BlackRock MuniHoldings Quality Fund Inc (MUS) Exchange: NYSE

  1. Profile
  2. BlackRock MuniHoldings Quality Fund Inc (MUS)

Data as of Oct. 8, 2025

$13.01 ($0.02) 0.15%

BlackRock MuniHoldings Quality Fund Inc - Daily Information
Click for more stock information on BlackRock MuniHoldings Quality Fund Inc.
Daily Information Data
Date Oct. 8, 2025
Open $12.93
Previous Close $13.01
High $13.16
Low $12.93
Adjusted Open $12.93
Previous Adjusted Close $13.01
Adjusted High $13.16
Adjusted Low $12.93
Invest in BlackRock MuniHoldings Quality Fund Inc (MUS)
Webull Logo
Get up to $250 in Bitcoin for funding an account.

Get up to $250 in Bitcoin for funding an account.
Webull Logo
Invest with as little as $5.

Invest spare change in a diversified portfolio, and get a $10 bonus investment!
Historical Stock Data for BlackRock MuniHoldings Quality Fund Inc (MUS)
Date Open High Low Close Adj.Close Volume
2021-03-05 $12.93 $13.16 $12.93 $13.01 $13.01 25,224
2021-03-04 $13.11 $13.16 $12.92 $12.99 $12.99 20,706
2021-03-03 $13.20 $13.23 $13.10 $13.23 $13.23 27,908
2021-03-02 $13.08 $13.28 $13.06 $13.21 $13.21 15,368
2021-03-01 $13.11 $13.27 $13.11 $13.20 $13.10 49,837
2021-02-26 $13.13 $13.24 $12.98 $13.05 $12.95 36,741
2021-02-25 $13.10 $13.20 $12.95 $13.00 $12.90 39,744
2021-02-24 $12.93 $13.16 $12.91 $13.13 $13.03 37,533
2021-02-23 $13.07 $13.12 $12.87 $12.93 $12.83 39,554
2021-02-22 $13.31 $13.31 $13.06 $13.12 $13.02 50,692
2021-02-19 $13.41 $13.43 $13.30 $13.31 $13.21 13,749
2021-02-18 $13.44 $13.47 $13.42 $13.42 $13.32 7,519
2021-02-17 $13.61 $13.61 $13.45 $13.51 $13.40 14,731
2021-02-16 $13.52 $13.80 $13.47 $13.56 $13.45 63,267
2021-02-12 $13.72 $13.72 $13.59 $13.59 $13.48 10,958
2021-02-11 $13.76 $13.78 $13.63 $13.72 $13.56 21,706
2021-02-10 $13.64 $13.71 $13.62 $13.67 $13.51 14,007
2021-02-09 $13.62 $13.72 $13.60 $13.67 $13.51 9,761
2021-02-08 $13.58 $13.67 $13.52 $13.65 $13.49 21,848
2021-02-05 $13.49 $13.57 $13.49 $13.55 $13.39 11,263
2021-02-04 $13.53 $13.55 $13.33 $13.49 $13.33 23,404
2021-02-03 $13.60 $13.60 $13.46 $13.50 $13.34 20,034
2021-02-02 $13.51 $13.61 $13.51 $13.54 $13.38 25,631
2021-02-01 $13.64 $13.66 $13.52 $13.54 $13.38 11,780
2021-01-29 $13.54 $13.72 $13.47 $13.52 $13.36 21,074
2021-01-28 $13.50 $13.57 $13.42 $13.50 $13.34 12,975
2021-01-27 $13.43 $13.54 $13.33 $13.45 $13.29 29,620
2021-01-26 $13.40 $13.48 $13.32 $13.48 $13.32 24,475
2021-01-25 $13.39 $13.39 $13.28 $13.30 $13.14 29,364
2021-01-22 $13.41 $13.41 $13.32 $13.33 $13.17 20,421
2021-01-21 $13.33 $13.37 $13.29 $13.37 $13.21 18,350
2021-01-20 $13.35 $13.35 $13.25 $13.28 $13.12 18,234
2021-01-19 $13.19 $13.31 $13.18 $13.31 $13.15 15,103
2021-01-15 $13.27 $13.31 $13.21 $13.22 $13.06 15,595
2021-01-14 $13.35 $13.37 $13.23 $13.25 $13.09 15,672
2021-01-13 $13.39 $13.39 $13.17 $13.30 $13.09 35,824
2021-01-12 $13.34 $13.34 $13.20 $13.20 $12.99 22,510
2021-01-11 $13.32 $13.33 $13.23 $13.28 $13.07 22,005
2021-01-08 $13.13 $13.39 $13.11 $13.25 $13.04 25,126
2021-01-07 $13.18 $13.29 $13.10 $13.13 $12.92 46,360
2021-01-06 $13.26 $13.26 $13.14 $13.17 $12.96 18,722
2021-01-05 $13.28 $13.28 $13.10 $13.24 $13.03 37,799
2021-01-04 $13.24 $13.29 $13.13 $13.27 $13.06 23,520
2020-12-31 $13.24 $13.28 $13.21 $13.22 $13.01 29,695
2020-12-30 $13.19 $13.24 $13.14 $13.21 $13.00 19,657
2020-12-29 $13.16 $13.16 $13.09 $13.16 $12.95 28,188
2020-12-28 $13.11 $13.14 $13.03 $13.13 $12.92 38,630
2020-12-24 $13.12 $13.14 $13.08 $13.13 $12.92 19,256
2020-12-23 $13.08 $13.08 $12.96 $13.06 $12.85 26,069
2020-12-22 $13.09 $13.09 $12.95 $13.04 $12.83 17,902
2020-12-21 $12.95 $13.14 $12.95 $13.07 $12.86 42,903
2020-12-18 $12.99 $13.05 $12.95 $13.05 $12.84 33,551
2020-12-17 $13.00 $13.06 $12.95 $12.97 $12.77 41,736
2020-12-16 $13.16 $13.16 $12.99 $13.04 $12.83 58,239
2020-12-15 $13.23 $13.23 $13.12 $13.17 $12.96 20,345
2020-12-14 $13.24 $13.24 $13.16 $13.20 $12.99 21,832
2020-12-11 $13.21 $13.25 $13.21 $13.24 $12.97 23,320
2020-12-10 $13.19 $13.25 $13.18 $13.25 $12.99 18,966
2020-12-09 $13.28 $13.31 $13.22 $13.22 $12.96 53,032
2020-12-08 $13.24 $13.30 $13.22 $13.30 $13.04 25,544
2020-12-07 $13.21 $13.27 $13.21 $13.25 $12.99 23,647
2020-12-04 $13.20 $13.26 $13.20 $13.24 $12.98 14,396
2020-12-03 $13.28 $13.28 $13.15 $13.22 $12.96 34,736
2020-12-02 $13.18 $13.29 $13.15 $13.21 $12.95 13,204
2020-12-01 $13.25 $13.35 $13.22 $13.25 $12.99 27,741
2020-11-30 $13.27 $13.27 $13.21 $13.23 $12.97 25,177
2020-11-27 $13.20 $13.27 $13.10 $13.16 $12.90 15,561
2020-11-25 $13.25 $13.26 $13.12 $13.13 $12.87 25,829
2020-11-24 $13.19 $13.21 $13.09 $13.20 $12.94 14,633
2020-11-23 $13.13 $13.16 $13.07 $13.13 $12.87 19,242
2020-11-20 $13.03 $13.10 $13.02 $13.07 $12.81 26,686
2020-11-19 $13.10 $13.10 $12.95 $12.95 $12.69 23,972
2020-11-18 $12.93 $13.00 $12.91 $12.95 $12.69 20,086
2020-11-17 $12.97 $12.97 $12.92 $12.93 $12.67 13,286
2020-11-16 $12.92 $12.93 $12.87 $12.92 $12.66 11,531
2020-11-13 $12.99 $12.99 $12.87 $12.90 $12.64 7,966
2020-11-12 $13.00 $13.00 $12.90 $12.97 $12.66 17,088
2020-11-11 $13.22 $13.22 $12.87 $12.91 $12.60 24,942
2020-11-10 $12.87 $12.91 $12.82 $12.88 $12.57 22,667
2020-11-09 $12.99 $12.99 $12.88 $12.93 $12.62 23,641
2020-11-06 $12.81 $12.93 $12.81 $12.93 $12.62 19,522
2020-11-05 $12.86 $12.93 $12.80 $12.91 $12.60 11,066
2020-11-04 $12.70 $12.86 $12.68 $12.85 $12.54 43,807
2020-11-03 $12.58 $12.66 $12.54 $12.60 $12.30 34,552
2020-11-02 $12.58 $12.64 $12.55 $12.62 $12.32 35,146
2020-10-30 $12.54 $12.63 $12.49 $12.62 $12.32 36,008
2020-10-29 $12.57 $12.64 $12.48 $12.62 $12.32 43,911
2020-10-28 $12.54 $12.66 $12.46 $12.66 $12.36 55,169
2020-10-27 $12.63 $12.63 $12.47 $12.58 $12.28 41,891
2020-10-26 $12.68 $12.71 $12.60 $12.63 $12.33 41,660
2020-10-23 $12.70 $12.74 $12.62 $12.69 $12.39 32,414
2020-10-22 $12.78 $12.79 $12.70 $12.72 $12.42 41,577
2020-10-21 $12.80 $12.80 $12.70 $12.79 $12.48 22,981
2020-10-20 $12.80 $12.81 $12.77 $12.78 $12.47 13,249
2020-10-19 $12.84 $12.84 $12.73 $12.73 $12.43 34,586
2020-10-16 $12.79 $12.79 $12.71 $12.75 $12.44 22,635
2020-10-15 $12.96 $12.96 $12.68 $12.69 $12.39 99,854
2020-10-14 $13.00 $13.08 $12.85 $12.95 $12.64 92,177
2020-10-13 $12.97 $12.97 $12.90 $12.95 $12.59 21,931
2020-10-12 $12.92 $12.99 $12.86 $12.89 $12.53 13,124
2020-10-09 $12.83 $12.86 $12.79 $12.81 $12.45 15,652
2020-10-08 $12.85 $12.85 $12.81 $12.85 $12.49 19,855
2020-10-07 $12.92 $12.92 $12.79 $12.80 $12.44 41,844
2020-10-06 $12.87 $12.87 $12.74 $12.82 $12.46 24,656
2020-10-05 $12.85 $12.85 $12.79 $12.85 $12.49 18,484
2020-10-02 $12.69 $12.83 $12.69 $12.83 $12.47 23,418
2020-10-01 $12.83 $12.83 $12.75 $12.75 $12.39 25,608
2020-09-30 $12.63 $12.88 $12.60 $12.88 $12.52 15,951
2020-09-29 $12.65 $12.67 $12.63 $12.66 $12.31 8,194
2020-09-28 $12.61 $12.66 $12.58 $12.61 $12.26 18,718
2020-09-25 $12.53 $12.59 $12.51 $12.56 $12.21 26,161
2020-09-24 $12.57 $12.65 $12.51 $12.59 $12.24 14,753
2020-09-23 $12.60 $12.60 $12.51 $12.51 $12.16 43,081
2020-09-22 $12.70 $12.75 $12.55 $12.66 $12.31 33,185
2020-09-21 $12.80 $12.81 $12.72 $12.72 $12.36 7,364
2020-09-18 $12.76 $12.84 $12.74 $12.79 $12.43 23,067
2020-09-17 $12.83 $12.83 $12.78 $12.78 $12.42 43,220
2020-09-16 $12.88 $12.88 $12.83 $12.86 $12.50 23,620
2020-09-15 $12.86 $12.86 $12.79 $12.85 $12.49 6,278
2020-09-14 $12.87 $12.90 $12.81 $12.82 $12.46 2,879
2020-09-11 $12.83 $12.91 $12.76 $12.83 $12.42 25,654
2020-09-10 $12.68 $12.73 $12.65 $12.72 $12.32 8,298
2020-09-09 $12.65 $12.67 $12.64 $12.64 $12.24 17,143
2020-09-08 $12.62 $12.67 $12.61 $12.61 $12.21 18,227
2020-09-04 $12.73 $12.76 $12.66 $12.66 $12.26 29,201
2020-09-03 $12.73 $12.78 $12.72 $12.76 $12.35 45,869
2020-09-02 $12.76 $12.78 $12.68 $12.78 $12.37 15,936
2020-09-01 $12.75 $12.75 $12.65 $12.70 $12.30 63,728
2020-08-31 $12.60 $12.75 $12.60 $12.71 $12.31 22,235
2020-08-28 $12.65 $12.66 $12.59 $12.65 $12.25 25,358
2020-08-27 $12.63 $12.63 $12.54 $12.59 $12.18 16,988
2020-08-26 $12.70 $12.72 $12.56 $12.58 $12.18 33,911
2020-08-25 $12.84 $12.84 $12.71 $12.71 $12.31 14,410
2020-08-24 $12.86 $12.88 $12.80 $12.81 $12.40 27,143
2020-08-21 $12.87 $12.87 $12.80 $12.82 $12.41 21,346
2020-08-20 $12.89 $12.96 $12.88 $12.88 $12.47 16,250
2020-08-19 $12.97 $13.00 $12.95 $12.97 $12.56 42,588
2020-08-18 $12.93 $13.02 $12.93 $12.98 $12.57 16,389
2020-08-17 $13.03 $13.05 $12.96 $12.98 $12.57 25,173
2020-08-14 $13.19 $13.19 $12.99 $13.04 $12.63 33,323
2020-08-13 $13.25 $13.25 $13.12 $13.13 $12.71 25,692
2020-08-12 $13.19 $13.22 $13.13 $13.18 $12.71 14,737
2020-08-11 $13.25 $13.25 $13.20 $13.20 $12.73 11,067
2020-08-10 $13.25 $13.25 $13.19 $13.22 $12.75 53,073
2020-08-07 $13.25 $13.25 $13.16 $13.21 $12.74 21,870
2020-08-06 $13.18 $13.24 $13.14 $13.24 $12.77 44,134
2020-08-05 $13.10 $13.15 $12.94 $13.14 $12.67 61,305
2020-08-04 $13.10 $13.10 $13.04 $13.10 $12.63 24,225
2020-08-03 $13.05 $13.05 $13.02 $13.05 $12.59 27,345
2020-07-31 $13.01 $13.05 $12.98 $13.05 $12.59 41,013
2020-07-30 $12.93 $13.01 $12.90 $12.97 $12.51 30,948
2020-07-29 $12.92 $12.92 $12.88 $12.92 $12.46 16,587
2020-07-28 $12.92 $12.95 $12.86 $12.90 $12.44 37,866
2020-07-27 $12.91 $12.92 $12.86 $12.87 $12.41 47,748
2020-07-24 $12.86 $12.88 $12.84 $12.88 $12.42 14,988
2020-07-23 $12.86 $12.87 $12.84 $12.85 $12.39 108,014
2020-07-22 $12.83 $12.85 $12.78 $12.83 $12.37 115,666
2020-07-21 $12.80 $12.80 $12.75 $12.80 $12.35 44,696
2020-07-20 $12.77 $12.79 $12.72 $12.76 $12.31 30,812
2020-07-17 $12.75 $12.75 $12.73 $12.74 $12.29 17,443
2020-07-16 $12.66 $12.77 $12.63 $12.71 $12.26 21,639
2020-07-15 $12.65 $12.68 $12.62 $12.66 $12.21 15,573
2020-07-14 $12.68 $12.69 $12.61 $12.63 $12.18 7,034
2020-07-13 $12.68 $12.70 $12.65 $12.70 $12.20 7,819
2020-07-10 $12.61 $12.69 $12.61 $12.62 $12.12 14,135
2020-07-09 $12.64 $12.65 $12.58 $12.62 $12.12 50,461
2020-07-08 $12.51 $12.58 $12.51 $12.58 $12.09 18,647
2020-07-07 $12.41 $12.48 $12.36 $12.48 $11.99 27,573
2020-07-06 $12.37 $12.39 $12.32 $12.39 $11.90 33,485
2020-07-02 $12.37 $12.37 $12.30 $12.37 $11.88 53,689
2020-07-01 $12.21 $12.46 $12.20 $12.30 $11.82 110,423
2020-06-30 $12.24 $12.25 $12.14 $12.14 $11.66 40,735
2020-06-29 $12.20 $12.24 $12.12 $12.20 $11.72 40,399
2020-06-26 $12.27 $12.27 $12.15 $12.19 $11.71 21,064
2020-06-25 $12.30 $12.30 $12.21 $12.21 $11.73 27,183
2020-06-24 $12.30 $12.34 $12.22 $12.26 $11.78 41,118
2020-06-23 $12.34 $12.38 $12.27 $12.28 $11.80 32,194
2020-06-22 $12.39 $12.40 $12.30 $12.33 $11.84 25,979
2020-06-19 $12.38 $12.40 $12.36 $12.39 $11.90 20,283
2020-06-18 $12.41 $12.41 $12.35 $12.38 $11.89 12,543
2020-06-17 $12.47 $12.47 $12.36 $12.39 $11.90 23,246
2020-06-16 $12.41 $12.41 $12.35 $12.39 $11.90 18,403
2020-06-15 $12.26 $12.38 $12.21 $12.38 $11.89 27,643
2020-06-12 $12.25 $12.29 $12.18 $12.29 $11.81 39,505
2020-06-11 $12.20 $12.25 $12.12 $12.21 $11.68 37,851
2020-06-10 $12.25 $12.25 $12.17 $12.25 $11.72 23,414
2020-06-09 $12.15 $12.19 $12.15 $12.18 $11.65 13,275
2020-06-08 $12.18 $12.19 $12.15 $12.16 $11.63 19,160
2020-06-05 $12.25 $12.25 $12.15 $12.15 $11.62 23,090
2020-06-04 $12.17 $12.25 $12.12 $12.15 $11.62 14,405
2020-06-03 $12.30 $12.30 $12.14 $12.14 $11.61 36,378
2020-06-02 $12.16 $12.27 $12.16 $12.20 $11.67 34,561
2020-06-01 $12.16 $12.18 $12.07 $12.16 $11.63 31,004
2020-05-29 $11.96 $12.08 $11.90 $12.07 $11.55 21,550
2020-05-28 $11.86 $11.94 $11.83 $11.93 $11.41 25,741
2020-05-27 $11.82 $11.82 $11.77 $11.81 $11.30 18,850
2020-05-26 $11.75 $11.79 $11.70 $11.75 $11.24 26,159
2020-05-22 $11.70 $11.73 $11.65 $11.72 $11.21 13,242
2020-05-21 $11.63 $11.71 $11.61 $11.62 $11.12 35,106
2020-05-20 $11.58 $11.63 $11.56 $11.60 $11.10 45,606
2020-05-19 $11.58 $11.63 $11.51 $11.56 $11.06 14,291
2020-05-18 $11.56 $11.64 $11.56 $11.60 $11.10 32,917
2020-05-15 $11.51 $11.68 $11.51 $11.55 $11.05 21,962
2020-05-14 $11.65 $11.67 $11.49 $11.54 $11.04 29,847
2020-05-13 $11.83 $12.04 $11.72 $11.72 $11.17 27,437
2020-05-12 $11.91 $12.01 $11.77 $11.80 $11.25 19,594
2020-05-11 $11.84 $12.17 $11.70 $11.91 $11.35 12,712
2020-05-08 $11.83 $11.95 $11.78 $11.87 $11.31 32,484
2020-05-07 $11.81 $11.89 $11.76 $11.83 $11.27 27,449
2020-05-06 $11.57 $11.81 $11.54 $11.76 $11.21 36,695
2020-05-05 $11.54 $11.69 $11.48 $11.54 $11.00 46,807
2020-05-04 $11.42 $11.52 $11.42 $11.49 $10.95 17,228
2020-05-01 $11.45 $11.51 $11.40 $11.51 $10.97 8,803
2020-04-30 $11.34 $11.44 $11.30 $11.44 $10.90 107,373
2020-04-29 $11.33 $11.47 $11.33 $11.39 $10.86 46,710
2020-04-28 $11.37 $11.40 $11.23 $11.31 $10.78 76,153
2020-04-27 $11.57 $11.57 $11.22 $11.33 $10.80 31,518
2020-04-24 $11.73 $11.73 $11.53 $11.57 $11.03 13,301
2020-04-23 $11.76 $11.83 $11.67 $11.67 $11.12 18,877
2020-04-22 $11.85 $11.97 $11.76 $11.83 $11.27 21,762
2020-04-21 $11.78 $11.91 $11.78 $11.87 $11.31 8,903
2020-04-20 $11.72 $11.88 $11.72 $11.85 $11.29 49,658
2020-04-17 $11.98 $11.98 $11.70 $11.70 $11.15 57,586
2020-04-16 $11.81 $12.06 $11.80 $11.80 $11.25 50,793
2020-04-15 $12.09 $12.22 $11.87 $11.87 $11.31 19,921
2020-04-14 $12.34 $12.34 $12.06 $12.12 $11.55 18,247
2020-04-13 $12.34 $12.34 $12.08 $12.22 $11.60 39,571
2020-04-09 $12.92 $12.92 $12.13 $12.29 $11.67 33,509
2020-04-08 $11.56 $12.00 $11.56 $11.91 $11.31 35,540
2020-04-07 $11.53 $11.65 $11.53 $11.60 $11.01 22,407
2020-04-06 $11.35 $11.47 $11.32 $11.40 $10.83 33,509
2020-04-03 $11.45 $11.45 $11.25 $11.28 $10.71 9,975
2020-04-02 $11.69 $11.69 $11.46 $11.57 $10.99 24,014
2020-04-01 $11.67 $11.79 $11.53 $11.72 $11.13 60,575
2020-03-31 $12.02 $12.10 $11.93 $11.95 $11.35 32,407
2020-03-30 $11.73 $12.03 $11.72 $12.02 $11.41 37,226
2020-03-27 $11.56 $11.68 $11.54 $11.64 $11.05 74,686
2020-03-26 $10.92 $11.60 $10.64 $11.56 $10.98 121,183
2020-03-25 $10.25 $11.03 $10.25 $10.91 $10.36 96,191
2020-03-24 $9.88 $10.39 $9.88 $10.37 $9.85 191,815
2020-03-23 $10.37 $10.37 $9.71 $9.86 $9.36 49,276
2020-03-20 $9.68 $10.86 $9.68 $10.37 $9.85 138,174
2020-03-19 $9.71 $9.85 $9.21 $9.85 $9.35 142,682
2020-03-18 $10.44 $10.99 $9.51 $9.55 $9.07 135,006
2020-03-17 $11.61 $11.61 $11.19 $11.27 $10.70 84,635
2020-03-16 $11.78 $11.78 $10.80 $11.60 $11.01 87,234
2020-03-13 $11.68 $11.90 $11.33 $11.78 $11.19 72,232
2020-03-12 $12.55 $12.55 $11.19 $11.68 $11.05 127,641
2020-03-11 $12.96 $12.98 $12.36 $12.37 $11.70 39,117
2020-03-10 $13.29 $13.29 $12.89 $12.96 $12.26 28,094
2020-03-09 $13.20 $13.20 $12.97 $12.99 $12.29 15,595
2020-03-06 $13.08 $13.27 $13.04 $13.27 $12.55 34,260
2020-03-05 $13.09 $13.09 $13.01 $13.07 $12.36 35,171
2020-03-04 $12.98 $13.05 $12.95 $13.03 $12.33 29,749
2020-03-03 $12.94 $13.04 $12.94 $12.98 $12.28 50,507
2020-03-02 $12.82 $12.99 $12.82 $12.93 $12.23 27,698
2020-02-28 $13.05 $13.05 $12.77 $12.81 $12.12 40,462
2020-02-27 $13.10 $13.14 $12.99 $12.99 $12.29 31,417
2020-02-26 $13.15 $13.16 $13.06 $13.08 $12.37 80,432
2020-02-25 $13.10 $13.18 $13.08 $13.08 $12.37 84,057
2020-02-24 $13.08 $13.18 $13.04 $13.13 $12.42 65,948
2020-02-21 $13.04 $13.07 $13.01 $13.02 $12.32 50,099
2020-02-20 $13.01 $13.05 $12.99 $13.02 $12.32 27,344
2020-02-19 $13.02 $13.03 $12.98 $13.00 $12.30 42,709
2020-02-18 $13.01 $13.06 $12.97 $12.99 $12.29 50,723
2020-02-14 $12.98 $13.00 $12.94 $12.98 $12.28 49,975
2020-02-13 $12.98 $12.98 $12.92 $12.94 $12.24 19,229
2020-02-12 $13.00 $13.01 $12.98 $12.99 $12.25 28,730
2020-02-11 $13.01 $13.04 $12.98 $12.98 $12.24 32,587
2020-02-10 $12.96 $13.03 $12.95 $13.03 $12.28 42,945
2020-02-07 $12.92 $12.96 $12.92 $12.94 $12.20 34,300
2020-02-06 $12.94 $12.95 $12.92 $12.92 $12.18 19,115
2020-02-05 $12.95 $12.98 $12.94 $12.95 $12.21 26,876
2020-02-04 $13.02 $13.02 $12.94 $12.94 $12.20 53,210
2020-02-03 $13.04 $13.04 $12.97 $12.97 $12.23 17,357
2020-01-31 $13.02 $13.07 $12.98 $13.02 $12.27 21,655
2020-01-30 $13.02 $13.04 $12.99 $12.99 $12.25 19,885
2020-01-29 $12.99 $13.00 $12.95 $13.00 $12.26 16,548
2020-01-28 $12.96 $12.98 $12.93 $12.97 $12.23 13,522
2020-01-27 $12.93 $12.98 $12.89 $12.98 $12.24 29,608
2020-01-24 $12.87 $12.92 $12.85 $12.92 $12.18 20,499
2020-01-23 $12.84 $12.84 $12.82 $12.84 $12.10 12,066
2020-01-22 $12.85 $12.86 $12.81 $12.81 $12.08 24,857
2020-01-21 $12.82 $12.84 $12.80 $12.83 $12.10 25,255
2020-01-17 $12.90 $12.90 $12.81 $12.81 $12.08 56,488
2020-01-16 $12.91 $12.91 $12.88 $12.88 $12.14 9,877
2020-01-15 $12.93 $12.93 $12.85 $12.88 $12.14 31,342
2020-01-14 $12.83 $12.92 $12.82 $12.89 $12.15 19,973
2020-01-13 $12.89 $12.92 $12.85 $12.87 $12.09 50,113
2020-01-10 $12.83 $12.90 $12.82 $12.90 $12.12 40,834
2020-01-09 $12.76 $12.83 $12.75 $12.83 $12.05 35,076
2020-01-08 $12.71 $12.76 $12.71 $12.76 $11.99 24,113
2020-01-07 $12.63 $12.73 $12.61 $12.73 $11.96 32,466
2020-01-06 $12.60 $12.63 $12.60 $12.62 $11.86 32,176
2020-01-03 $12.57 $12.63 $12.57 $12.58 $11.82 23,304
2020-01-02 $12.53 $12.57 $12.53 $12.55 $11.79 45,391
2019-12-31 $12.49 $12.60 $12.48 $12.57 $11.81 77,736
2019-12-30 $12.53 $12.54 $12.47 $12.50 $11.74 70,504
2019-12-27 $12.53 $12.53 $12.51 $12.52 $11.76 21,576
2019-12-26 $12.52 $12.53 $12.50 $12.52 $11.76 32,204
2019-12-24 $12.51 $12.51 $12.49 $12.51 $11.75 10,493
2019-12-23 $12.51 $12.51 $12.48 $12.50 $11.74 54,575
2019-12-20 $12.50 $12.51 $12.48 $12.50 $11.74 34,212
2019-12-19 $12.54 $12.54 $12.50 $12.50 $11.74 23,086
2019-12-18 $12.50 $12.53 $12.48 $12.50 $11.74 64,649
2019-12-17 $12.54 $12.56 $12.51 $12.53 $11.77 18,025
2019-12-16 $12.52 $12.56 $12.52 $12.53 $11.77 31,850
2019-12-13 $12.50 $12.55 $12.49 $12.50 $11.74 64,960
2019-12-12 $12.58 $12.60 $12.52 $12.56 $11.76 74,133
2019-12-11 $12.53 $12.58 $12.52 $12.57 $11.77 29,042
2019-12-10 $12.53 $12.57 $12.51 $12.53 $11.73 20,584
2019-12-09 $12.56 $12.60 $12.53 $12.53 $11.73 39,826
2019-12-06 $12.50 $12.56 $12.48 $12.55 $11.75 43,148
2019-12-05 $12.48 $12.52 $12.47 $12.51 $11.71 46,100
2019-12-04 $12.47 $12.53 $12.45 $12.52 $11.72 37,914
2019-12-03 $12.44 $12.52 $12.43 $12.51 $11.71 82,758
2019-12-02 $12.45 $12.49 $12.39 $12.45 $11.66 67,398
2019-11-29 $12.43 $12.46 $12.41 $12.45 $11.66 33,806
2019-11-27 $12.44 $12.47 $12.44 $12.46 $11.66 18,479
2019-11-26 $12.45 $12.48 $12.43 $12.48 $11.68 36,251
2019-11-25 $12.46 $12.49 $12.43 $12.48 $11.68 39,647
2019-11-22 $12.46 $12.49 $12.44 $12.47 $11.67 46,501
2019-11-21 $12.51 $12.53 $12.47 $12.47 $11.67 52,982
2019-11-20 $12.48 $12.55 $12.48 $12.50 $11.70 36,325
2019-11-19 $12.46 $12.52 $12.43 $12.49 $11.69 27,210
2019-11-18 $12.44 $12.45 $12.42 $12.42 $11.63 7,498
2019-11-15 $12.41 $12.45 $12.41 $12.44 $11.65 3,428
2019-11-14 $12.45 $12.50 $12.39 $12.42 $11.63 39,850
2019-11-13 $12.48 $12.54 $12.48 $12.51 $11.67 25,531
2019-11-12 $12.50 $12.56 $12.49 $12.49 $11.65 26,510
2019-11-11 $12.48 $12.54 $12.48 $12.53 $11.69 16,855
2019-11-08 $12.54 $12.57 $12.51 $12.57 $11.73 14,372
2019-11-07 $12.55 $12.56 $12.51 $12.56 $11.72 23,250
2019-11-06 $12.50 $12.61 $12.48 $12.61 $11.76 39,667
2019-11-05 $12.52 $12.54 $12.49 $12.53 $11.69 8,424
2019-11-04 $12.51 $12.55 $12.50 $12.51 $11.67 19,329
2019-11-01 $12.55 $12.55 $12.52 $12.55 $11.71 6,773
2019-10-31 $12.48 $12.55 $12.48 $12.55 $11.71 21,108
2019-10-30 $12.37 $12.48 $12.37 $12.45 $11.61 22,636
2019-10-29 $12.42 $12.42 $12.36 $12.41 $11.58 8,345
2019-10-28 $12.38 $12.40 $12.36 $12.36 $11.53 32,518
2019-10-25 $12.44 $12.47 $12.40 $12.41 $11.58 20,711
2019-10-24 $12.49 $12.51 $12.43 $12.44 $11.60 18,523
2019-10-23 $12.50 $12.52 $12.48 $12.48 $11.64 12,002
2019-10-22 $12.44 $12.52 $12.44 $12.49 $11.65 25,886
2019-10-21 $12.49 $12.51 $12.42 $12.45 $11.61 22,760
2019-10-18 $12.51 $12.58 $12.49 $12.49 $11.65 18,940
2019-10-17 $12.55 $12.60 $12.53 $12.54 $11.70 18,622
2019-10-16 $12.54 $12.63 $12.54 $12.59 $11.74 37,597
2019-10-15 $12.65 $12.66 $12.57 $12.57 $11.73 26,395
2019-10-14 $12.67 $12.74 $12.65 $12.67 $11.82 15,068
2019-10-11 $12.73 $12.73 $12.66 $12.69 $11.84 25,820
2019-10-10 $12.80 $12.80 $12.75 $12.80 $11.90 3,235
2019-10-09 $12.73 $12.89 $12.73 $12.82 $11.92 127,247
2019-10-08 $12.76 $12.78 $12.71 $12.78 $11.88 13,985
2019-10-07 $12.78 $12.78 $12.74 $12.75 $11.85 16,521
2019-10-04 $12.81 $12.84 $12.80 $12.80 $11.90 20,543
2019-10-03 $12.81 $12.84 $12.80 $12.81 $11.91 15,116
2019-10-02 $12.76 $12.86 $12.76 $12.86 $11.95 37,775
2019-10-01 $12.77 $12.80 $12.72 $12.78 $11.88 11,998
2019-09-30 $12.75 $12.79 $12.71 $12.79 $11.89 12,190
2019-09-27 $12.61 $12.75 $12.60 $12.75 $11.85 29,678
2019-09-26 $12.66 $12.67 $12.63 $12.66 $11.77 3,569
2019-09-25 $12.65 $12.72 $12.63 $12.65 $11.76 6,758
2019-09-24 $12.71 $12.73 $12.63 $12.73 $11.83 9,540
2019-09-23 $12.72 $12.72 $12.61 $12.66 $11.77 11,293
2019-09-20 $12.61 $12.67 $12.61 $12.66 $11.77 8,509
2019-09-19 $12.60 $12.62 $12.60 $12.61 $11.72 6,862
2019-09-18 $12.58 $12.62 $12.54 $12.57 $11.68 58,757
2019-09-17 $12.57 $12.58 $12.55 $12.57 $11.68 24,800
2019-09-16 $12.58 $12.60 $12.56 $12.60 $11.71 20,080
2019-09-13 $12.62 $12.66 $12.54 $12.57 $11.68 55,127
2019-09-12 $12.72 $12.76 $12.64 $12.68 $11.75 9,135
2019-09-11 $12.68 $12.77 $12.68 $12.76 $11.82 33,638
2019-09-10 $12.73 $12.75 $12.67 $12.72 $11.78 5,594
2019-09-09 $12.72 $12.75 $12.68 $12.74 $11.80 14,997
2019-09-06 $12.70 $12.77 $12.69 $12.75 $11.81 11,782
2019-09-05 $12.74 $12.79 $12.72 $12.74 $11.80 24,206
2019-09-04 $12.73 $12.81 $12.73 $12.79 $11.85 14,965
2019-09-03 $12.75 $12.81 $12.73 $12.77 $11.83 17,238
2019-08-30 $12.64 $12.76 $12.62 $12.76 $11.82 20,974
2019-08-29 $12.75 $12.83 $12.71 $12.75 $11.81 21,135
2019-08-28 $12.66 $12.79 $12.66 $12.75 $11.81 37,980
2019-08-27 $12.72 $12.76 $12.71 $12.71 $11.77 15,720
2019-08-26 $12.75 $12.78 $12.71 $12.71 $11.77 6,389
2019-08-23 $12.73 $12.80 $12.67 $12.78 $11.84 40,369
2019-08-22 $12.75 $12.81 $12.72 $12.72 $11.78 27,911
2019-08-21 $12.76 $12.80 $12.75 $12.79 $11.85 15,064
2019-08-20 $12.77 $12.84 $12.75 $12.75 $11.81 25,289
2019-08-19 $12.76 $12.80 $12.75 $12.76 $11.82 19,146
2019-08-16 $12.75 $12.78 $12.75 $12.76 $11.82 17,430
2019-08-15 $12.79 $12.84 $12.78 $12.83 $11.88 16,725
2019-08-14 $12.76 $12.81 $12.74 $12.80 $11.86 25,200
2019-08-13 $12.72 $12.95 $12.72 $12.77 $11.79 48,225
2019-08-12 $12.78 $12.81 $12.74 $12.80 $11.82 19,986
2019-08-09 $12.73 $12.78 $12.70 $12.72 $11.74 19,977
2019-08-08 $12.70 $12.78 $12.68 $12.78 $11.80 38,443
2019-08-07 $12.67 $12.79 $12.67 $12.68 $11.70 32,178
2019-08-06 $12.62 $12.69 $12.62 $12.66 $11.69 20,424
2019-08-05 $12.66 $12.70 $12.62 $12.62 $11.65 42,378
2019-08-02 $12.61 $12.69 $12.60 $12.65 $11.68 28,869
2019-08-01 $12.58 $12.64 $12.58 $12.63 $11.66 77,401
2019-07-31 $12.54 $12.62 $12.53 $12.56 $11.59 33,342
2019-07-30 $12.45 $12.58 $12.45 $12.55 $11.58 101,348
2019-07-29 $12.49 $12.51 $12.42 $12.50 $11.54 42,798
2019-07-26 $12.42 $12.46 $12.39 $12.46 $11.50 22,028
2019-07-25 $12.43 $12.50 $12.39 $12.43 $11.47 38,342
2019-07-24 $12.36 $12.48 $12.35 $12.44 $11.48 89,265
2019-07-23 $12.33 $12.39 $12.33 $12.39 $11.44 32,003
2019-07-22 $12.35 $12.42 $12.31 $12.33 $11.38 38,276
2019-07-19 $12.31 $12.50 $12.31 $12.37 $11.42 59,928
2019-07-18 $12.34 $12.44 $12.31 $12.34 $11.39 67,830
2019-07-17 $12.36 $12.40 $12.34 $12.37 $11.42 21,570
2019-07-16 $12.36 $12.44 $12.36 $12.38 $11.43 18,165
2019-07-15 $12.42 $12.42 $12.38 $12.40 $11.45 14,907
2019-07-12 $12.39 $12.42 $12.37 $12.42 $11.46 21,172
2019-07-11 $12.43 $12.46 $12.43 $12.46 $11.46 25,178
2019-07-10 $12.37 $12.48 $12.35 $12.44 $11.44 58,469
2019-07-09 $12.33 $12.37 $12.33 $12.37 $11.38 14,550
2019-07-08 $12.32 $12.37 $12.32 $12.37 $11.38 12,229
2019-07-05 $12.31 $12.34 $12.31 $12.34 $11.35 14,619
2019-07-03 $12.33 $12.36 $12.33 $12.35 $11.36 13,932
2019-07-02 $12.31 $12.39 $12.30 $12.37 $11.38 46,974
2019-07-01 $12.34 $12.42 $12.34 $12.40 $11.41 32,004
2019-06-28 $12.39 $12.43 $12.39 $12.43 $11.43 6,141
2019-06-27 $12.43 $12.48 $12.41 $12.43 $11.43 10,340
2019-06-26 $12.44 $12.48 $12.41 $12.43 $11.43 35,023
2019-06-25 $12.40 $12.44 $12.40 $12.43 $11.43 12,098
2019-06-24 $12.42 $12.44 $12.41 $12.43 $11.43 16,159
2019-06-21 $12.37 $12.45 $12.34 $12.36 $11.37 17,360
2019-06-20 $12.37 $12.39 $12.37 $12.39 $11.40 17,593
2019-06-19 $12.34 $12.41 $12.34 $12.39 $11.40 17,171
2019-06-18 $12.37 $12.39 $12.37 $12.38 $11.39 36,536
2019-06-17 $12.34 $12.41 $12.34 $12.38 $11.39 4,361
2019-06-14 $12.29 $12.39 $12.29 $12.36 $11.37 10,955
2019-06-13 $12.28 $12.37 $12.28 $12.35 $11.36 14,617
2019-06-12 $12.29 $12.36 $12.29 $12.36 $11.33 3,912
2019-06-11 $12.28 $12.34 $12.28 $12.34 $11.31 15,661
2019-06-10 $12.28 $12.33 $12.28 $12.33 $11.30 16,645
2019-06-07 $12.26 $12.33 $12.26 $12.28 $11.25 14,798
2019-06-06 $12.24 $12.31 $12.23 $12.24 $11.22 15,103
2019-06-05 $12.36 $12.36 $12.24 $12.25 $11.23 9,385
2019-06-04 $12.25 $12.32 $12.24 $12.27 $11.25 15,367
2019-06-03 $12.22 $12.30 $12.21 $12.29 $11.26 8,232
2019-05-31 $12.24 $12.32 $12.21 $12.29 $11.26 20,091
2019-05-30 $12.24 $12.27 $12.22 $12.27 $11.25 26,324
2019-05-29 $12.21 $12.27 $12.21 $12.23 $11.21 13,069
2019-05-28 $12.21 $12.22 $12.20 $12.20 $11.18 9,106
2019-05-24 $12.20 $12.21 $12.14 $12.20 $11.18 6,578
2019-05-23 $12.15 $12.18 $12.14 $12.16 $11.14 15,559
2019-05-22 $12.12 $12.16 $12.09 $12.15 $11.14 23,505
2019-05-21 $12.17 $12.17 $12.10 $12.12 $11.11 15,144
2019-05-20 $12.19 $12.20 $12.12 $12.14 $11.13 23,901
2019-05-17 $12.18 $12.21 $12.15 $12.21 $11.19 15,423
2019-05-16 $12.12 $12.21 $12.12 $12.17 $11.15 18,337
2019-05-15 $12.14 $12.20 $12.14 $12.18 $11.16 36,620
2019-05-14 $12.19 $12.19 $12.12 $12.12 $11.11 14,616
2019-05-13 $12.21 $12.23 $12.18 $12.23 $11.17 9,924
2019-05-10 $12.20 $12.22 $12.17 $12.19 $11.13 29,680
2019-05-09 $12.14 $12.20 $12.12 $12.20 $11.14 58,302
2019-05-08 $12.14 $12.14 $12.11 $12.11 $11.06 12,151
2019-05-07 $12.08 $12.13 $12.07 $12.10 $11.05 13,693
2019-05-06 $12.07 $12.14 $12.06 $12.07 $11.02 9,801
2019-05-03 $12.04 $12.12 $12.03 $12.05 $11.00 31,956
2019-05-02 $12.04 $12.04 $12.00 $12.03 $10.98 38,450
2019-05-01 $11.99 $12.06 $11.99 $12.02 $10.98 29,648
2019-04-30 $12.04 $12.04 $12.00 $12.01 $10.97 19,720
2019-04-29 $12.00 $12.04 $11.98 $11.99 $10.95 18,821
2019-04-26 $11.98 $12.05 $11.97 $11.98 $10.94 22,291
2019-04-25 $12.00 $12.02 $11.96 $11.96 $10.92 18,506
2019-04-24 $11.98 $12.03 $11.96 $11.97 $10.93 21,830
2019-04-23 $11.94 $11.99 $11.94 $11.96 $10.92 10,693
2019-04-22 $11.97 $11.99 $11.94 $11.97 $10.93 18,785
2019-04-18 $12.02 $12.03 $11.98 $12.00 $10.96 21,593
2019-04-17 $12.00 $12.03 $11.95 $11.98 $10.94 23,699
2019-04-16 $12.00 $12.05 $11.99 $11.99 $10.95 35,233
2019-04-15 $12.08 $12.08 $12.04 $12.04 $10.99 9,334
2019-04-12 $12.07 $12.08 $12.04 $12.05 $11.00 17,705
2019-04-11 $12.11 $12.16 $12.11 $12.15 $11.05 18,695
2019-04-10 $12.15 $12.17 $12.13 $12.14 $11.04 15,899
2019-04-09 $12.09 $12.16 $12.09 $12.15 $11.05 23,426
2019-04-08 $12.08 $12.14 $12.07 $12.09 $11.00 16,379
2019-04-05 $12.16 $12.16 $12.09 $12.10 $11.01 15,457
2019-04-04 $12.05 $12.17 $12.04 $12.17 $11.07 116,378
2019-04-03 $12.07 $12.12 $12.06 $12.07 $10.98 11,923
2019-04-02 $12.09 $12.13 $12.08 $12.08 $10.99 15,570
2019-04-01 $12.10 $12.10 $12.06 $12.08 $10.99 23,401
2019-03-29 $12.08 $12.11 $12.05 $12.11 $11.02 14,490
2019-03-28 $12.08 $12.10 $12.04 $12.09 $11.00 30,086
2019-03-27 $12.01 $12.09 $12.00 $12.09 $11.00 46,693
2019-03-26 $12.04 $12.05 $11.99 $12.04 $10.95 27,055
2019-03-25 $12.04 $12.04 $12.00 $12.04 $10.95 18,918
2019-03-22 $12.01 $12.03 $11.98 $12.03 $10.94 62,957
2019-03-21 $11.94 $11.98 $11.86 $11.98 $10.90 81,755
2019-03-20 $11.91 $11.97 $11.91 $11.94 $10.86 32,327
2019-03-19 $11.95 $11.95 $11.89 $11.93 $10.85 8,098
2019-03-18 $11.90 $11.97 $11.88 $11.88 $10.81 21,141
2019-03-15 $11.98 $12.01 $11.92 $11.92 $10.84 48,310
2019-03-14 $12.02 $12.02 $11.95 $11.98 $10.90 18,738
2019-03-13 $12.05 $12.07 $12.03 $12.03 $10.90 21,627
2019-03-12 $12.01 $12.07 $11.98 $12.07 $10.94 56,131
2019-03-11 $11.96 $12.01 $11.95 $11.97 $10.85 28,412
2019-03-08 $11.99 $12.08 $11.94 $11.95 $10.83 26,916
2019-03-07 $11.98 $12.07 $11.98 $11.99 $10.87 53,587
2019-03-06 $11.93 $12.00 $11.93 $11.99 $10.87 38,970
2019-03-05 $11.93 $11.98 $11.92 $11.95 $10.83 70,877
2019-03-04 $11.91 $11.95 $11.85 $11.95 $10.83 48,503
2019-03-01 $11.97 $12.00 $11.95 $11.96 $10.84 25,828
2019-02-28 $11.98 $12.00 $11.92 $11.97 $10.85 36,378
2019-02-27 $11.87 $11.98 $11.87 $11.98 $10.86 42,876
2019-02-26 $11.86 $11.93 $11.86 $11.93 $10.81 37,015
2019-02-25 $11.87 $11.89 $11.83 $11.87 $10.76 39,707
2019-02-22 $11.91 $11.91 $11.85 $11.87 $10.75 8,740
2019-02-21 $11.86 $11.87 $11.84 $11.85 $10.74 21,802
2019-02-20 $11.89 $11.92 $11.84 $11.89 $10.78 34,466
2019-02-19 $11.84 $11.88 $11.84 $11.86 $10.75 52,701
2019-02-15 $11.89 $11.89 $11.85 $11.89 $10.78 11,854
2019-02-14 $11.85 $11.89 $11.84 $11.89 $10.78 17,540
2019-02-13 $11.79 $11.90 $11.79 $11.90 $10.74 18,225
2019-02-12 $11.89 $11.89 $11.81 $11.82 $10.67 17,052
2019-02-11 $11.86 $11.87 $11.82 $11.83 $10.68 20,693
2019-02-08 $11.82 $11.88 $11.79 $11.85 $10.70 64,073
2019-02-07 $11.88 $11.95 $11.71 $11.80 $10.65 102,620
2019-02-06 $11.94 $12.01 $11.89 $11.90 $10.74 40,612
2019-02-05 $12.03 $12.05 $11.93 $11.96 $10.79 37,887
2019-02-04 $12.01 $12.04 $11.98 $12.04 $10.87 11,541
2019-02-01 $12.02 $12.03 $11.96 $12.00 $10.83 16,616
2019-01-31 $11.91 $12.03 $11.91 $12.03 $10.86 36,402
2019-01-30 $11.94 $11.97 $11.90 $11.93 $10.77 49,818
2019-01-29 $11.93 $11.96 $11.89 $11.95 $10.79 37,337
2019-01-28 $11.85 $11.90 $11.82 $11.90 $10.74 25,489
2019-01-25 $11.91 $11.91 $11.85 $11.86 $10.70 41,129
2019-01-24 $11.79 $11.93 $11.77 $11.93 $10.77 103,027
2019-01-23 $11.75 $11.79 $11.72 $11.79 $10.64 118,995
2019-01-22 $11.79 $11.83 $11.75 $11.75 $10.61 24,608
2019-01-18 $11.84 $11.87 $11.77 $11.78 $10.63 16,470
2019-01-17 $11.84 $11.86 $11.84 $11.84 $10.69 17,952
2019-01-16 $11.92 $11.92 $11.82 $11.88 $10.72 19,761
2019-01-15 $11.86 $11.94 $11.86 $11.92 $10.76 5,061
2019-01-14 $11.88 $11.94 $11.87 $11.92 $10.76 13,180
2019-01-11 $11.88 $11.94 $11.83 $11.94 $10.73 22,661
2019-01-10 $11.77 $11.87 $11.76 $11.87 $10.67 44,095
2019-01-09 $11.70 $11.77 $11.70 $11.77 $10.58 32,649
2019-01-08 $11.76 $11.82 $11.71 $11.71 $10.52 32,213
2019-01-07 $11.73 $11.76 $11.67 $11.76 $10.57 22,372
2019-01-04 $11.62 $11.71 $11.55 $11.63 $10.45 35,789
2019-01-03 $11.57 $11.64 $11.57 $11.63 $10.45 33,684
2019-01-02 $11.34 $11.57 $11.34 $11.57 $10.40 41,908
2018-12-31 $11.34 $11.36 $11.32 $11.32 $10.17 45,883
2018-12-28 $11.37 $11.37 $11.30 $11.33 $10.18 68,418
2018-12-27 $11.47 $11.49 $11.35 $11.37 $10.22 75,553
2018-12-26 $11.20 $11.47 $11.20 $11.42 $10.26 206,687
2018-12-24 $11.23 $11.24 $11.22 $11.22 $10.08 74,633
2018-12-21 $11.14 $11.22 $11.14 $11.22 $10.08 52,180
2018-12-20 $11.30 $11.35 $11.09 $11.12 $9.99 80,630
2018-12-19 $11.37 $11.37 $11.29 $11.30 $10.16 34,167
2018-12-18 $11.43 $11.43 $11.28 $11.33 $10.18 35,043
2018-12-17 $11.43 $11.45 $11.34 $11.34 $10.19 27,181
2018-12-14 $11.46 $11.52 $11.40 $11.45 $10.29 43,704
2018-12-13 $11.60 $11.60 $11.48 $11.48 $10.32 38,190
2018-12-12 $11.62 $11.62 $11.54 $11.61 $10.43 37,274
2018-12-11 $11.71 $11.71 $11.61 $11.65 $10.43 30,144
2018-12-10 $11.66 $11.74 $11.66 $11.70 $10.47 27,117
2018-12-07 $11.73 $11.73 $11.62 $11.67 $10.44 38,672
2018-12-06 $11.64 $11.91 $11.60 $11.80 $10.56 108,538
2018-12-04 $11.62 $11.71 $11.56 $11.63 $10.41 76,606
2018-12-03 $11.48 $11.58 $11.48 $11.50 $10.29 50,723
2018-11-30 $11.44 $11.51 $11.42 $11.50 $10.29 56,336
2018-11-29 $11.40 $11.58 $11.38 $11.45 $10.25 37,114
2018-11-28 $11.35 $11.45 $11.32 $11.38 $10.18 40,724
2018-11-27 $11.34 $11.41 $11.31 $11.35 $10.16 42,187
2018-11-26 $11.32 $11.35 $11.24 $11.32 $10.13 33,227
2018-11-23 $11.32 $11.36 $11.32 $11.32 $10.13 8,286
2018-11-21 $11.42 $11.43 $11.27 $11.33 $10.14 44,696
2018-11-20 $11.37 $11.47 $11.36 $11.45 $10.25 48,772
2018-11-19 $11.42 $11.46 $11.35 $11.37 $10.17 33,217
2018-11-16 $11.35 $11.41 $11.34 $11.38 $10.18 48,156
2018-11-15 $11.32 $11.35 $11.28 $11.34 $10.15 73,634
2018-11-14 $11.30 $11.32 $11.28 $11.30 $10.11 26,619
2018-11-13 $11.36 $11.38 $11.31 $11.34 $10.10 78,854
2018-11-12 $11.32 $11.39 $11.28 $11.38 $10.14 51,809
2018-11-09 $11.27 $11.33 $11.26 $11.27 $10.04 52,006
2018-11-08 $11.23 $11.27 $11.23 $11.27 $10.04 22,822
2018-11-07 $11.21 $11.24 $11.18 $11.23 $10.00 31,395
2018-11-06 $11.16 $11.21 $11.12 $11.21 $9.99 27,523
2018-11-05 $11.24 $11.31 $11.13 $11.13 $9.92 67,778
2018-11-02 $11.22 $11.28 $11.20 $11.24 $10.01 28,440
2018-11-01 $11.19 $11.37 $11.17 $11.28 $10.05 53,495
2018-10-31 $11.15 $11.18 $11.12 $11.17 $9.95 27,345
2018-10-30 $11.16 $11.20 $11.09 $11.20 $9.98 29,389
2018-10-29 $11.20 $11.34 $11.16 $11.20 $9.98 30,444
2018-10-26 $11.26 $11.34 $11.17 $11.22 $10.00 35,911
2018-10-25 $11.19 $11.24 $11.16 $11.23 $10.00 41,654
2018-10-24 $11.20 $11.24 $11.17 $11.23 $10.00 32,599
2018-10-23 $11.16 $11.18 $11.16 $11.17 $9.95 21,365
2018-10-22 $11.15 $11.18 $11.14 $11.16 $9.94 26,202
2018-10-19 $11.17 $11.25 $11.14 $11.14 $9.92 29,500
2018-10-18 $11.18 $11.21 $11.18 $11.19 $9.97 12,839
2018-10-17 $11.21 $11.31 $11.17 $11.18 $9.96 96,677
2018-10-16 $11.15 $11.21 $11.15 $11.21 $9.99 25,851
2018-10-15 $11.18 $11.21 $11.14 $11.15 $9.93 11,107
2018-10-12 $11.11 $11.22 $11.10 $11.17 $9.95 39,869
2018-10-11 $11.15 $11.21 $11.15 $11.21 $9.94 65,655
2018-10-10 $11.17 $11.20 $11.16 $11.19 $9.92 25,925
2018-10-09 $11.23 $11.26 $11.19 $11.23 $9.96 69,776
2018-10-08 $11.29 $11.35 $11.20 $11.21 $9.94 41,840
2018-10-05 $11.39 $11.39 $11.29 $11.29 $10.01 42,648
2018-10-04 $11.38 $11.42 $11.36 $11.42 $10.13 57,618
2018-10-03 $11.50 $11.50 $11.40 $11.44 $10.15 50,173
2018-10-02 $11.51 $11.58 $11.50 $11.53 $10.23 40,865
2018-10-01 $11.56 $11.57 $11.54 $11.54 $10.23 26,965
2018-09-28 $11.52 $11.56 $11.51 $11.56 $10.25 82,832
2018-09-27 $11.45 $11.54 $11.45 $11.52 $10.22 22,216
2018-09-26 $11.42 $11.47 $11.41 $11.47 $10.17 62,966
2018-09-25 $11.49 $11.50 $11.42 $11.42 $10.13 41,609
2018-09-24 $11.60 $11.60 $11.47 $11.47 $10.17 53,581
2018-09-21 $11.60 $11.62 $11.54 $11.57 $10.26 33,813
2018-09-20 $11.60 $11.66 $11.60 $11.62 $10.31 25,979
2018-09-19 $11.63 $11.66 $11.61 $11.61 $10.30 40,535
2018-09-18 $11.68 $11.72 $11.65 $11.66 $10.34 50,729
2018-09-17 $11.81 $11.81 $11.74 $11.75 $10.42 33,755
2018-09-14 $11.81 $11.90 $11.80 $11.81 $10.47 40,214
2018-09-13 $11.84 $11.85 $11.81 $11.85 $10.51 9,801
2018-09-12 $11.95 $11.96 $11.89 $11.90 $10.51 39,045
2018-09-11 $11.93 $11.98 $11.93 $11.96 $10.56 39,672
2018-09-10 $11.94 $11.99 $11.90 $11.97 $10.57 33,918
2018-09-07 $11.89 $11.95 $11.88 $11.93 $10.54 31,661
2018-09-06 $11.91 $11.93 $11.88 $11.93 $10.54 17,200
2018-09-05 $11.93 $11.93 $11.89 $11.89 $10.50 31,137
2018-09-04 $11.96 $11.96 $11.91 $11.92 $10.53 22,951
2018-08-31 $11.94 $11.96 $11.90 $11.96 $10.56 27,958
2018-08-30 $11.91 $12.00 $11.89 $11.94 $10.54 45,477
2018-08-29 $11.92 $11.94 $11.87 $11.92 $10.53 45,472
2018-08-28 $11.93 $11.94 $11.90 $11.91 $10.52 42,671
2018-08-27 $12.02 $12.02 $11.94 $11.99 $10.59 28,112
2018-08-24 $11.95 $12.00 $11.95 $11.99 $10.59 19,686
2018-08-23 $11.97 $12.01 $11.96 $11.97 $10.57 16,660
2018-08-22 $12.02 $12.03 $11.97 $11.97 $10.57 35,163
2018-08-21 $12.03 $12.05 $12.02 $12.02 $10.62 14,349
2018-08-20 $12.09 $12.09 $12.03 $12.04 $10.63 22,208
2018-08-17 $12.10 $12.10 $12.04 $12.09 $10.68 27,979
2018-08-16 $12.16 $12.16 $12.05 $12.08 $10.67 54,633
2018-08-15 $12.14 $12.18 $12.13 $12.17 $10.75 24,694
2018-08-14 $12.11 $12.15 $12.06 $12.15 $10.73 27,687
2018-08-13 $12.15 $12.16 $12.11 $12.16 $10.69 21,874
2018-08-10 $12.12 $12.14 $12.10 $12.14 $10.68 14,617
2018-08-09 $12.14 $12.14 $12.11 $12.11 $10.65 12,860
2018-08-08 $12.17 $12.21 $12.10 $12.10 $10.64 18,803
2018-08-07 $12.15 $12.19 $12.13 $12.16 $10.69 20,968
2018-08-06 $12.20 $12.23 $12.12 $12.14 $10.68 34,515
2018-08-03 $12.19 $12.22 $12.18 $12.20 $10.73 6,310
2018-08-02 $12.19 $12.23 $12.18 $12.21 $10.74 20,069
2018-08-01 $12.18 $12.22 $12.16 $12.20 $10.73 24,441
2018-07-31 $12.19 $12.21 $12.15 $12.19 $10.72 26,148
2018-07-30 $12.22 $12.24 $12.19 $12.19 $10.72 21,753
2018-07-27 $12.23 $12.27 $12.23 $12.25 $10.77 12,838
2018-07-26 $12.22 $12.25 $12.19 $12.24 $10.76 30,017
2018-07-25 $12.19 $12.25 $12.18 $12.21 $10.74 148,807
2018-07-24 $12.22 $12.22 $12.14 $12.22 $10.75 26,515
2018-07-23 $12.17 $12.18 $12.14 $12.18 $10.71 40,126
2018-07-20 $12.14 $12.18 $12.14 $12.16 $10.69 25,597
2018-07-19 $12.15 $12.18 $12.13 $12.16 $10.69 58,400
2018-07-18 $12.18 $12.19 $12.13 $12.13 $10.67 15,464
2018-07-17 $12.13 $12.21 $12.11 $12.21 $10.74 33,302
2018-07-16 $12.08 $12.13 $12.02 $12.12 $10.66 33,175
2018-07-13 $12.04 $12.12 $12.04 $12.11 $10.65 51,280
2018-07-12 $12.02 $12.10 $12.02 $12.08 $10.58 27,626
2018-07-11 $12.04 $12.07 $12.03 $12.07 $10.57 20,028
2018-07-10 $12.00 $12.03 $11.95 $12.02 $10.53 53,946
2018-07-09 $12.01 $12.01 $11.95 $12.00 $10.51 39,437
2018-07-06 $11.92 $12.04 $11.92 $11.95 $10.47 83,602
2018-07-05 $12.10 $12.15 $11.97 $11.99 $10.50 127,207
2018-07-03 $12.28 $12.31 $12.08 $12.08 $10.58 227,668
2018-07-02 $12.46 $12.52 $12.42 $12.49 $10.94 40,184
2018-06-29 $12.44 $12.51 $12.38 $12.38 $10.84 30,959
2018-06-28 $12.40 $12.46 $12.37 $12.40 $10.86 31,338
2018-06-27 $12.41 $12.42 $12.38 $12.40 $10.86 28,618
2018-06-26 $12.39 $12.43 $12.34 $12.40 $10.86 28,438
2018-06-25 $12.49 $12.51 $12.42 $12.42 $10.88 29,819
2018-06-22 $12.44 $12.49 $12.40 $12.49 $10.94 30,331
2018-06-21 $12.40 $12.44 $12.36 $12.43 $10.89 59,432
2018-06-20 $12.41 $12.43 $12.35 $12.42 $10.88 40,279
2018-06-19 $12.40 $12.44 $12.32 $12.44 $10.90 68,001
2018-06-18 $12.34 $12.39 $12.32 $12.39 $10.85 43,292
2018-06-15 $12.37 $12.42 $12.33 $12.34 $10.81 42,150
2018-06-14 $12.42 $12.46 $12.36 $12.37 $10.83 44,673
2018-06-13 $12.53 $12.54 $12.46 $12.47 $10.87 28,589
2018-06-12 $12.45 $12.56 $12.45 $12.48 $10.87 37,078
2018-06-11 $12.52 $12.52 $12.45 $12.48 $10.87 40,707
2018-06-08 $12.45 $12.53 $12.45 $12.45 $10.85 27,468
2018-06-07 $12.52 $12.56 $12.45 $12.47 $10.87 36,499
2018-06-06 $12.49 $12.56 $12.49 $12.49 $10.88 39,470
2018-06-05 $12.48 $12.57 $12.48 $12.53 $10.92 47,352
2018-06-04 $12.49 $12.56 $12.46 $12.46 $10.86 49,934
2018-06-01 $12.52 $12.59 $12.45 $12.53 $10.92 41,350
2018-05-31 $12.53 $12.56 $12.48 $12.52 $10.91 27,110
2018-05-30 $12.49 $12.53 $12.43 $12.50 $10.89 40,852
2018-05-29 $12.46 $12.51 $12.45 $12.51 $10.90 18,657
2018-05-25 $12.47 $12.52 $12.40 $12.41 $10.81 32,845
2018-05-24 $12.39 $12.44 $12.37 $12.44 $10.84 20,062
2018-05-23 $12.37 $12.38 $12.33 $12.38 $10.79 18,136
2018-05-22 $12.37 $12.50 $12.30 $12.31 $10.73 40,926
2018-05-21 $12.34 $12.36 $12.29 $12.31 $10.73 40,098
2018-05-18 $12.33 $12.35 $12.29 $12.35 $10.76 30,999
2018-05-17 $12.31 $12.35 $12.31 $12.33 $10.74 21,605
2018-05-16 $12.28 $12.33 $12.28 $12.33 $10.74 22,851
2018-05-15 $12.33 $12.33 $12.28 $12.28 $10.70 42,600
2018-05-14 $12.42 $12.43 $12.33 $12.33 $10.74 37,531
2018-05-11 $12.43 $12.45 $12.42 $12.44 $10.78 18,848
2018-05-10 $12.47 $12.47 $12.42 $12.42 $10.77 25,645
2018-05-09 $12.41 $12.42 $12.39 $12.39 $10.74 27,167
2018-05-08 $12.43 $12.46 $12.40 $12.40 $10.75 49,744
2018-05-07 $12.51 $12.52 $12.42 $12.42 $10.77 45,650
2018-05-04 $12.47 $12.50 $12.45 $12.45 $10.79 15,306
2018-05-03 $12.50 $12.52 $12.45 $12.45 $10.79 21,431
2018-05-02 $12.49 $12.49 $12.39 $12.45 $10.79 18,876
2018-05-01 $12.40 $12.45 $12.39 $12.44 $10.78 22,642
2018-04-30 $12.38 $12.42 $12.31 $12.40 $10.75 34,287
2018-04-27 $12.40 $12.40 $12.34 $12.38 $10.73 27,223
2018-04-26 $12.30 $12.35 $12.30 $12.34 $10.70 15,359
2018-04-25 $12.40 $12.40 $12.30 $12.31 $10.67 46,728
2018-04-24 $12.43 $12.46 $12.41 $12.44 $10.78 17,387
2018-04-23 $12.44 $12.44 $12.36 $12.38 $10.73 21,858
2018-04-20 $12.45 $12.45 $12.39 $12.45 $10.79 27,535
2018-04-19 $12.40 $12.45 $12.38 $12.40 $10.75 47,209
2018-04-18 $12.42 $12.45 $12.40 $12.41 $10.76 29,836
2018-04-17 $12.47 $12.50 $12.45 $12.45 $10.79 22,782
2018-04-16 $12.49 $12.52 $12.46 $12.50 $10.84 8,463
2018-04-13 $12.50 $12.53 $12.46 $12.48 $10.82 28,201
2018-04-12 $12.63 $12.63 $12.55 $12.56 $10.83 13,390
2018-04-11 $12.61 $12.63 $12.54 $12.62 $10.88 19,985
2018-04-10 $12.64 $12.64 $12.56 $12.57 $10.84 29,299
2018-04-09 $12.62 $12.62 $12.54 $12.59 $10.86 37,093
2018-04-06 $12.51 $12.62 $12.51 $12.61 $10.88 22,668
2018-04-05 $12.54 $12.54 $12.47 $12.54 $10.82 35,008
2018-04-04 $12.41 $12.52 $12.41 $12.51 $10.79 23,582
2018-04-03 $12.42 $12.48 $12.40 $12.40 $10.69 29,773
2018-04-02 $12.53 $12.55 $12.42 $12.42 $10.71 58,379
2018-03-29 $12.49 $12.64 $12.49 $12.52 $10.80 44,936
2018-03-28 $12.44 $12.53 $12.44 $12.51 $10.79 21,987
2018-03-27 $12.50 $12.50 $12.38 $12.44 $10.73 35,216
2018-03-26 $12.40 $12.48 $12.40 $12.43 $10.72 11,655
2018-03-23 $12.42 $12.51 $12.38 $12.41 $10.70 27,097
2018-03-22 $12.46 $12.54 $12.42 $12.42 $10.71 11,774
2018-03-21 $12.50 $12.52 $12.39 $12.51 $10.79 44,111
2018-03-20 $12.44 $12.52 $12.44 $12.52 $10.80 33,102
2018-03-19 $12.52 $12.54 $12.40 $12.44 $10.73 51,319
2018-03-16 $12.51 $12.58 $12.51 $12.51 $10.79 42,942
2018-03-15 $12.51 $12.52 $12.49 $12.51 $10.79 34,903
2018-03-14 $12.53 $12.53 $12.49 $12.49 $10.77 24,665
2018-03-13 $12.63 $12.64 $12.56 $12.58 $10.80 24,127
2018-03-12 $12.62 $12.63 $12.56 $12.63 $10.84 23,053
2018-03-09 $12.60 $12.64 $12.56 $12.57 $10.79 27,278
2018-03-08 $12.57 $12.67 $12.57 $12.59 $10.80 27,960
2018-03-07 $12.60 $12.69 $12.57 $12.57 $10.79 36,443
2018-03-06 $12.67 $12.69 $12.59 $12.62 $10.83 42,129
2018-03-05 $12.64 $12.66 $12.59 $12.65 $10.86 40,615
2018-03-02 $12.62 $12.66 $12.55 $12.61 $10.82 40,050
2018-03-01 $12.68 $12.68 $12.53 $12.54 $10.76 34,371
2018-02-28 $12.72 $12.72 $12.62 $12.62 $10.83 18,805
2018-02-27 $12.69 $12.71 $12.63 $12.69 $10.89 38,145
2018-02-26 $12.69 $12.69 $12.64 $12.64 $10.85 30,799
2018-02-23 $12.67 $12.67 $12.58 $12.65 $10.86 54,700
2018-02-22 $12.70 $12.71 $12.55 $12.59 $10.80 30,208
2018-02-21 $12.65 $12.67 $12.58 $12.61 $10.82 36,381
2018-02-20 $12.70 $12.73 $12.57 $12.65 $10.86 29,570
2018-02-16 $12.66 $12.75 $12.66 $12.67 $10.87 28,305
2018-02-15 $12.61 $12.69 $12.61 $12.65 $10.86 34,279
2018-02-14 $12.68 $12.70 $12.60 $12.61 $10.82 41,025
2018-02-13 $12.73 $12.78 $12.73 $12.76 $10.89 16,248
2018-02-12 $12.74 $12.75 $12.66 $12.75 $10.89 30,340
2018-02-09 $12.76 $12.76 $12.69 $12.74 $10.88 25,109
2018-02-08 $12.78 $12.78 $12.70 $12.73 $10.87 24,891
2018-02-07 $12.65 $12.77 $12.65 $12.76 $10.89 27,148
2018-02-06 $12.55 $12.69 $12.53 $12.57 $10.73 94,650
2018-02-05 $12.57 $12.62 $12.52 $12.53 $10.70 46,828
2018-02-02 $12.84 $12.84 $12.54 $12.56 $10.72 67,105
2018-02-01 $12.82 $12.85 $12.78 $12.78 $10.91 12,566
2018-01-31 $12.85 $12.89 $12.80 $12.80 $10.93 56,425
2018-01-30 $12.80 $12.86 $12.79 $12.84 $10.96 24,660
2018-01-29 $13.00 $13.03 $12.81 $12.82 $10.95 75,849
2018-01-26 $13.10 $13.13 $12.98 $13.01 $11.11 160,346
2018-01-25 $13.23 $13.24 $13.09 $13.10 $11.19 43,318
2018-01-24 $13.23 $13.23 $13.18 $13.18 $11.25 46,339
2018-01-23 $13.26 $13.28 $13.22 $13.23 $11.30 44,164
2018-01-22 $13.45 $13.45 $13.24 $13.24 $11.30 21,397
2018-01-19 $13.43 $13.43 $13.29 $13.29 $11.35 19,975
2018-01-18 $13.39 $13.39 $13.27 $13.36 $11.41 30,880
2018-01-17 $13.43 $13.43 $13.36 $13.37 $11.42 19,113
2018-01-16 $13.48 $13.57 $13.36 $13.40 $11.44 23,928
2018-01-12 $13.60 $13.60 $13.42 $13.44 $11.48 25,278
2018-01-11 $13.45 $13.72 $13.41 $13.71 $11.65 26,481
2018-01-10 $13.45 $13.48 $13.39 $13.41 $11.40 23,717
2018-01-09 $13.53 $13.53 $13.39 $13.39 $11.38 29,163
2018-01-08 $13.53 $13.53 $13.44 $13.45 $11.43 23,188
2018-01-05 $13.44 $13.53 $13.41 $13.43 $11.41 24,181
2018-01-04 $13.50 $13.56 $13.45 $13.47 $11.45 39,963
2018-01-03 $13.48 $13.49 $13.42 $13.48 $11.46 37,535
2018-01-02 $13.39 $13.43 $13.38 $13.38 $11.37 27,130
2017-12-29 $13.34 $13.39 $13.34 $13.38 $11.37 25,368
2017-12-28 $13.38 $13.41 $13.35 $13.36 $11.35 22,885
2017-12-27 $13.42 $13.44 $13.28 $13.37 $11.36 72,475
2017-12-26 $13.31 $13.51 $13.31 $13.37 $11.36 28,687
2017-12-22 $13.34 $13.36 $13.30 $13.31 $11.31 24,852
2017-12-21 $13.25 $13.34 $13.25 $13.30 $11.30 81,388
2017-12-20 $13.34 $13.38 $13.18 $13.25 $11.26 74,016
2017-12-19 $13.39 $13.40 $13.29 $13.36 $11.35 58,962
2017-12-18 $13.56 $13.61 $13.35 $13.37 $11.36 42,984
2017-12-15 $13.63 $13.73 $13.55 $13.56 $11.52 35,811
2017-12-14 $13.62 $13.62 $13.55 $13.61 $11.57 68,322
2017-12-13 $13.65 $13.68 $13.49 $13.54 $11.51 49,284
2017-12-12 $13.60 $13.66 $13.52 $13.52 $11.49 65,968
2017-12-11 $13.65 $13.67 $13.59 $13.59 $11.55 33,769
2017-12-08 $13.79 $13.79 $13.66 $13.66 $11.55 24,965
2017-12-07 $13.72 $13.99 $13.67 $13.82 $11.69 61,571
2017-12-06 $13.52 $13.81 $13.52 $13.72 $11.61 40,531
2017-12-05 $13.53 $13.61 $13.41 $13.51 $11.43 68,699
2017-12-04 $13.63 $13.65 $13.50 $13.51 $11.43 27,470
2017-12-01 $13.61 $13.63 $13.55 $13.62 $11.52 29,259
2017-11-30 $13.43 $13.54 $13.38 $13.53 $11.44 35,482
2017-11-29 $13.31 $13.43 $13.27 $13.42 $11.35 30,207
2017-11-28 $13.21 $13.38 $13.21 $13.33 $11.28 31,180
2017-11-27 $13.29 $13.33 $13.18 $13.21 $11.17 24,368
2017-11-24 $13.35 $13.37 $13.23 $13.26 $11.22 19,869
2017-11-22 $13.29 $13.40 $13.20 $13.28 $11.23 37,113
2017-11-21 $13.30 $13.35 $13.25 $13.25 $11.21 28,433
2017-11-20 $13.39 $13.40 $13.24 $13.24 $11.20 16,365
2017-11-17 $13.36 $13.44 $13.35 $13.37 $11.31 38,775
2017-11-16 $13.28 $13.38 $13.28 $13.38 $11.32 28,605
2017-11-15 $13.23 $13.32 $13.22 $13.29 $11.24 46,568
2017-11-14 $13.24 $13.28 $13.22 $13.22 $11.18 30,417
2017-11-13 $13.25 $13.34 $13.25 $13.28 $11.18 21,921
2017-11-10 $13.34 $13.34 $13.25 $13.25 $11.15 18,424
2017-11-09 $13.37 $13.37 $13.30 $13.32 $11.21 17,711
2017-11-08 $13.43 $13.44 $13.36 $13.37 $11.25 23,349
2017-11-07 $13.33 $13.39 $13.33 $13.36 $11.25 18,044
2017-11-06 $13.34 $13.36 $13.27 $13.34 $11.23 13,193
2017-11-03 $13.38 $13.38 $13.27 $13.27 $11.17 19,872
2017-11-02 $13.39 $13.41 $13.31 $13.33 $11.22 13,349
2017-11-01 $13.40 $13.44 $13.34 $13.34 $11.23 21,601
2017-10-31 $13.45 $13.47 $13.32 $13.34 $11.23 21,663
2017-10-30 $13.48 $13.54 $13.37 $13.47 $11.34 26,514
2017-10-27 $13.48 $13.50 $13.36 $13.41 $11.29 40,361
2017-10-26 $13.49 $13.50 $13.41 $13.45 $11.32 11,230
2017-10-25 $13.54 $13.54 $13.45 $13.45 $11.32 26,599
2017-10-24 $13.57 $13.57 $13.50 $13.52 $11.38 11,175
2017-10-23 $13.53 $13.55 $13.49 $13.50 $11.36 19,166
2017-10-20 $13.65 $13.65 $13.53 $13.53 $11.39 20,342
2017-10-19 $13.64 $13.64 $13.59 $13.61 $11.46 4,781
2017-10-18 $13.61 $13.61 $13.55 $13.61 $11.46 17,794
2017-10-17 $13.69 $13.69 $13.61 $13.65 $11.49 15,078
2017-10-16 $13.71 $13.71 $13.67 $13.68 $11.52 12,751
2017-10-13 $13.70 $13.70 $13.64 $13.68 $11.52 7,676
2017-10-12 $13.67 $13.77 $13.67 $13.70 $11.48 23,571
2017-10-11 $13.67 $13.71 $13.61 $13.62 $11.41 16,807
2017-10-10 $13.65 $13.67 $13.60 $13.64 $11.43 23,950
2017-10-09 $13.66 $13.67 $13.62 $13.65 $11.44 8,118
2017-10-06 $13.62 $13.66 $13.56 $13.66 $11.45 14,686
2017-10-05 $13.62 $13.65 $13.59 $13.65 $11.44 10,645
2017-10-04 $13.52 $13.62 $13.49 $13.59 $11.39 66,560
2017-10-03 $13.55 $13.63 $13.52 $13.55 $11.35 50,775
2017-10-02 $13.62 $13.71 $13.56 $13.56 $11.36 43,420
2017-09-29 $13.75 $13.82 $13.60 $13.60 $11.40 33,255
2017-09-28 $13.73 $13.77 $13.66 $13.68 $11.46 34,671
2017-09-27 $13.87 $13.90 $13.71 $13.77 $11.54 48,082
2017-09-26 $13.89 $13.97 $13.87 $13.88 $11.63 27,135
2017-09-25 $13.88 $13.96 $13.84 $13.89 $11.64 39,309
2017-09-22 $13.88 $13.88 $13.80 $13.88 $11.63 11,304
2017-09-21 $13.82 $13.86 $13.74 $13.76 $11.53 21,994
2017-09-20 $13.93 $13.93 $13.82 $13.83 $11.59 12,634
2017-09-19 $13.99 $13.99 $13.87 $13.87 $11.62 46,861
2017-09-18 $14.08 $14.08 $13.94 $13.94 $11.68 26,818
2017-09-15 $14.07 $14.07 $14.01 $14.01 $11.74 15,660
2017-09-14 $14.09 $14.09 $13.99 $14.06 $11.78 19,704
2017-09-13 $14.03 $14.12 $14.03 $14.12 $11.78 18,912
2017-09-12 $14.08 $14.13 $14.01 $14.02 $11.69 38,848
2017-09-11 $14.21 $14.21 $14.11 $14.11 $11.77 10,063
2017-09-08 $14.19 $14.22 $14.14 $14.14 $11.79 36,085
2017-09-07 $14.10 $14.19 $14.10 $14.18 $11.83 40,504
2017-09-06 $14.02 $14.10 $13.99 $14.10 $11.76 22,020
2017-09-05 $13.93 $13.97 $13.91 $13.96 $11.64 14,007
2017-09-01 $13.91 $13.93 $13.90 $13.93 $11.62 21,808
2017-08-31 $13.91 $13.97 $13.87 $13.88 $11.58 31,023
2017-08-30 $13.97 $13.97 $13.91 $13.91 $11.60 42,343
2017-08-29 $13.87 $13.99 $13.87 $13.97 $11.65 15,060
2017-08-28 $13.79 $13.84 $13.74 $13.83 $11.54 10,500
2017-08-25 $13.82 $13.82 $13.77 $13.80 $11.51 16,040
2017-08-24 $13.85 $13.85 $13.78 $13.82 $11.53 11,160
2017-08-23 $13.78 $13.85 $13.78 $13.80 $11.51 17,439
2017-08-22 $13.78 $13.80 $13.77 $13.78 $11.49 7,261
2017-08-21 $13.71 $13.78 $13.70 $13.75 $11.47 8,273
2017-08-18 $13.70 $13.71 $13.65 $13.70 $11.43 19,746
2017-08-17 $13.63 $13.69 $13.63 $13.68 $11.41 14,512
2017-08-16 $13.59 $13.63 $13.55 $13.63 $11.37 17,532
2017-08-15 $13.60 $13.60 $13.49 $13.53 $11.29 32,882
2017-08-14 $13.81 $13.81 $13.55 $13.57 $11.32 30,790
2017-08-11 $13.63 $13.88 $13.61 $13.69 $11.42 41,612
2017-08-10 $13.80 $13.80 $13.70 $13.70 $11.38 28,903
2017-08-09 $13.85 $13.90 $13.75 $13.76 $11.42 24,664
2017-08-08 $13.90 $13.96 $13.83 $13.83 $11.48 14,518
2017-08-07 $13.96 $14.01 $13.92 $13.92 $11.56 19,319
2017-08-04 $14.12 $14.12 $13.97 $13.98 $11.61 22,376
2017-08-03 $14.13 $14.13 $14.04 $14.06 $11.67 15,070
2017-08-02 $14.13 $14.14 $14.05 $14.10 $11.71 18,593
2017-08-01 $14.02 $14.10 $14.02 $14.08 $11.69 44,171
2017-07-31 $13.95 $14.03 $13.93 $14.02 $11.64 39,137
2017-07-28 $13.74 $13.95 $13.74 $13.95 $11.58 52,982
2017-07-27 $13.73 $13.78 $13.70 $13.77 $11.43 17,252
2017-07-26 $13.65 $13.75 $13.60 $13.75 $11.42 15,114
2017-07-25 $13.71 $13.71 $13.57 $13.65 $11.33 31,892
2017-07-24 $13.72 $13.76 $13.64 $13.65 $11.33 18,977
2017-07-21 $13.79 $13.79 $13.70 $13.74 $11.41 12,997
2017-07-20 $13.71 $13.72 $13.68 $13.70 $11.38 18,508
2017-07-19 $13.73 $13.77 $13.70 $13.71 $11.38 17,780
2017-07-18 $13.69 $13.75 $13.69 $13.70 $11.38 15,777
2017-07-17 $13.75 $13.81 $13.69 $13.69 $11.37 20,762
2017-07-14 $13.66 $13.77 $13.66 $13.77 $11.43 17,747
2017-07-13 $13.59 $13.69 $13.59 $13.65 $11.33 19,345
2017-07-12 $13.56 $13.66 $13.56 $13.60 $11.29 9,385
2017-07-11 $13.55 $13.63 $13.54 $13.63 $11.26 17,982
2017-07-10 $13.52 $13.59 $13.52 $13.59 $11.23 12,678
2017-07-07 $13.48 $13.52 $13.48 $13.51 $11.17 5,466
2017-07-06 $13.55 $13.56 $13.46 $13.51 $11.17 19,398
2017-07-05 $13.52 $13.57 $13.43 $13.57 $11.21 26,079
2017-07-03 $13.49 $13.57 $13.47 $13.55 $11.20 22,271
2017-06-30 $13.41 $13.53 $13.40 $13.44 $11.11 60,552
2017-06-29 $13.65 $13.65 $13.40 $13.40 $11.07 52,291
2017-06-28 $13.73 $13.73 $13.63 $13.63 $11.26 19,285
2017-06-27 $13.75 $13.75 $13.68 $13.68 $11.31 13,866
2017-06-26 $13.74 $13.74 $13.72 $13.74 $11.36 2,190
2017-06-23 $13.73 $13.73 $13.69 $13.73 $11.35 17,261
2017-06-22 $13.72 $13.73 $13.64 $13.73 $11.35 13,690
2017-06-21 $13.70 $13.70 $13.64 $13.68 $11.30 27,953
2017-06-20 $13.64 $13.67 $13.60 $13.67 $11.30 38,047
2017-06-19 $13.62 $13.64 $13.62 $13.63 $11.26 5,208
2017-06-16 $13.62 $13.63 $13.60 $13.63 $11.26 8,746
2017-06-15 $13.54 $13.61 $13.54 $13.61 $11.25 17,495
2017-06-14 $13.57 $13.61 $13.53 $13.60 $11.24 21,876
2017-06-13 $13.51 $13.53 $13.47 $13.53 $11.18 22,146
2017-06-12 $13.62 $13.64 $13.58 $13.58 $11.17 11,974
2017-06-09 $13.69 $13.70 $13.62 $13.62 $11.20 9,869
2017-06-08 $13.72 $13.81 $13.67 $13.69 $11.26 18,429
2017-06-07 $13.75 $13.81 $13.71 $13.71 $11.28 10,318
2017-06-06 $13.71 $13.81 $13.71 $13.76 $11.32 19,979
2017-06-05 $13.73 $13.79 $13.69 $13.70 $11.27 15,255
2017-06-02 $13.82 $13.82 $13.73 $13.77 $11.33 28,666
2017-06-01 $13.72 $13.79 $13.72 $13.78 $11.34 18,948
2017-05-31 $13.62 $13.70 $13.62 $13.69 $11.26 7,883
2017-05-30 $13.66 $13.67 $13.59 $13.61 $11.20 7,510
2017-05-26 $13.65 $13.66 $13.56 $13.65 $11.23 22,623
2017-05-25 $13.68 $13.74 $13.60 $13.60 $11.19 27,905
2017-05-24 $13.75 $13.75 $13.65 $13.68 $11.25 25,041
2017-05-23 $13.73 $13.74 $13.66 $13.70 $11.27 30,495
2017-05-22 $13.71 $13.71 $13.66 $13.68 $11.25 5,112
2017-05-19 $13.65 $13.69 $13.62 $13.64 $11.22 22,077
2017-05-18 $13.82 $13.82 $13.59 $13.64 $11.22 45,909
2017-05-17 $13.81 $13.82 $13.71 $13.80 $11.35 37,759
2017-05-16 $13.77 $13.79 $13.72 $13.74 $11.30 24,114
2017-05-15 $13.67 $13.78 $13.65 $13.77 $11.33 24,342
2017-05-12 $13.45 $13.67 $13.45 $13.67 $11.24 114,378
2017-05-11 $13.43 $13.58 $13.43 $13.51 $11.11 46,324
2017-05-10 $13.49 $13.55 $13.44 $13.53 $11.08 20,364
2017-05-09 $13.53 $13.53 $13.43 $13.50 $11.05 29,293
2017-05-08 $13.52 $13.57 $13.46 $13.49 $11.04 40,415
2017-05-05 $13.48 $13.56 $13.46 $13.56 $11.10 19,368
2017-05-04 $13.51 $13.51 $13.42 $13.48 $11.04 8,967
2017-05-03 $13.43 $13.52 $13.42 $13.52 $11.07 14,214
2017-05-02 $13.39 $13.43 $13.39 $13.43 $11.00 9,759
2017-05-01 $13.37 $13.40 $13.37 $13.40 $10.97 12,741
2017-04-28 $13.34 $13.38 $13.29 $13.38 $10.95 21,687
2017-04-27 $13.35 $13.50 $13.30 $13.32 $10.91 55,117
2017-04-26 $13.26 $13.35 $13.26 $13.35 $10.93 23,268
2017-04-25 $13.38 $13.40 $13.26 $13.26 $10.86 38,012
2017-04-24 $13.42 $13.42 $13.39 $13.40 $10.97 12,227
2017-04-21 $13.46 $13.51 $13.43 $13.45 $11.01 15,417
2017-04-20 $13.48 $13.48 $13.39 $13.43 $11.00 16,284
2017-04-19 $13.51 $13.55 $13.48 $13.48 $11.04 14,064
2017-04-18 $13.45 $13.54 $13.43 $13.51 $11.06 27,805
2017-04-17 $13.43 $13.46 $13.37 $13.45 $11.01 30,619
2017-04-13 $13.40 $13.46 $13.40 $13.46 $11.02 15,541
2017-04-12 $13.41 $13.44 $13.37 $13.37 $10.95 27,561
2017-04-11 $13.33 $13.45 $13.33 $13.45 $11.01 13,926
2017-04-10 $13.38 $13.42 $13.38 $13.40 $10.92 55,320
2017-04-07 $13.37 $13.42 $13.36 $13.36 $10.89 52,660
2017-04-06 $13.26 $13.39 $13.26 $13.39 $10.91 36,699
2017-04-05 $13.21 $13.26 $13.18 $13.25 $10.80 16,255
2017-04-04 $13.18 $13.24 $13.17 $13.21 $10.76 48,219
2017-04-03 $13.21 $13.27 $13.20 $13.24 $10.79 26,358
2017-03-31 $13.25 $13.26 $13.19 $13.19 $10.75 36,069
2017-03-30 $13.26 $13.27 $13.19 $13.27 $10.81 44,340
2017-03-29 $13.19 $13.25 $13.15 $13.23 $10.78 53,055
2017-03-28 $13.17 $13.21 $13.13 $13.21 $10.76 51,386
2017-03-27 $13.11 $13.16 $13.08 $13.16 $10.72 28,429
2017-03-24 $13.09 $13.15 $13.04 $13.09 $10.67 27,990
2017-03-23 $13.10 $13.12 $13.07 $13.09 $10.67 13,731
2017-03-22 $13.10 $13.12 $13.04 $13.09 $10.67 27,123
2017-03-21 $13.06 $13.08 $12.99 $13.08 $10.66 19,477
2017-03-20 $12.96 $13.07 $12.96 $13.04 $10.63 29,807
2017-03-17 $12.94 $13.00 $12.93 $12.95 $10.55 26,949
2017-03-16 $12.99 $13.03 $12.88 $12.94 $10.54 34,020
2017-03-15 $12.84 $13.04 $12.83 $13.04 $10.63 46,189
2017-03-14 $12.83 $12.87 $12.83 $12.85 $10.47 9,805
2017-03-13 $12.90 $12.95 $12.83 $12.85 $10.47 23,303
2017-03-10 $13.08 $13.08 $12.93 $12.98 $10.53 43,262
2017-03-09 $13.13 $13.13 $13.02 $13.05 $10.58 50,147
2017-03-08 $13.17 $13.23 $13.15 $13.15 $10.66 39,716
2017-03-07 $13.25 $13.25 $13.19 $13.23 $10.73 29,631
2017-03-06 $13.20 $13.26 $13.16 $13.26 $10.75 66,231
2017-03-03 $13.34 $13.40 $13.19 $13.24 $10.74 73,567
2017-03-02 $13.42 $13.42 $13.30 $13.32 $10.80 54,365
2017-03-01 $13.40 $13.46 $13.40 $13.44 $10.90 26,549
2017-02-28 $13.46 $13.53 $13.46 $13.48 $10.93 25,730
2017-02-27 $13.58 $13.58 $13.48 $13.48 $10.93 41,661
2017-02-24 $13.53 $13.59 $13.53 $13.59 $11.02 30,220
2017-02-23 $13.50 $13.53 $13.47 $13.51 $10.96 24,616
2017-02-22 $13.45 $13.50 $13.44 $13.47 $10.92 25,051
2017-02-21 $13.46 $13.48 $13.41 $13.45 $10.91 32,783
2017-02-17 $13.49 $13.50 $13.41 $13.45 $10.91 26,560
2017-02-16 $13.48 $13.49 $13.44 $13.48 $10.93 19,042
2017-02-15 $13.43 $13.47 $13.39 $13.47 $10.92 10,728
2017-02-14 $13.50 $13.55 $13.45 $13.48 $10.93 35,185
2017-02-13 $13.53 $13.57 $13.51 $13.53 $10.97 23,196
2017-02-10 $13.59 $13.65 $13.59 $13.63 $11.00 38,774
2017-02-09 $13.70 $13.72 $13.62 $13.62 $10.99 23,187
2017-02-08 $13.72 $13.78 $13.71 $13.72 $11.07 18,766
2017-02-07 $13.75 $13.76 $13.70 $13.72 $11.07 20,644
2017-02-06 $13.78 $13.79 $13.72 $13.72 $11.07 20,499
2017-02-03 $13.80 $13.80 $13.76 $13.77 $11.11 13,996
2017-02-02 $13.76 $13.82 $13.72 $13.75 $11.09 30,714
2017-02-01 $13.81 $13.86 $13.75 $13.80 $11.13 25,384
2017-01-31 $13.80 $13.89 $13.80 $13.89 $11.21 16,433
2017-01-30 $13.72 $13.80 $13.72 $13.80 $11.13 11,972
2017-01-27 $13.73 $13.76 $13.68 $13.71 $11.06 14,952
2017-01-26 $13.68 $13.73 $13.66 $13.72 $11.07 14,250
2017-01-25 $13.72 $13.72 $13.64 $13.69 $11.05 18,431
2017-01-24 $13.74 $13.74 $13.68 $13.71 $11.06 18,704
2017-01-23 $13.68 $13.74 $13.64 $13.72 $11.07 32,625
2017-01-20 $13.76 $13.78 $13.57 $13.60 $10.97 117,502
2017-01-19 $13.93 $13.93 $13.73 $13.74 $11.09 33,426
2017-01-18 $13.88 $13.95 $13.85 $13.95 $11.26 24,116
2017-01-17 $13.92 $14.09 $13.83 $13.88 $11.20 40,509
2017-01-13 $14.03 $14.08 $13.87 $13.88 $11.20 62,606
2017-01-12 $14.20 $14.28 $13.97 $14.00 $11.30 51,647
2017-01-11 $14.25 $14.29 $14.17 $14.21 $11.47 28,420
2017-01-10 $14.20 $14.30 $14.18 $14.28 $11.47 39,829
2017-01-09 $14.01 $14.32 $13.98 $14.13 $11.35 117,153
2017-01-06 $13.79 $13.97 $13.76 $13.94 $11.19 32,316
2017-01-05 $13.67 $13.82 $13.59 $13.80 $11.08 94,618
2017-01-04 $13.62 $13.75 $13.58 $13.75 $11.04 80,884
2017-01-03 $13.57 $13.62 $13.53 $13.62 $10.94 25,204
2016-12-30 $13.43 $13.58 $13.43 $13.58 $10.91 38,135
2016-12-29 $13.40 $13.58 $13.38 $13.54 $10.87 49,657
2016-12-28 $13.30 $13.37 $13.24 $13.34 $10.71 36,798
2016-12-27 $13.32 $13.36 $13.20 $13.26 $10.65 51,942
2016-12-23 $13.25 $13.38 $13.25 $13.28 $10.66 41,124
2016-12-22 $13.29 $13.34 $13.22 $13.31 $10.69 58,594
2016-12-21 $13.14 $13.28 $13.14 $13.28 $10.66 42,231
2016-12-20 $13.12 $13.20 $13.09 $13.15 $10.56 44,195
2016-12-19 $13.13 $13.17 $13.05 $13.13 $10.54 108,241
2016-12-16 $13.01 $13.13 $13.01 $13.10 $10.52 33,195
2016-12-15 $13.04 $13.12 $13.01 $13.05 $10.48 62,398
2016-12-14 $13.10 $13.25 $13.04 $13.13 $10.54 169,167
2016-12-13 $12.97 $13.06 $12.90 $13.06 $10.49 89,483
2016-12-12 $12.94 $13.00 $12.86 $12.90 $10.36 70,218
2016-12-09 $13.10 $13.15 $12.98 $12.98 $10.42 92,452
2016-12-08 $13.20 $13.20 $13.09 $13.18 $10.58 36,553
2016-12-07 $12.94 $13.29 $12.94 $13.29 $10.62 84,374
2016-12-06 $12.78 $12.98 $12.78 $12.96 $10.36 36,329
2016-12-05 $12.82 $12.86 $12.68 $12.82 $10.24 46,356
2016-12-02 $12.66 $12.84 $12.66 $12.80 $10.23 55,920
2016-12-01 $12.76 $12.84 $12.68 $12.71 $10.15 100,228
2016-11-30 $12.89 $12.98 $12.83 $12.86 $10.27 74,438
2016-11-29 $12.94 $13.04 $12.90 $12.92 $10.32 34,113
2016-11-28 $13.22 $13.22 $12.93 $12.98 $10.37 95,839
2016-11-25 $13.13 $13.15 $13.03 $13.14 $10.50 21,823
2016-11-23 $13.04 $13.10 $12.90 $13.10 $10.47 57,724
2016-11-22 $13.07 $13.32 $13.04 $13.09 $10.46 35,942
2016-11-21 $13.03 $13.07 $13.00 $13.04 $10.42 38,015
2016-11-18 $13.02 $13.06 $12.96 $12.98 $10.37 41,583
2016-11-17 $13.06 $13.09 $12.93 $13.01 $10.39 33,678
2016-11-16 $13.09 $13.27 $13.07 $13.13 $10.49 48,898
2016-11-15 $13.00 $13.16 $12.96 $13.14 $10.50 50,299
2016-11-14 $13.02 $13.02 $12.77 $12.88 $10.29 99,853
2016-11-11 $13.15 $13.35 $13.01 $13.13 $10.49 46,295
2016-11-10 $13.48 $13.48 $13.13 $13.23 $10.57 68,567
2016-11-09 $13.63 $13.66 $13.48 $13.55 $10.77 45,282
2016-11-08 $13.71 $13.76 $13.62 $13.76 $10.94 23,380
2016-11-07 $13.67 $13.67 $13.60 $13.67 $10.87 15,998
2016-11-04 $13.66 $13.67 $13.59 $13.65 $10.85 28,114
2016-11-03 $13.61 $13.67 $13.57 $13.66 $10.86 18,173
2016-11-02 $13.56 $13.63 $13.54 $13.62 $10.83 22,069
2016-11-01 $13.60 $13.65 $13.46 $13.55 $10.77 34,874
2016-10-31 $13.60 $13.64 $13.54 $13.56 $10.78 25,239
2016-10-28 $13.75 $13.75 $13.58 $13.59 $10.80 22,500
2016-10-27 $13.71 $13.82 $13.70 $13.71 $10.90 20,472
2016-10-26 $13.97 $13.97 $13.81 $13.82 $10.99 17,402
2016-10-25 $14.03 $14.03 $13.90 $13.98 $11.11 26,852
2016-10-24 $14.11 $14.12 $13.96 $13.98 $11.11 19,983
2016-10-21 $14.02 $14.06 $13.92 $14.01 $11.14 23,356
2016-10-20 $14.04 $14.08 $13.84 $13.93 $11.07 43,911
2016-10-19 $13.84 $13.96 $13.79 $13.93 $11.07 43,925
2016-10-18 $13.73 $13.82 $13.52 $13.76 $10.94 50,685
2016-10-17 $13.79 $13.86 $13.68 $13.72 $10.91 59,691
2016-10-14 $13.95 $13.96 $13.84 $13.87 $11.03 46,320
2016-10-13 $14.17 $14.17 $14.00 $14.03 $11.15 41,807
2016-10-12 $14.28 $14.28 $14.19 $14.22 $11.30 32,492
2016-10-11 $14.35 $14.39 $14.29 $14.35 $11.35 26,227
2016-10-10 $14.33 $14.37 $14.28 $14.35 $11.35 17,623
2016-10-07 $14.34 $14.37 $14.28 $14.28 $11.30 11,675
2016-10-06 $14.30 $14.34 $14.30 $14.33 $11.34 4,947
2016-10-05 $14.39 $14.47 $14.26 $14.32 $11.33 16,099
2016-10-04 $14.46 $14.46 $14.28 $14.33 $11.34 31,512
2016-10-03 $14.57 $14.61 $14.47 $14.48 $11.46 30,110
2016-09-30 $14.61 $14.70 $14.50 $14.52 $11.49 23,450
2016-09-29 $14.79 $14.87 $14.58 $14.58 $11.53 32,644
2016-09-28 $14.77 $14.91 $14.77 $14.79 $11.70 39,943
2016-09-27 $14.73 $14.82 $14.73 $14.80 $11.70 13,643
2016-09-26 $14.82 $14.84 $14.74 $14.74 $11.66 15,245
2016-09-23 $14.80 $14.83 $14.74 $14.80 $11.71 20,321
2016-09-22 $14.72 $14.80 $14.72 $14.77 $11.68 20,691
2016-09-21 $14.67 $14.67 $14.56 $14.63 $11.57 7,784
2016-09-20 $14.66 $14.66 $14.57 $14.61 $11.55 22,587
2016-09-19 $14.63 $14.63 $14.56 $14.61 $11.56 9,085
2016-09-16 $14.68 $14.68 $14.52 $14.54 $11.50 10,341
2016-09-15 $14.72 $14.72 $14.57 $14.57 $11.53 23,140
2016-09-14 $14.65 $14.73 $14.65 $14.67 $11.61 6,695
2016-09-13 $14.79 $14.80 $14.60 $14.60 $11.55 32,776
2016-09-12 $14.78 $14.97 $14.66 $14.80 $11.65 27,414
2016-09-09 $14.86 $14.86 $14.67 $14.72 $11.59 27,964
2016-09-08 $14.97 $14.97 $14.89 $14.91 $11.74 28,411
2016-09-07 $14.98 $14.99 $14.94 $14.99 $11.80 42,872
2016-09-06 $14.73 $14.99 $14.72 $14.99 $11.80 62,356
2016-09-02 $14.72 $14.72 $14.64 $14.65 $11.54 40,103
2016-09-01 $14.67 $14.71 $14.62 $14.67 $11.55 27,057
2016-08-31 $14.86 $14.87 $14.65 $14.65 $11.54 34,495
2016-08-30 $14.89 $14.94 $14.83 $14.85 $11.69 21,675
2016-08-29 $14.94 $14.95 $14.87 $14.90 $11.73 24,815
2016-08-26 $14.86 $14.95 $14.86 $14.91 $11.74 33,972
2016-08-25 $14.97 $14.99 $14.93 $14.95 $11.77 35,367
2016-08-24 $14.98 $14.98 $14.94 $14.96 $11.78 15,588
2016-08-23 $15.02 $15.05 $14.98 $14.98 $11.80 20,339
2016-08-22 $14.98 $15.02 $14.98 $14.99 $11.80 15,354
2016-08-19 $15.02 $15.05 $14.98 $15.00 $11.81 16,616
2016-08-18 $15.03 $15.08 $15.03 $15.08 $11.88 6,578
2016-08-17 $15.00 $15.05 $14.98 $15.01 $11.82 20,996
2016-08-16 $15.07 $15.07 $14.98 $14.99 $11.80 19,146
2016-08-15 $15.08 $15.09 $15.04 $15.05 $11.85 13,852
2016-08-12 $15.16 $15.17 $15.07 $15.10 $11.89 30,699
2016-08-11 $15.15 $15.18 $15.07 $15.12 $11.91 9,459
2016-08-10 $15.20 $15.20 $15.12 $15.18 $11.90 18,724
2016-08-09 $15.27 $15.27 $15.14 $15.15 $11.88 29,265
2016-08-08 $15.25 $15.25 $15.20 $15.20 $11.92 13,439
2016-08-05 $15.27 $15.27 $15.21 $15.22 $11.93 20,129
2016-08-04 $15.26 $15.30 $15.25 $15.28 $11.98 15,327
2016-08-03 $15.05 $15.22 $15.05 $15.22 $11.93 15,231
2016-08-02 $15.18 $15.18 $15.02 $15.11 $11.85 18,235
2016-08-01 $15.21 $15.28 $15.21 $15.21 $11.92 20,776
2016-07-29 $15.24 $15.28 $15.24 $15.27 $11.97 13,312
2016-07-28 $15.24 $15.24 $15.14 $15.17 $11.90 16,965
2016-07-27 $15.13 $15.20 $15.13 $15.20 $11.92 17,755
2016-07-26 $15.16 $15.20 $15.10 $15.12 $11.85 27,545
2016-07-25 $15.19 $15.20 $15.05 $15.06 $11.81 17,194
2016-07-22 $15.17 $15.24 $15.08 $15.11 $11.85 56,737
2016-07-21 $15.25 $15.42 $15.15 $15.17 $11.89 38,070
2016-07-20 $15.20 $15.23 $15.16 $15.22 $11.93 14,914
2016-07-19 $15.10 $15.17 $14.94 $15.13 $11.86 24,033
2016-07-18 $14.92 $15.02 $14.92 $14.98 $11.74 24,689
2016-07-15 $14.60 $14.80 $14.60 $14.80 $11.60 36,426
2016-07-14 $14.83 $14.91 $14.55 $14.55 $11.41 43,818
2016-07-13 $15.11 $15.18 $14.79 $14.85 $11.64 65,384
2016-07-12 $15.44 $15.44 $15.17 $15.20 $11.86 30,261
2016-07-11 $15.59 $15.59 $15.32 $15.32 $11.96 36,370
2016-07-08 $15.39 $15.55 $15.38 $15.44 $12.05 50,320
2016-07-07 $15.25 $15.42 $15.24 $15.24 $11.89 150,240
2016-07-06 $15.20 $15.31 $15.20 $15.30 $11.94 33,922
2016-07-05 $15.28 $15.34 $15.07 $15.19 $11.86 47,305
2016-07-01 $15.37 $15.46 $15.25 $15.32 $11.96 36,047
2016-06-30 $15.39 $15.50 $15.23 $15.26 $11.91 41,533
2016-06-29 $15.25 $15.40 $15.20 $15.39 $12.01 98,166
2016-06-28 $15.28 $15.29 $15.14 $15.23 $11.89 56,420
2016-06-27 $15.07 $15.30 $14.98 $15.28 $11.93 64,658
2016-06-24 $14.83 $15.15 $14.83 $15.03 $11.73 55,434
2016-06-23 $15.11 $15.27 $15.06 $15.06 $11.75 24,773
2016-06-22 $15.03 $15.38 $14.95 $15.23 $11.89 76,303
2016-06-21 $15.07 $15.09 $14.99 $15.09 $11.78 105,115
2016-06-20 $14.94 $15.05 $14.85 $14.97 $11.68 56,316
2016-06-17 $14.99 $15.06 $14.89 $14.97 $11.68 56,160
2016-06-16 $15.01 $15.04 $14.92 $14.99 $11.70 31,766
2016-06-15 $14.97 $15.11 $14.92 $15.04 $11.74 158,912
2016-06-14 $14.88 $15.14 $14.79 $15.04 $11.74 242,778
2016-06-13 $14.83 $14.84 $14.79 $14.83 $11.57 25,331
2016-06-10 $14.73 $14.86 $14.70 $14.86 $11.54 39,386
2016-06-09 $14.65 $14.79 $14.64 $14.76 $11.47 28,311
2016-06-08 $14.61 $14.76 $14.61 $14.66 $11.39 28,283
2016-06-07 $14.63 $14.70 $14.62 $14.63 $11.37 26,180
2016-06-06 $14.59 $14.69 $14.59 $14.64 $11.37 41,367
2016-06-03 $14.59 $14.68 $14.57 $14.64 $11.37 51,110
2016-06-02 $14.47 $14.58 $14.47 $14.52 $11.28 75,477
2016-06-01 $14.43 $14.58 $14.43 $14.53 $11.29 53,614
2016-05-31 $14.53 $14.56 $14.41 $14.42 $11.20 33,303
2016-05-27 $14.50 $14.60 $14.42 $14.60 $11.34 31,004
2016-05-26 $14.49 $14.55 $14.45 $14.51 $11.27 43,455
2016-05-25 $14.33 $14.46 $14.33 $14.43 $11.21 38,448
2016-05-24 $14.37 $14.40 $14.25 $14.39 $11.18 47,596
2016-05-23 $14.23 $14.33 $14.13 $14.33 $11.13 43,645
2016-05-20 $14.15 $14.20 $14.11 $14.19 $11.03 32,992
2016-05-19 $14.24 $14.24 $14.06 $14.09 $10.95 41,479
2016-05-18 $14.43 $14.43 $14.23 $14.23 $11.06 46,625
2016-05-17 $14.45 $14.45 $14.36 $14.37 $11.16 24,554
2016-05-16 $14.44 $14.47 $14.38 $14.42 $11.20 12,356
2016-05-13 $14.49 $14.53 $14.40 $14.41 $11.20 57,381
2016-05-12 $14.41 $14.46 $14.36 $14.40 $11.19 30,523
2016-05-11 $14.43 $14.45 $14.32 $14.42 $11.15 59,265
2016-05-10 $14.55 $14.55 $14.41 $14.44 $11.16 18,190
2016-05-09 $14.52 $14.53 $14.42 $14.47 $11.19 21,799
2016-05-06 $14.36 $14.50 $14.35 $14.50 $11.21 97,590
2016-05-05 $14.34 $14.41 $14.33 $14.40 $11.14 23,053
2016-05-04 $14.34 $14.38 $14.29 $14.37 $11.11 33,058
2016-05-03 $14.33 $14.36 $14.28 $14.32 $11.07 70,322
2016-05-02 $14.27 $14.36 $14.25 $14.29 $11.05 29,273
2016-04-29 $14.29 $14.33 $14.28 $14.31 $11.07 7,309
2016-04-28 $14.34 $14.37 $14.23 $14.23 $11.00 42,352
2016-04-27 $14.27 $14.34 $14.22 $14.26 $11.03 27,201
2016-04-26 $14.27 $14.33 $14.20 $14.21 $10.99 24,174
2016-04-25 $14.35 $14.35 $14.23 $14.23 $11.00 55,128
2016-04-22 $14.46 $14.50 $14.39 $14.40 $11.14 22,964
2016-04-21 $14.43 $14.46 $14.39 $14.46 $11.18 11,585
2016-04-20 $14.38 $14.48 $14.33 $14.41 $11.14 41,868
2016-04-19 $14.46 $14.46 $14.30 $14.33 $11.08 37,428
2016-04-18 $14.44 $14.44 $14.36 $14.42 $11.15 32,893
2016-04-15 $14.29 $14.39 $14.28 $14.37 $11.11 25,385
2016-04-14 $14.69 $14.69 $14.30 $14.30 $11.06 114,884
2016-04-13 $14.41 $14.71 $14.23 $14.70 $11.37 104,677
2016-04-12 $14.31 $14.48 $14.27 $14.48 $11.15 47,693
2016-04-11 $14.24 $14.34 $14.24 $14.27 $10.98 28,033
2016-04-08 $14.34 $14.49 $14.24 $14.24 $10.96 54,597
2016-04-07 $14.35 $14.50 $14.32 $14.32 $11.02 44,687
2016-04-06 $14.30 $14.59 $14.23 $14.38 $11.07 114,469
2016-04-05 $14.20 $14.32 $14.20 $14.25 $10.97 32,859
2016-04-04 $14.15 $14.23 $14.09 $14.18 $10.92 36,155
2016-04-01 $14.04 $14.14 $14.04 $14.13 $10.88 21,794
2016-03-31 $13.96 $14.11 $13.96 $14.05 $10.82 37,278
2016-03-30 $13.89 $13.96 $13.88 $13.92 $10.71 32,448
2016-03-29 $13.87 $13.97 $13.87 $13.97 $10.75 43,260
2016-03-28 $13.94 $13.96 $13.86 $13.87 $10.68 31,800
2016-03-24 $13.99 $14.07 $13.96 $13.97 $10.75 38,901
2016-03-23 $14.04 $14.11 $13.97 $13.97 $10.75 54,577
2016-03-22 $13.93 $14.08 $13.93 $14.04 $10.81 43,768
2016-03-21 $13.92 $13.97 $13.87 $13.90 $10.70 17,311
2016-03-18 $13.95 $14.06 $13.87 $13.87 $10.68 22,824
2016-03-17 $13.85 $13.91 $13.75 $13.89 $10.69 42,416
2016-03-16 $13.79 $13.85 $13.77 $13.83 $10.65 25,621
2016-03-15 $13.87 $13.87 $13.75 $13.75 $10.58 17,997
2016-03-14 $13.75 $13.82 $13.74 $13.82 $10.64 21,533
2016-03-11 $13.84 $13.84 $13.72 $13.81 $10.63 17,165
2016-03-10 $13.81 $13.89 $13.81 $13.82 $10.59 14,007
2016-03-09 $13.92 $13.92 $13.81 $13.83 $10.59 21,664
2016-03-08 $13.94 $13.94 $13.81 $13.82 $10.59 25,561
2016-03-07 $13.78 $13.89 $13.78 $13.86 $10.62 29,904
2016-03-04 $13.77 $13.92 $13.77 $13.78 $10.56 64,458
2016-03-03 $13.72 $13.87 $13.72 $13.82 $10.59 26,476
2016-03-02 $13.72 $13.77 $13.68 $13.72 $10.51 24,928
2016-03-01 $13.71 $13.82 $13.71 $13.81 $10.58 32,289
2016-02-29 $13.66 $13.75 $13.66 $13.75 $10.53 8,539
2016-02-26 $13.70 $13.71 $13.67 $13.68 $10.48 19,762
2016-02-25 $13.77 $13.78 $13.74 $13.74 $10.52 18,556
2016-02-24 $13.72 $13.74 $13.68 $13.73 $10.52 40,414
2016-02-23 $13.63 $13.71 $13.61 $13.65 $10.46 41,814
2016-02-22 $13.63 $13.65 $13.59 $13.61 $10.43 50,898
2016-02-19 $13.65 $13.66 $13.61 $13.62 $10.43 64,310
2016-02-18 $13.62 $13.67 $13.62 $13.67 $10.47 11,186
2016-02-17 $13.63 $13.67 $13.61 $13.62 $10.43 20,843
2016-02-16 $13.67 $13.69 $13.63 $13.67 $10.47 51,353
2016-02-12 $13.81 $13.83 $13.68 $13.68 $10.48 15,631
2016-02-11 $13.87 $13.89 $13.79 $13.80 $10.57 22,148
2016-02-10 $13.98 $14.00 $13.90 $13.92 $10.61 21,970
2016-02-09 $13.81 $14.70 $13.80 $13.98 $10.66 114,463
2016-02-08 $13.93 $13.97 $13.78 $13.78 $10.50 31,755
2016-02-05 $13.87 $13.94 $13.84 $13.86 $10.57 123,781
2016-02-04 $13.84 $13.86 $13.80 $13.82 $10.53 144,889
2016-02-03 $13.72 $13.81 $13.72 $13.81 $10.53 38,227
2016-02-02 $13.73 $13.75 $13.70 $13.74 $10.47 50,986
2016-02-01 $13.68 $13.72 $13.67 $13.71 $10.45 68,404
2016-01-29 $13.67 $13.70 $13.61 $13.67 $10.42 29,664
2016-01-28 $13.60 $13.67 $13.57 $13.67 $10.42 11,802
2016-01-27 $13.56 $13.61 $13.56 $13.60 $10.37 17,853
2016-01-26 $13.51 $13.61 $13.51 $13.61 $10.37 26,310
2016-01-25 $13.59 $13.59 $13.44 $13.57 $10.34 6,939
2016-01-22 $13.63 $13.68 $13.56 $13.56 $10.34 56,035
2016-01-21 $13.46 $13.61 $13.45 $13.60 $10.37 34,224
2016-01-20 $13.61 $13.62 $13.35 $13.42 $10.23 62,495
2016-01-19 $13.65 $13.65 $13.53 $13.55 $10.33 42,848
2016-01-15 $13.57 $13.64 $13.55 $13.59 $10.36 41,551
2016-01-14 $13.57 $13.58 $13.49 $13.55 $10.33 24,291
2016-01-13 $13.64 $13.64 $13.52 $13.52 $10.31 22,158
2016-01-12 $13.65 $13.69 $13.64 $13.67 $10.37 35,390
2016-01-11 $13.73 $13.74 $13.65 $13.65 $10.35 20,781
2016-01-08 $13.75 $13.75 $13.69 $13.74 $10.42 32,762
2016-01-07 $13.77 $13.79 $13.75 $13.75 $10.43 15,550
2016-01-06 $13.79 $13.82 $13.69 $13.71 $10.40 67,226
2016-01-05 $13.64 $13.75 $13.60 $13.72 $10.41 53,687
2016-01-04 $13.74 $13.74 $13.60 $13.62 $10.33 31,084
2015-12-31 $13.67 $13.78 $13.67 $13.73 $10.41 45,272
2015-12-30 $13.56 $13.66 $13.56 $13.65 $10.35 13,249
2015-12-29 $13.53 $13.62 $13.51 $13.59 $10.31 32,939
2015-12-28 $13.46 $13.60 $13.46 $13.59 $10.31 26,091
2015-12-24 $13.43 $13.50 $13.43 $13.50 $10.24 7,945
2015-12-23 $13.37 $13.50 $13.37 $13.48 $10.22 21,304
2015-12-22 $13.50 $13.50 $13.38 $13.42 $10.18 43,104
2015-12-21 $13.38 $13.49 $13.38 $13.45 $10.20 25,334
2015-12-18 $13.36 $13.43 $13.36 $13.43 $10.19 9,532
2015-12-17 $13.32 $13.41 $13.32 $13.36 $10.13 42,833
2015-12-16 $13.21 $13.32 $13.19 $13.32 $10.10 14,046
2015-12-15 $13.18 $13.25 $13.17 $13.23 $10.03 23,019
2015-12-14 $13.24 $13.30 $13.14 $13.18 $10.00 34,677
2015-12-11 $13.33 $13.33 $13.28 $13.29 $10.08 23,807
2015-12-10 $13.30 $13.36 $13.25 $13.31 $10.10 32,808
2015-12-09 $13.38 $13.44 $13.35 $13.39 $10.10 38,906
2015-12-08 $13.35 $13.38 $13.27 $13.38 $10.10 38,206
2015-12-07 $13.26 $13.33 $13.26 $13.30 $10.04 12,283
2015-12-04 $13.21 $13.32 $13.20 $13.27 $10.01 27,624
2015-12-03 $13.30 $13.30 $13.16 $13.19 $9.95 52,541
2015-12-02 $13.30 $13.33 $13.27 $13.30 $10.04 21,768
2015-12-01 $13.25 $13.30 $13.23 $13.30 $10.04 23,445
2015-11-30 $13.24 $13.25 $13.21 $13.25 $10.00 30,974
2015-11-27 $13.22 $13.28 $13.22 $13.27 $10.01 7,066
2015-11-25 $13.18 $13.27 $13.18 $13.23 $9.98 33,373
2015-11-24 $13.20 $13.24 $13.18 $13.23 $9.98 21,900
2015-11-23 $13.17 $13.20 $13.15 $13.20 $9.96 19,215
2015-11-20 $13.15 $13.17 $13.10 $13.14 $9.92 81,299
2015-11-19 $13.12 $13.15 $13.10 $13.15 $9.92 26,041
2015-11-18 $13.03 $13.11 $13.02 $13.11 $9.89 20,794
2015-11-17 $13.03 $13.06 $12.98 $13.03 $9.83 50,097
2015-11-16 $13.03 $13.05 $13.03 $13.03 $9.83 16,534
2015-11-13 $12.99 $13.04 $12.94 $13.02 $9.83 20,746
2015-11-12 $12.96 $13.00 $12.92 $12.95 $9.77 26,709
2015-11-11 $12.92 $12.98 $12.88 $12.98 $9.74 25,964
2015-11-10 $12.91 $13.27 $12.85 $12.94 $9.71 28,463
2015-11-09 $13.00 $13.00 $12.87 $12.88 $9.67 47,865
2015-11-06 $13.12 $13.12 $13.00 $13.00 $9.76 37,540
2015-11-05 $13.19 $13.20 $13.10 $13.19 $9.90 25,651
2015-11-04 $13.17 $13.20 $13.11 $13.20 $9.91 25,512
2015-11-03 $13.24 $13.24 $13.13 $13.17 $9.89 31,447
2015-11-02 $13.22 $13.22 $13.13 $13.21 $9.92 55,704
2015-10-30 $13.21 $13.22 $13.13 $13.21 $9.92 37,968
2015-10-29 $13.17 $13.28 $13.15 $13.28 $9.97 86,412
2015-10-28 $13.12 $13.12 $13.08 $13.12 $9.85 6,674
2015-10-27 $13.06 $13.14 $13.06 $13.12 $9.85 10,483
2015-10-26 $13.10 $13.12 $13.06 $13.07 $9.81 13,200
2015-10-23 $13.05 $13.18 $13.05 $13.14 $9.87 25,998
2015-10-22 $13.09 $13.13 $13.07 $13.12 $9.85 23,739
2015-10-21 $13.03 $13.09 $12.99 $13.06 $9.80 25,862
2015-10-20 $13.03 $13.04 $12.98 $13.02 $9.77 8,123
2015-10-19 $13.06 $13.07 $12.99 $13.04 $9.79 15,393
2015-10-16 $13.04 $13.07 $13.01 $13.06 $9.80 19,408
2015-10-15 $12.98 $13.04 $12.95 $13.04 $9.79 22,028
2015-10-14 $12.96 $13.03 $12.93 $13.03 $9.78 15,546
2015-10-13 $12.96 $12.96 $12.93 $12.95 $9.72 18,466
2015-10-12 $13.00 $13.04 $12.99 $13.03 $9.73 11,609
2015-10-09 $12.93 $13.00 $12.93 $12.96 $9.68 28,722
2015-10-08 $12.96 $12.99 $12.96 $12.97 $9.69 41,224
2015-10-07 $12.95 $12.99 $12.95 $12.96 $9.68 19,828
2015-10-06 $12.99 $13.04 $12.94 $12.95 $9.67 69,391
2015-10-05 $12.96 $12.96 $12.93 $12.95 $9.67 38,475
2015-10-02 $12.96 $12.98 $12.94 $12.94 $9.67 9,862
2015-10-01 $12.91 $12.96 $12.90 $12.92 $9.65 19,915
2015-09-30 $12.95 $12.95 $12.89 $12.91 $9.64 11,642
2015-09-29 $12.96 $12.96 $12.91 $12.93 $9.66 8,887
2015-09-28 $12.90 $12.94 $12.89 $12.94 $9.66 27,972
2015-09-25 $12.89 $12.94 $12.89 $12.94 $9.66 7,090
2015-09-24 $12.91 $12.95 $12.90 $12.93 $9.66 24,648
2015-09-23 $12.87 $12.92 $12.87 $12.91 $9.64 5,437
2015-09-22 $12.86 $12.92 $12.84 $12.91 $9.64 25,878
2015-09-21 $12.90 $12.90 $12.85 $12.87 $9.61 22,270
2015-09-18 $12.76 $12.91 $12.76 $12.88 $9.62 24,556
2015-09-17 $12.72 $12.80 $12.67 $12.80 $9.56 15,716
2015-09-16 $12.69 $12.70 $12.65 $12.65 $9.45 17,622
2015-09-15 $12.77 $12.77 $12.68 $12.70 $9.49 24,884
2015-09-14 $12.76 $12.78 $12.74 $12.74 $9.51 8,298
2015-09-11 $12.76 $12.79 $12.75 $12.75 $9.52 8,588
2015-09-10 $12.91 $12.91 $12.82 $12.82 $9.52 26,856
2015-09-09 $12.90 $12.92 $12.89 $12.91 $9.59 8,561
2015-09-08 $12.87 $12.94 $12.87 $12.90 $9.58 17,288
2015-09-04 $12.81 $12.94 $12.81 $12.94 $9.61 27,282
2015-09-03 $12.85 $12.85 $12.80 $12.84 $9.54 13,074
2015-09-02 $12.76 $12.81 $12.76 $12.80 $9.51 37,049
2015-09-01 $12.84 $12.85 $12.79 $12.80 $9.51 31,621
2015-08-31 $12.74 $12.82 $12.74 $12.78 $9.49 20,368
2015-08-28 $12.78 $12.80 $12.73 $12.79 $9.50 37,373
2015-08-27 $12.69 $12.80 $12.64 $12.79 $9.50 52,392
2015-08-26 $12.72 $12.76 $12.68 $12.75 $9.47 35,917
2015-08-25 $12.68 $12.77 $12.68 $12.73 $9.46 48,038
2015-08-24 $12.73 $12.76 $12.65 $12.74 $9.46 67,344
2015-08-21 $12.87 $12.90 $12.86 $12.86 $9.55 37,168
2015-08-20 $12.87 $12.91 $12.86 $12.87 $9.56 16,720
2015-08-19 $12.90 $12.90 $12.86 $12.87 $9.56 25,021
2015-08-18 $12.92 $12.93 $12.87 $12.88 $9.57 14,600
2015-08-17 $12.93 $12.98 $12.90 $12.91 $9.59 22,609
2015-08-14 $12.96 $12.96 $12.89 $12.94 $9.61 16,514
2015-08-13 $12.94 $12.94 $12.91 $12.94 $9.61 17,174
2015-08-12 $12.98 $13.01 $12.95 $12.95 $9.62 20,391
2015-08-11 $12.88 $13.02 $12.88 $13.02 $9.62 21,167
2015-08-10 $12.93 $12.98 $12.84 $12.84 $9.49 93,828
2015-08-07 $12.89 $12.97 $12.89 $12.97 $9.59 8,321
2015-08-06 $12.88 $12.94 $12.85 $12.89 $9.53 22,346
2015-08-05 $12.87 $12.95 $12.85 $12.86 $9.50 59,932
2015-08-04 $13.08 $13.15 $12.68 $12.86 $9.50 239,519
2015-08-03 $13.23 $13.25 $13.08 $13.08 $9.67 78,358
2015-07-31 $13.20 $13.23 $13.19 $13.21 $9.76 22,171
2015-07-30 $13.24 $13.24 $13.16 $13.18 $9.74 12,813
2015-07-29 $13.18 $13.25 $13.15 $13.25 $9.79 40,096
2015-07-28 $13.11 $13.16 $13.10 $13.15 $9.72 12,309
2015-07-27 $13.13 $13.17 $13.10 $13.11 $9.69 15,096
2015-07-24 $13.12 $13.21 $13.12 $13.12 $9.70 14,876
2015-07-23 $13.04 $13.15 $13.02 $13.15 $9.72 27,658
2015-07-22 $13.12 $13.17 $13.02 $13.09 $9.67 17,107
2015-07-21 $13.14 $13.18 $13.06 $13.09 $9.67 20,643
2015-07-20 $13.25 $13.28 $13.17 $13.19 $9.75 26,433
2015-07-17 $13.19 $13.30 $13.19 $13.30 $9.83 22,390
2015-07-16 $13.21 $13.24 $13.18 $13.24 $9.79 48,486
2015-07-15 $13.18 $13.23 $13.16 $13.22 $9.77 9,856
2015-07-14 $13.13 $13.19 $13.08 $13.18 $9.74 11,895
2015-07-13 $13.18 $13.20 $13.10 $13.12 $9.70 31,321
2015-07-10 $13.27 $13.28 $13.19 $13.23 $9.73 19,251
2015-07-09 $13.24 $13.32 $13.19 $13.32 $9.79 26,486
2015-07-08 $13.14 $13.28 $12.96 $13.21 $9.71 21,860
2015-07-07 $13.15 $13.24 $13.12 $13.14 $9.66 50,505
2015-07-06 $13.05 $13.07 $12.99 $13.02 $9.57 13,532
2015-07-02 $13.02 $13.07 $12.96 $12.96 $9.53 11,373
2015-07-01 $13.03 $13.04 $12.95 $12.97 $9.54 16,292
2015-06-30 $12.97 $12.99 $12.89 $12.97 $9.54 23,352
Nuvestan
Resources

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

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

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

Nuvestan Logo

© Nuvestan Inc.