $6.38 | 124,841 |
2017-01-23 | $6.95 | $7.45 | $6.87 | $7.30 | $6.50 | 318,300 |
2017-01-20 | $6.74 | $7.05 | $6.72 | $6.97 | $6.20 | 87,842 |
2017-01-19 | $6.95 | $6.99 | $6.56 | $6.73 | $5.99 | 60,459 |
2017-01-18 | $7.00 | $7.05 | $6.92 | $6.97 | $6.20 | 67,691 |
2017-01-17 | $7.13 | $7.15 | $7.01 | $7.04 | $6.27 | 57,478 |
2017-01-13 | $7.17 | $7.28 | $7.04 | $7.13 | $6.35 | 131,208 |
2017-01-12 | $7.11 | $7.35 | $7.05 | $7.35 | $6.54 | 171,991 |
2017-01-11 | $6.83 | $7.23 | $6.62 | $7.18 | $6.39 | 186,592 |
2017-01-10 | $6.59 | $6.83 | $6.55 | $6.72 | $5.98 | 84,181 |
2017-01-09 | $6.70 | $6.75 | $6.55 | $6.62 | $5.89 | 140,003 |
2017-01-06 | $6.49 | $6.89 | $6.40 | $6.77 | $6.03 | 213,703 |
2017-01-05 | $6.43 | $6.53 | $6.35 | $6.37 | $5.67 | 86,319 |
2017-01-04 | $6.52 | $6.59 | $6.25 | $6.35 | $5.65 | 216,945 |
2017-01-03 | $6.25 | $6.36 | $6.25 | $6.30 | $5.61 | 40,538 |
2016-12-30 | $6.10 | $6.27 | $6.10 | $6.19 | $5.51 | 4,308 |
2016-12-29 | $6.05 | $6.19 | $6.00 | $6.15 | $5.47 | 41,806 |
2016-12-28 | $6.21 | $6.26 | $6.05 | $6.16 | $5.48 | 9,733 |
2016-12-27 | $6.28 | $6.28 | $6.12 | $6.22 | $5.54 | 7,743 |
2016-12-23 | $6.20 | $6.28 | $6.13 | $6.17 | $5.49 | 4,097 |
2016-12-22 | $6.28 | $6.28 | $6.13 | $6.16 | $5.48 | 23,441 |
2016-12-21 | $6.27 | $6.40 | $6.20 | $6.29 | $5.60 | 5,796 |
2016-12-20 | $6.34 | $6.38 | $6.26 | $6.27 | $5.58 | 19,074 |
2016-12-19 | $6.25 | $6.37 | $6.23 | $6.29 | $5.60 | 21,382 |
2016-12-16 | $6.30 | $6.30 | $6.21 | $6.28 | $5.59 | 3,596 |
2016-12-15 | $6.31 | $6.37 | $6.13 | $6.37 | $5.67 | 18,140 |
2016-12-14 | $6.28 | $6.34 | $6.17 | $6.20 | $5.52 | 75,509 |
2016-12-13 | $6.37 | $6.38 | $6.16 | $6.21 | $5.52 | 37,403 |
2016-12-12 | $6.27 | $6.36 | $6.24 | $6.33 | $5.63 | 63,024 |
2016-12-09 | $6.07 | $6.26 | $6.00 | $6.21 | $5.53 | 100,506 |
2016-12-08 | $5.98 | $6.29 | $5.98 | $6.16 | $5.48 | 68,811 |
2016-12-07 | $6.11 | $6.11 | $6.00 | $6.03 | $5.37 | 31,742 |
2016-12-06 | $6.00 | $6.04 | $5.93 | $6.04 | $5.38 | 3,104 |
2016-12-05 | $6.00 | $6.04 | $6.00 | $6.00 | $5.34 | 15,357 |
2016-12-02 | $5.75 | $5.90 | $5.75 | $5.90 | $5.25 | 27,227 |
2016-12-01 | $5.89 | $5.89 | $5.67 | $5.74 | $5.11 | 17,621 |
2016-11-30 | $5.85 | $5.85 | $5.78 | $5.83 | $5.19 | 9,645 |
2016-11-29 | $5.80 | $5.91 | $5.74 | $5.87 | $5.22 | 16,623 |
2016-11-28 | $5.84 | $5.85 | $5.60 | $5.76 | $5.13 | 30,225 |
2016-11-25 | $5.97 | $5.97 | $5.84 | $5.84 | $5.20 | 9,222 |
2016-11-23 | $5.95 | $6.00 | $5.94 | $5.96 | $5.30 | 11,104 |
2016-11-22 | $5.85 | $6.00 | $5.85 | $5.97 | $5.31 | 15,912 |
2016-11-21 | $5.98 | $5.98 | $5.76 | $5.84 | $5.17 | 31,341 |
2016-11-18 | $5.98 | $6.00 | $5.88 | $6.00 | $5.32 | 27,433 |
2016-11-17 | $6.14 | $6.16 | $5.91 | $6.09 | $5.40 | 37,295 |
2016-11-16 | $5.86 | $6.10 | $5.81 | $6.08 | $5.39 | 22,693 |
2016-11-15 | $5.90 | $5.90 | $5.80 | $5.89 | $5.22 | 9,911 |
2016-11-14 | $5.97 | $6.00 | $5.87 | $5.87 | $5.20 | 8,806 |
2016-11-11 | $5.91 | $6.05 | $5.88 | $6.05 | $5.36 | 23,552 |
2016-11-10 | $5.88 | $6.03 | $5.88 | $5.99 | $5.31 | 40,113 |
2016-11-09 | $6.05 | $6.32 | $5.85 | $6.12 | $5.42 | 102,078 |
2016-11-08 | $6.38 | $6.85 | $6.37 | $6.74 | $5.97 | 67,866 |
2016-11-07 | $6.08 | $6.36 | $6.01 | $6.35 | $5.63 | 22,404 |
2016-11-04 | $6.00 | $6.11 | $5.96 | $6.05 | $5.36 | 31,340 |
2016-11-03 | $6.00 | $6.19 | $6.00 | $6.07 | $5.38 | 24,869 |
2016-11-02 | $6.10 | $6.12 | $5.94 | $6.01 | $5.33 | 25,668 |
2016-11-01 | $6.24 | $6.24 | $6.05 | $6.08 | $5.39 | 38,775 |
2016-10-31 | $6.23 | $6.30 | $6.17 | $6.29 | $5.57 | 6,643 |
2016-10-28 | $6.25 | $6.30 | $6.19 | $6.24 | $5.53 | 20,213 |
2016-10-27 | $6.25 | $6.33 | $6.15 | $6.24 | $5.53 | 11,166 |
2016-10-26 | $6.33 | $6.33 | $6.25 | $6.25 | $5.54 | 7,224 |
2016-10-25 | $6.39 | $6.43 | $6.32 | $6.36 | $5.64 | 30,829 |
2016-10-24 | $6.36 | $6.49 | $6.30 | $6.42 | $5.69 | 15,435 |
2016-10-21 | $6.39 | $6.44 | $6.26 | $6.44 | $5.71 | 28,889 |
2016-10-20 | $6.47 | $6.47 | $6.28 | $6.40 | $5.67 | 19,687 |
2016-10-19 | $6.43 | $6.44 | $6.37 | $6.40 | $5.67 | 8,402 |
2016-10-18 | $6.41 | $6.41 | $6.30 | $6.36 | $5.64 | 7,704 |
2016-10-17 | $6.37 | $6.49 | $6.32 | $6.40 | $5.67 | 6,861 |
2016-10-14 | $6.41 | $6.44 | $6.35 | $6.38 | $5.65 | 10,661 |
2016-10-13 | $6.54 | $6.54 | $6.37 | $6.45 | $5.72 | 28,485 |
2016-10-12 | $6.60 | $6.65 | $6.52 | $6.57 | $5.82 | 11,198 |
2016-10-11 | $6.63 | $6.69 | $6.52 | $6.58 | $5.83 | 59,549 |
2016-10-10 | $6.61 | $6.78 | $6.59 | $6.64 | $5.88 | 30,011 |
2016-10-07 | $6.40 | $6.63 | $6.39 | $6.57 | $5.82 | 30,533 |
2016-10-06 | $6.21 | $6.47 | $6.10 | $6.42 | $5.69 | 28,563 |
2016-10-05 | $6.23 | $6.46 | $6.13 | $6.24 | $5.53 | 64,226 |
2016-10-04 | $6.38 | $6.43 | $6.17 | $6.25 | $5.54 | 33,849 |
2016-10-03 | $6.39 | $6.46 | $6.30 | $6.38 | $5.65 | 59,563 |
2016-09-30 | $6.34 | $6.45 | $6.22 | $6.39 | $5.66 | 31,482 |
2016-09-29 | $6.31 | $6.36 | $6.21 | $6.28 | $5.56 | 30,808 |
2016-09-28 | $6.19 | $6.33 | $6.10 | $6.21 | $5.50 | 9,254 |
2016-09-27 | $6.23 | $6.23 | $6.07 | $6.21 | $5.50 | 13,132 |
2016-09-26 | $6.10 | $6.23 | $5.98 | $6.21 | $5.50 | 34,401 |
2016-09-23 | $6.07 | $6.19 | $6.06 | $6.11 | $5.41 | 15,767 |
2016-09-22 | $6.12 | $6.14 | $5.93 | $6.12 | $5.42 | 40,273 |
2016-09-21 | $5.85 | $6.10 | $5.85 | $6.10 | $5.41 | 51,733 |
2016-09-20 | $5.77 | $5.90 | $5.76 | $5.87 | $5.20 | 57,900 |
2016-09-19 | $5.60 | $5.75 | $5.60 | $5.75 | $5.09 | 28,242 |
2016-09-16 | $5.53 | $5.68 | $5.46 | $5.65 | $5.01 | 12,334 |
2016-09-15 | $5.35 | $5.53 | $5.35 | $5.49 | $4.86 | 18,111 |
2016-09-14 | $5.25 | $5.33 | $5.21 | $5.29 | $4.69 | 56,665 |
2016-09-13 | $5.11 | $5.38 | $5.11 | $5.27 | $4.67 | 168,066 |
2016-09-12 | $5.27 | $5.30 | $5.10 | $5.17 | $4.58 | 85,129 |
2016-09-09 | $5.37 | $5.47 | $5.30 | $5.31 | $4.71 | 27,365 |
2016-09-08 | $5.44 | $5.46 | $5.36 | $5.44 | $4.82 | 14,188 |
2016-09-07 | $5.36 | $5.44 | $5.36 | $5.44 | $4.82 | 29,865 |
2016-09-06 | $5.30 | $5.35 | $5.29 | $5.35 | $4.74 | 28,070 |
2016-09-02 | $5.18 | $5.41 | $5.06 | $5.32 | $4.71 | 119,012 |
2016-09-01 | $4.99 | $5.09 | $4.99 | $5.06 | $4.48 | 24,545 |
2016-08-31 | $4.95 | $5.06 | $4.93 | $4.99 | $4.42 | 11,901 |
2016-08-30 | $5.01 | $5.02 | $4.94 | $5.00 | $4.43 | 17,656 |
2016-08-29 | $5.10 | $5.11 | $5.05 | $5.05 | $4.47 | 17,363 |
2016-08-26 | $5.10 | $5.26 | $5.10 | $5.25 | $4.65 | 6,503 |
2016-08-25 | $5.17 | $5.22 | $5.07 | $5.20 | $4.61 | 9,798 |
2016-08-24 | $5.21 | $5.25 | $5.03 | $5.25 | $4.65 | 41,528 |
2016-08-23 | $5.12 | $5.32 | $5.08 | $5.21 | $4.59 | 56,511 |
2016-08-22 | $5.21 | $5.28 | $5.08 | $5.27 | $4.65 | 30,446 |
2016-08-19 | $5.26 | $5.29 | $5.03 | $5.21 | $4.59 | 45,543 |
2016-08-18 | $5.37 | $5.42 | $5.17 | $5.35 | $4.72 | 57,738 |
2016-08-17 | $5.33 | $5.44 | $5.22 | $5.44 | $4.80 | 45,432 |
2016-08-16 | $5.50 | $5.57 | $5.35 | $5.47 | $4.82 | 7,310 |
2016-08-15 | $5.42 | $5.56 | $5.40 | $5.49 | $4.84 | 15,004 |
2016-08-12 | $5.39 | $5.55 | $5.34 | $5.46 | $4.81 | 12,822 |
2016-08-11 | $5.54 | $5.55 | $5.34 | $5.55 | $4.89 | 19,511 |
2016-08-10 | $5.39 | $5.54 | $5.32 | $5.53 | $4.88 | 10,314 |
2016-08-09 | $5.31 | $5.42 | $5.31 | $5.40 | $4.76 | 5,721 |
2016-08-08 | $5.30 | $5.38 | $5.27 | $5.32 | $4.69 | 6,766 |
2016-08-05 | $5.47 | $5.49 | $5.26 | $5.31 | $4.68 | 8,434 |
2016-08-04 | $5.85 | $5.85 | $5.18 | $5.52 | $4.87 | 68,871 |
2016-08-03 | $5.64 | $5.84 | $5.51 | $5.83 | $5.14 | 61,089 |
2016-08-02 | $5.47 | $5.64 | $5.39 | $5.63 | $4.96 | 26,176 |
2016-08-01 | $5.25 | $5.49 | $5.25 | $5.49 | $4.84 | 73,075 |
2016-07-29 | $5.12 | $5.24 | $5.09 | $5.13 | $4.52 | 2,804 |
2016-07-28 | $5.24 | $5.24 | $5.08 | $5.08 | $4.48 | 7,284 |
2016-07-27 | $5.03 | $5.15 | $5.02 | $5.10 | $4.50 | 4,177 |
2016-07-26 | $5.17 | $5.23 | $5.12 | $5.15 | $4.54 | 12,387 |
2016-07-25 | $5.23 | $5.23 | $5.11 | $5.17 | $4.56 | 6,249 |
2016-07-22 | $5.15 | $5.15 | $5.00 | $5.14 | $4.53 | 6,413 |
2016-07-21 | $5.18 | $5.22 | $5.10 | $5.13 | $4.52 | 10,700 |
2016-07-20 | $5.07 | $5.22 | $5.00 | $5.15 | $4.54 | 15,260 |
2016-07-19 | $4.85 | $5.08 | $4.85 | $5.03 | $4.44 | 8,998 |
2016-07-18 | $5.02 | $5.02 | $4.80 | $4.80 | $4.23 | 9,039 |
2016-07-15 | $5.00 | $5.01 | $4.89 | $4.96 | $4.37 | 6,056 |
2016-07-14 | $4.89 | $5.03 | $4.89 | $4.95 | $4.36 | 11,200 |
2016-07-13 | $4.98 | $5.05 | $4.90 | $4.94 | $4.36 | 10,142 |
2016-07-12 | $4.95 | $5.08 | $4.95 | $5.02 | $4.43 | 42,844 |
2016-07-11 | $4.81 | $4.98 | $4.81 | $4.94 | $4.36 | 9,849 |
2016-07-08 | $4.56 | $4.89 | $4.56 | $4.88 | $4.30 | 16,408 |
2016-07-07 | $4.48 | $4.70 | $4.48 | $4.70 | $4.14 | 5,067 |
2016-07-06 | $4.49 | $4.58 | $4.43 | $4.52 | $3.99 | 26,927 |
2016-07-05 | $4.62 | $4.62 | $4.46 | $4.57 | $4.03 | 73,380 |
2016-07-01 | $4.68 | $4.84 | $4.65 | $4.84 | $4.27 | 9,491 |
2016-06-30 | $4.67 | $4.75 | $4.60 | $4.68 | $4.13 | 14,423 |
2016-06-29 | $4.53 | $4.70 | $4.51 | $4.66 | $4.11 | 21,726 |
2016-06-28 | $4.40 | $4.60 | $4.40 | $4.52 | $3.99 | 10,860 |
2016-06-27 | $4.60 | $4.62 | $4.31 | $4.52 | $3.99 | 31,324 |
2016-06-24 | $4.45 | $4.52 | $4.30 | $4.49 | $3.96 | 105,777 |
2016-06-23 | $4.64 | $4.77 | $4.60 | $4.77 | $4.21 | 9,808 |
2016-06-22 | $4.68 | $4.69 | $4.55 | $4.60 | $4.03 | 43,643 |
2016-06-21 | $4.60 | $4.74 | $4.56 | $4.67 | $4.09 | 11,736 |
2016-06-20 | $4.58 | $4.75 | $4.58 | $4.59 | $4.02 | 17,580 |
2016-06-17 | $4.55 | $4.67 | $4.51 | $4.67 | $4.09 | 35,754 |
2016-06-16 | $4.55 | $4.73 | $4.53 | $4.72 | $4.14 | 24,523 |
2016-06-15 | $4.61 | $4.74 | $4.51 | $4.54 | $3.98 | 61,234 |
2016-06-14 | $4.88 | $4.88 | $4.60 | $4.75 | $4.16 | 29,211 |
2016-06-13 | $4.95 | $4.95 | $4.80 | $4.85 | $4.25 | 11,567 |
2016-06-10 | $5.13 | $5.13 | $4.85 | $4.86 | $4.26 | 19,178 |
2016-06-09 | $5.20 | $5.21 | $5.01 | $5.08 | $4.45 | 5,021 |
2016-06-08 | $5.17 | $5.27 | $5.01 | $5.07 | $4.44 | 64,814 |
2016-06-07 | $4.95 | $5.28 | $4.95 | $5.18 | $4.54 | 34,736 |
2016-06-06 | $5.16 | $5.20 | $4.91 | $4.91 | $4.30 | 28,628 |
2016-06-03 | $5.14 | $5.14 | $5.05 | $5.12 | $4.49 | 11,389 |
2016-06-02 | $5.01 | $5.14 | $4.96 | $5.08 | $4.45 | 10,514 |
2016-06-01 | $5.04 | $5.09 | $4.90 | $5.04 | $4.42 | 27,541 |
2016-05-31 | $5.04 | $5.05 | $4.84 | $5.03 | $4.41 | 34,616 |
2016-05-27 | $4.91 | $5.04 | $4.56 | $5.00 | $4.38 | 85,239 |
2016-05-26 | $4.75 | $4.91 | $4.50 | $4.81 | $4.22 | 71,122 |
2016-05-25 | $4.63 | $4.77 | $4.52 | $4.53 | $3.97 | 23,061 |
2016-05-24 | $4.54 | $4.63 | $4.52 | $4.60 | $4.03 | 33,446 |
2016-05-23 | $4.40 | $4.55 | $4.36 | $4.51 | $3.95 | 27,238 |
2016-05-20 | $4.40 | $4.53 | $4.34 | $4.49 | $3.94 | 37,860 |
2016-05-19 | $4.39 | $4.48 | $4.32 | $4.46 | $3.91 | 25,463 |
2016-05-18 | $4.39 | $4.42 | $4.30 | $4.35 | $3.81 | 56,464 |
2016-05-17 | $4.44 | $4.48 | $4.37 | $4.46 | $3.91 | 51,836 |
2016-05-16 | $4.50 | $4.50 | $4.38 | $4.44 | $3.89 | 26,105 |
2016-05-13 | $4.39 | $4.58 | $4.30 | $4.57 | $4.01 | 46,534 |
2016-05-12 | $4.40 | $4.45 | $4.33 | $4.41 | $3.87 | 29,771 |
2016-05-11 | $4.39 | $4.41 | $4.27 | $4.37 | $3.83 | 38,464 |
2016-05-10 | $4.50 | $4.56 | $4.29 | $4.30 | $3.77 | 22,035 |
2016-05-09 | $4.61 | $4.61 | $4.46 | $4.47 | $3.92 | 10,547 |
2016-05-06 | $4.43 | $4.58 | $4.43 | $4.58 | $4.02 | 27,122 |
2016-05-05 | $4.60 | $4.60 | $4.41 | $4.45 | $3.90 | 56,770 |
2016-05-04 | $4.40 | $4.58 | $4.31 | $4.47 | $3.92 | 44,914 |
2016-05-03 | $4.07 | $4.62 | $4.05 | $4.60 | $4.03 | 60,240 |
2016-05-02 | $4.10 | $4.11 | $4.07 | $4.07 | $3.57 | 15,396 |
2016-04-29 | $4.07 | $4.09 | $4.04 | $4.08 | $3.58 | 15,978 |
2016-04-28 | $4.02 | $4.09 | $4.00 | $4.06 | $3.56 | 13,591 |
2016-04-27 | $4.02 | $4.09 | $4.02 | $4.05 | $3.55 | 2,721 |
2016-04-26 | $4.05 | $4.05 | $4.02 | $4.04 | $3.54 | 13,848 |
2016-04-25 | $4.17 | $4.17 | $3.95 | $4.06 | $3.56 | 71,845 |
2016-04-22 | $4.01 | $4.27 | $3.99 | $4.25 | $3.73 | 49,933 |
2016-04-21 | $4.09 | $4.11 | $4.02 | $4.07 | $3.57 | 3,405 |
2016-04-20 | $4.06 | $4.10 | $3.96 | $4.10 | $3.59 | 32,002 |
2016-04-19 | $4.05 | $4.10 | $4.04 | $4.05 | $3.55 | 22,481 |
2016-04-18 | $4.00 | $4.17 | $3.95 | $4.04 | $3.54 | 8,620 |
2016-04-15 | $4.05 | $4.05 | $3.97 | $4.04 | $3.54 | 4,407 |
2016-04-14 | $3.94 | $4.17 | $3.93 | $4.00 | $3.51 | 18,193 |
2016-04-13 | $3.87 | $3.98 | $3.85 | $3.91 | $3.43 | 16,704 |
2016-04-12 | $3.80 | $3.88 | $3.79 | $3.87 | $3.39 | 75,522 |
2016-04-11 | $3.85 | $3.86 | $3.71 | $3.84 | $3.37 | 74,563 |
2016-04-08 | $3.80 | $3.85 | $3.80 | $3.84 | $3.37 | 15,454 |
2016-04-07 | $3.85 | $3.85 | $3.78 | $3.79 | $3.32 | 37,813 |
2016-04-06 | $3.85 | $3.85 | $3.71 | $3.83 | $3.36 | 5,847 |
2016-04-05 | $3.78 | $3.85 | $3.78 | $3.79 | $3.32 | 4,649 |
2016-04-04 | $3.87 | $3.96 | $3.73 | $3.82 | $3.35 | 30,529 |
2016-04-01 | $3.90 | $3.96 | $3.77 | $3.86 | $3.38 | 17,474 |
2016-03-31 | $3.95 | $4.02 | $3.85 | $3.95 | $3.46 | 28,956 |
2016-03-30 | $3.95 | $3.99 | $3.85 | $3.99 | $3.50 | 6,210 |
2016-03-29 | $3.88 | $3.98 | $3.79 | $3.91 | $3.43 | 13,191 |
2016-03-28 | $3.79 | $3.90 | $3.79 | $3.88 | $3.40 | 12,943 |
2016-03-24 | $3.90 | $3.90 | $3.76 | $3.85 | $3.38 | 25,927 |
2016-03-23 | $3.90 | $4.01 | $3.90 | $3.91 | $3.43 | 5,674 |
2016-03-22 | $3.97 | $4.03 | $3.91 | $3.91 | $3.43 | 3,040 |
2016-03-21 | $4.05 | $4.20 | $3.96 | $4.01 | $3.52 | 7,798 |
2016-03-18 | $3.94 | $4.19 | $3.94 | $4.10 | $3.59 | 18,490 |
2016-03-17 | $3.84 | $4.04 | $3.84 | $3.98 | $3.49 | 19,948 |
2016-03-16 | $3.93 | $3.93 | $3.79 | $3.85 | $3.38 | 28,686 |
2016-03-15 | $3.95 | $4.02 | $3.75 | $3.97 | $3.48 | 41,369 |
2016-03-14 | $4.08 | $4.14 | $3.98 | $4.08 | $3.58 | 27,321 |
2016-03-11 | $4.01 | $4.08 | $3.98 | $4.08 | $3.58 | 28,795 |
2016-03-10 | $4.05 | $4.15 | $3.89 | $4.07 | $3.57 | 63,749 |
2016-03-09 | $3.88 | $4.11 | $3.88 | $4.01 | $3.52 | 72,079 |
2016-03-08 | $3.60 | $3.85 | $3.57 | $3.77 | $3.31 | 48,648 |
2016-03-07 | $3.58 | $3.75 | $3.49 | $3.66 | $3.21 | 161,732 |
2016-03-04 | $3.47 | $3.60 | $3.44 | $3.51 | $3.08 | 246,235 |
2016-03-03 | $3.58 | $3.58 | $3.38 | $3.41 | $2.99 | 56,375 |
2016-03-02 | $3.59 | $3.60 | $3.53 | $3.53 | $3.09 | 33,843 |
2016-03-01 | $3.47 | $3.65 | $3.42 | $3.59 | $3.15 | 55,251 |
2016-02-29 | $3.41 | $3.50 | $3.38 | $3.47 | $3.04 | 10,633 |
2016-02-26 | $3.46 | $3.53 | $3.43 | $3.47 | $3.04 | 35,331 |
2016-02-25 | $3.41 | $3.57 | $3.38 | $3.57 | $3.13 | 21,714 |
2016-02-24 | $3.53 | $3.53 | $3.40 | $3.50 | $3.07 | 12,249 |
2016-02-23 | $3.59 | $3.66 | $3.56 | $3.60 | $3.14 | 5,704 |
2016-02-22 | $3.65 | $3.79 | $3.65 | $3.69 | $3.21 | 19,408 |
2016-02-19 | $3.55 | $3.55 | $3.50 | $3.54 | $3.08 | 9,299 |
2016-02-18 | $3.50 | $3.66 | $3.49 | $3.61 | $3.14 | 9,664 |
2016-02-17 | $3.33 | $3.62 | $3.33 | $3.61 | $3.14 | 154,046 |
2016-02-16 | $3.47 | $3.56 | $3.35 | $3.40 | $2.96 | 146,548 |
2016-02-12 | $3.51 | $3.65 | $3.51 | $3.56 | $3.10 | 12,632 |
2016-02-11 | $3.65 | $3.66 | $3.51 | $3.51 | $3.06 | 26,500 |
2016-02-10 | $3.65 | $3.83 | $3.65 | $3.65 | $3.18 | 14,030 |
2016-02-09 | $3.75 | $3.84 | $3.56 | $3.64 | $3.17 | 44,785 |
2016-02-08 | $3.90 | $3.93 | $3.73 | $3.74 | $3.26 | 36,584 |
2016-02-05 | $3.91 | $3.92 | $3.80 | $3.80 | $3.31 | 3,867 |
2016-02-04 | $3.80 | $3.92 | $3.80 | $3.86 | $3.36 | 7,435 |
2016-02-03 | $3.76 | $3.83 | $3.76 | $3.83 | $3.34 | 4,043 |
2016-02-02 | $3.87 | $3.87 | $3.78 | $3.80 | $3.31 | 8,153 |
2016-02-01 | $3.88 | $3.88 | $3.80 | $3.82 | $3.33 | 9,021 |
2016-01-29 | $3.90 | $3.92 | $3.86 | $3.90 | $3.40 | 10,807 |
2016-01-28 | $3.85 | $3.85 | $3.79 | $3.80 | $3.31 | 6,003 |
2016-01-27 | $3.85 | $3.90 | $3.79 | $3.80 | $3.31 | 6,097 |
2016-01-26 | $3.80 | $3.88 | $3.79 | $3.84 | $3.34 | 19,077 |
2016-01-25 | $3.80 | $3.87 | $3.77 | $3.80 | $3.31 | 30,459 |
2016-01-22 | $3.80 | $3.90 | $3.77 | $3.79 | $3.30 | 53,150 |
2016-01-21 | $3.81 | $3.90 | $3.77 | $3.78 | $3.29 | 14,773 |
2016-01-20 | $3.82 | $3.88 | $3.76 | $3.76 | $3.27 | 13,637 |
2016-01-19 | $3.83 | $3.96 | $3.82 | $3.84 | $3.34 | 4,127 |
2016-01-15 | $4.01 | $4.01 | $3.84 | $3.92 | $3.41 | 57,969 |
2016-01-14 | $3.83 | $3.98 | $3.83 | $3.92 | $3.41 | 6,570 |
2016-01-13 | $3.97 | $3.97 | $3.87 | $3.92 | $3.41 | 8,350 |
2016-01-12 | $3.97 | $4.05 | $3.85 | $3.87 | $3.37 | 17,646 |
2016-01-11 | $4.05 | $4.07 | $3.97 | $4.00 | $3.48 | 13,575 |
2016-01-08 | $4.08 | $4.09 | $3.95 | $3.99 | $3.47 | 34,023 |
2016-01-07 | $4.15 | $4.17 | $4.10 | $4.11 | $3.58 | 31,826 |
2016-01-06 | $4.34 | $4.42 | $4.15 | $4.17 | $3.63 | 23,176 |
2016-01-05 | $4.21 | $4.46 | $4.21 | $4.41 | $3.84 | 33,884 |
2016-01-04 | $4.19 | $4.26 | $4.15 | $4.19 | $3.65 | 12,864 |
2015-12-31 | $4.28 | $4.34 | $4.22 | $4.22 | $3.68 | 12,374 |
2015-12-30 | $4.35 | $4.37 | $4.26 | $4.26 | $3.71 | 7,068 |
2015-12-29 | $4.27 | $4.52 | $4.25 | $4.36 | $3.80 | 40,555 |
2015-12-28 | $4.45 | $4.48 | $4.26 | $4.31 | $3.75 | 10,289 |
2015-12-24 | $4.23 | $4.41 | $4.23 | $4.34 | $3.78 | 1,144 |
2015-12-23 | $4.23 | $4.33 | $4.21 | $4.21 | $3.67 | 35,133 |
2015-12-22 | $4.42 | $4.42 | $4.23 | $4.23 | $3.68 | 45,303 |
2015-12-21 | $4.31 | $4.46 | $4.30 | $4.31 | $3.75 | 27,002 |
2015-12-18 | $4.31 | $4.33 | $4.22 | $4.28 | $3.73 | 14,985 |
2015-12-17 | $4.37 | $4.38 | $4.29 | $4.33 | $3.77 | 24,350 |
2015-12-16 | $4.47 | $4.48 | $4.38 | $4.39 | $3.82 | 32,862 |
2015-12-15 | $4.50 | $4.50 | $4.43 | $4.45 | $3.88 | 8,770 |
2015-12-14 | $4.56 | $4.56 | $4.37 | $4.50 | $3.92 | 17,264 |
2015-12-11 | $4.55 | $4.69 | $4.55 | $4.56 | $3.97 | 9,286 |
2015-12-10 | $4.79 | $4.80 | $4.73 | $4.73 | $4.12 | 53,725 |
2015-12-09 | $4.64 | $4.89 | $4.62 | $4.79 | $4.17 | 19,677 |
2015-12-08 | $4.64 | $4.80 | $4.64 | $4.66 | $4.06 | 10,711 |
2015-12-07 | $4.69 | $4.80 | $4.64 | $4.74 | $4.13 | 11,956 |
2015-12-04 | $4.73 | $4.81 | $4.70 | $4.72 | $4.11 | 8,950 |
2015-12-03 | $4.80 | $4.80 | $4.65 | $4.80 | $4.18 | 42,125 |
2015-12-02 | $4.76 | $4.85 | $4.76 | $4.79 | $4.17 | 7,150 |
2015-12-01 | $4.90 | $4.97 | $4.81 | $4.85 | $4.22 | 24,282 |
2015-11-30 | $5.03 | $5.11 | $4.84 | $4.87 | $4.24 | 40,838 |
2015-11-27 | $4.96 | $5.09 | $4.96 | $4.99 | $4.35 | 5,782 |
2015-11-25 | $5.08 | $5.09 | $4.96 | $4.96 | $4.32 | 25,736 |
2015-11-24 | $5.04 | $5.07 | $5.01 | $5.01 | $4.36 | 27,607 |
2015-11-23 | $5.05 | $5.10 | $5.00 | $5.02 | $4.35 | 14,756 |
2015-11-20 | $5.07 | $5.16 | $5.03 | $5.03 | $4.36 | 13,443 |
2015-11-19 | $5.03 | $5.23 | $5.02 | $5.04 | $4.37 | 6,733 |
2015-11-18 | $5.01 | $5.10 | $4.99 | $5.00 | $4.33 | 7,256 |
2015-11-17 | $5.20 | $5.30 | $4.96 | $5.02 | $4.35 | 27,865 |
2015-11-16 | $5.07 | $5.07 | $4.96 | $4.97 | $4.31 | 10,147 |
2015-11-13 | $5.20 | $5.20 | $4.96 | $5.00 | $4.33 | 23,120 |
2015-11-12 | $5.30 | $5.30 | $5.16 | $5.20 | $4.51 | 8,864 |
2015-11-11 | $5.39 | $5.40 | $5.21 | $5.28 | $4.57 | 34,231 |
2015-11-10 | $5.62 | $5.62 | $5.25 | $5.31 | $4.60 | 17,136 |
2015-11-09 | $5.31 | $5.55 | $5.23 | $5.49 | $4.76 | 112,811 |
2015-11-06 | $5.27 | $5.33 | $5.10 | $5.33 | $4.62 | 38,564 |
2015-11-05 | $5.50 | $5.59 | $5.22 | $5.25 | $4.55 | 34,026 |
2015-11-04 | $5.48 | $5.67 | $5.48 | $5.55 | $4.81 | 6,638 |
2015-11-03 | $5.57 | $5.67 | $5.47 | $5.54 | $4.80 | 17,746 |
2015-11-02 | $5.65 | $5.71 | $5.43 | $5.52 | $4.78 | 37,088 |
2015-10-30 | $5.62 | $5.73 | $5.55 | $5.63 | $4.88 | 14,984 |
2015-10-29 | $5.46 | $5.73 | $5.42 | $5.59 | $4.84 | 12,978 |
2015-10-28 | $5.41 | $5.67 | $5.39 | $5.46 | $4.73 | 72,750 |
2015-10-27 | $5.58 | $5.58 | $5.32 | $5.35 | $4.64 | 9,945 |
2015-10-26 | $5.44 | $5.60 | $5.44 | $5.58 | $4.83 | 14,561 |
2015-10-23 | $5.49 | $5.67 | $5.40 | $5.60 | $4.85 | 29,531 |
2015-10-22 | $5.64 | $5.67 | $5.54 | $5.55 | $4.81 | 7,275 |
2015-10-21 | $5.77 | $5.77 | $5.13 | $5.69 | $4.93 | 82,099 |
2015-10-20 | $5.76 | $5.88 | $5.65 | $5.71 | $4.95 | 21,773 |
2015-10-19 | $5.65 | $5.73 | $5.57 | $5.73 | $4.96 | 23,222 |
2015-10-16 | $5.84 | $5.84 | $5.56 | $5.65 | $4.90 | 20,347 |
2015-10-15 | $5.82 | $5.96 | $5.64 | $5.78 | $5.01 | 26,488 |
2015-10-14 | $5.75 | $5.90 | $5.60 | $5.75 | $4.98 | 19,686 |
2015-10-13 | $5.86 | $5.90 | $5.65 | $5.87 | $5.09 | 18,474 |
2015-10-12 | $5.82 | $5.89 | $5.59 | $5.78 | $5.01 | 24,894 |
2015-10-09 | $5.88 | $6.00 | $5.66 | $5.81 | $5.03 | 100,073 |
2015-10-08 | $5.82 | $5.92 | $5.75 | $5.88 | $5.09 | 45,909 |
2015-10-07 | $5.85 | $6.00 | $5.47 | $5.69 | $4.93 | 55,771 |
2015-10-06 | $5.68 | $5.94 | $5.50 | $5.82 | $5.04 | 79,557 |
2015-10-05 | $5.39 | $5.57 | $5.31 | $5.56 | $4.82 | 102,631 |
2015-10-02 | $5.42 | $5.42 | $5.33 | $5.39 | $4.67 | 2,946 |
2015-10-01 | $5.43 | $5.44 | $5.30 | $5.30 | $4.59 | 2,735 |
2015-09-30 | $5.17 | $5.37 | $5.17 | $5.29 | $4.58 | 12,285 |
2015-09-29 | $5.00 | $5.10 | $4.94 | $5.10 | $4.42 | 114,971 |
2015-09-28 | $5.19 | $5.43 | $4.95 | $4.95 | $4.29 | 46,058 |
2015-09-25 | $5.22 | $5.29 | $4.86 | $4.94 | $4.28 | 63,614 |
2015-09-24 | $5.39 | $5.57 | $5.20 | $5.20 | $4.51 | 26,237 |
2015-09-23 | $5.40 | $5.56 | $5.36 | $5.36 | $4.64 | 24,550 |
2015-09-22 | $5.73 | $5.76 | $5.35 | $5.55 | $4.81 | 36,418 |
2015-09-21 | $5.77 | $5.93 | $5.60 | $5.62 | $4.87 | 20,947 |
2015-09-18 | $5.64 | $5.88 | $5.64 | $5.75 | $4.98 | 53,794 |
2015-09-17 | $5.83 | $5.87 | $5.66 | $5.72 | $4.96 | 25,962 |
2015-09-16 | $5.86 | $6.00 | $5.73 | $5.74 | $4.97 | 61,993 |
2015-09-15 | $5.97 | $6.07 | $5.79 | $5.86 | $4.94 | 19,224 |
2015-09-14 | $6.04 | $6.04 | $5.58 | $5.81 | $4.90 | 1,013,363 |
2015-09-11 | $6.07 | $6.11 | $5.96 | $6.00 | $5.06 | 33,170 |
2015-09-10 | $5.80 | $5.82 | $5.73 | $5.82 | $4.91 | 3,979 |
2015-09-09 | $5.82 | $5.84 | $5.71 | $5.71 | $4.82 | 12,694 |
2015-09-08 | $5.72 | $5.78 | $5.66 | $5.78 | $4.87 | 23,290 |
2015-09-04 | $5.74 | $5.75 | $5.67 | $5.67 | $4.78 | 11,911 |
2015-09-03 | $5.77 | $5.80 | $5.70 | $5.75 | $4.85 | 18,531 |
2015-09-02 | $5.78 | $5.90 | $5.65 | $5.65 | $4.76 | 16,956 |
2015-09-01 | $5.95 | $6.16 | $5.75 | $5.76 | $4.86 | 13,751 |
2015-08-31 | $6.04 | $6.17 | $5.91 | $6.08 | $5.13 | 11,287 |
2015-08-28 | $5.77 | $5.98 | $5.72 | $5.90 | $4.98 | 20,289 |
2015-08-27 | $5.96 | $6.09 | $5.70 | $5.70 | $4.81 | 30,722 |
2015-08-26 | $6.15 | $6.15 | $5.85 | $5.96 | $5.03 | 88,228 |
2015-08-25 | $6.35 | $6.47 | $6.20 | $6.32 | $5.33 | 121,353 |
MiX Telematics Ltd (MIXT) News Headlines
Recent MiX Telematics Ltd (MIXT) News
Similar Companies to MiX Telematics Ltd (MIXT) in the Software-Application Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
Sap SE | SAP | Software-Application | Technology | 105,000 |
Open Text Corp | OTEX | Software-Application | Technology | 83,000 |
Salesforce.Com Inc | CRM | Software-Application | Technology | 30,000 |
Workday Inc - Class A | WDAY | Software-Application | Technology | 30,000 |
Diebold Nixdorf Inc | DBD | Software-Application | Technology | 23,000 |
IBEX Ltd | IBEX | Software-Application | Technology | 22,976 |
Marketwise Inc - Class A | MKTW | Software-Application | Technology | 20,000 |
Avaya Holdings Corp | AVYA | Software-Application | Technology | 20,000 |
Kingsoft Cloud Holdings Ltd | KC | Software-Application | Technology | 19,000 |
Oneconnect Financial Technology Co Ltd | OCFT | Software-Application | Technology | 17,000 |