Barings Participation Investors (MPV)

Exchange: NYSE

$15.10 ($0.00) 0.00%

Data as of Dec. 3, 2021

Dec. 3, 2021
Barings Participation Investors - Daily Information
Click for more stock information on Barings Participation Investors.
Daily Information Data
Date Dec. 3, 2021
Open $14.99
Previous Close $15.10
High $15.18
Low $14.55
Adjusted Open $14.99
Previous Adjusted Close $15.10
Adjusted High $15.18
Adjusted Low $14.55

About Barings Participation Investors (MPV)

Babson Capital Participation Investors (the Trust), formerly MassMutual Participation Investors, is a closed-end investment company. The Trust's investment objective is to maximize total return by providing a level of current income. The Trust's principal investments are privately placed, below-investment grade, long-term corporate debt obligations purchased directly from their issuers, which tend to be smaller companies. Half of these investments include equity features, such as warrants, conversion rights, or other equity features, which provide the Trust with the opportunity to realize capital gains. The Trust will also invest in publicly traded debt securities and in convertible preferred stocks. In addition, the Trust may temporarily invest in marketable securities. Babson Capital Management LLC manages the Trust on a total return basis.

Historical Stock Data for Barings Participation Investors (MPV)
Date Open High Low Close Adj.Close Volume
2021-11-26 $14.99 $15.18 $14.55 $15.10 $15.10 3,515
2021-11-24 $14.85 $15.28 $14.46 $15.10 $15.10 9,542
2021-11-23 $14.96 $15.23 $14.53 $14.84 $14.84 6,921
2021-11-22 $14.79 $14.99 $14.75 $14.87 $14.87 7,256
2021-11-19 $14.94 $14.94 $14.39 $14.90 $14.90 15,463
2021-11-18 $14.82 $14.95 $14.53 $14.76 $14.76 6,501
2021-11-17 $14.52 $14.90 $14.20 $14.72 $14.72 20,340
2021-11-16 $14.29 $14.44 $14.17 $14.35 $14.35 15,536
2021-11-15 $14.16 $14.44 $14.16 $14.44 $14.44 8,390
2021-11-12 $14.04 $14.24 $13.93 $14.04 $14.04 9,704
2021-11-11 $14.23 $14.30 $14.03 $14.08 $14.08 12,237
2021-11-10 $14.19 $14.44 $14.17 $14.28 $14.28 21,260
2021-11-09 $14.48 $14.50 $14.23 $14.25 $14.25 8,666
2021-11-08 $14.30 $14.30 $14.15 $14.29 $14.29 9,956
2021-11-05 $14.19 $14.53 $14.13 $14.23 $14.23 18,022
2021-11-04 $14.36 $14.51 $14.11 $14.40 $14.20 17,319
2021-11-03 $14.25 $14.48 $14.11 $14.48 $14.28 23,983
2021-11-02 $13.99 $14.22 $13.98 $14.12 $13.92 12,662
2021-11-01 $14.04 $14.22 $13.89 $14.06 $13.87 10,338
2021-10-29 $14.04 $14.04 $13.77 $14.04 $13.85 8,420
2021-10-28 $13.78 $14.23 $13.69 $14.02 $13.83 19,550
2021-10-27 $13.84 $13.86 $13.68 $13.75 $13.56 18,480
2021-10-26 $13.97 $13.97 $13.75 $13.81 $13.62 16,665
2021-10-25 $13.81 $13.99 $13.75 $13.99 $13.80 18,911
2021-10-22 $13.81 $13.82 $13.78 $13.78 $13.59 8,470
2021-10-21 $13.77 $13.93 $13.77 $13.77 $13.58 19,117
2021-10-20 $13.96 $13.96 $13.70 $13.81 $13.62 22,796
2021-10-19 $13.68 $13.81 $13.62 $13.80 $13.61 26,962
2021-10-18 $13.72 $13.72 $13.61 $13.68 $13.49 6,379
2021-10-15 $13.71 $13.74 $13.60 $13.64 $13.45 12,926
2021-10-14 $13.69 $13.71 $13.68 $13.71 $13.52 4,131
2021-10-13 $13.63 $13.88 $13.58 $13.72 $13.53 6,493
2021-10-12 $13.77 $13.77 $13.65 $13.74 $13.55 4,463
2021-10-11 $13.75 $13.80 $13.73 $13.77 $13.58 7,555
2021-10-08 $13.81 $13.81 $13.69 $13.79 $13.60 10,611
2021-10-07 $13.79 $13.81 $13.63 $13.79 $13.60 28,246
2021-10-06 $13.82 $13.82 $13.56 $13.79 $13.60 33,204
2021-10-05 $13.69 $13.81 $13.56 $13.81 $13.62 21,983
2021-10-04 $13.73 $13.79 $13.67 $13.78 $13.59 4,463
2021-10-01 $13.75 $13.84 $13.62 $13.82 $13.63 5,393
2021-09-30 $13.70 $13.80 $13.62 $13.80 $13.61 5,821
2021-09-29 $13.69 $13.82 $13.62 $13.73 $13.54 4,198
2021-09-28 $13.69 $13.80 $13.57 $13.80 $13.61 7,017
2021-09-27 $13.81 $13.81 $13.57 $13.78 $13.59 37,223
2021-09-24 $13.94 $13.94 $13.55 $13.74 $13.55 10,422
2021-09-23 $13.75 $13.91 $13.61 $13.89 $13.70 3,184
2021-09-22 $13.48 $13.95 $13.48 $13.93 $13.74 17,888
2021-09-21 $13.60 $13.60 $13.53 $13.59 $13.40 11,554
2021-09-20 $13.58 $13.84 $13.58 $13.60 $13.41 17,902
2021-09-17 $13.78 $13.85 $13.58 $13.65 $13.46 33,674
2021-09-16 $13.64 $13.86 $13.58 $13.72 $13.53 5,882
2021-09-15 $13.73 $13.85 $13.62 $13.70 $13.51 20,296
2021-09-14 $13.70 $13.90 $13.54 $13.73 $13.54 3,201
2021-09-13 $13.60 $13.73 $13.53 $13.69 $13.50 9,541
2021-09-10 $13.65 $13.94 $13.41 $13.63 $13.44 28,438
2021-09-09 $13.65 $13.88 $13.61 $13.69 $13.50 6,297
2021-09-08 $13.65 $13.88 $13.60 $13.64 $13.45 8,753
2021-09-07 $13.80 $13.88 $13.62 $13.70 $13.51 14,958
2021-09-03 $13.90 $13.92 $13.73 $13.82 $13.63 9,380
2021-09-02 $13.71 $13.80 $13.70 $13.79 $13.60 7,501
2021-09-01 $13.53 $13.81 $13.53 $13.60 $13.41 19,440
2021-08-31 $14.05 $14.09 $13.75 $13.82 $13.63 16,001
2021-08-30 $13.85 $14.11 $13.81 $13.85 $13.66 4,615
2021-08-27 $14.05 $14.12 $13.79 $13.79 $13.60 9,320
2021-08-26 $13.89 $14.10 $13.77 $13.90 $13.71 3,814
2021-08-25 $14.15 $14.15 $13.77 $13.92 $13.73 7,978
2021-08-24 $13.92 $14.20 $13.77 $14.17 $13.97 8,731
2021-08-23 $13.83 $14.24 $13.77 $13.80 $13.61 8,564
2021-08-20 $14.18 $14.18 $13.69 $13.86 $13.67 8,548
2021-08-19 $14.01 $14.25 $13.88 $13.98 $13.79 6,733
2021-08-18 $14.22 $14.25 $13.77 $14.02 $13.83 8,483
2021-08-17 $14.42 $14.55 $14.00 $14.20 $14.00 7,685
2021-08-16 $14.08 $14.43 $13.96 $14.22 $14.02 26,264
2021-08-13 $14.09 $14.10 $13.87 $14.10 $13.90 16,400
2021-08-12 $13.85 $13.99 $13.63 $13.99 $13.80 23,716
2021-08-11 $13.84 $13.97 $13.64 $13.97 $13.78 20,793
2021-08-10 $13.95 $13.95 $13.42 $13.66 $13.47 3,973
2021-08-09 $13.61 $13.78 $13.61 $13.77 $13.58 1,830
2021-08-06 $13.58 $14.00 $13.58 $13.61 $13.42 8,645
2021-08-05 $13.80 $14.06 $13.50 $14.06 $13.87 14,560
2021-08-04 $13.71 $13.82 $13.66 $13.79 $13.60 3,801
2021-08-03 $13.78 $13.84 $13.57 $13.73 $13.54 3,732
2021-08-02 $13.69 $13.69 $13.56 $13.64 $13.45 3,592
2021-07-30 $13.55 $13.82 $13.55 $13.67 $13.48 7,673
2021-07-29 $13.88 $13.88 $13.70 $13.77 $13.38 5,584
2021-07-28 $13.56 $13.75 $13.56 $13.60 $13.22 17,930
2021-07-27 $13.82 $13.85 $13.56 $13.56 $13.18 9,328
2021-07-26 $13.76 $13.76 $13.64 $13.74 $13.35 8,787
2021-07-23 $13.57 $13.80 $13.57 $13.66 $13.28 2,767
2021-07-22 $13.46 $13.68 $13.45 $13.68 $13.30 19,231
2021-07-21 $13.39 $13.60 $13.39 $13.45 $13.07 12,842
2021-07-20 $13.50 $13.60 $13.42 $13.54 $13.16 4,823
2021-07-19 $13.60 $13.79 $13.17 $13.41 $13.03 45,908
2021-07-16 $13.63 $13.72 $13.52 $13.56 $13.18 12,812
2021-07-15 $13.60 $13.78 $13.60 $13.65 $13.27 3,136
2021-07-14 $13.54 $13.70 $13.54 $13.65 $13.27 3,045
2021-07-13 $13.56 $13.75 $13.52 $13.65 $13.27 6,829
2021-07-12 $13.77 $13.77 $13.53 $13.66 $13.28 7,752
2021-07-09 $13.53 $13.74 $13.53 $13.64 $13.26 4,029
2021-07-08 $13.62 $13.72 $13.51 $13.52 $13.14 7,679
2021-07-07 $13.73 $13.82 $13.63 $13.68 $13.30 12,172
2021-07-06 $13.83 $13.83 $13.63 $13.63 $13.25 5,832
2021-07-02 $13.67 $13.84 $13.62 $13.62 $13.24 3,587
2021-07-01 $13.72 $13.95 $13.62 $13.62 $13.24 12,559
2021-06-30 $13.62 $13.73 $13.59 $13.72 $13.33 13,460
2021-06-29 $13.63 $13.64 $13.50 $13.51 $13.13 4,430
2021-06-28 $13.66 $13.66 $13.50 $13.55 $13.17 9,150
2021-06-25 $13.53 $13.54 $13.50 $13.50 $13.12 3,526
2021-06-24 $13.58 $13.63 $13.45 $13.54 $13.16 8,777
2021-06-23 $13.53 $13.57 $13.42 $13.45 $13.07 13,679
2021-06-22 $13.49 $13.61 $13.44 $13.49 $13.11 6,653
2021-06-21 $13.49 $13.62 $13.43 $13.46 $13.08 8,253
2021-06-18 $13.56 $13.63 $13.42 $13.48 $13.10 12,779
2021-06-17 $13.47 $13.60 $13.47 $13.49 $13.11 3,491
2021-06-16 $13.51 $13.66 $13.45 $13.45 $13.07 22,068
2021-06-15 $13.59 $13.62 $13.50 $13.52 $13.14 3,879
2021-06-14 $13.54 $13.60 $13.42 $13.43 $13.05 21,663
2021-06-11 $13.60 $13.60 $13.55 $13.55 $13.17 3,696
2021-06-10 $13.56 $13.64 $13.42 $13.55 $13.17 5,479
2021-06-09 $13.46 $13.62 $13.42 $13.44 $13.06 20,191
2021-06-08 $13.53 $13.66 $13.48 $13.51 $13.13 12,075
2021-06-07 $13.59 $13.66 $13.50 $13.66 $13.28 3,575
2021-06-04 $13.65 $13.68 $13.61 $13.66 $13.28 14,994
2021-06-03 $13.60 $13.67 $13.55 $13.62 $13.23 8,717
2021-06-02 $13.66 $13.66 $13.51 $13.51 $13.13 1,735
2021-06-01 $13.54 $13.67 $13.54 $13.67 $13.29 13,529
2021-05-28 $13.57 $13.67 $13.39 $13.65 $13.27 4,940
2021-05-27 $13.60 $13.68 $13.50 $13.66 $13.28 5,238
2021-05-26 $13.58 $13.66 $13.55 $13.55 $13.17 17,978
2021-05-25 $13.40 $13.71 $13.40 $13.50 $13.12 13,221
2021-05-24 $13.50 $13.53 $13.35 $13.41 $13.03 4,013
2021-05-21 $13.36 $13.53 $13.35 $13.44 $13.06 15,079
2021-05-20 $13.45 $13.52 $13.35 $13.35 $12.98 15,255
2021-05-19 $13.53 $13.53 $13.41 $13.45 $13.07 6,350
2021-05-18 $13.68 $13.78 $13.48 $13.53 $13.15 36,744
2021-05-17 $13.45 $13.80 $13.44 $13.76 $13.37 35,609
2021-05-14 $13.95 $13.96 $13.55 $13.58 $13.20 22,488
2021-05-13 $13.79 $13.79 $13.53 $13.78 $13.39 81,505
2021-05-12 $13.48 $13.78 $13.28 $13.70 $13.32 15,507
2021-05-11 $13.20 $13.73 $13.19 $13.50 $13.12 19,328
2021-05-10 $13.31 $13.75 $13.31 $13.31 $12.94 84,507
2021-05-07 $13.49 $13.49 $13.20 $13.35 $12.98 19,391
2021-05-06 $13.26 $13.49 $13.17 $13.35 $12.98 14,823
2021-05-05 $13.79 $13.79 $13.33 $13.35 $12.98 8,900
2021-05-04 $13.35 $13.79 $13.18 $13.35 $12.98 26,886
2021-05-03 $13.76 $13.76 $13.31 $13.31 $12.94 12,630
2021-04-30 $13.48 $13.48 $13.30 $13.48 $13.10 12,852
2021-04-29 $13.84 $13.84 $13.38 $13.84 $13.25 18,679
2021-04-28 $13.30 $13.99 $13.27 $13.76 $13.17 27,099
2021-04-27 $13.18 $13.25 $13.00 $13.25 $12.69 7,587
2021-04-26 $13.04 $13.24 $13.04 $13.12 $12.57 3,697
2021-04-23 $13.04 $13.23 $12.85 $13.14 $12.58 14,975
2021-04-22 $13.11 $13.17 $12.81 $13.00 $12.45 8,472
2021-04-21 $13.02 $13.15 $12.90 $13.15 $12.59 7,329
2021-04-20 $13.05 $13.30 $12.76 $13.04 $12.48 17,260
2021-04-19 $12.81 $13.13 $12.81 $13.10 $12.55 8,611
2021-04-16 $13.11 $13.26 $12.88 $13.13 $12.57 9,534
2021-04-15 $13.20 $13.27 $12.76 $13.05 $12.50 15,857
2021-04-14 $13.20 $13.28 $13.10 $13.20 $12.64 6,054
2021-04-13 $13.12 $13.29 $13.10 $13.28 $12.72 13,316
2021-04-12 $13.01 $13.30 $12.91 $13.15 $12.59 7,501
2021-04-09 $12.79 $13.20 $12.53 $12.79 $12.25 17,722
2021-04-08 $12.88 $13.07 $12.54 $12.75 $12.21 33,424
2021-04-07 $12.92 $13.29 $12.78 $12.92 $12.37 8,774
2021-04-06 $12.97 $13.45 $12.97 $13.00 $12.45 10,943
2021-04-05 $12.77 $13.31 $12.77 $13.01 $12.46 11,318
2021-04-01 $12.83 $13.00 $12.77 $12.80 $12.26 4,314
2021-03-31 $12.72 $13.00 $12.70 $12.93 $12.38 11,791
2021-03-30 $12.52 $12.83 $12.52 $12.83 $12.29 19,116
2021-03-29 $12.54 $12.64 $12.54 $12.58 $12.05 9,600
2021-03-26 $12.66 $12.84 $12.50 $12.67 $12.13 16,501
2021-03-25 $12.79 $12.85 $12.70 $12.79 $12.25 5,300
2021-03-24 $12.51 $12.75 $12.51 $12.75 $12.21 34,867
2021-03-23 $12.33 $12.74 $12.33 $12.68 $12.14 11,297
2021-03-22 $12.44 $12.74 $12.30 $12.36 $11.84 4,667
2021-03-19 $12.27 $12.52 $12.27 $12.40 $11.88 23,972
2021-03-18 $12.55 $12.68 $12.36 $12.49 $11.96 14,895
2021-03-17 $12.52 $12.65 $12.44 $12.44 $11.91 7,405
2021-03-16 $12.37 $12.62 $12.33 $12.57 $12.04 10,538
2021-03-15 $12.50 $12.50 $12.33 $12.33 $11.81 13,608
2021-03-12 $12.31 $12.50 $12.31 $12.43 $11.90 8,161
2021-03-11 $12.39 $12.45 $12.22 $12.38 $11.86 4,870
2021-03-10 $12.34 $12.50 $12.21 $12.36 $11.84 15,468
2021-03-09 $12.29 $12.59 $12.10 $12.30 $11.78 18,449
2021-03-08 $12.35 $12.45 $12.11 $12.21 $11.69 8,966
2021-03-05 $12.20 $12.45 $12.14 $12.44 $11.91 16,437
2021-03-04 $12.21 $12.56 $12.14 $12.24 $11.72 11,576
2021-03-03 $12.28 $12.40 $12.21 $12.21 $11.69 4,859
2021-03-02 $12.10 $12.50 $12.10 $12.21 $11.69 11,538
2021-03-01 $12.17 $12.28 $12.11 $12.12 $11.61 10,971
2021-02-26 $12.15 $12.28 $12.14 $12.18 $11.66 7,294
2021-02-25 $12.14 $12.51 $11.97 $12.04 $11.53 7,308
2021-02-24 $12.10 $12.28 $12.10 $12.12 $11.61 9,021
2021-02-23 $12.28 $12.29 $11.97 $12.20 $11.68 14,916
2021-02-22 $12.07 $12.47 $12.07 $12.10 $11.59 10,299
2021-02-19 $12.20 $12.23 $12.05 $12.14 $11.63 4,452
2021-02-18 $12.04 $12.24 $12.03 $12.19 $11.67 4,305
2021-02-17 $12.34 $12.34 $12.05 $12.11 $11.60 8,478
2021-02-16 $12.04 $12.26 $12.04 $12.25 $11.73 18,603
2021-02-12 $12.25 $12.27 $12.13 $12.21 $11.69 7,667
2021-02-11 $12.29 $12.29 $12.03 $12.14 $11.63 26,869
2021-02-10 $12.18 $12.20 $12.04 $12.20 $11.68 23,327
2021-02-09 $12.06 $12.26 $12.06 $12.11 $11.60 15,591
2021-02-08 $12.08 $12.31 $12.02 $12.12 $11.61 25,843
2021-02-05 $12.04 $12.35 $12.02 $12.16 $11.64 20,928
2021-02-04 $12.25 $12.44 $12.01 $12.05 $11.54 27,174
2021-02-03 $12.35 $12.50 $12.03 $12.11 $11.60 9,635
2021-02-02 $12.08 $12.51 $11.92 $12.25 $11.73 17,762
2021-02-01 $12.02 $12.15 $11.92 $11.94 $11.44 11,660
2021-01-29 $11.97 $12.20 $11.92 $12.00 $11.49 19,049
2021-01-28 $11.95 $12.05 $11.82 $12.01 $11.50 9,223
2021-01-27 $11.83 $12.07 $11.82 $12.02 $11.51 8,065
2021-01-26 $12.11 $12.11 $11.96 $11.96 $11.45 27,463
2021-01-25 $12.10 $12.26 $11.97 $12.03 $11.52 46,707
2021-01-22 $12.19 $12.52 $12.13 $12.22 $11.70 5,575
2021-01-21 $12.23 $12.30 $12.02 $12.16 $11.65 40,153
2021-01-20 $12.47 $12.57 $12.17 $12.28 $11.76 9,128
2021-01-19 $12.40 $12.60 $12.16 $12.60 $12.07 39,726
2021-01-15 $12.59 $12.79 $12.14 $12.45 $11.92 24,215
2021-01-14 $12.27 $12.40 $12.01 $12.40 $11.88 19,809
2021-01-13 $12.30 $12.33 $11.72 $12.14 $11.63 33,472
2021-01-12 $11.75 $12.25 $11.73 $12.25 $11.73 29,058
2021-01-11 $11.89 $12.00 $11.86 $11.86 $11.36 7,137
2021-01-08 $12.08 $12.17 $11.88 $11.99 $11.48 6,426
2021-01-07 $12.17 $12.26 $11.90 $11.92 $11.42 15,131
2021-01-06 $11.94 $12.23 $11.93 $12.07 $11.56 6,129
2021-01-05 $11.80 $12.16 $11.80 $12.03 $11.52 9,713
2021-01-04 $11.96 $11.97 $11.52 $11.82 $11.32 14,756
2020-12-31 $12.00 $12.13 $11.80 $11.88 $11.38 39,149
2020-12-30 $11.82 $12.10 $11.80 $11.86 $11.36 7,756
2020-12-29 $12.12 $12.28 $11.85 $12.07 $11.37 23,127
2020-12-28 $12.38 $12.50 $12.25 $12.25 $11.54 15,542
2020-12-24 $12.03 $12.79 $12.00 $12.29 $11.58 22,435
2020-12-23 $11.95 $12.16 $11.69 $12.12 $11.41 32,565
2020-12-22 $12.07 $12.07 $11.28 $11.95 $11.25 35,509
2020-12-21 $12.11 $12.20 $12.00 $12.08 $11.37 10,367
2020-12-18 $12.12 $12.35 $12.09 $12.25 $11.54 7,121
2020-12-17 $11.98 $12.26 $11.98 $11.99 $11.29 33,865
2020-12-16 $11.94 $12.22 $11.94 $12.02 $11.32 11,142
2020-12-15 $11.93 $12.10 $11.86 $12.04 $11.34 28,660
2020-12-14 $11.95 $12.10 $11.84 $12.05 $11.35 40,911
2020-12-11 $12.12 $12.12 $11.93 $11.93 $11.24 7,297
2020-12-10 $12.12 $12.12 $12.03 $12.03 $11.33 5,298
2020-12-09 $12.01 $12.10 $11.95 $12.10 $11.40 16,189
2020-12-08 $12.00 $12.14 $11.86 $12.14 $11.43 19,937
2020-12-07 $12.14 $12.14 $11.80 $12.14 $11.43 22,470
2020-12-04 $12.06 $12.24 $11.90 $12.08 $11.37 19,149
2020-12-03 $12.12 $12.37 $12.02 $12.21 $11.50 22,927
2020-12-02 $12.23 $12.37 $12.00 $12.10 $11.40 15,095
2020-12-01 $12.14 $12.42 $12.07 $12.23 $11.52 19,424
2020-11-30 $12.36 $12.47 $11.95 $12.24 $11.53 25,516
2020-11-27 $12.09 $12.09 $11.92 $11.92 $11.23 10,577
2020-11-25 $12.07 $12.10 $11.76 $12.09 $11.39 20,607
2020-11-24 $12.38 $12.79 $11.84 $12.10 $11.40 31,701
2020-11-23 $12.39 $12.78 $12.36 $12.42 $11.70 9,771
2020-11-20 $12.33 $12.94 $12.33 $12.42 $11.70 13,950
2020-11-19 $12.60 $12.82 $12.49 $12.61 $11.88 13,585
2020-11-18 $12.94 $12.94 $12.61 $12.72 $11.98 19,620
2020-11-17 $13.24 $13.24 $12.52 $13.00 $12.24 37,388
2020-11-16 $12.30 $13.10 $12.00 $12.89 $12.14 36,415
2020-11-13 $12.86 $13.42 $11.89 $12.35 $11.63 64,640
2020-11-12 $11.65 $12.50 $11.09 $12.31 $11.59 31,306
2020-11-11 $11.39 $11.99 $10.94 $11.59 $10.92 28,811
2020-11-10 $11.09 $11.29 $10.90 $11.21 $10.56 7,650
2020-11-09 $10.98 $11.20 $10.75 $11.20 $10.55 20,437
2020-11-06 $10.99 $11.00 $10.62 $10.85 $10.22 5,864
2020-11-05 $10.75 $10.99 $10.75 $10.92 $10.28 15,591
2020-11-04 $10.71 $10.89 $10.62 $10.85 $10.22 15,518
2020-11-03 $10.70 $10.86 $10.62 $10.67 $10.05 4,580
2020-11-02 $10.67 $10.74 $10.61 $10.61 $9.99 8,335
2020-10-30 $10.88 $10.89 $10.61 $10.66 $10.04 16,450
2020-10-29 $10.62 $10.98 $10.58 $10.94 $10.11 28,504
2020-10-28 $10.64 $10.84 $10.63 $10.69 $9.88 20,064
2020-10-27 $10.63 $10.97 $10.63 $10.84 $10.02 11,313
2020-10-26 $10.78 $10.88 $10.63 $10.63 $9.83 8,393
2020-10-23 $10.75 $10.99 $10.68 $10.78 $9.97 35,840
2020-10-22 $10.42 $10.82 $10.42 $10.61 $9.81 17,480
2020-10-21 $10.49 $10.80 $10.33 $10.56 $9.76 9,317
2020-10-20 $10.48 $10.80 $10.30 $10.57 $9.77 14,568
2020-10-19 $10.38 $10.75 $10.30 $10.32 $9.54 22,193
2020-10-16 $10.53 $10.53 $10.22 $10.22 $9.45 15,901
2020-10-15 $10.50 $10.65 $10.43 $10.52 $9.73 24,238
2020-10-14 $10.77 $10.80 $10.60 $10.66 $9.85 8,880
2020-10-13 $11.03 $11.03 $10.60 $10.70 $9.89 26,163
2020-10-12 $10.69 $11.04 $10.69 $11.02 $10.19 37,977
2020-10-09 $10.78 $10.82 $10.60 $10.80 $9.98 28,121
2020-10-08 $10.59 $10.86 $10.59 $10.68 $9.88 21,262
2020-10-07 $10.77 $10.89 $10.47 $10.59 $9.79 17,888
2020-10-06 $10.70 $10.86 $10.65 $10.69 $9.88 23,917
2020-10-05 $10.72 $10.83 $10.70 $10.72 $9.91 9,685
2020-10-02 $10.93 $10.93 $10.65 $10.77 $9.96 13,382
2020-10-01 $10.89 $10.92 $10.70 $10.90 $10.08 31,242
2020-09-30 $10.83 $11.03 $10.73 $10.86 $10.04 26,465
2020-09-29 $10.90 $10.96 $10.66 $10.85 $10.03 16,456
2020-09-28 $11.27 $11.35 $10.79 $10.88 $10.06 20,979
2020-09-25 $10.84 $11.10 $10.65 $10.88 $10.06 41,660
2020-09-24 $11.25 $11.25 $10.46 $10.86 $10.04 78,642
2020-09-23 $11.50 $11.50 $11.18 $11.36 $10.50 36,728
2020-09-22 $11.13 $11.50 $11.01 $11.45 $10.59 15,046
2020-09-21 $11.21 $11.21 $11.05 $11.09 $10.25 10,536
2020-09-18 $11.19 $11.19 $11.02 $11.17 $10.33 9,830
2020-09-17 $10.99 $11.20 $10.78 $11.07 $10.23 18,846
2020-09-16 $10.97 $11.18 $10.80 $10.80 $9.98 9,567
2020-09-15 $10.96 $11.12 $10.91 $10.91 $10.09 14,481
2020-09-14 $11.10 $11.24 $10.80 $11.20 $10.35 39,655
2020-09-11 $10.97 $11.06 $10.85 $10.98 $10.15 15,692
2020-09-10 $11.01 $11.10 $10.83 $10.83 $10.01 17,258
2020-09-09 $10.94 $11.15 $10.91 $11.07 $10.23 25,035
2020-09-08 $10.87 $11.08 $10.75 $10.90 $10.08 16,548
2020-09-04 $10.92 $11.10 $10.86 $10.99 $10.16 15,470
2020-09-03 $11.03 $11.13 $10.80 $10.80 $9.98 9,080
2020-09-02 $11.13 $11.27 $11.01 $11.01 $10.18 7,192
2020-09-01 $11.09 $11.22 $10.91 $11.07 $10.23 14,159
2020-08-31 $11.12 $11.34 $11.00 $11.17 $10.33 11,163
2020-08-28 $11.12 $11.37 $11.00 $11.22 $10.37 42,105
2020-08-27 $11.22 $11.31 $11.05 $11.22 $10.38 25,260
2020-08-26 $11.45 $11.57 $11.13 $11.28 $10.43 29,803
2020-08-25 $11.53 $11.59 $11.27 $11.45 $10.59 19,365
2020-08-24 $11.42 $11.59 $11.40 $11.52 $10.65 15,954
2020-08-21 $11.99 $12.00 $11.05 $11.44 $10.58 47,830
2020-08-20 $11.84 $12.00 $11.62 $11.99 $11.08 14,351
2020-08-19 $12.00 $12.05 $11.75 $11.82 $10.93 41,478
2020-08-18 $11.94 $11.99 $11.52 $11.95 $11.05 38,130
2020-08-17 $11.58 $11.98 $11.58 $11.88 $10.98 35,675
2020-08-14 $11.58 $11.75 $11.58 $11.74 $10.85 30,227
2020-08-13 $11.17 $11.42 $11.17 $11.42 $10.56 17,045
2020-08-12 $11.31 $11.38 $11.16 $11.24 $10.39 25,701
2020-08-11 $11.35 $11.39 $11.03 $11.12 $10.28 33,113
2020-08-10 $11.35 $11.50 $11.20 $11.39 $10.53 23,237
2020-08-07 $11.37 $11.48 $11.30 $11.40 $10.54 18,531
2020-08-06 $11.57 $11.62 $11.35 $11.45 $10.59 13,722
2020-08-05 $11.67 $11.72 $11.51 $11.51 $10.64 28,316
2020-08-04 $11.70 $11.80 $11.57 $11.70 $10.82 9,682
2020-08-03 $11.59 $11.89 $11.56 $11.57 $10.70 17,306
2020-07-31 $11.70 $11.75 $11.55 $11.56 $10.69 14,473
2020-07-30 $11.70 $11.95 $11.70 $11.88 $10.79 27,743
2020-07-29 $11.85 $11.90 $11.61 $11.72 $10.65 15,168
2020-07-28 $11.71 $11.97 $11.63 $11.65 $10.59 8,396
2020-07-27 $11.90 $12.07 $11.61 $11.81 $10.73 12,456
2020-07-24 $11.98 $12.07 $11.82 $11.84 $10.76 23,895
2020-07-23 $12.15 $12.15 $11.82 $12.04 $10.94 34,957
2020-07-22 $12.01 $12.43 $11.92 $11.99 $10.90 7,230
2020-07-21 $12.24 $12.45 $11.95 $12.00 $10.91 14,186
2020-07-20 $12.48 $12.50 $11.90 $12.44 $11.30 5,688
2020-07-17 $12.10 $12.47 $12.03 $12.46 $11.32 8,197
2020-07-16 $11.90 $12.00 $11.82 $11.99 $10.90 16,702
2020-07-15 $12.27 $12.28 $11.36 $11.83 $10.75 20,424
2020-07-14 $12.15 $12.22 $12.15 $12.18 $11.07 8,425
2020-07-13 $12.04 $12.19 $11.97 $12.18 $11.07 8,625
2020-07-10 $12.21 $12.40 $11.99 $12.06 $10.96 9,865
2020-07-09 $12.39 $12.50 $12.20 $12.20 $11.09 7,990
2020-07-08 $12.27 $12.50 $12.27 $12.32 $11.20 2,617
2020-07-07 $12.44 $12.50 $12.37 $12.49 $11.35 4,149
2020-07-06 $12.40 $12.40 $12.27 $12.27 $11.15 1,155
2020-07-02 $12.46 $12.48 $12.25 $12.27 $11.15 8,231
2020-07-01 $11.51 $12.48 $11.51 $12.41 $11.28 19,791
2020-06-30 $12.69 $12.85 $12.65 $12.75 $11.59 10,366
2020-06-29 $12.89 $12.94 $12.31 $12.70 $11.54 9,479
2020-06-26 $12.79 $12.92 $12.32 $12.88 $11.70 8,285
2020-06-25 $12.90 $12.97 $12.48 $12.80 $11.63 4,509
2020-06-24 $12.74 $12.92 $12.62 $12.92 $11.74 7,014
2020-06-23 $12.97 $12.99 $12.64 $12.90 $11.72 8,347
2020-06-22 $12.97 $13.00 $12.70 $12.92 $11.74 17,649
2020-06-19 $12.11 $13.00 $12.11 $12.99 $11.80 10,850
2020-06-18 $12.62 $12.75 $12.15 $12.75 $11.59 10,661
2020-06-17 $12.34 $12.68 $12.22 $12.66 $11.50 12,704
2020-06-16 $12.40 $12.80 $12.20 $12.54 $11.40 6,455
2020-06-15 $12.04 $12.39 $12.04 $12.19 $11.08 2,765
2020-06-12 $12.10 $12.16 $11.74 $12.00 $10.91 4,945
2020-06-11 $12.45 $12.77 $11.62 $11.74 $10.67 26,083
2020-06-10 $12.63 $13.24 $12.18 $12.74 $11.58 13,554
2020-06-09 $12.75 $13.21 $12.36 $12.84 $11.67 8,658
2020-06-08 $12.65 $12.75 $12.57 $12.75 $11.59 8,478
2020-06-05 $12.40 $12.63 $12.33 $12.57 $11.42 18,019
2020-06-04 $12.66 $12.70 $12.18 $12.22 $11.11 15,454
2020-06-03 $12.36 $12.66 $12.33 $12.66 $11.50 20,949
2020-06-02 $12.45 $12.72 $12.32 $12.33 $11.21 11,557
2020-06-01 $12.40 $12.45 $12.31 $12.34 $11.21 6,594
2020-05-29 $12.64 $12.64 $12.25 $12.39 $11.26 13,092
2020-05-28 $12.74 $12.74 $12.18 $12.56 $11.41 14,363
2020-05-27 $12.60 $12.75 $12.10 $12.73 $11.57 6,163
2020-05-26 $12.36 $12.46 $12.03 $12.45 $11.31 5,397
2020-05-22 $12.26 $12.36 $12.03 $12.03 $10.93 15,395
2020-05-21 $12.14 $12.50 $11.72 $12.47 $11.33 12,721
2020-05-20 $11.89 $12.75 $11.66 $12.16 $11.05 25,088
2020-05-19 $11.81 $11.94 $11.16 $11.49 $10.44 19,467
2020-05-18 $11.26 $12.00 $11.26 $11.62 $10.56 51,257
2020-05-15 $10.99 $11.52 $10.75 $11.44 $10.40 41,233
2020-05-14 $11.02 $11.06 $10.70 $10.92 $9.92 25,070
2020-05-13 $11.09 $11.75 $10.71 $10.71 $9.73 33,599
2020-05-12 $10.76 $11.02 $10.76 $10.94 $9.94 28,191
2020-05-11 $10.85 $11.24 $10.70 $10.70 $9.72 34,679
2020-05-08 $11.15 $11.27 $10.80 $11.05 $10.04 14,075
2020-05-07 $11.11 $11.33 $10.70 $11.05 $10.04 11,650
2020-05-06 $11.04 $11.15 $10.80 $11.00 $10.00 30,541
2020-05-05 $11.90 $12.20 $11.01 $11.16 $10.14 21,090
2020-05-04 $11.50 $11.94 $11.50 $11.58 $10.52 9,516
2020-05-01 $11.35 $11.74 $11.35 $11.46 $10.41 12,024
2020-04-30 $11.48 $11.56 $10.92 $11.35 $10.14 25,152
2020-04-29 $11.25 $11.44 $10.88 $11.42 $10.20 17,335
2020-04-28 $11.25 $11.25 $10.82 $10.85 $9.69 12,666
2020-04-27 $11.00 $11.45 $10.76 $11.20 $10.00 27,335
2020-04-24 $12.00 $12.35 $11.20 $11.20 $10.00 13,969
2020-04-23 $11.91 $12.62 $11.91 $12.01 $10.73 16,730
2020-04-22 $12.64 $12.70 $11.75 $12.39 $11.07 7,377
2020-04-21 $12.50 $12.69 $11.87 $12.20 $10.90 14,869
2020-04-20 $13.22 $13.22 $12.30 $12.50 $11.16 17,973
2020-04-17 $13.22 $13.27 $12.90 $13.22 $11.81 20,780
2020-04-16 $11.86 $13.40 $11.86 $13.22 $11.81 55,859
2020-04-15 $12.01 $12.10 $11.70 $12.05 $10.76 16,615
2020-04-14 $11.88 $12.40 $11.70 $12.18 $10.88 13,404
2020-04-13 $12.54 $12.54 $11.42 $12.05 $10.76 15,074
2020-04-09 $12.05 $12.43 $11.69 $11.69 $10.44 35,937
2020-04-08 $12.03 $12.21 $11.50 $11.90 $10.63 26,049
2020-04-07 $11.54 $12.65 $11.54 $12.40 $11.08 33,419
2020-04-06 $11.17 $12.99 $10.72 $11.52 $10.29 39,697
2020-04-03 $12.91 $12.91 $10.50 $11.20 $10.00 22,315
2020-04-02 $11.55 $12.61 $11.55 $12.61 $11.26 28,398
2020-04-01 $11.59 $12.00 $11.44 $12.00 $10.72 29,214
2020-03-31 $11.55 $11.90 $11.44 $11.64 $10.40 21,505
2020-03-30 $11.01 $11.65 $11.00 $11.44 $10.22 20,405
2020-03-27 $10.76 $11.10 $10.35 $10.98 $9.81 30,073
2020-03-26 $10.80 $12.00 $10.50 $11.50 $10.27 63,537
2020-03-25 $9.99 $10.91 $9.99 $10.50 $9.38 39,787
2020-03-24 $8.51 $10.64 $8.51 $9.99 $8.92 30,576
2020-03-23 $9.05 $9.38 $8.01 $8.01 $7.15 81,149
2020-03-20 $9.16 $10.05 $8.94 $9.55 $8.53 28,115
2020-03-19 $8.05 $9.18 $7.34 $9.03 $8.07 78,251
2020-03-18 $11.26 $11.26 $8.10 $8.30 $7.41 94,824
2020-03-17 $12.11 $12.21 $11.16 $11.47 $10.24 61,368
2020-03-16 $13.04 $13.60 $12.40 $12.40 $11.08 30,493
2020-03-13 $14.65 $14.65 $13.10 $13.23 $11.82 36,688
2020-03-12 $14.38 $14.69 $13.76 $14.15 $12.64 34,835
2020-03-11 $14.74 $14.91 $14.40 $14.88 $13.29 20,678
2020-03-10 $14.86 $15.24 $14.74 $14.76 $13.18 9,338
2020-03-09 $14.65 $15.20 $14.40 $14.40 $12.86 25,870
2020-03-06 $15.39 $15.59 $15.07 $15.15 $13.53 21,834
2020-03-05 $15.41 $15.79 $15.41 $15.50 $13.84 6,220
2020-03-04 $15.40 $15.74 $15.26 $15.73 $14.05 12,098
2020-03-03 $15.85 $15.90 $15.20 $15.25 $13.62 17,275
2020-03-02 $15.95 $15.97 $15.70 $15.90 $14.20 11,566
2020-02-28 $16.10 $16.53 $15.58 $15.59 $13.92 16,195
2020-02-27 $16.00 $16.27 $16.00 $16.27 $14.53 5,183
2020-02-26 $16.25 $16.48 $16.07 $16.29 $14.55 6,738
2020-02-25 $16.63 $16.63 $16.15 $16.21 $14.48 18,715
2020-02-24 $16.75 $16.75 $16.50 $16.74 $14.95 6,507
2020-02-21 $16.85 $16.98 $16.63 $16.98 $15.17 9,971
2020-02-20 $16.85 $16.85 $16.78 $16.78 $14.99 2,175
2020-02-19 $16.66 $16.78 $16.60 $16.78 $14.99 13,287
2020-02-18 $16.80 $16.85 $16.57 $16.57 $14.80 7,733
2020-02-14 $16.80 $16.96 $16.80 $16.80 $15.01 6,501
2020-02-13 $16.95 $17.02 $16.90 $16.90 $15.09 3,495
2020-02-12 $17.05 $17.16 $16.97 $16.97 $15.16 6,639
2020-02-11 $17.21 $17.25 $16.81 $17.01 $15.19 12,384
2020-02-10 $17.40 $17.50 $17.20 $17.20 $15.36 16,966
2020-02-07 $16.95 $17.45 $16.95 $17.42 $15.56 21,444
2020-02-06 $16.91 $17.10 $16.80 $17.10 $15.27 21,991
2020-02-05 $16.54 $16.83 $16.40 $16.83 $15.03 22,612
2020-02-04 $16.45 $16.45 $16.12 $16.40 $14.65 5,323
2020-02-03 $16.30 $16.30 $16.19 $16.28 $14.54 9,427
2020-01-31 $16.50 $16.55 $16.30 $16.42 $14.67 8,898
2020-01-30 $16.27 $16.45 $16.15 $16.45 $14.69 16,432
2020-01-29 $16.00 $16.14 $15.97 $16.04 $14.33 12,356
2020-01-28 $16.26 $16.28 $16.00 $16.00 $14.29 17,034
2020-01-27 $16.35 $16.46 $16.26 $16.26 $14.52 7,589
2020-01-24 $16.47 $16.50 $16.25 $16.25 $14.51 17,657
2020-01-23 $16.35 $16.44 $16.35 $16.42 $14.67 5,941
2020-01-22 $16.40 $16.55 $16.35 $16.44 $14.68 5,609
2020-01-21 $16.24 $16.40 $16.20 $16.27 $14.53 25,223
2020-01-17 $16.80 $16.83 $16.18 $16.43 $14.67 36,824
2020-01-16 $16.10 $16.55 $16.02 $16.55 $14.78 29,842
2020-01-15 $15.88 $16.10 $15.75 $16.09 $14.37 25,235
2020-01-14 $15.70 $15.85 $15.70 $15.80 $14.11 13,478
2020-01-13 $15.86 $15.90 $15.76 $15.76 $14.08 20,631
2020-01-10 $15.90 $16.00 $15.90 $15.91 $14.21 4,913
2020-01-09 $15.95 $15.99 $15.90 $15.97 $14.26 9,405
2020-01-08 $15.83 $16.00 $15.83 $15.98 $14.27 10,873
2020-01-07 $15.83 $15.95 $15.83 $15.90 $14.20 6,219
2020-01-06 $15.99 $15.99 $15.86 $15.91 $14.21 4,103
2020-01-03 $16.08 $16.08 $15.95 $16.00 $14.29 9,626
2020-01-02 $16.15 $16.15 $16.02 $16.02 $14.31 5,544
2019-12-31 $16.24 $16.25 $15.85 $16.13 $14.41 15,070
2019-12-30 $16.27 $16.50 $16.17 $16.38 $14.63 5,902
2019-12-27 $16.51 $16.55 $16.46 $16.55 $14.54 4,670
2019-12-26 $16.20 $16.47 $16.20 $16.47 $14.47 14,569
2019-12-24 $16.20 $16.20 $16.15 $16.19 $14.23 7,166
2019-12-23 $16.06 $16.16 $16.01 $16.16 $14.20 17,731
2019-12-20 $16.07 $16.10 $15.85 $16.06 $14.11 19,935
2019-12-19 $16.17 $16.27 $16.03 $16.22 $14.25 3,841
2019-12-18 $16.24 $16.30 $16.00 $16.17 $14.21 26,010
2019-12-17 $16.15 $16.33 $16.15 $16.25 $14.28 10,718
2019-12-16 $16.15 $16.30 $16.01 $16.22 $14.25 17,896
2019-12-13 $16.25 $16.25 $16.15 $16.24 $14.27 5,882
2019-12-12 $16.12 $16.20 $16.12 $16.15 $14.19 17,592
2019-12-11 $16.24 $16.25 $16.11 $16.18 $14.22 4,192
2019-12-10 $16.25 $16.38 $16.18 $16.18 $14.22 7,536
2019-12-09 $16.25 $16.50 $16.22 $16.23 $14.26 5,636
2019-12-06 $16.18 $16.29 $16.18 $16.19 $14.23 3,942
2019-12-05 $16.27 $16.64 $16.06 $16.26 $14.29 7,586
2019-12-04 $16.23 $16.37 $16.23 $16.31 $14.33 8,506
2019-12-03 $16.33 $16.33 $16.18 $16.30 $14.32 5,424
2019-12-02 $16.78 $16.78 $16.10 $16.37 $14.38 17,708
2019-11-29 $16.67 $16.88 $16.67 $16.67 $14.65 3,004
2019-11-27 $16.67 $16.76 $16.66 $16.69 $14.67 2,497
2019-11-26 $16.79 $16.93 $16.66 $16.67 $14.65 11,555
2019-11-25 $16.95 $16.98 $16.76 $16.91 $14.86 2,208
2019-11-22 $16.74 $17.11 $16.69 $16.69 $14.67 2,729
2019-11-21 $16.84 $17.17 $16.84 $16.93 $14.88 9,254
2019-11-20 $17.00 $17.00 $16.63 $16.90 $14.85 5,784
2019-11-19 $16.88 $16.90 $16.76 $16.90 $14.85 2,274
2019-11-18 $17.01 $17.25 $16.58 $16.86 $14.81 16,093
2019-11-15 $17.01 $17.25 $16.82 $16.90 $14.85 23,841
2019-11-14 $16.95 $16.97 $16.56 $16.96 $14.90 11,916
2019-11-13 $16.76 $16.98 $16.58 $16.95 $14.89 16,704
2019-11-12 $16.40 $16.73 $16.40 $16.60 $14.59 6,153
2019-11-11 $16.55 $16.91 $16.46 $16.67 $14.65 5,454
2019-11-08 $16.20 $16.28 $16.11 $16.24 $14.27 5,431
2019-11-07 $16.20 $16.45 $16.20 $16.24 $14.27 17,954
2019-11-06 $16.55 $16.65 $16.20 $16.20 $14.23 5,031
2019-11-05 $16.78 $16.80 $16.60 $16.70 $14.67 9,148
2019-11-04 $17.00 $17.07 $16.75 $16.87 $14.82 21,795
2019-11-01 $16.70 $17.16 $16.61 $17.08 $15.01 14,432
2019-10-31 $16.96 $16.96 $16.69 $16.79 $14.52 10,562
2019-10-30 $16.50 $16.50 $16.43 $16.46 $14.24 22,041
2019-10-29 $16.12 $16.50 $16.12 $16.45 $14.23 11,121
2019-10-28 $16.20 $16.25 $16.11 $16.25 $14.06 13,986
2019-10-25 $16.23 $16.30 $16.15 $16.20 $14.01 3,889
2019-10-24 $16.00 $16.18 $15.94 $15.99 $13.83 16,924
2019-10-23 $15.85 $15.99 $15.83 $15.99 $13.83 3,246
2019-10-22 $15.99 $16.00 $15.70 $15.98 $13.82 4,716
2019-10-21 $15.79 $16.00 $15.79 $16.00 $13.84 12,491
2019-10-18 $15.81 $15.83 $15.63 $15.79 $13.66 14,653
2019-10-17 $15.70 $15.79 $15.64 $15.78 $13.65 7,576
2019-10-16 $15.76 $15.83 $15.60 $15.79 $13.66 25,924
2019-10-15 $15.88 $16.09 $15.80 $15.80 $13.67 6,535
2019-10-14 $15.95 $16.04 $15.81 $15.93 $13.78 2,118
2019-10-11 $16.29 $16.34 $15.88 $15.95 $13.80 32,324
2019-10-10 $16.70 $16.70 $16.25 $16.34 $14.13 19,933
2019-10-09 $17.13 $17.13 $16.80 $16.90 $14.62 8,152
2019-10-08 $17.00 $17.00 $16.90 $16.90 $14.62 5,058
2019-10-07 $17.07 $17.34 $16.91 $17.04 $14.74 14,365
2019-10-04 $16.99 $17.37 $16.99 $17.04 $14.74 6,712
2019-10-03 $17.03 $17.15 $17.03 $17.03 $14.73 13,818
2019-10-02 $17.15 $17.26 $16.91 $17.01 $14.71 3,801
2019-10-01 $17.30 $17.50 $17.25 $17.33 $14.99 10,655
2019-09-30 $17.15 $17.50 $17.15 $17.42 $15.07 7,779
2019-09-27 $17.01 $17.23 $17.00 $17.15 $14.84 3,859
2019-09-26 $16.90 $17.09 $16.90 $17.09 $14.78 5,073
2019-09-25 $16.95 $16.98 $16.90 $16.98 $14.69 5,812
2019-09-24 $16.98 $17.00 $16.95 $16.95 $14.66 7,519
2019-09-23 $17.13 $17.13 $16.95 $16.98 $14.69 8,245
2019-09-20 $17.11 $17.11 $17.00 $17.05 $14.75 10,452
2019-09-19 $17.00 $17.12 $17.00 $17.02 $14.72 6,663
2019-09-18 $16.97 $17.21 $16.97 $17.13 $14.82 3,170
2019-09-17 $17.15 $17.20 $17.08 $17.10 $14.79 8,790
2019-09-16 $17.11 $17.29 $16.90 $17.29 $14.96 17,246
2019-09-13 $17.34 $17.35 $16.90 $17.05 $14.75 63,496
2019-09-12 $17.48 $17.48 $17.06 $17.34 $15.00 3,962
2019-09-11 $17.11 $17.48 $17.06 $17.38 $15.03 4,873
2019-09-10 $17.27 $17.27 $17.11 $17.24 $14.91 11,673
2019-09-09 $17.18 $17.25 $17.18 $17.22 $14.90 2,205
2019-09-06 $17.08 $17.24 $17.03 $17.18 $14.86 7,677
2019-09-05 $17.09 $17.29 $17.04 $17.08 $14.77 11,274
2019-09-04 $17.28 $17.28 $17.03 $17.08 $14.77 12,245
2019-09-03 $17.21 $17.24 $17.06 $17.06 $14.76 7,268
2019-08-30 $17.37 $17.40 $17.02 $17.05 $14.75 15,736
2019-08-29 $17.17 $17.47 $17.11 $17.44 $15.09 8,221
2019-08-28 $17.05 $17.30 $17.05 $17.30 $14.96 10,214
2019-08-27 $17.13 $17.44 $17.05 $17.24 $14.91 8,020
2019-08-26 $17.34 $17.88 $16.86 $17.22 $14.90 6,871
2019-08-23 $17.10 $17.50 $17.10 $17.50 $15.14 24,055
2019-08-22 $17.50 $17.50 $17.16 $17.16 $14.84 20,670
2019-08-21 $16.86 $17.53 $16.86 $17.45 $15.09 23,786
2019-08-20 $16.85 $17.10 $16.69 $16.86 $14.58 4,909
2019-08-19 $17.05 $17.20 $16.77 $16.90 $14.62 25,638
2019-08-16 $17.00 $17.25 $16.91 $17.11 $14.80 50,244
2019-08-15 $16.70 $16.86 $16.62 $16.85 $14.58 13,868
2019-08-14 $16.20 $16.90 $16.15 $16.58 $14.34 48,445
2019-08-13 $16.20 $16.20 $16.08 $16.20 $14.01 7,788
2019-08-12 $16.20 $16.20 $16.17 $16.17 $13.99 5,098
2019-08-09 $16.25 $16.25 $16.25 $16.25 $14.06 52
2019-08-08 $16.35 $16.43 $15.83 $16.25 $14.06 9,717
2019-08-07 $16.67 $16.67 $16.20 $16.20 $14.01 18,504
2019-08-06 $16.81 $16.83 $16.72 $16.80 $14.53 24,040
2019-08-05 $16.77 $16.85 $16.55 $16.70 $14.45 14,241
2019-08-02 $16.40 $16.87 $16.40 $16.62 $14.38 22,701
2019-08-01 $16.55 $16.55 $16.27 $16.54 $14.08 7,835
2019-07-31 $16.11 $16.53 $16.06 $16.30 $13.87 7,910
2019-07-30 $16.40 $16.45 $16.30 $16.32 $13.89 9,395
2019-07-29 $16.55 $16.55 $16.24 $16.44 $13.99 11,286
2019-07-26 $16.22 $16.70 $16.16 $16.70 $14.21 10,622
2019-07-25 $16.11 $16.30 $16.00 $16.06 $13.67 14,264
2019-07-24 $16.14 $16.33 $16.11 $16.11 $13.71 8,966
2019-07-23 $16.22 $16.29 $15.98 $16.29 $13.87 5,978
2019-07-22 $16.03 $16.10 $15.96 $16.02 $13.64 5,229
2019-07-19 $16.04 $16.37 $15.95 $16.18 $13.77 9,379
2019-07-18 $16.06 $16.06 $15.97 $16.01 $13.63 17,280
2019-07-17 $16.02 $16.18 $16.00 $16.03 $13.64 7,621
2019-07-16 $16.02 $16.45 $15.95 $16.10 $13.70 19,514
2019-07-15 $16.07 $16.07 $16.00 $16.02 $13.64 10,693
2019-07-12 $16.04 $16.08 $16.00 $16.00 $13.62 5,788
2019-07-11 $16.03 $16.08 $16.02 $16.03 $13.64 2,947
2019-07-10 $16.20 $16.25 $16.00 $16.08 $13.69 7,945
2019-07-09 $16.07 $16.42 $16.02 $16.20 $13.79 2,882
2019-07-08 $16.11 $16.25 $16.11 $16.23 $13.81 11,764
2019-07-05 $15.97 $16.02 $15.97 $16.01 $13.63 7,835
2019-07-03 $16.07 $16.10 $15.97 $16.06 $13.67 6,464
2019-07-02 $15.96 $16.29 $15.96 $16.08 $13.69 6,285
2019-07-01 $16.31 $16.31 $15.96 $15.98 $13.60 10,393
2019-06-28 $16.44 $16.45 $16.30 $16.31 $13.88 4,952
2019-06-27 $16.44 $16.47 $16.44 $16.47 $14.02 13,377
2019-06-26 $16.32 $16.45 $15.95 $16.45 $14.00 17,348
2019-06-25 $16.29 $16.40 $16.23 $16.40 $13.96 10,299
2019-06-24 $16.51 $16.51 $16.32 $16.34 $13.91 11,015
2019-06-21 $16.66 $16.66 $16.23 $16.35 $13.92 3,093
2019-06-20 $16.65 $16.72 $16.43 $16.56 $14.10 8,963
2019-06-19 $16.16 $16.65 $16.16 $16.65 $14.17 12,879
2019-06-18 $16.19 $16.40 $16.19 $16.36 $13.93 10,684
2019-06-17 $16.30 $16.40 $16.25 $16.35 $13.92 7,854
2019-06-14 $16.31 $16.39 $15.70 $16.22 $13.81 1,836
2019-06-13 $16.25 $16.25 $16.13 $16.17 $13.76 6,442
2019-06-12 $16.17 $16.22 $16.12 $16.19 $13.78 9,614
2019-06-11 $16.10 $16.20 $16.06 $16.10 $13.70 11,036
2019-06-10 $16.15 $16.25 $16.05 $16.15 $13.75 8,805
2019-06-07 $16.07 $16.09 $15.81 $16.03 $13.64 10,316
2019-06-06 $16.11 $16.11 $15.71 $15.91 $13.54 15,662
2019-06-05 $15.81 $16.01 $15.70 $16.00 $13.62 2,268
2019-06-04 $15.93 $16.00 $15.80 $15.85 $13.49 6,229
2019-06-03 $16.03 $16.07 $15.70 $15.75 $13.41 12,007
2019-05-31 $15.85 $16.05 $15.80 $16.05 $13.66 6,599
2019-05-30 $15.90 $16.00 $15.71 $15.86 $13.50 8,578
2019-05-29 $16.02 $16.17 $15.71 $15.71 $13.37 17,674
2019-05-28 $16.03 $16.15 $16.00 $16.02 $13.64 12,254
2019-05-24 $15.82 $16.18 $15.79 $16.09 $13.70 12,517
2019-05-23 $15.83 $16.06 $15.71 $15.81 $13.46 11,030
2019-05-22 $15.89 $16.19 $15.69 $15.99 $13.61 6,369
2019-05-21 $16.07 $16.07 $15.84 $16.00 $13.62 8,299
2019-05-20 $15.95 $16.35 $15.87 $16.14 $13.74 32,038
2019-05-17 $15.95 $16.17 $15.78 $15.91 $13.54 22,319
2019-05-16 $15.75 $16.08 $15.68 $15.98 $13.60 23,375
2019-05-15 $15.57 $15.79 $15.50 $15.62 $13.30 17,492
2019-05-14 $15.49 $15.59 $15.41 $15.59 $13.27 10,331
2019-05-13 $15.37 $15.49 $15.35 $15.49 $13.18 11,125
2019-05-10 $15.51 $15.53 $15.45 $15.48 $13.18 6,880
2019-05-09 $15.56 $15.57 $15.49 $15.50 $13.19 3,001
2019-05-08 $15.45 $15.58 $15.45 $15.55 $13.24 14,016
2019-05-07 $15.49 $15.56 $15.44 $15.48 $13.18 7,234
2019-05-06 $15.51 $15.60 $15.40 $15.45 $13.15 21,974
2019-05-03 $15.41 $15.68 $15.32 $15.51 $13.20 7,295
2019-05-02 $15.70 $15.90 $15.50 $15.50 $12.97 15,166
2019-05-01 $15.95 $16.95 $15.76 $15.76 $13.19 45,668
2019-04-30 $15.71 $15.95 $15.68 $15.95 $13.34 16,458
2019-04-29 $15.68 $15.80 $15.65 $15.80 $13.22 6,251
2019-04-26 $15.65 $15.76 $15.60 $15.76 $13.19 12,118
2019-04-25 $15.39 $15.53 $15.37 $15.53 $12.99 5,720
2019-04-24 $15.34 $15.43 $15.26 $15.39 $12.88 34,375
2019-04-23 $15.30 $15.35 $15.26 $15.30 $12.80 12,634
2019-04-22 $15.47 $15.47 $15.20 $15.31 $12.81 25,450
2019-04-18 $15.65 $15.65 $15.51 $15.60 $13.05 20,076
2019-04-17 $15.43 $15.79 $15.40 $15.79 $13.21 24,538
2019-04-16 $15.49 $15.49 $15.39 $15.48 $12.95 18,449
2019-04-15 $15.42 $15.50 $15.26 $15.38 $12.87 11,867
2019-04-12 $15.50 $15.50 $15.45 $15.50 $12.97 9,425
2019-04-11 $15.40 $15.47 $15.40 $15.46 $12.93 16,559
2019-04-10 $15.30 $15.47 $15.22 $15.47 $12.94 23,405
2019-04-09 $15.27 $15.34 $15.27 $15.30 $12.80 14,821
2019-04-08 $15.21 $15.40 $15.21 $15.40 $12.88 6,809
2019-04-05 $15.37 $15.37 $15.20 $15.23 $12.74 17,151
2019-04-04 $15.32 $15.39 $15.32 $15.37 $12.86 15,620
2019-04-03 $15.33 $15.45 $15.33 $15.35 $12.84 5,964
2019-04-02 $15.39 $15.46 $15.38 $15.39 $12.88 5,824
2019-04-01 $15.31 $15.47 $15.30 $15.37 $12.86 18,967
2019-03-29 $15.30 $15.40 $15.27 $15.36 $12.85 16,357
2019-03-28 $15.32 $15.34 $15.30 $15.33 $12.83 6,297
2019-03-27 $15.37 $15.41 $15.35 $15.41 $12.89 11,813
2019-03-26 $15.37 $15.40 $15.30 $15.30 $12.80 13,278
2019-03-25 $15.32 $15.46 $15.32 $15.35 $12.84 7,605
2019-03-22 $15.29 $15.47 $15.25 $15.30 $12.80 28,855
2019-03-21 $15.26 $15.50 $15.25 $15.38 $12.87 8,463
2019-03-20 $15.46 $15.48 $15.25 $15.25 $12.76 19,788
2019-03-19 $15.33 $15.41 $15.33 $15.40 $12.88 12,547
2019-03-18 $15.30 $15.40 $15.23 $15.40 $12.88 5,466
2019-03-15 $15.51 $15.51 $15.20 $15.25 $12.76 12,027
2019-03-14 $15.50 $15.51 $15.26 $15.48 $12.95 11,069
2019-03-13 $15.42 $15.51 $15.31 $15.50 $12.97 30,565
2019-03-12 $15.35 $15.51 $15.35 $15.50 $12.97 14,647
2019-03-11 $15.37 $15.44 $15.33 $15.35 $12.84 16,964
2019-03-08 $15.42 $15.42 $15.36 $15.39 $12.88 1,572
2019-03-07 $15.36 $15.38 $15.25 $15.38 $12.87 13,677
2019-03-06 $15.34 $15.35 $15.25 $15.34 $12.83 8,769
2019-03-05 $15.20 $15.35 $15.20 $15.35 $12.84 7,216
2019-03-04 $15.23 $15.30 $15.16 $15.16 $12.68 13,600
2019-03-01 $15.19 $15.29 $15.15 $15.26 $12.77 6,209
2019-02-28 $15.30 $15.31 $15.15 $15.17 $12.69 24,889
2019-02-27 $15.49 $15.49 $15.30 $15.30 $12.80 8,715
2019-02-26 $15.69 $15.69 $15.47 $15.63 $13.08 14,247
2019-02-25 $15.60 $15.63 $15.36 $15.63 $13.08 16,255
2019-02-22 $15.65 $15.65 $15.53 $15.64 $13.09 8,931
2019-02-21 $15.65 $15.69 $15.55 $15.65 $13.09 9,741
2019-02-20 $15.73 $15.84 $15.42 $15.67 $13.11 11,454
2019-02-19 $15.68 $15.80 $15.60 $15.80 $13.22 20,527
2019-02-15 $15.75 $15.80 $15.35 $15.35 $12.84 39,941
2019-02-14 $15.80 $15.80 $15.61 $15.75 $13.18 11,449
2019-02-13 $15.66 $15.82 $15.43 $15.55 $13.01 20,191
2019-02-12 $15.55 $15.59 $15.45 $15.45 $12.93 7,338
2019-02-11 $15.68 $15.68 $15.54 $15.58 $13.03 4,390
2019-02-08 $15.30 $15.65 $15.30 $15.65 $13.09 16,057
2019-02-07 $15.35 $15.36 $15.21 $15.21 $12.73 9,410
2019-02-06 $15.35 $15.35 $15.30 $15.35 $12.84 7,605
2019-02-05 $15.41 $15.41 $15.20 $15.20 $12.72 18,931
2019-02-04 $15.47 $15.66 $15.26 $15.26 $12.77 11,403
2019-02-01 $15.58 $15.64 $15.41 $15.59 $13.04 12,790
2019-01-31 $15.50 $15.59 $15.20 $15.59 $13.04 29,519
2019-01-30 $15.35 $15.58 $15.31 $15.51 $12.98 13,805
2019-01-29 $15.10 $15.42 $15.10 $15.42 $12.90 22,798
2019-01-28 $15.24 $15.50 $15.05 $15.12 $12.65 14,773
2019-01-25 $15.45 $15.45 $15.33 $15.41 $12.89 12,479
2019-01-24 $15.50 $15.50 $15.24 $15.38 $12.87 17,321
2019-01-23 $15.64 $15.66 $15.55 $15.55 $13.01 16,230
2019-01-22 $15.58 $15.68 $15.56 $15.63 $13.08 12,808
2019-01-18 $15.65 $15.69 $15.31 $15.58 $13.03 29,716
2019-01-17 $15.64 $15.71 $15.58 $15.69 $13.13 25,767
2019-01-16 $15.50 $15.89 $15.29 $15.64 $13.08 36,797
2019-01-15 $15.15 $16.45 $15.04 $15.52 $12.98 41,793
2019-01-14 $15.67 $16.10 $15.24 $15.26 $12.77 30,785
2019-01-11 $15.53 $15.90 $15.45 $15.52 $12.98 48,877
2019-01-10 $15.15 $15.48 $15.12 $15.48 $12.95 21,350
2019-01-09 $15.15 $15.30 $15.10 $15.10 $12.63 22,026
2019-01-08 $15.08 $15.15 $15.00 $15.14 $12.67 14,139
2019-01-07 $15.15 $15.15 $14.88 $14.88 $12.45 8,107
2019-01-04 $15.11 $15.15 $14.84 $15.05 $12.59 7,693
2019-01-03 $15.10 $15.15 $15.05 $15.15 $12.67 12,473
2019-01-02 $15.07 $15.20 $15.00 $15.20 $12.72 16,122
2018-12-31 $15.02 $15.07 $14.95 $15.05 $12.59 10,203
2018-12-28 $15.03 $15.03 $14.86 $14.95 $12.51 9,785
2018-12-27 $14.75 $15.13 $14.62 $15.13 $12.43 14,991
2018-12-26 $14.67 $14.85 $14.21 $14.71 $12.09 17,332
2018-12-24 $14.50 $14.90 $14.50 $14.75 $12.12 8,176
2018-12-21 $14.90 $14.90 $14.53 $14.70 $12.08 8,406
2018-12-20 $14.75 $14.90 $14.53 $14.80 $12.16 19,623
2018-12-19 $14.90 $14.96 $14.63 $14.84 $12.19 11,949
2018-12-18 $14.69 $14.90 $14.66 $14.90 $12.24 5,161
2018-12-17 $14.80 $14.95 $14.50 $14.95 $12.29 6,444
2018-12-14 $14.99 $14.99 $14.75 $14.77 $12.14 3,037
2018-12-13 $14.89 $15.32 $14.67 $14.96 $12.29 8,167
2018-12-12 $14.94 $14.96 $14.88 $14.96 $12.29 15,525
2018-12-11 $14.95 $14.95 $14.82 $14.86 $12.21 6,620
2018-12-10 $14.85 $14.91 $14.81 $14.87 $12.22 13,282
2018-12-07 $14.79 $14.85 $14.75 $14.81 $12.17 15,954
2018-12-06 $14.51 $14.70 $14.51 $14.70 $12.08 9,104
2018-12-04 $14.74 $14.77 $14.46 $14.63 $12.02 9,204
2018-12-03 $14.85 $14.90 $14.62 $14.69 $12.07 21,860
2018-11-30 $14.93 $14.96 $14.86 $14.93 $12.27 7,197
2018-11-29 $14.90 $14.95 $14.86 $14.86 $12.21 11,834
2018-11-28 $14.88 $14.93 $14.80 $14.92 $12.26 6,281
2018-11-27 $15.01 $15.01 $14.82 $14.89 $12.24 8,679
2018-11-26 $14.86 $15.01 $14.86 $15.01 $12.33 8,322
2018-11-23 $14.90 $14.90 $14.90 $14.90 $12.24 107
2018-11-21 $14.85 $15.00 $14.85 $14.90 $12.24 7,521
2018-11-20 $14.95 $15.02 $14.81 $14.83 $12.19 14,428
2018-11-19 $14.99 $15.06 $14.99 $14.99 $12.32 5,719
2018-11-16 $15.07 $15.14 $14.95 $15.06 $12.38 6,254
2018-11-15 $15.10 $15.14 $15.00 $15.03 $12.35 23,392
2018-11-14 $15.30 $15.30 $15.09 $15.16 $12.46 8,122
2018-11-13 $15.18 $15.22 $15.18 $15.22 $12.51 4,313
2018-11-12 $15.29 $15.33 $15.17 $15.17 $12.47 14,522
2018-11-09 $15.21 $15.30 $15.15 $15.29 $12.57 27,420
2018-11-08 $15.36 $15.36 $14.96 $15.15 $12.45 27,856
2018-11-07 $15.02 $15.49 $15.00 $15.43 $12.68 24,519
2018-11-06 $14.91 $15.02 $14.88 $15.00 $12.33 14,321
2018-11-05 $14.90 $14.95 $14.87 $14.90 $12.24 14,230
2018-11-02 $14.91 $14.91 $14.84 $14.91 $12.25 4,766
2018-11-01 $14.80 $14.97 $14.79 $14.89 $12.24 4,079
2018-10-31 $14.86 $14.86 $14.74 $14.75 $12.12 12,222
2018-10-30 $14.75 $14.90 $14.75 $14.90 $12.24 2,812
2018-10-29 $14.66 $14.86 $14.66 $14.73 $12.10 5,660
2018-10-26 $14.65 $14.70 $14.63 $14.70 $12.08 6,310
2018-10-25 $14.97 $14.99 $14.90 $14.90 $12.02 14,176
2018-10-24 $14.89 $14.99 $14.88 $14.99 $12.10 9,379
2018-10-23 $14.68 $14.95 $14.67 $14.85 $11.98 7,284
2018-10-22 $14.80 $14.83 $14.70 $14.72 $11.88 7,420
2018-10-19 $14.85 $14.87 $14.84 $14.85 $11.98 4,308
2018-10-18 $14.87 $14.88 $14.80 $14.87 $12.00 6,579
2018-10-17 $14.87 $14.88 $14.66 $14.88 $12.01 11,512
2018-10-16 $14.83 $14.85 $14.80 $14.83 $11.97 16,692
2018-10-15 $14.76 $14.78 $14.75 $14.76 $11.91 3,573
2018-10-12 $14.76 $14.94 $14.74 $14.74 $11.89 3,120
2018-10-11 $14.70 $14.85 $14.63 $14.63 $11.81 24,018
2018-10-10 $14.80 $14.93 $14.63 $14.63 $11.81 11,052
2018-10-09 $14.80 $14.85 $14.76 $14.83 $11.97 8,008
2018-10-08 $14.75 $14.82 $14.75 $14.78 $11.93 3,287
2018-10-05 $14.83 $14.95 $14.75 $14.75 $11.90 9,016
2018-10-04 $14.89 $14.90 $14.75 $14.76 $11.91 19,667
2018-10-03 $14.89 $14.93 $14.87 $14.92 $12.04 8,275
2018-10-02 $14.87 $14.90 $14.83 $14.83 $11.97 8,242
2018-10-01 $14.83 $14.92 $14.80 $14.88 $12.01 5,727
2018-09-28 $14.83 $14.90 $14.83 $14.90 $12.02 8,975
2018-09-27 $14.79 $14.87 $14.79 $14.86 $11.99 10,770
2018-09-26 $14.92 $14.92 $14.77 $14.86 $11.99 21,485
2018-09-25 $14.78 $14.95 $14.78 $14.95 $12.06 10,899
2018-09-24 $14.82 $14.86 $14.75 $14.76 $11.91 5,448
2018-09-21 $14.93 $14.93 $14.75 $14.75 $11.90 2,237
2018-09-20 $14.88 $14.88 $14.81 $14.88 $12.01 8,523
2018-09-19 $14.71 $14.85 $14.71 $14.85 $11.98 10,592
2018-09-18 $14.71 $14.74 $14.64 $14.74 $11.89 6,973
2018-09-17 $14.65 $14.71 $14.64 $14.71 $11.87 9,573
2018-09-14 $14.64 $14.71 $14.63 $14.70 $11.86 7,779
2018-09-13 $14.64 $14.68 $14.55 $14.63 $11.81 19,582
2018-09-12 $14.66 $14.67 $14.53 $14.67 $11.84 5,083
2018-09-11 $14.52 $14.55 $14.50 $14.53 $11.72 19,265
2018-09-10 $14.44 $14.54 $14.42 $14.52 $11.72 9,696
2018-09-07 $14.44 $14.48 $14.44 $14.44 $11.65 7,515
2018-09-06 $14.48 $14.52 $14.45 $14.49 $11.69 8,713
2018-09-05 $14.42 $14.57 $14.42 $14.49 $11.69 8,753
2018-09-04 $14.50 $14.55 $14.41 $14.41 $11.63 13,898
2018-08-31 $14.45 $14.67 $14.44 $14.51 $11.71 6,359
2018-08-30 $14.57 $14.60 $14.42 $14.42 $11.64 53,267
2018-08-29 $14.53 $14.59 $14.53 $14.55 $11.74 8,687
2018-08-28 $14.54 $14.57 $14.45 $14.50 $11.70 15,161
2018-08-27 $14.72 $14.74 $14.51 $14.53 $11.73 21,761
2018-08-24 $14.70 $14.77 $14.66 $14.77 $11.92 5,415
2018-08-23 $14.62 $14.95 $14.59 $14.77 $11.92 7,469
2018-08-22 $14.65 $14.68 $14.63 $14.66 $11.83 9,289
2018-08-21 $14.58 $14.72 $14.58 $14.72 $11.88 11,684
2018-08-20 $14.85 $14.94 $14.57 $14.57 $11.76 29,003
2018-08-17 $14.65 $14.76 $14.61 $14.75 $11.90 19,709
2018-08-16 $14.72 $14.87 $14.51 $14.51 $11.71 43,084
2018-08-15 $14.60 $15.00 $14.50 $14.77 $11.92 22,060
2018-08-14 $14.49 $14.57 $14.47 $14.56 $11.75 11,126
2018-08-13 $14.50 $14.54 $14.42 $14.42 $11.64 12,198
2018-08-10 $14.75 $14.77 $14.60 $14.74 $11.89 8,493
2018-08-09 $14.70 $14.70 $14.60 $14.66 $11.83 15,673
2018-08-08 $14.68 $14.70 $14.68 $14.70 $11.86 3,436
2018-08-07 $14.75 $14.78 $14.60 $14.73 $11.89 10,063
2018-08-06 $14.61 $14.85 $14.61 $14.80 $11.94 6,967
2018-08-03 $14.41 $14.64 $14.37 $14.64 $11.81 8,238
2018-08-02 $14.68 $14.68 $14.58 $14.59 $11.56 12,526
2018-08-01 $14.71 $14.82 $14.65 $14.65 $11.61 3,505
2018-07-31 $14.64 $14.73 $14.60 $14.63 $11.59 17,347
2018-07-30 $14.60 $14.70 $14.60 $14.68 $11.63 7,894
2018-07-27 $14.53 $14.60 $14.51 $14.60 $11.57 6,274
2018-07-26 $14.56 $14.68 $14.50 $14.60 $11.57 9,520
2018-07-25 $14.69 $14.70 $14.53 $14.58 $11.55 9,203
2018-07-24 $14.53 $14.70 $14.53 $14.64 $11.60 9,819
2018-07-23 $14.71 $14.71 $14.56 $14.70 $11.65 13,248
2018-07-20 $14.63 $14.63 $14.60 $14.61 $11.58 5,201
2018-07-19 $14.64 $14.68 $14.54 $14.61 $11.58 11,543
2018-07-18 $14.48 $14.78 $14.48 $14.64 $11.60 7,543
2018-07-17 $14.55 $14.55 $14.36 $14.50 $11.49 10,164
2018-07-16 $14.51 $14.61 $14.51 $14.54 $11.52 10,151
2018-07-13 $14.63 $14.74 $14.51 $14.51 $11.50 13,253
2018-07-12 $14.83 $14.83 $14.60 $14.69 $11.64 13,467
2018-07-11 $14.94 $14.99 $14.80 $14.82 $11.74 7,652
2018-07-10 $14.99 $15.03 $14.78 $14.87 $11.78 11,216
2018-07-09 $14.82 $14.92 $14.82 $14.89 $11.80 8,015
2018-07-06 $14.85 $14.97 $14.78 $14.93 $11.83 12,203
2018-07-05 $14.94 $15.07 $14.78 $14.79 $11.72 12,363
2018-07-03 $14.75 $14.78 $14.73 $14.77 $11.70 5,695
2018-07-02 $14.70 $14.79 $14.70 $14.79 $11.72 5,184
2018-06-29 $14.83 $14.93 $14.70 $14.70 $11.65 7,002
2018-06-28 $14.85 $14.86 $14.82 $14.84 $11.76 5,900
2018-06-27 $14.90 $14.94 $14.71 $14.82 $11.74 22,366
2018-06-26 $14.92 $14.95 $14.92 $14.95 $11.85 2,744
2018-06-25 $15.05 $15.19 $14.86 $14.92 $11.82 9,365
2018-06-22 $15.23 $15.24 $15.14 $15.19 $12.04 9,953
2018-06-21 $15.36 $15.36 $15.20 $15.22 $12.06 11,925
2018-06-20 $15.10 $15.35 $15.09 $15.20 $12.04 15,281
2018-06-19 $14.96 $15.05 $14.78 $15.00 $11.89 10,565
2018-06-18 $14.98 $14.98 $14.85 $14.96 $11.85 2,423
2018-06-15 $14.98 $14.98 $14.90 $14.98 $11.87 2,991
2018-06-14 $14.82 $14.98 $14.82 $14.98 $11.87 6,986
2018-06-13 $14.65 $14.77 $14.64 $14.72 $11.66 20,165
2018-06-12 $14.63 $14.64 $14.51 $14.61 $11.58 17,724
2018-06-11 $14.92 $14.92 $14.65 $14.71 $11.66 17,134
2018-06-08 $14.80 $14.80 $14.70 $14.70 $11.65 5,618
2018-06-07 $14.95 $14.95 $14.71 $14.85 $11.77 15,110
2018-06-06 $14.80 $14.95 $14.79 $14.95 $11.85 11,706
2018-06-05 $14.70 $14.75 $14.70 $14.73 $11.67 3,235
2018-06-04 $14.75 $14.75 $14.70 $14.73 $11.67 7,951
2018-06-01 $14.75 $14.75 $14.66 $14.71 $11.66 16,664
2018-05-31 $14.78 $14.78 $14.60 $14.60 $11.57 23,409
2018-05-30 $14.85 $14.86 $14.75 $14.76 $11.70 14,429
2018-05-29 $14.90 $14.93 $14.85 $14.85 $11.77 8,551
2018-05-25 $14.99 $15.04 $14.78 $14.85 $11.77 15,570
2018-05-24 $15.16 $15.16 $14.97 $14.97 $11.86 10,368
2018-05-23 $15.10 $15.15 $15.05 $15.11 $11.97 10,339
2018-05-22 $15.42 $15.48 $15.04 $15.04 $11.92 15,068
2018-05-21 $15.39 $15.65 $15.38 $15.50 $12.28 34,138
2018-05-18 $15.33 $15.45 $15.20 $15.30 $12.12 30,707
2018-05-17 $15.15 $15.24 $15.14 $15.19 $12.04 22,226
2018-05-16 $14.90 $15.22 $14.90 $15.04 $11.92 20,161
2018-05-15 $14.85 $14.89 $14.80 $14.84 $11.76 4,093
2018-05-14 $14.90 $14.90 $14.85 $14.86 $11.77 6,359
2018-05-11 $14.89 $14.89 $14.87 $14.87 $11.78 5,299
2018-05-10 $14.85 $14.97 $14.83 $14.89 $11.80 10,641
2018-05-09 $14.60 $15.03 $14.59 $15.03 $11.91 9,474
2018-05-08 $14.55 $14.64 $14.42 $14.52 $11.50 11,786
2018-05-07 $14.65 $14.65 $14.64 $14.64 $11.60 1,518
2018-05-04 $14.70 $14.70 $14.49 $14.60 $11.57 9,999
2018-05-03 $15.05 $15.07 $14.76 $14.98 $11.65 10,496
2018-05-02 $14.94 $14.98 $14.89 $14.95 $11.63 8,793
2018-05-01 $14.80 $14.94 $14.75 $14.94 $11.62 7,894
2018-04-30 $14.91 $14.96 $14.66 $14.80 $11.51 7,469
2018-04-27 $14.72 $14.72 $14.62 $14.64 $11.39 11,294
2018-04-26 $15.03 $15.05 $14.73 $14.73 $11.46 11,953
2018-04-25 $15.13 $15.13 $14.96 $14.97 $11.65 10,391
2018-04-24 $15.19 $15.25 $15.03 $15.05 $11.71 9,068
2018-04-23 $15.35 $15.35 $15.15 $15.22 $11.84 11,757
2018-04-20 $15.10 $15.40 $15.02 $15.32 $11.92 36,878
2018-04-19 $15.09 $15.14 $14.97 $15.07 $11.72 20,153
2018-04-18 $14.67 $15.34 $14.67 $15.05 $11.71 22,602
2018-04-17 $14.73 $14.76 $14.67 $14.76 $11.48 16,489
2018-04-16 $14.65 $14.74 $14.65 $14.73 $11.46 14,443
2018-04-13 $14.72 $14.79 $14.60 $14.79 $11.51 35,169
2018-04-12 $14.58 $14.73 $14.58 $14.72 $11.45 8,513
2018-04-11 $14.44 $14.64 $14.40 $14.64 $11.39 17,048
2018-04-10 $14.58 $14.58 $14.40 $14.44 $11.23 19,776
2018-04-09 $14.66 $14.69 $14.50 $14.58 $11.34 29,241
2018-04-06 $14.75 $14.77 $14.66 $14.72 $11.45 11,251
2018-04-05 $14.82 $14.82 $14.68 $14.75 $11.47 12,575
2018-04-04 $14.78 $14.79 $14.66 $14.76 $11.48 21,344
2018-04-03 $14.68 $14.79 $14.67 $14.78 $11.50 7,413
2018-04-02 $14.66 $14.70 $14.66 $14.68 $11.42 7,604
2018-03-29 $14.74 $14.76 $14.56 $14.70 $11.44 6,314
2018-03-28 $14.55 $14.76 $14.55 $14.59 $11.35 15,733
2018-03-27 $14.58 $14.71 $14.58 $14.59 $11.35 10,274
2018-03-26 $14.65 $14.76 $14.48 $14.64 $11.39 11,496
2018-03-23 $14.66 $14.77 $14.58 $14.76 $11.48 5,439
2018-03-22 $14.56 $14.70 $14.56 $14.59 $11.35 7,938
2018-03-21 $14.72 $14.72 $14.51 $14.58 $11.34 9,727
2018-03-20 $14.78 $14.78 $14.62 $14.62 $11.37 1,850
2018-03-19 $14.45 $14.78 $14.41 $14.78 $11.50 12,922
2018-03-16 $14.68 $14.68 $14.36 $14.44 $11.23 4,649
2018-03-15 $14.76 $14.79 $14.67 $14.70 $11.44 4,768
2018-03-14 $14.56 $14.77 $14.56 $14.64 $11.39 3,120
2018-03-13 $14.71 $14.80 $14.70 $14.80 $11.51 2,495
2018-03-12 $14.74 $14.79 $14.74 $14.76 $11.48 12,920
2018-03-09 $14.77 $14.85 $14.55 $14.79 $11.51 40,125
2018-03-08 $14.59 $14.65 $14.50 $14.61 $11.37 12,017
2018-03-07 $14.40 $14.54 $14.40 $14.54 $11.31 14,759
2018-03-06 $14.50 $14.54 $14.31 $14.31 $11.13 22,289
2018-03-05 $14.65 $14.67 $14.50 $14.50 $11.28 19,091
2018-03-02 $14.46 $14.76 $14.46 $14.69 $11.43 17,708
2018-03-01 $14.45 $14.49 $14.43 $14.45 $11.24 3,545
2018-02-28 $14.36 $14.48 $14.35 $14.47 $11.26 15,510
2018-02-27 $14.20 $14.42 $14.20 $14.38 $11.19 17,321
2018-02-26 $14.20 $14.24 $14.19 $14.20 $11.05 6,386
2018-02-23 $14.17 $14.25 $14.14 $14.22 $11.06 5,159
2018-02-22 $14.19 $14.24 $14.11 $14.11 $10.98 19,199
2018-02-21 $14.35 $14.45 $14.12 $14.13 $10.99 19,015
2018-02-20 $14.18 $14.45 $14.18 $14.26 $11.09 12,542
2018-02-16 $14.41 $14.41 $14.18 $14.19 $11.04 12,397
2018-02-15 $14.31 $14.45 $14.31 $14.31 $11.13 5,826
2018-02-14 $14.26 $14.35 $14.25 $14.30 $11.12 8,732
2018-02-13 $14.22 $14.50 $14.16 $14.31 $11.13 14,640
2018-02-12 $14.09 $14.49 $13.99 $14.35 $11.16 14,323
2018-02-09 $14.25 $14.25 $14.00 $14.06 $10.94 26,853
2018-02-08 $14.49 $14.49 $14.11 $14.13 $10.99 4,591
2018-02-07 $14.05 $14.13 $14.05 $14.08 $10.95 6,283
2018-02-06 $14.15 $14.18 $14.05 $14.05 $10.93 19,016
2018-02-05 $14.15 $14.22 $14.15 $14.17 $11.02 8,365
2018-02-02 $14.17 $14.25 $14.16 $14.21 $11.05 6,704
2018-02-01 $14.16 $14.42 $14.08 $14.24 $11.08 8,177
2018-01-31 $14.10 $14.30 $14.01 $14.07 $10.95 9,356
2018-01-30 $14.22 $14.22 $14.00 $14.10 $10.97 25,193
2018-01-29 $14.57 $14.57 $14.21 $14.22 $11.06 27,570
2018-01-26 $14.50 $14.53 $14.45 $14.45 $11.24 6,088
2018-01-25 $14.64 $14.65 $14.50 $14.50 $11.28 14,690
2018-01-24 $14.66 $14.70 $14.45 $14.45 $11.24 15,907
2018-01-23 $14.60 $14.65 $14.51 $14.65 $11.40 14,512
2018-01-22 $14.58 $14.65 $14.53 $14.65 $11.40 20,057
2018-01-19 $14.58 $14.63 $14.27 $14.63 $11.38 20,956
2018-01-18 $14.42 $14.66 $14.42 $14.66 $11.40 18,240
2018-01-17 $14.60 $14.60 $14.49 $14.58 $11.34 14,659
2018-01-16 $14.65 $14.69 $14.45 $14.51 $11.29 53,585
2018-01-12 $14.62 $14.63 $14.45 $14.52 $11.30 33,374
2018-01-11 $14.52 $14.52 $14.41 $14.50 $11.28 9,261
2018-01-10 $14.53 $14.54 $14.35 $14.53 $11.30 21,537
2018-01-09 $14.45 $14.55 $14.34 $14.39 $11.19 26,844
2018-01-08 $14.43 $14.48 $14.35 $14.46 $11.25 21,522
2018-01-05 $14.39 $14.39 $14.26 $14.32 $11.14 6,637
2018-01-04 $14.40 $14.45 $14.37 $14.45 $11.24 9,286
2018-01-03 $14.35 $14.43 $14.24 $14.43 $11.23 14,035
2018-01-02 $14.05 $14.43 $14.05 $14.35 $11.16 16,196
2017-12-29 $14.02 $14.38 $14.02 $14.10 $10.97 17,217
2017-12-28 $14.21 $14.41 $13.94 $14.00 $10.89 20,237
2017-12-27 $14.24 $14.44 $14.24 $14.40 $10.99 30,288
2017-12-26 $14.37 $14.44 $14.35 $14.36 $10.96 12,478
2017-12-22 $14.41 $14.46 $14.36 $14.39 $10.98 13,637
2017-12-21 $14.36 $14.53 $14.36 $14.46 $11.04 5,907
2017-12-20 $14.30 $14.50 $14.28 $14.36 $10.96 17,646
2017-12-19 $14.24 $14.43 $14.24 $14.33 $10.94 25,566
2017-12-18 $14.20 $14.85 $14.20 $14.22 $10.85 54,973
2017-12-15 $14.18 $14.48 $14.18 $14.20 $10.84 28,062
2017-12-14 $14.20 $14.25 $14.13 $14.20 $10.84 16,328
2017-12-13 $14.17 $14.17 $14.13 $14.13 $10.78 5,942
2017-12-12 $14.21 $14.29 $14.15 $14.20 $10.84 16,588
2017-12-11 $14.20 $14.30 $14.18 $14.20 $10.84 16,892
2017-12-08 $14.34 $14.34 $14.20 $14.23 $10.86 7,360
2017-12-07 $14.32 $14.33 $14.22 $14.23 $10.86 16,364
2017-12-06 $14.20 $14.32 $14.20 $14.24 $10.87 11,559
2017-12-05 $14.17 $14.42 $14.17 $14.26 $10.88 11,364
2017-12-04 $14.14 $14.40 $14.10 $14.16 $10.81 16,912
2017-12-01 $14.15 $14.20 $14.07 $14.07 $10.74 18,115
2017-11-30 $14.40 $14.48 $14.14 $14.15 $10.80 35,400
2017-11-29 $14.42 $14.42 $14.29 $14.30 $10.91 11,314
2017-11-28 $14.50 $14.50 $14.37 $14.39 $10.98 8,598
2017-11-27 $14.60 $14.67 $14.56 $14.60 $11.14 8,732
2017-11-24 $14.51 $14.81 $14.47 $14.80 $11.30 3,950
2017-11-22 $14.61 $14.64 $14.40 $14.49 $11.06 16,326
2017-11-21 $14.85 $14.85 $14.63 $14.63 $11.17 4,753
2017-11-20 $14.80 $14.82 $14.68 $14.75 $11.26 14,581
2017-11-17 $14.87 $14.88 $14.80 $14.80 $11.30 2,920
2017-11-16 $14.56 $14.90 $14.56 $14.89 $11.36 10,675
2017-11-15 $14.95 $14.95 $14.51 $14.62 $11.16 11,642
2017-11-14 $14.90 $14.96 $14.71 $14.75 $11.26 5,981
2017-11-13 $14.75 $15.04 $14.75 $14.90 $11.37 22,299
2017-11-10 $15.02 $15.02 $14.42 $14.50 $11.07 49,427
2017-11-09 $14.63 $14.95 $14.63 $14.93 $11.40 34,236
2017-11-08 $14.76 $14.97 $14.76 $14.85 $11.33 24,792
2017-11-07 $14.86 $14.86 $14.60 $14.68 $11.20 11,208
2017-11-06 $14.54 $14.95 $14.45 $14.77 $11.27 10,560
2017-11-03 $14.50 $14.59 $14.41 $14.43 $11.01 7,560
2017-11-02 $14.56 $14.56 $14.37 $14.50 $11.07 7,975
2017-11-01 $14.32 $14.59 $14.31 $14.46 $11.04 12,186
2017-10-31 $14.54 $14.55 $14.37 $14.39 $10.98 9,458
2017-10-30 $14.39 $15.04 $14.39 $14.55 $11.11 9,351
2017-10-27 $14.50 $14.50 $14.35 $14.48 $11.05 14,715
2017-10-26 $14.82 $15.01 $14.77 $14.79 $11.08 4,711
2017-10-25 $14.78 $15.04 $14.75 $14.76 $11.06 12,997
2017-10-24 $14.85 $14.98 $14.75 $14.92 $11.18 13,270
2017-10-23 $14.75 $15.00 $14.75 $14.75 $11.05 9,800
2017-10-20 $14.71 $14.76 $14.71 $14.76 $11.06 3,880
2017-10-19 $14.82 $14.99 $14.70 $14.70 $11.01 3,507
2017-10-18 $14.78 $14.79 $14.70 $14.74 $11.05 12,342
2017-10-17 $15.05 $15.05 $14.70 $14.76 $11.06 24,220
2017-10-16 $14.90 $15.15 $14.87 $14.96 $11.21 52,672
2017-10-13 $14.87 $15.05 $14.87 $15.00 $11.24 8,495
2017-10-12 $14.70 $14.95 $14.70 $14.90 $11.16 6,349
2017-10-11 $15.05 $15.07 $14.71 $14.84 $11.12 8,939
2017-10-10 $14.98 $15.14 $14.33 $15.14 $11.34 23,301
2017-10-09 $14.80 $14.97 $14.35 $14.97 $11.22 13,420
2017-10-06 $14.55 $14.72 $14.54 $14.66 $10.98 5,059
2017-10-05 $14.55 $14.60 $14.51 $14.58 $10.92 6,273
2017-10-04 $14.54 $14.55 $14.35 $14.49 $10.86 11,634
2017-10-03 $14.49 $14.55 $14.35 $14.55 $10.90 18,947
2017-10-02 $14.34 $14.46 $14.34 $14.43 $10.81 22,805
2017-09-29 $14.50 $14.50 $14.41 $14.43 $10.81 6,549
2017-09-28 $15.02 $15.02 $14.26 $14.54 $10.89 48,898
2017-09-27 $15.12 $15.12 $14.67 $15.04 $11.27 20,828
2017-09-26 $14.91 $15.09 $14.77 $15.02 $11.25 7,298
2017-09-25 $14.83 $14.88 $14.76 $14.88 $11.15 12,952
2017-09-22 $14.78 $14.92 $14.68 $14.86 $11.13 16,638
2017-09-21 $14.50 $14.69 $14.50 $14.57 $10.92 6,328
2017-09-20 $14.49 $14.65 $14.48 $14.50 $10.86 3,728
2017-09-19 $14.52 $14.60 $14.48 $14.48 $10.85 15,676
2017-09-18 $14.57 $14.57 $14.52 $14.52 $10.88 2,391
2017-09-15 $14.80 $14.80 $14.31 $14.56 $10.91 12,723
2017-09-14 $14.74 $14.74 $14.29 $14.63 $10.96 12,727
2017-09-13 $14.71 $14.78 $14.35 $14.57 $10.92 22,109
2017-09-12 $14.70 $14.78 $14.66 $14.66 $10.98 2,561
2017-09-11 $14.55 $14.78 $14.55 $14.66 $10.98 12,525
2017-09-08 $14.25 $14.87 $14.25 $14.45 $10.83 15,936
2017-09-07 $14.17 $14.29 $14.16 $14.28 $10.70 11,975
2017-09-06 $14.19 $14.22 $14.17 $14.17 $10.62 3,950
2017-09-05 $14.21 $14.24 $14.17 $14.20 $10.64 8,437
2017-09-01 $14.38 $14.38 $14.21 $14.21 $10.65 9,426
2017-08-31 $14.38 $14.42 $14.36 $14.36 $10.76 11,641
2017-08-30 $14.40 $14.41 $14.36 $14.36 $10.76 3,637
2017-08-29 $14.53 $14.53 $14.36 $14.36 $10.76 3,275
2017-08-28 $14.50 $14.54 $14.45 $14.48 $10.85 9,629
2017-08-25 $14.52 $14.57 $14.51 $14.53 $10.89 4,002
2017-08-24 $14.51 $14.58 $14.50 $14.58 $10.92 3,236
2017-08-23 $14.60 $14.60 $14.50 $14.50 $10.86 7,693
2017-08-22 $14.51 $14.57 $14.51 $14.52 $10.88 2,575
2017-08-21 $14.88 $14.92 $14.53 $14.55 $10.90 11,037
2017-08-18 $14.88 $14.88 $14.62 $14.88 $11.15 8,289
2017-08-17 $14.61 $14.80 $14.61 $14.77 $11.07 7,956
2017-08-16 $14.61 $14.75 $14.61 $14.71 $11.02 3,208
2017-08-15 $14.70 $14.70 $14.60 $14.68 $11.00 5,364
2017-08-14 $14.65 $14.80 $14.16 $14.59 $10.93 18,559
2017-08-11 $14.88 $14.88 $14.62 $14.81 $11.10 19,109
2017-08-10 $14.48 $14.66 $14.33 $14.66 $10.98 6,733
2017-08-09 $14.50 $14.50 $14.40 $14.42 $10.81 13,439
2017-08-08 $14.62 $14.75 $14.47 $14.63 $10.96 24,150
2017-08-07 $14.45 $14.62 $14.45 $14.62 $10.95 14,249
2017-08-04 $14.50 $14.50 $14.23 $14.47 $10.84 11,757
2017-08-03 $14.22 $14.58 $14.06 $14.27 $10.69 14,159
2017-08-02 $14.65 $14.65 $14.01 $14.23 $10.66 19,200
2017-08-01 $14.18 $14.24 $14.15 $14.15 $10.60 13,817
2017-07-31 $14.33 $14.33 $14.24 $14.28 $10.70 6,188
2017-07-28 $14.08 $14.60 $14.08 $14.35 $10.75 26,230
2017-07-27 $14.34 $14.41 $14.30 $14.34 $10.55 12,620
2017-07-26 $14.37 $14.39 $14.30 $14.30 $10.52 13,678
2017-07-25 $14.35 $14.40 $14.31 $14.38 $10.58 9,624
2017-07-24 $14.35 $14.40 $14.30 $14.34 $10.55 15,786
2017-07-21 $14.15 $14.40 $14.15 $14.40 $10.59 24,509
2017-07-20 $14.10 $14.10 $14.03 $14.10 $10.37 7,950
2017-07-19 $14.06 $14.15 $14.02 $14.03 $10.32 10,250
2017-07-18 $14.01 $14.05 $13.98 $14.01 $10.30 5,796
2017-07-17 $14.14 $14.15 $14.04 $14.05 $10.33 7,418
2017-07-14 $14.09 $14.14 $14.09 $14.13 $10.39 6,663
2017-07-13 $14.01 $14.15 $14.01 $14.08 $10.35 16,031
2017-07-12 $13.90 $14.05 $13.90 $14.00 $10.29 7,290
2017-07-11 $14.02 $14.04 $14.00 $14.00 $10.29 3,832
2017-07-10 $14.10 $14.10 $14.01 $14.01 $10.30 7,705
2017-07-07 $14.12 $14.12 $13.92 $14.09 $10.36 10,755
2017-07-06 $13.94 $13.94 $13.90 $13.93 $10.24 2,704
2017-07-05 $14.00 $14.00 $13.95 $13.95 $10.26 6,855
2017-07-03 $14.00 $14.20 $13.83 $14.03 $10.32 5,155
2017-06-30 $14.07 $14.07 $13.95 $13.95 $10.26 6,196
2017-06-29 $14.14 $14.17 $14.01 $14.01 $10.30 20,189
2017-06-28 $14.22 $14.25 $14.13 $14.15 $10.40 14,042
2017-06-27 $14.01 $14.23 $14.01 $14.23 $10.47 9,114
2017-06-26 $14.10 $14.17 $14.02 $14.03 $10.32 13,286
2017-06-23 $14.15 $14.20 $14.15 $14.19 $10.44 11,852
2017-06-22 $14.19 $14.19 $14.08 $14.19 $10.44 9,551
2017-06-21 $14.10 $14.20 $14.10 $14.17 $10.42 2,255
2017-06-20 $14.17 $14.17 $14.09 $14.09 $10.36 6,525
2017-06-19 $14.08 $14.17 $14.05 $14.17 $10.42 14,216
2017-06-16 $14.07 $14.12 $13.98 $14.06 $10.34 11,298
2017-06-15 $14.06 $14.07 $13.96 $14.07 $10.35 6,513
2017-06-14 $13.94 $14.02 $13.91 $13.91 $10.23 7,405
2017-06-13 $13.92 $13.95 $13.83 $13.94 $10.25 8,095
2017-06-12 $13.90 $13.99 $13.90 $13.95 $10.26 11,569
2017-06-09 $14.05 $14.11 $13.86 $13.92 $10.24 26,105
2017-06-08 $14.10 $14.17 $14.05 $14.07 $10.35 18,505
2017-06-07 $14.14 $14.17 $14.11 $14.11 $10.38 5,354
2017-06-06 $14.13 $14.18 $14.06 $14.10 $10.37 10,099
2017-06-05 $14.08 $14.17 $14.05 $14.17 $10.42 11,545
2017-06-02 $14.15 $14.26 $14.02 $14.04 $10.33 16,824
2017-06-01 $14.23 $14.39 $14.13 $14.14 $10.40 16,475
2017-05-31 $14.28 $14.34 $14.22 $14.22 $10.46 6,204
2017-05-30 $14.33 $14.48 $14.27 $14.32 $10.53 11,725
2017-05-26 $14.37 $14.51 $14.31 $14.34 $10.55 22,858
2017-05-25 $14.49 $14.60 $14.31 $14.31 $10.52 7,868
2017-05-24 $14.34 $14.49 $14.27 $14.47 $10.64 11,719
2017-05-23 $14.26 $14.36 $14.23 $14.36 $10.56 5,236
2017-05-22 $14.85 $14.85 $14.22 $14.31 $10.52 21,956
2017-05-19 $14.27 $14.96 $14.27 $14.93 $10.98 3,318
2017-05-18 $14.65 $14.65 $14.25 $14.34 $10.55 12,325
2017-05-17 $14.65 $14.90 $14.65 $14.66 $10.78 3,432
2017-05-16 $14.63 $14.78 $14.54 $14.77 $10.86 6,779
2017-05-15 $14.78 $14.78 $14.48 $14.50 $10.66 14,241
2017-05-12 $15.00 $15.00 $14.50 $14.70 $10.81 26,577
2017-05-11 $14.40 $14.71 $14.15 $14.71 $10.82 13,804
2017-05-10 $14.14 $14.40 $14.13 $14.39 $10.58 13,023
2017-05-09 $14.11 $14.49 $14.11 $14.45 $10.63 16,293
2017-05-08 $14.07 $14.19 $14.07 $14.18 $10.43 2,530
2017-05-05 $14.14 $14.25 $14.08 $14.08 $10.35 12,135
2017-05-04 $14.20 $14.30 $14.12 $14.26 $10.49 7,330
2017-05-03 $14.22 $14.43 $14.20 $14.23 $10.47 8,240
2017-05-02 $14.26 $14.50 $14.20 $14.35 $10.55 17,108
2017-05-01 $14.26 $14.60 $14.26 $14.58 $10.52 19,484
2017-04-28 $14.38 $14.38 $14.27 $14.27 $10.30 7,152
2017-04-27 $14.35 $14.43 $14.30 $14.41 $10.40 7,127
2017-04-26 $14.35 $14.42 $14.31 $14.41 $10.40 11,511
2017-04-25 $14.27 $14.47 $14.26 $14.41 $10.21 7,032
2017-04-24 $14.30 $14.48 $14.25 $14.48 $10.26 12,573
2017-04-21 $14.23 $14.35 $14.23 $14.34 $10.16 3,746
2017-04-20 $14.24 $14.37 $14.22 $14.26 $10.10 16,834
2017-04-19 $14.24 $14.29 $14.18 $14.21 $10.07 6,845
2017-04-18 $14.21 $14.27 $14.16 $14.22 $10.08 10,582
2017-04-17 $14.22 $14.25 $14.20 $14.20 $10.06 7,429
2017-04-13 $14.20 $14.28 $14.20 $14.28 $10.12 12,449
2017-04-12 $14.17 $14.27 $14.17 $14.20 $10.06 11,419
2017-04-11 $14.33 $14.33 $14.19 $14.24 $10.09 2,908
2017-04-10 $14.15 $14.27 $14.12 $14.27 $10.11 7,369
2017-04-07 $14.13 $14.23 $14.13 $14.20 $10.06 7,238
2017-04-06 $14.10 $14.30 $14.07 $14.18 $10.05 6,543
2017-04-05 $14.03 $14.14 $14.03 $14.11 $10.00 12,755
2017-04-04 $14.01 $14.09 $14.00 $14.02 $9.93 6,575
2017-04-03 $14.08 $14.09 $14.00 $14.03 $9.94 12,859
2017-03-31 $14.11 $14.12 $14.01 $14.10 $9.99 14,378
2017-03-30 $14.05 $14.11 $14.02 $14.10 $9.99 8,497
2017-03-29 $14.08 $14.13 $14.07 $14.09 $9.98 13,284
2017-03-28 $14.09 $14.14 $14.04 $14.07 $9.97 25,876
2017-03-27 $14.06 $14.21 $14.05 $14.09 $9.98 15,714
2017-03-24 $14.20 $14.27 $14.17 $14.20 $10.06 7,259
2017-03-23 $14.15 $14.20 $14.07 $14.18 $10.05 16,332
2017-03-22 $14.07 $14.08 $14.05 $14.06 $9.96 3,355
2017-03-21 $14.05 $14.11 $14.05 $14.07 $9.97 3,905
2017-03-20 $14.09 $14.11 $14.05 $14.06 $9.96 3,348
2017-03-17 $14.10 $14.19 $14.08 $14.08 $9.98 4,442
2017-03-16 $14.16 $14.20 $14.16 $14.20 $10.06 2,299
2017-03-15 $14.07 $14.20 $14.07 $14.14 $10.02 8,540
2017-03-14 $14.25 $14.25 $14.12 $14.12 $10.01 4,276
2017-03-13 $14.23 $14.49 $14.13 $14.35 $10.17 13,591
2017-03-10 $14.17 $14.50 $14.03 $14.15 $10.03 19,418
2017-03-09 $14.25 $14.25 $14.03 $14.24 $10.09 16,158
2017-03-08 $14.20 $14.25 $14.10 $14.25 $10.10 11,451
2017-03-07 $14.13 $14.25 $14.09 $14.16 $10.03 12,077
2017-03-06 $14.12 $14.24 $14.05 $14.18 $10.05 10,125
2017-03-03 $14.23 $14.23 $14.06 $14.07 $9.97 6,925
2017-03-02 $14.20 $14.24 $14.03 $14.07 $9.97 10,162
2017-03-01 $14.07 $14.15 $14.01 $14.03 $9.94 11,272
2017-02-28 $14.37 $14.37 $14.13 $14.13 $10.01 821
2017-02-27 $14.07 $14.20 $14.06 $14.14 $10.02 10,581
2017-02-24 $14.19 $14.28 $14.05 $14.05 $9.96 6,974
2017-02-23 $14.18 $14.31 $14.18 $14.20 $10.06 11,309
2017-02-22 $14.22 $14.22 $14.09 $14.15 $10.03 8,248
2017-02-21 $14.14 $14.34 $14.10 $14.23 $10.08 12,983
2017-02-17 $14.00 $14.13 $13.99 $14.13 $10.01 8,377
2017-02-16 $14.04 $14.05 $14.00 $14.04 $9.95 9,545
2017-02-15 $14.05 $14.07 $14.04 $14.06 $9.96 7,716
2017-02-14 $14.12 $14.12 $14.04 $14.07 $9.97 11,786
2017-02-13 $14.11 $14.11 $14.04 $14.04 $9.95 4,697
2017-02-10 $14.04 $14.09 $14.02 $14.04 $9.95 2,553
2017-02-09 $14.14 $14.14 $14.08 $14.08 $9.98 12,413
2017-02-08 $14.14 $14.16 $14.10 $14.14 $10.02 3,009
2017-02-07 $14.08 $14.20 $14.03 $14.16 $10.03 7,358
2017-02-06 $14.16 $14.19 $14.02 $14.19 $10.05 15,761
2017-02-03 $14.14 $14.24 $14.01 $14.04 $9.95 13,005
2017-02-02 $14.19 $14.20 $14.06 $14.19 $10.05 9,380
2017-02-01 $14.10 $14.25 $14.05 $14.06 $9.96 7,349
2017-01-31 $14.11 $14.22 $14.02 $14.20 $10.06 6,604
2017-01-30 $14.11 $14.17 $14.05 $14.10 $9.99 3,293
2017-01-27 $14.09 $14.23 $14.00 $14.14 $10.02 19,086
2017-01-26 $14.25 $14.38 $14.01 $14.06 $9.96 25,968
2017-01-25 $14.31 $14.33 $14.13 $14.13 $10.01 15,254
2017-01-24 $14.53 $14.53 $14.27 $14.35 $10.17 4,618
2017-01-23 $14.35 $14.43 $14.31 $14.42 $10.22 7,410
2017-01-20 $14.52 $14.52 $14.33 $14.43 $10.22 3,062
2017-01-19 $14.46 $14.55 $14.28 $14.28 $10.12 4,455
2017-01-18 $14.52 $14.52 $14.31 $14.40 $10.21 3,801
2017-01-17 $14.35 $14.55 $14.22 $14.49 $10.27 14,240
2017-01-13 $14.31 $14.55 $14.18 $14.30 $10.13 20,009
2017-01-12 $14.38 $14.44 $14.16 $14.31 $10.14 10,977
2017-01-11 $14.38 $14.40 $14.05 $14.27 $10.11 18,101
2017-01-10 $14.38 $14.46 $14.21 $14.40 $10.20 19,632
2017-01-09 $14.22 $14.50 $14.15 $14.18 $10.04 23,666
2017-01-06 $14.05 $14.22 $14.03 $14.13 $10.01 30,409
2017-01-05 $14.27 $14.27 $14.11 $14.16 $10.03 12,853
2017-01-04 $14.18 $14.30 $13.99 $14.29 $10.13 33,872
2017-01-03 $14.20 $14.20 $13.98 $14.18 $10.05 18,753
2016-12-30 $14.03 $14.24 $14.03 $14.20 $10.06 6,982
2016-12-29 $14.04 $14.33 $13.97 $14.06 $9.96 7,392
2016-12-28 $14.25 $14.35 $13.95 $14.14 $10.02 6,810
2016-12-27 $13.94 $14.42 $13.94 $14.42 $10.02 7,766
2016-12-23 $14.10 $14.23 $13.91 $13.95 $9.70 15,980
2016-12-22 $13.91 $14.05 $13.85 $14.04 $9.76 27,587
2016-12-21 $13.93 $13.96 $13.82 $13.90 $9.66 22,192
2016-12-20 $14.00 $14.08 $13.97 $14.02 $9.75 16,805
2016-12-19 $14.05 $14.14 $14.01 $14.01 $9.74 13,765
2016-12-16 $14.23 $14.29 $14.05 $14.11 $9.81 12,306
2016-12-15 $14.38 $14.40 $14.23 $14.25 $9.91 13,436
2016-12-14 $14.50 $14.50 $14.38 $14.38 $10.00 14,864
2016-12-13 $14.55 $14.78 $14.45 $14.47 $10.06 9,966
2016-12-12 $14.48 $14.74 $14.48 $14.60 $10.15 3,345
2016-12-09 $14.78 $14.79 $14.45 $14.59 $10.14 27,936
2016-12-08 $14.65 $14.75 $14.46 $14.46 $10.05 7,272
2016-12-07 $14.61 $14.75 $14.38 $14.65 $10.19 14,534
2016-12-06 $14.63 $14.83 $14.59 $14.67 $10.20 14,585
2016-12-05 $14.65 $14.83 $14.59 $14.83 $10.31 4,258
2016-12-02 $14.59 $14.64 $14.55 $14.58 $10.14 8,185
2016-12-01 $14.89 $14.89 $14.56 $14.71 $10.22 2,567
2016-11-30 $14.84 $14.86 $14.53 $14.53 $10.10 8,697
2016-11-29 $15.18 $15.18 $14.76 $14.76 $10.26 6,116
2016-11-28 $15.04 $15.11 $14.77 $15.11 $10.51 11,798
2016-11-25 $15.04 $15.04 $15.04 $15.04 $10.46 0
2016-11-23 $14.94 $15.13 $14.77 $15.04 $10.46 10,493
2016-11-22 $15.16 $15.30 $14.79 $14.79 $10.28 12,057
2016-11-21 $15.57 $15.69 $15.01 $15.25 $10.60 43,619
2016-11-18 $15.53 $15.62 $15.39 $15.58 $10.83 26,174
2016-11-17 $15.01 $15.28 $14.85 $15.27 $10.62 7,118
2016-11-16 $15.20 $15.26 $15.01 $15.01 $10.44 2,220
2016-11-15 $14.81 $15.45 $14.81 $15.28 $10.62 20,029
2016-11-14 $14.63 $14.70 $14.53 $14.66 $10.20 5,041
2016-11-11 $14.74 $14.74 $14.56 $14.67 $10.20 2,947
2016-11-10 $14.77 $14.82 $14.53 $14.74 $10.25 8,751
2016-11-09 $14.88 $14.99 $14.57 $14.85 $10.33 4,095
2016-11-08 $14.81 $14.92 $14.80 $14.92 $10.38 3,562
2016-11-07 $14.79 $14.95 $14.75 $14.95 $10.39 1,236
2016-11-04 $14.75 $14.75 $14.61 $14.67 $10.20 2,065
2016-11-03 $14.65 $14.80 $14.60 $14.73 $10.24 8,907
2016-11-02 $14.97 $15.09 $14.87 $14.88 $10.16 11,974
2016-11-01 $14.94 $15.10 $14.90 $15.10 $10.31 7,801
2016-10-31 $15.00 $15.10 $14.91 $15.00 $10.24 13,451
2016-10-28 $15.11 $15.12 $14.92 $15.09 $10.30 4,453
2016-10-27 $15.01 $15.12 $14.99 $15.02 $10.26 8,872
2016-10-26 $15.10 $15.22 $14.87 $14.90 $10.17 5,654
2016-10-25 $15.17 $15.20 $15.04 $15.16 $10.35 6,629
2016-10-24 $15.10 $15.22 $14.98 $15.20 $10.38 13,651
2016-10-21 $14.92 $15.07 $14.85 $14.85 $10.14 8,528
2016-10-20 $14.92 $15.17 $14.92 $15.11 $10.32 7,057
2016-10-19 $14.90 $14.96 $14.84 $14.84 $10.13 11,451
2016-10-18 $14.98 $14.98 $14.88 $14.90 $10.17 3,439
2016-10-17 $14.83 $14.98 $14.81 $14.96 $10.21 3,691
2016-10-14 $15.03 $15.17 $14.90 $14.94 $10.20 8,926
2016-10-13 $14.88 $15.00 $14.88 $15.00 $10.24 5,613
2016-10-12 $14.92 $15.16 $14.90 $15.16 $10.35 7,678
2016-10-11 $14.93 $15.07 $14.93 $15.07 $10.29 4,762
2016-10-10 $15.13 $15.19 $14.94 $14.95 $10.21 9,878
2016-10-07 $14.99 $15.08 $14.95 $14.99 $10.23 4,208
2016-10-06 $14.95 $15.08 $14.85 $15.08 $10.30 12,303
2016-10-05 $14.82 $15.00 $14.60 $14.71 $10.04 27,436
2016-10-04 $14.53 $14.62 $14.47 $14.50 $9.90 4,324
2016-10-03 $14.64 $14.64 $14.49 $14.54 $9.93 12,171
2016-09-30 $14.64 $14.73 $14.51 $14.55 $9.93 8,973
2016-09-29 $14.89 $14.89 $14.50 $14.66 $10.01 13,831
2016-09-28 $15.30 $15.30 $14.76 $14.78 $10.09 25,600
2016-09-27 $14.92 $15.33 $14.75 $15.17 $10.36 61,005
2016-09-26 $14.90 $14.95 $14.80 $14.95 $10.21 18,780
2016-09-23 $14.63 $14.89 $14.63 $14.66 $10.01 34,543
2016-09-22 $15.07 $15.10 $14.65 $14.76 $10.08 47,704
2016-09-21 $15.00 $15.11 $14.80 $14.86 $10.15 7,930
2016-09-20 $15.09 $15.09 $14.53 $14.85 $10.14 28,246
2016-09-19 $15.08 $15.33 $15.00 $15.03 $10.26 20,868
2016-09-16 $14.49 $15.41 $14.34 $15.06 $10.28 27,576
2016-09-15 $14.76 $14.89 $14.25 $14.53 $9.92 29,256
2016-09-14 $15.41 $15.69 $13.79 $14.77 $10.09 83,473
2016-09-13 $15.96 $16.05 $15.24 $15.31 $10.45 15,732
2016-09-12 $15.72 $16.12 $15.58 $16.12 $11.01 52,517
2016-09-09 $15.87 $15.95 $15.74 $15.88 $10.84 11,210
2016-09-08 $15.65 $15.85 $15.45 $15.85 $10.82 14,558
2016-09-07 $15.38 $15.75 $15.35 $15.74 $10.75 14,524
2016-09-06 $15.29 $15.47 $15.25 $15.46 $10.55 3,694
2016-09-02 $15.31 $15.32 $15.12 $15.25 $10.41 5,315
2016-09-01 $15.18 $15.23 $15.15 $15.16 $10.35 4,950
2016-08-31 $15.49 $15.64 $15.26 $15.28 $10.43 38,127
2016-08-30 $15.40 $15.57 $13.73 $15.57 $10.63 24,146
2016-08-29 $15.50 $15.60 $15.43 $15.51 $10.59 16,153
2016-08-26 $15.45 $15.53 $15.25 $15.53 $10.60 6,603
2016-08-25 $15.50 $15.55 $15.37 $15.53 $10.60 28,746
2016-08-24 $15.55 $15.59 $15.51 $15.58 $10.64 3,015
2016-08-23 $15.56 $15.64 $15.43 $15.64 $10.68 3,161
2016-08-22 $15.63 $15.77 $15.10 $15.60 $10.65 8,978
2016-08-19 $15.54 $15.58 $15.38 $15.58 $10.64 3,992
2016-08-18 $15.70 $15.70 $15.49 $15.53 $10.60 8,433
2016-08-17 $15.61 $15.75 $15.50 $15.75 $10.75 9,473
2016-08-16 $15.32 $15.65 $15.30 $15.65 $10.69 9,707
2016-08-15 $15.54 $15.97 $15.37 $15.44 $10.54 15,141
2016-08-12 $15.06 $15.45 $15.03 $15.45 $10.55 15,443
2016-08-11 $14.98 $15.04 $14.88 $15.04 $10.27 24,577
2016-08-10 $14.80 $14.99 $14.78 $14.98 $10.23 9,764
2016-08-09 $14.85 $14.89 $14.60 $14.85 $10.14 18,040
2016-08-08 $14.72 $14.85 $14.72 $14.84 $10.13 3,508
2016-08-05 $14.72 $14.83 $14.69 $14.77 $10.08 2,898
2016-08-04 $14.66 $14.85 $14.60 $14.71 $10.04 5,790
2016-08-03 $14.50 $14.71 $14.43 $14.65 $10.00 7,395
2016-08-02 $14.42 $14.65 $14.41 $14.45 $9.87 19,139
2016-08-01 $14.48 $14.60 $14.47 $14.47 $9.88 12,222
2016-07-29 $14.59 $14.60 $14.48 $14.48 $9.89 15,711
2016-07-28 $14.91 $14.91 $14.48 $14.48 $9.89 35,474
2016-07-27 $14.87 $14.96 $14.85 $14.96 $10.03 3,447
2016-07-26 $14.89 $14.90 $14.81 $14.89 $9.98 13,007
2016-07-25 $14.90 $14.90 $14.80 $14.81 $9.93 17,828
2016-07-22 $14.94 $14.94 $14.83 $14.88 $9.97 13,547
2016-07-21 $14.93 $14.95 $14.86 $14.95 $10.02 8,164
2016-07-20 $14.91 $14.95 $14.86 $14.94 $10.01 13,732
2016-07-19 $14.94 $14.94 $14.79 $14.81 $9.93 5,790
2016-07-18 $14.94 $14.96 $14.85 $14.91 $9.99 16,753
2016-07-15 $14.82 $14.94 $14.77 $14.89 $9.98 21,402
2016-07-14 $14.86 $14.95 $14.77 $14.81 $9.93 17,418
2016-07-13 $14.92 $14.92 $14.77 $14.82 $9.93 16,131
2016-07-12 $14.95 $14.95 $14.77 $14.80 $9.92 7,409
2016-07-11 $14.92 $14.92 $14.86 $14.86 $9.96 2,065
2016-07-08 $14.75 $14.95 $14.75 $14.93 $10.01 5,222
2016-07-07 $14.76 $14.88 $14.72 $14.87 $9.97 8,796
2016-07-06 $14.74 $14.90 $14.72 $14.73 $9.87 20,844
2016-07-05 $14.95 $14.95 $14.65 $14.83 $9.94 11,290
2016-07-01 $14.68 $14.95 $14.66 $14.94 $10.01 20,076
2016-06-30 $14.70 $14.89 $14.70 $14.73 $9.87 9,666
2016-06-29 $14.61 $14.70 $14.59 $14.69 $9.85 17,377
2016-06-28 $14.73 $14.73 $14.55 $14.67 $9.83 1,102
2016-06-27 $14.62 $14.68 $14.52 $14.64 $9.81 17,234
2016-06-24 $14.39 $14.73 $14.25 $14.72 $9.87 19,673
2016-06-23 $14.43 $14.55 $14.39 $14.55 $9.75 14,654
2016-06-22 $14.47 $14.47 $14.33 $14.43 $9.67 3,142
2016-06-21 $14.26 $14.47 $14.24 $14.47 $9.70 15,762
2016-06-20 $14.32 $14.39 $14.20 $14.20 $9.52 7,809
2016-06-17 $14.42 $14.42 $14.31 $14.31 $9.59 4,060
2016-06-16 $14.32 $14.38 $14.30 $14.37 $9.63 10,451
2016-06-15 $14.45 $14.45 $14.31 $14.36 $9.63 21,523
2016-06-14 $14.44 $14.44 $14.30 $14.42 $9.67 14,732
2016-06-13 $14.41 $14.47 $14.41 $14.45 $9.69 17,983
2016-06-10 $14.34 $14.45 $14.34 $14.44 $9.68 6,392
2016-06-09 $14.41 $14.45 $14.33 $14.43 $9.67 5,194
2016-06-08 $14.31 $14.47 $14.29 $14.42 $9.67 11,216
2016-06-07 $14.25 $14.32 $14.22 $14.26 $9.56 14,029
2016-06-06 $14.29 $14.43 $14.23 $14.35 $9.62 22,653
2016-06-03 $14.18 $14.27 $14.18 $14.18 $9.51 10,869
2016-06-02 $14.12 $14.29 $13.95 $14.29 $9.58 17,408
2016-06-01 $13.94 $14.11 $13.84 $14.05 $9.42 10,785
2016-05-31 $14.14 $14.15 $13.95 $13.98 $9.37 23,032
2016-05-27 $14.00 $14.07 $13.98 $14.05 $9.42 5,457
2016-05-26 $14.16 $14.16 $13.98 $14.00 $9.38 14,134
2016-05-25 $14.09 $14.23 $13.99 $14.02 $9.40 12,911
2016-05-24 $14.20 $14.32 $14.09 $14.12 $9.46 8,826
2016-05-23 $14.26 $14.30 $14.10 $14.13 $9.47 12,280
2016-05-20 $14.18 $14.21 $14.00 $14.21 $9.52 21,051
2016-05-19 $14.17 $14.24 $14.07 $14.07 $9.43 6,147
2016-05-18 $14.33 $14.40 $14.16 $14.34 $9.61 12,238
2016-05-17 $14.43 $14.43 $14.15 $14.32 $9.60 16,313
2016-05-16 $14.43 $14.44 $14.26 $14.39 $9.65 14,250
2016-05-13 $14.45 $14.47 $14.30 $14.35 $9.62 56,545
2016-05-12 $14.39 $14.45 $14.34 $14.45 $9.69 26,713
2016-05-11 $14.40 $14.40 $14.24 $14.32 $9.60 16,337
2016-05-10 $14.10 $14.40 $14.02 $14.39 $9.65 15,680
2016-05-09 $14.07 $14.07 $13.92 $13.98 $9.37 4,101
2016-05-06 $14.02 $14.03 $13.93 $14.00 $9.38 5,595
2016-05-05 $13.98 $14.06 $13.92 $14.01 $9.39 3,915
2016-05-04 $14.25 $14.25 $13.82 $13.90 $9.32 24,531
2016-05-03 $13.99 $14.18 $13.99 $14.17 $9.50 2,090
2016-05-02 $14.02 $14.22 $14.02 $14.18 $9.50 4,522
2016-04-29 $13.78 $14.25 $13.78 $14.25 $9.55 5,198
2016-04-28 $14.08 $14.08 $13.81 $13.81 $9.26 8,647
2016-04-27 $14.25 $14.25 $14.10 $14.16 $9.31 9,264
2016-04-26 $14.13 $14.22 $14.11 $14.11 $9.28 7,519
2016-04-25 $13.86 $14.29 $13.85 $14.10 $9.27 12,659
2016-04-22 $13.81 $13.88 $13.61 $13.83 $9.09 37,424
2016-04-21 $14.29 $14.35 $13.77 $13.82 $9.09 46,675
2016-04-20 $14.49 $14.49 $14.21 $14.37 $9.45 10,302
2016-04-19 $14.56 $14.58 $14.48 $14.49 $9.53 10,399
2016-04-18 $14.66 $14.73 $14.48 $14.50 $9.53 14,845
2016-04-15 $14.57 $14.70 $14.55 $14.61 $9.60 11,385
2016-04-14 $14.40 $14.60 $14.25 $14.53 $9.55 17,429
2016-04-13 $14.32 $14.53 $14.26 $14.36 $9.44 48,028
2016-04-12 $14.32 $14.32 $14.17 $14.27 $9.38 15,674
2016-04-11 $14.25 $14.31 $14.21 $14.31 $9.41 5,835
2016-04-08 $14.32 $14.32 $14.07 $14.30 $9.40 24,429
2016-04-07 $14.22 $14.32 $14.22 $14.27 $9.38 15,005
2016-04-06 $14.13 $14.38 $14.13 $14.22 $9.35 8,308
2016-04-05 $14.10 $14.28 $14.03 $14.21 $9.34 4,630
2016-04-04 $14.13 $14.20 $14.00 $14.01 $9.21 12,518
2016-04-01 $14.30 $14.30 $14.19 $14.19 $9.33 12,469
2016-03-31 $14.26 $14.30 $14.26 $14.29 $9.39 8,098
2016-03-30 $14.10 $14.30 $14.10 $14.30 $9.40 15,560
2016-03-29 $14.25 $14.30 $14.20 $14.30 $9.40 13,133
2016-03-28 $14.08 $14.25 $14.08 $14.15 $9.30 16,714
2016-03-24 $14.07 $14.20 $14.07 $14.19 $9.33 23,906
2016-03-23 $14.10 $14.14 $13.99 $14.13 $9.29 10,039
2016-03-22 $13.99 $14.15 $13.99 $14.08 $9.26 9,974
2016-03-21 $14.10 $14.16 $14.03 $14.11 $9.28 10,094
2016-03-18 $13.95 $14.17 $13.92 $14.01 $9.21 11,450
2016-03-17 $14.11 $14.20 $13.94 $14.00 $9.20 8,367
2016-03-16 $13.91 $14.12 $13.91 $14.11 $9.28 4,006
2016-03-15 $14.00 $14.17 $14.00 $14.01 $9.21 11,796
2016-03-14 $13.89 $14.00 $13.84 $13.99 $9.20 5,184
2016-03-11 $14.10 $14.17 $13.82 $13.84 $9.10 24,425
2016-03-10 $14.02 $14.20 $13.90 $14.08 $9.26 7,559
2016-03-09 $13.75 $14.04 $13.75 $14.04 $9.23 14,234
2016-03-08 $13.75 $13.91 $13.75 $13.88 $9.13 12,904
2016-03-07 $13.83 $13.93 $13.63 $13.90 $9.14 10,024
2016-03-04 $13.93 $13.93 $13.67 $13.90 $9.14 17,111
2016-03-03 $13.93 $13.93 $13.70 $13.90 $9.14 20,722
2016-03-02 $13.85 $14.00 $13.72 $13.81 $9.08 16,609
2016-03-01 $13.94 $14.09 $13.81 $13.88 $9.13 19,561
2016-02-29 $13.77 $13.93 $13.75 $13.85 $9.11 9,756
2016-02-26 $13.81 $13.88 $13.78 $13.87 $9.12 15,527
2016-02-25 $13.74 $13.89 $13.51 $13.81 $9.08 13,278
2016-02-24 $13.65 $13.73 $13.51 $13.62 $8.95 4,837
2016-02-23 $13.37 $13.88 $13.30 $13.69 $9.00 39,098
2016-02-22 $13.26 $13.47 $13.25 $13.38 $8.80 21,763
2016-02-19 $13.16 $13.21 $13.16 $13.16 $8.65 4,082
2016-02-18 $13.15 $13.17 $13.00 $13.10 $8.61 3,968
2016-02-17 $12.98 $13.06 $12.94 $13.02 $8.56 15,180
2016-02-16 $13.14 $13.19 $12.84 $13.02 $8.56 12,044
2016-02-12 $13.16 $13.24 $13.06 $13.13 $8.63 8,336
2016-02-11 $13.50 $13.65 $13.02 $13.17 $8.66 27,718
2016-02-10 $13.61 $13.61 $13.51 $13.52 $8.89 1,017
2016-02-09 $13.57 $13.62 $13.41 $13.52 $8.89 20,966
2016-02-08 $13.58 $13.60 $13.35 $13.53 $8.90 15,424
2016-02-05 $13.55 $13.61 $13.40 $13.46 $8.85 11,482
2016-02-04 $13.40 $13.51 $13.40 $13.50 $8.88 12,686
2016-02-03 $13.41 $13.48 $13.40 $13.42 $8.82 5,018
2016-02-02 $13.46 $13.53 $13.41 $13.43 $8.83 13,931
2016-02-01 $13.63 $13.63 $13.42 $13.43 $8.83 12,646
2016-01-29 $13.73 $13.73 $13.47 $13.47 $8.86 7,484
2016-01-28 $13.42 $13.64 $13.33 $13.62 $8.95 13,435
2016-01-27 $13.42 $13.44 $13.35 $13.37 $8.79 5,258
2016-01-26 $13.58 $13.58 $13.40 $13.42 $8.82 6,660
2016-01-25 $13.70 $13.71 $13.54 $13.55 $8.91 11,047
2016-01-22 $13.48 $13.80 $13.40 $13.79 $9.07 23,209
2016-01-21 $13.89 $13.89 $13.40 $13.51 $8.88 19,384
2016-01-20 $13.85 $13.86 $13.42 $13.86 $9.11 21,380
2016-01-19 $13.84 $13.89 $13.64 $13.89 $9.13 28,733
2016-01-15 $13.94 $13.99 $13.64 $13.74 $9.03 26,980
2016-01-14 $13.92 $13.95 $13.67 $13.93 $9.16 36,649
2016-01-13 $13.91 $13.93 $13.80 $13.83 $9.09 4,988
2016-01-12 $13.55 $13.93 $13.31 $13.87 $9.12 14,302
2016-01-11 $13.66 $13.66 $13.40 $13.40 $8.81 5,446
2016-01-08 $13.62 $13.66 $13.55 $13.56 $8.91 7,654
2016-01-07 $13.56 $13.95 $13.56 $13.64 $8.97 9,310
2016-01-06 $13.73 $13.95 $13.65 $13.76 $9.05 7,301
2016-01-05 $13.67 $13.68 $13.55 $13.68 $8.99 1,600
2016-01-04 $13.68 $13.78 $13.59 $13.62 $8.95 11,873
2015-12-31 $13.92 $13.95 $13.68 $13.75 $9.04 11,333
2015-12-30 $13.86 $14.08 $13.85 $13.96 $9.18 8,714
2015-12-29 $13.89 $14.05 $13.75 $13.82 $9.09 7,116
2015-12-28 $13.85 $14.01 $13.85 $14.01 $9.03 10,756
2015-12-24 $13.90 $13.90 $13.86 $13.86 $8.94 2,328
2015-12-23 $14.01 $14.06 $13.80 $13.88 $8.95 3,503
2015-12-22 $13.94 $14.00 $13.87 $14.00 $9.03 1,386
2015-12-21 $13.88 $14.00 $13.75 $14.00 $9.03 15,947
2015-12-18 $13.70 $13.88 $13.70 $13.80 $8.90 22,254
2015-12-17 $13.49 $13.89 $13.48 $13.60 $8.77 17,589
2015-12-16 $13.55 $13.55 $13.29 $13.44 $8.67 8,968
2015-12-15 $13.10 $13.28 $13.07 $13.27 $8.56 7,102
2015-12-14 $13.35 $13.35 $13.08 $13.12 $8.46 24,595
2015-12-11 $13.70 $13.70 $13.31 $13.37 $8.62 15,457
2015-12-10 $13.69 $13.83 $13.64 $13.65 $8.80 18,582
2015-12-09 $13.72 $13.89 $13.72 $13.75 $8.87 10,005
2015-12-08 $13.67 $13.83 $13.67 $13.69 $8.83 1,644
2015-12-07 $13.89 $13.89 $13.67 $13.70 $8.83 8,969
2015-12-04 $13.64 $13.77 $13.64 $13.65 $8.80 7,202
2015-12-03 $13.74 $13.79 $13.62 $13.67 $8.81 22,604
2015-12-02 $13.89 $13.94 $13.77 $13.78 $8.89 18,208
2015-12-01 $13.89 $13.89 $13.64 $13.69 $8.83 16,731
2015-11-30 $14.02 $14.03 $13.85 $13.91 $8.97 8,589
2015-11-27 $14.18 $14.27 $13.92 $14.03 $9.05 9,687
2015-11-25 $13.75 $14.15 $13.75 $14.00 $9.03 10,316
2015-11-24 $14.21 $14.24 $13.75 $13.76 $8.87 17,238
2015-11-23 $14.18 $14.21 $14.06 $14.08 $9.08 12,847
2015-11-20 $14.40 $14.43 $13.98 $14.15 $9.12 30,999
2015-11-19 $14.54 $14.54 $14.21 $14.45 $9.32 26,183
2015-11-18 $14.30 $14.53 $14.26 $14.53 $9.37 16,070
2015-11-17 $14.26 $14.31 $14.14 $14.31 $9.23 20,022
2015-11-16 $14.44 $14.53 $14.26 $14.26 $9.20 44,400
2015-11-13 $14.43 $14.43 $14.20 $14.33 $9.24 36,166
2015-11-12 $14.03 $14.37 $13.87 $14.32 $9.23 15,079
2015-11-11 $13.84 $14.02 $13.84 $14.01 $9.03 5,334
2015-11-10 $13.68 $14.04 $13.62 $13.95 $9.00 32,317
2015-11-09 $13.62 $13.70 $13.60 $13.63 $8.79 14,018
2015-11-06 $13.50 $13.62 $13.44 $13.55 $8.74 6,738
2015-11-05 $13.51 $13.63 $13.51 $13.63 $8.79 3,985
2015-11-04 $13.64 $13.69 $13.34 $13.57 $8.75 20,026
2015-11-03 $13.57 $13.69 $13.57 $13.62 $8.78 21,340
2015-11-02 $13.50 $13.56 $13.41 $13.55 $8.74 9,829
2015-10-30 $13.70 $13.70 $13.46 $13.65 $8.63 17,158
2015-10-29 $13.65 $13.72 $13.60 $13.70 $8.66 19,621
2015-10-28 $13.45 $13.57 $13.45 $13.56 $8.57 27,130
2015-10-27 $13.35 $13.44 $13.33 $13.44 $8.50 6,830
2015-10-26 $13.36 $13.45 $13.32 $13.32 $8.42 10,780
2015-10-23 $13.33 $13.45 $13.31 $13.37 $8.45 8,269
2015-10-22 $13.23 $13.47 $13.23 $13.38 $8.46 19,981
2015-10-21 $13.17 $13.24 $13.17 $13.20 $8.35 6,113
2015-10-20 $13.23 $13.29 $13.22 $13.26 $8.38 7,583
2015-10-19 $13.37 $13.40 $13.22 $13.26 $8.38 17,332
2015-10-16 $13.39 $13.39 $13.38 $13.38 $8.46 2,000
2015-10-15 $13.42 $13.45 $13.35 $13.41 $8.48 10,472
2015-10-14 $13.31 $13.45 $13.31 $13.41 $8.48 8,370
2015-10-13 $13.39 $13.41 $13.31 $13.31 $8.41 9,396
2015-10-12 $13.36 $13.42 $13.36 $13.42 $8.48 5,839
2015-10-09 $13.41 $13.41 $13.32 $13.34 $8.43 9,628
2015-10-08 $13.37 $13.41 $13.33 $13.41 $8.48 17,648
2015-10-07 $13.20 $13.24 $13.19 $13.23 $8.36 7,232
2015-10-06 $13.16 $13.20 $13.16 $13.20 $8.34 7,397
2015-10-05 $13.18 $13.20 $13.17 $13.20 $8.35 7,977
2015-10-02 $13.24 $13.24 $13.14 $13.19 $8.34 5,881
2015-10-01 $13.19 $13.19 $13.10 $13.14 $8.31 7,463
2015-09-30 $13.24 $13.24 $13.15 $13.20 $8.35 7,882
2015-09-29 $13.15 $13.31 $13.15 $13.17 $8.33 9,604
2015-09-28 $13.15 $13.15 $13.10 $13.14 $8.31 12,173
2015-09-25 $13.37 $13.37 $13.15 $13.23 $8.36 6,375
2015-09-24 $13.24 $13.44 $13.24 $13.34 $8.43 13,930
2015-09-23 $13.26 $13.34 $13.20 $13.24 $8.37 3,019
2015-09-22 $13.36 $13.44 $13.25 $13.25 $8.38 33,065
2015-09-21 $13.44 $13.44 $13.15 $13.37 $8.45 5,834
2015-09-18 $13.37 $13.54 $13.32 $13.53 $8.55 30,703
2015-09-17 $13.21 $13.37 $13.19 $13.34 $8.43 7,229
2015-09-16 $13.21 $13.36 $13.21 $13.29 $8.40 7,345
2015-09-15 $13.25 $13.27 $13.19 $13.22 $8.36 969
2015-09-14 $13.31 $13.37 $13.16 $13.21 $8.35 5,944
2015-09-11 $13.38 $13.38 $13.34 $13.38 $8.46 3,140
2015-09-10 $13.30 $13.43 $13.27 $13.39 $8.47 5,275
2015-09-09 $13.20 $13.37 $13.12 $13.20 $8.35 13,720
2015-09-08 $13.02 $13.08 $13.00 $13.08 $8.27 2,302
2015-09-04 $12.85 $13.03 $12.84 $13.03 $8.24 2,920
2015-09-03 $13.10 $13.10 $12.81 $12.94 $8.18 15,128
2015-09-02 $13.13 $13.25 $13.01 $13.04 $8.24 18,220
2015-09-01 $12.91 $13.20 $12.78 $12.90 $8.16 16,508
2015-08-31 $13.40 $13.48 $13.01 $13.15 $8.31 10,792
2015-08-28 $13.15 $13.20 $13.06 $13.19 $8.34 4,127
2015-08-27 $13.46 $13.55 $13.07 $13.22 $8.36 24,729
2015-08-26 $13.35 $13.35 $13.11 $13.20 $8.35 14,674
2015-08-25 $13.39 $13.39 $13.14 $13.29 $8.40 18,276
2015-08-24 $12.85 $13.42 $12.68 $13.31 $8.41 98,033
2015-08-21 $12.86 $13.08 $12.86 $13.00 $8.22 18,766
2015-08-20 $13.00 $13.06 $12.96 $13.00 $8.22 4,328
2015-08-19 $12.98 $12.98 $12.88 $12.96 $8.20 1,471
2015-08-18 $13.01 $13.08 $12.94 $13.05 $8.25 12,979
2015-08-17 $12.97 $13.02 $12.92 $13.01 $8.23 20,520
2015-08-14 $13.08 $13.08 $12.87 $13.04 $8.24 31,224
2015-08-13 $12.75 $13.07 $12.75 $13.00 $8.22 40,451
2015-08-12 $12.56 $12.82 $12.55 $12.65 $8.00 27,834
2015-08-11 $12.68 $12.90 $12.62 $12.85 $8.12 11,351
2015-08-10 $12.68 $12.68 $12.49 $12.68 $8.02 3,446
2015-08-07 $12.48 $12.56 $12.48 $12.51 $7.91 2,202
2015-08-06 $12.52 $12.58 $12.47 $12.50 $7.90 6,293
2015-08-05 $12.38 $12.48 $12.38 $12.47 $7.88 2,800
2015-08-04 $12.37 $12.48 $12.37 $12.41 $7.85 9,823
2015-08-03 $12.75 $12.75 $12.29 $12.35 $7.81 15,125
2015-07-31 $12.91 $12.95 $12.55 $12.67 $8.01 14,337
2015-07-30 $12.77 $12.92 $12.70 $12.85 $8.12 31,669
2015-07-29 $13.00 $13.09 $12.90 $12.93 $8.01 35,242
2015-07-28 $12.57 $12.99 $12.57 $12.96 $8.03 14,892
2015-07-27 $12.54 $12.57 $12.50 $12.56 $7.78 17,025
2015-07-24 $12.55 $12.57 $12.42 $12.55 $7.77 8,020
2015-07-23 $12.35 $12.65 $12.34 $12.55 $7.77 43,297
2015-07-22 $12.75 $12.75 $12.25 $12.33 $7.63 56,946
2015-07-21 $12.83 $12.83 $12.36 $12.72 $7.88 29,619
2015-07-20 $12.55 $12.85 $12.46 $12.83 $7.94 16,403
2015-07-17 $12.55 $12.56 $12.47 $12.54 $7.76 16,061
2015-07-16 $12.50 $12.56 $12.50 $12.54 $7.76 11,475
2015-07-15 $12.54 $12.54 $12.21 $12.52 $7.75 15,221
2015-07-14 $12.49 $12.55 $12.42 $12.49 $7.73 12,026
2015-07-13 $12.54 $12.56 $12.42 $12.49 $7.73 9,685
2015-07-10 $12.31 $12.57 $12.30 $12.56 $7.78 14,326
2015-07-09 $12.55 $12.55 $12.18 $12.46 $7.72 7,959
2015-07-08 $12.43 $12.52 $12.43 $12.49 $7.73 2,059
2015-07-07 $12.55 $12.60 $12.43 $12.52 $7.75 17,022
2015-07-06 $12.38 $12.55 $12.38 $12.53 $7.76 9,617
2015-07-02 $12.39 $12.55 $12.39 $12.55 $7.77 5,598
2015-07-01 $12.50 $12.50 $12.30 $12.45 $7.71 10,280
2015-06-30 $12.46 $12.49 $12.15 $12.35 $7.65 27,366
2015-06-29 $12.42 $12.42 $12.19 $12.38 $7.67 17,529
2015-06-26 $12.46 $12.51 $12.36 $12.37 $7.66 14,914
2015-06-25 $12.50 $12.62 $12.35 $12.52 $7.75 14,102
2015-06-24 $12.56 $12.72 $12.56 $12.62 $7.81 7,546
2015-06-23 $12.60 $12.69 $12.48 $12.63 $7.82 11,606
2015-06-22 $12.50 $12.58 $12.46 $12.55 $7.77 6,544
2015-06-19 $12.53 $12.65 $12.37 $12.40 $7.68 12,303
2015-06-18 $12.50 $12.60 $12.46 $12.59 $7.80 9,950
2015-06-17 $12.71 $12.73 $12.33 $12.50 $7.74 33,404
2015-06-16 $12.56 $12.70 $12.46 $12.68 $7.85 23,430
2015-06-15 $12.55 $12.73 $12.42 $12.46 $7.72 25,169
2015-06-12 $12.70 $12.70 $12.56 $12.68 $7.85 11,907
2015-06-11 $12.75 $12.75 $12.66 $12.70 $7.86 3,293
2015-06-10 $12.74 $12.76 $12.61 $12.71 $7.87 8,416
2015-06-09 $12.71 $12.73 $12.62 $12.63 $7.82 4,796
2015-06-08 $12.73 $12.76 $12.65 $12.74 $7.89 8,809
2015-06-05 $12.77 $12.88 $12.43 $12.59 $7.80 29,796
2015-06-04 $12.80 $12.89 $12.67 $12.87 $7.97 21,097
2015-06-03 $12.87 $12.88 $12.78 $12.85 $7.95 6,688
2015-06-02 $13.02 $13.02 $12.89 $12.89 $7.98 4,713
2015-06-01 $12.95 $13.00 $12.77 $12.91 $7.99 6,024
2015-05-29 $13.13 $13.17 $12.88 $12.91 $7.99 10,836
2015-05-28 $13.33 $13.33 $12.98 $13.07 $8.09 15,178
2015-05-27 $13.25 $13.35 $13.18 $13.18 $8.16 20,331
2015-05-26 $13.26 $13.34 $13.25 $13.32 $8.25 8,505
2015-05-22 $13.31 $13.37 $13.25 $13.26 $8.21 3,103
2015-05-21 $13.34 $13.40 $13.23 $13.36 $8.27 12,462
2015-05-20 $13.32 $13.39 $13.22 $13.33 $8.25 10,707
2015-05-19 $13.36 $13.39 $13.19 $13.30 $8.24 10,469
2015-05-18 $13.25 $13.39 $13.24 $13.37 $8.28 42,098
2015-05-15 $13.20 $13.25 $13.07 $13.24 $8.20 40,217
2015-05-14 $12.90 $13.21 $12.90 $13.20 $8.17 21,419
2015-05-13 $12.82 $12.99 $12.80 $12.84 $7.95 9,155
2015-05-12 $12.89 $12.94 $12.80 $12.91 $7.99 19,371
2015-05-11 $12.89 $12.94 $12.69 $12.88 $7.98 16,166
2015-05-08 $12.85 $12.95 $12.83 $12.88 $7.98 16,544
2015-05-07 $12.75 $12.85 $12.69 $12.85 $7.96 11,518
2015-05-06 $12.75 $12.76 $12.59 $12.75 $7.90 24,610
2015-05-05 $12.66 $12.75 $12.62 $12.72 $7.88 30,296
2015-05-04 $12.56 $12.65 $12.52 $12.64 $7.83 16,037
2015-05-01 $12.56 $12.60 $12.46 $12.54 $7.76 11,702
2015-04-30 $12.51 $12.55 $12.35 $12.54 $7.76 34,375
2015-04-29 $12.50 $12.68 $12.45 $12.52 $7.75 20,046
2015-04-28 $12.64 $12.78 $12.55 $12.64 $7.66 20,664
2015-04-27 $12.69 $12.75 $12.55 $12.69 $7.69 21,636
2015-04-24 $12.74 $12.74 $12.65 $12.71 $7.70 13,409
2015-04-23 $12.73 $12.80 $12.67 $12.71 $7.70 20,090
2015-04-22 $12.65 $12.78 $12.54 $12.69 $7.69 14,078
2015-04-21 $12.57 $12.69 $12.46 $12.63 $7.66 19,476
2015-04-20 $12.35 $12.78 $12.31 $12.63 $7.66 37,385
2015-04-17 $12.07 $12.14 $12.07 $12.14 $7.36 23,068
2015-04-16 $12.15 $12.17 $12.08 $12.10 $7.33 11,455
2015-04-15 $12.19 $12.19 $12.08 $12.11 $7.34 23,114
2015-04-14 $12.22 $12.25 $12.10 $12.12 $7.35 17,380
2015-04-13 $12.15 $12.21 $12.11 $12.15 $7.36 6,750
2015-04-10 $12.30 $12.38 $12.08 $12.11 $7.34 46,081
2015-04-09 $12.25 $12.40 $12.19 $12.37 $7.50 38,871
2015-04-08 $12.29 $12.35 $12.17 $12.23 $7.41 13,696
2015-04-07 $12.30 $12.39 $12.22 $12.32 $7.47 23,795
2015-04-06 $12.29 $12.34 $12.07 $12.31 $7.46 11,767
2015-04-02 $12.11 $12.39 $12.11 $12.23 $7.41 14,701
2015-04-01 $12.10 $12.22 $12.08 $12.17 $7.38 20,429
2015-03-31 $12.18 $12.25 $12.07 $12.13 $7.35 16,550
2015-03-30 $12.25 $12.37 $12.13 $12.13 $7.35 13,129
2015-03-27 $12.44 $12.44 $12.17 $12.24 $7.42 10,120
2015-03-26 $12.48 $12.50 $12.35 $12.40 $7.52 5,625
2015-03-25 $12.37 $12.50 $12.23 $12.33 $7.47 29,921
2015-03-24 $12.52 $12.53 $12.41 $12.41 $7.52 4,411
2015-03-23 $12.40 $12.59 $12.40 $12.51 $7.58 16,019
2015-03-20 $12.54 $12.54 $12.39 $12.40 $7.52 12,139
2015-03-19 $12.57 $12.62 $12.46 $12.46 $7.55 9,295
2015-03-18 $12.51 $12.53 $12.40 $12.53 $7.59 7,119
2015-03-17 $12.64 $12.65 $12.43 $12.48 $7.56 17,818
2015-03-16 $12.60 $12.60 $12.50 $12.57 $7.62 9,611
2015-03-13 $12.33 $12.49 $12.31 $12.42 $7.53 3,947
2015-03-12 $12.41 $12.49 $12.41 $12.43 $7.53 5,551
2015-03-11 $12.39 $12.45 $12.34 $12.35 $7.49 7,176
2015-03-10 $12.38 $12.48 $12.31 $12.45 $7.55 15,633
2015-03-09 $12.35 $12.42 $12.32 $12.42 $7.53 7,161
2015-03-06 $12.54 $12.54 $12.14 $12.29 $7.45 28,264
2015-03-05 $12.87 $12.87 $12.41 $12.48 $7.56 50,065
2015-03-04 $12.84 $12.89 $12.75 $12.88 $7.81 8,721
2015-03-03 $12.89 $12.89 $12.75 $12.80 $7.76 9,418
2015-03-02 $12.85 $12.87 $12.73 $12.85 $7.79 7,039
2015-02-27 $12.76 $12.90 $12.69 $12.88 $7.81 6,803
2015-02-26 $12.95 $12.95 $12.69 $12.89 $7.81 16,027
2015-02-25 $12.69 $12.99 $12.61 $12.95 $7.85 22,052
2015-02-24 $12.55 $12.66 $12.55 $12.63 $7.66 18,139
2015-02-23 $12.54 $12.60 $12.50 $12.60 $7.64 8,876
2015-02-20 $12.54 $12.61 $12.50 $12.60 $7.64 14,619
2015-02-19 $12.56 $12.56 $12.47 $12.56 $7.61 8,469
2015-02-18 $12.44 $12.59 $12.33 $12.45 $7.55 35,269
2015-02-17 $12.42 $12.42 $12.13 $12.38 $7.50 32,100
2015-02-13 $12.48 $12.60 $12.42 $12.52 $7.59 18,012
2015-02-12 $12.59 $12.63 $12.47 $12.47 $7.56 33,797
2015-02-11 $12.68 $12.72 $12.53 $12.71 $7.70 18,021
2015-02-10 $12.69 $12.71 $12.60 $12.71 $7.70 7,295
2015-02-09 $12.75 $12.82 $12.55 $12.70 $7.70 23,026
2015-02-06 $12.75 $12.79 $12.52 $12.76 $7.73 11,103
2015-02-05 $12.80 $13.11 $12.38 $12.78 $7.75 71,091
2015-02-04 $13.09 $13.10 $12.75 $12.81 $7.76 17,852
2015-02-03 $13.13 $13.20 $12.85 $13.03 $7.90 29,003
2015-02-02 $13.01 $13.17 $12.98 $13.06 $7.92 10,561
2015-01-30 $13.17 $13.22 $13.10 $13.11 $7.95 10,908
2015-01-29 $13.21 $13.22 $13.10 $13.19 $8.00 3,138
2015-01-28 $13.24 $13.24 $13.04 $13.04 $7.90 8,532
2015-01-27 $13.11 $13.25 $13.11 $13.18 $7.99 2,391
2015-01-26 $13.30 $13.30 $13.13 $13.13 $7.96 18,873
2015-01-23 $13.37 $13.37 $13.28 $13.28 $8.05 7,297
2015-01-22 $13.50 $13.56 $13.37 $13.39 $8.12 8,619
2015-01-21 $13.57 $13.58 $13.40 $13.40 $8.12 20,793
2015-01-20 $13.62 $13.64 $13.44 $13.47 $8.16 15,692
2015-01-16 $13.52 $13.60 $13.27 $13.55 $8.21 39,303
2015-01-15 $13.21 $13.39 $13.20 $13.39 $8.12 13,330
2015-01-14 $13.21 $13.22 $13.10 $13.13 $7.96 6,859
2015-01-13 $13.05 $13.22 $13.03 $13.21 $8.01 24,523
2015-01-12 $13.20 $13.20 $13.10 $13.19 $8.00 6,906
2015-01-09 $13.21 $13.28 $13.12 $13.16 $7.98 7,540
2015-01-08 $13.39 $13.39 $13.12 $13.30 $8.06 12,046
2015-01-07 $13.22 $13.36 $13.22 $13.31 $8.07 11,821
2015-01-06 $13.15 $13.29 $13.15 $13.21 $8.01 5,374
2015-01-05 $13.37 $13.39 $13.07 $13.17 $7.98 12,520
2015-01-02 $13.23 $13.27 $13.15 $13.27 $8.04 2,036
2014-12-31 $13.17 $13.26 $13.14 $13.23 $8.02 11,947
2014-12-30 $13.32 $13.32 $13.09 $13.28 $8.05 18,679
2014-12-29 $13.36 $13.49 $13.36 $13.42 $8.14 8,110
2014-12-26 $13.50 $13.63 $13.44 $13.53 $8.04 13,493
2014-12-24 $13.50 $13.53 $13.50 $13.50 $8.02 3,860
2014-12-23 $13.50 $13.60 $13.50 $13.56 $8.06 12,653
2014-12-22 $13.46 $13.60 $13.46 $13.50 $8.02 19,406
2014-12-19 $13.50 $13.50 $13.31 $13.33 $7.92 10,068
2014-12-18 $13.51 $13.63 $13.44 $13.50 $8.02 14,360
2014-12-17 $13.48 $13.59 $13.47 $13.50 $8.02 10,936
2014-12-16 $13.35 $13.60 $13.31 $13.48 $8.01 22,179
2014-12-15 $13.48 $13.50 $13.35 $13.38 $7.95 11,435
2014-12-12 $13.45 $13.58 $13.37 $13.50 $8.02 8,839
2014-12-11 $13.54 $13.57 $13.45 $13.45 $7.99 5,480
2014-12-10 $13.59 $13.59 $13.44 $13.45 $7.99 8,942
2014-12-09 $13.50 $13.55 $13.50 $13.54 $8.05 2,289
2014-12-08 $13.45 $13.60 $13.45 $13.52 $8.03 6,158
2014-12-05 $13.57 $13.60 $13.45 $13.47 $8.00 16,440
2014-12-04 $13.57 $13.57 $13.50 $13.51 $8.03 5,470
2014-12-03 $13.60 $13.61 $13.56 $13.60 $8.08 9,874
2014-12-02 $13.57 $13.60 $13.46 $13.50 $8.02 4,790
2014-12-01 $13.58 $13.60 $13.43 $13.50 $8.02 11,274
2014-11-28 $13.55 $13.60 $13.50 $13.50 $8.02 14,977
2014-11-26 $13.42 $13.50 $13.40 $13.46 $8.00 6,213
2014-11-25 $13.63 $13.63 $13.47 $13.59 $8.08 17,157

Barings Participation Investors (MPV) News Headlines

Recent Barings Participation Investors (MPV) News
Time Published Title News Site