National Australia Bank Ltd (NABZY)

Exchange: PINK

$9.70 ($-0.04) -0.41%

Data as of Dec. 6, 2021

Dec. 6, 2021
National Australia Bank Ltd - Daily Information
Click for more stock information on National Australia Bank Ltd.
Daily Information Data
Date Dec. 6, 2021
Open $10.22
Previous Close $9.70
High $10.22
Low $9.49
Adjusted Open $10.22
Previous Adjusted Close $9.70
Adjusted High $10.22
Adjusted Low $9.49

About National Australia Bank Ltd (NABZY)

National Australia Bank Limited provides various banking and financial services to individuals and businesses. It offers compare accounts, investment accounts, transaction accounts, savings accounts, term deposits, cash manager accounts, and retirement account, as well as specialized accounts, such as farm management, community fee saver, statutory trust, and foreign currency accounts. The company also provides home loans; personal loans, such as travel, home renovation, car, and debt consolidation loans; business loans, including business overdrafts, market rate facility, invoice finance, business options loans, business markets loans, and insurance premium funding; vehicle and equipment finance; international and domestic trade finance; agribusiness loans; and self-managed superannuation funds. In addition, it offers investment products; and insurance products comprising home, car, loan, travel, business, life, asset protection, revenue protection, ownership protection, business expenses protection, income protection, and employeesÂ’ protection products, as well as agricover insurance and insurance for landlords. Further, the company provides debit, credit, business, payment, and charge cards; online and Internet banking services; payments and merchants solutions; international and foreign exchange solutions; and financial advice services. It operates through a network of approximately 1,800 stores and service centers located in Australia, New Zealand, Asia, the United Kingdom, and the United States. The company was founded in 1834 and is based in Docklands, Australia.

Historical Stock Data for National Australia Bank Ltd (NABZY)
Date Open High Low Close Adj.Close Volume
2021-12-01 $10.22 $10.22 $9.49 $9.70 $9.70 164,533
2021-11-30 $9.77 $10.14 $9.62 $9.74 $9.74 288,326
2021-11-29 $10.12 $10.12 $9.40 $9.90 $9.90 337,728
2021-11-26 $9.81 $10.17 $9.44 $9.83 $9.83 61,761
2021-11-24 $9.82 $10.37 $9.82 $10.30 $10.30 43,719
2021-11-23 $9.89 $10.35 $9.89 $10.34 $10.34 155,000
2021-11-22 $10.63 $10.63 $10.08 $10.26 $10.26 85,162
2021-11-19 $10.64 $10.64 $10.30 $10.30 $10.30 64,452
2021-11-18 $10.45 $10.78 $10.43 $10.50 $10.50 78,997
2021-11-17 $10.66 $10.97 $10.66 $10.83 $10.59 85,129
2021-11-16 $10.61 $11.21 $10.61 $11.11 $10.86 98,178
2021-11-15 $11.00 $11.34 $10.65 $11.16 $10.92 112,791
2021-11-12 $11.32 $11.32 $10.91 $11.01 $10.77 58,083
2021-11-11 $10.90 $11.29 $10.51 $10.93 $10.68 57,331
2021-11-10 $11.10 $11.53 $11.09 $11.09 $10.84 102,909
2021-11-09 $11.13 $11.13 $10.65 $10.71 $10.47 47,243
2021-11-08 $11.10 $11.27 $10.44 $10.82 $10.58 43,003
2021-11-05 $10.60 $11.07 $10.60 $10.77 $10.53 65,809
2021-11-04 $11.00 $11.00 $10.27 $10.67 $10.43 169,497
2021-11-03 $10.26 $10.76 $10.26 $10.70 $10.46 64,314
2021-11-02 $11.02 $11.02 $10.55 $10.72 $10.48 84,805
2021-11-01 $10.69 $11.07 $10.66 $10.72 $10.48 84,805
2021-10-29 $10.84 $10.96 $10.82 $10.90 $10.66 123,511
2021-10-28 $10.64 $11.16 $10.64 $11.16 $10.91 64,446
2021-10-27 $10.74 $11.02 $10.61 $10.96 $10.72 50,532
2021-10-26 $11.06 $11.06 $10.84 $10.90 $10.66 52,107
2021-10-25 $10.92 $10.92 $10.74 $10.88 $10.64 42,554
2021-10-22 $10.53 $11.10 $10.53 $10.82 $10.58 158,352
2021-10-21 $11.10 $11.27 $10.77 $10.79 $10.55 31,661
2021-10-20 $10.41 $10.87 $10.41 $10.82 $10.58 37,459
2021-10-19 $10.92 $10.92 $10.72 $10.79 $10.55 43,879
2021-10-18 $10.80 $10.96 $10.16 $10.65 $10.42 51,959
2021-10-15 $10.27 $10.69 $10.27 $10.68 $10.44 51,266
2021-10-14 $10.11 $10.68 $10.11 $10.67 $10.43 34,351
2021-10-13 $10.83 $10.83 $10.10 $10.53 $10.30 57,306
2021-10-12 $10.08 $10.83 $10.08 $10.47 $10.24 74,950
2021-10-11 $10.76 $10.76 $10.36 $10.38 $10.15 70,077
2021-10-08 $10.76 $10.76 $10.34 $10.38 $10.15 61,308
2021-10-07 $10.23 $10.32 $10.23 $10.29 $10.06 83,809
2021-10-06 $9.68 $10.04 $9.68 $10.01 $9.79 83,022
2021-10-05 $10.50 $10.50 $10.14 $10.18 $9.95 111,664
2021-10-04 $10.45 $10.45 $9.92 $10.05 $9.83 62,082
2021-10-01 $9.52 $10.25 $9.52 $9.99 $9.77 188,383
2021-09-30 $10.24 $10.24 $9.57 $9.94 $9.72 64,631
2021-09-29 $9.51 $10.23 $9.51 $9.86 $9.64 72,504
2021-09-28 $9.72 $9.95 $9.72 $9.92 $9.70 80,462
2021-09-27 $9.95 $10.32 $9.58 $10.06 $9.83 54,189
2021-09-24 $9.93 $9.99 $9.92 $9.99 $9.77 52,841
2021-09-23 $10.20 $10.20 $9.90 $9.93 $9.71 74,301
2021-09-22 $10.02 $10.02 $9.80 $9.84 $9.62 100,805
2021-09-21 $9.66 $9.92 $9.66 $9.87 $9.65 300,186
2021-09-20 $10.14 $10.14 $9.45 $9.82 $9.60 92,997
2021-09-17 $10.60 $10.60 $10.10 $10.13 $9.91 122,034
2021-09-16 $10.06 $10.50 $9.90 $10.32 $10.09 101,591
2021-09-15 $10.31 $10.47 $10.31 $10.41 $10.18 83,544
2021-09-14 $10.26 $10.44 $10.26 $10.34 $10.11 206,195
2021-09-13 $10.02 $10.57 $10.02 $10.40 $10.16 79,106
2021-09-10 $10.92 $10.92 $10.13 $10.45 $10.21 51,812
2021-09-09 $10.20 $10.61 $10.20 $10.57 $10.34 59,718
2021-09-08 $10.25 $11.00 $10.24 $10.64 $10.40 154,450
2021-09-07 $10.78 $11.00 $10.60 $10.70 $10.46 54,484
2021-09-03 $10.66 $10.73 $10.66 $10.73 $10.49 57,537
2021-09-02 $10.87 $10.87 $10.50 $10.63 $10.39 98,141
2021-09-01 $10.28 $10.51 $10.24 $10.50 $10.27 102,134
2021-08-31 $9.73 $10.17 $9.73 $10.12 $9.90 133,355
2021-08-30 $9.80 $10.25 $9.80 $10.10 $9.88 105,489
2021-08-27 $10.09 $10.17 $10.05 $10.16 $9.93 52,452
2021-08-26 $10.19 $10.19 $9.94 $9.99 $9.77 87,515
2021-08-25 $10.13 $10.13 $10.00 $10.10 $9.87 33,127
2021-08-24 $9.75 $10.14 $9.75 $10.00 $9.78 103,255
2021-08-23 $10.18 $10.18 $9.82 $9.96 $9.74 82,971
2021-08-20 $9.99 $9.99 $9.39 $9.87 $9.65 87,790
2021-08-19 $9.62 $9.94 $9.62 $9.89 $9.67 92,487
2021-08-18 $9.80 $10.35 $9.80 $9.96 $9.74 75,555
2021-08-17 $9.97 $9.97 $9.84 $9.88 $9.66 103,923
2021-08-16 $9.77 $10.37 $9.77 $10.18 $9.95 54,935
2021-08-13 $9.96 $10.21 $9.96 $10.20 $9.97 96,742
2021-08-12 $10.06 $10.06 $9.82 $10.05 $9.83 48,325
2021-08-11 $10.00 $10.10 $9.83 $10.06 $9.84 40,728
2021-08-10 $9.75 $10.00 $9.50 $9.94 $9.72 41,605
2021-08-09 $9.55 $10.00 $9.55 $9.90 $9.68 50,300
2021-08-06 $9.89 $9.89 $9.46 $9.85 $9.63 39,262
2021-08-05 $9.89 $9.89 $9.74 $9.83 $9.61 41,299
2021-08-04 $9.56 $9.74 $9.52 $9.66 $9.45 46,809
2021-08-03 $10.00 $10.00 $9.67 $9.76 $9.54 111,895
2021-08-02 $9.40 $10.00 $9.40 $9.70 $9.48 69,650
2021-07-30 $9.35 $9.66 $9.35 $9.58 $9.36 66,679
2021-07-29 $9.32 $9.57 $9.32 $9.55 $9.34 74,114
2021-07-28 $9.58 $9.60 $9.49 $9.55 $9.34 38,381
2021-07-27 $9.45 $9.58 $9.23 $9.48 $9.27 95,642
2021-07-26 $9.21 $9.61 $9.21 $9.58 $9.37 88,843
2021-07-23 $9.27 $9.64 $9.27 $9.61 $9.40 97,427
2021-07-22 $9.93 $9.95 $9.34 $9.55 $9.34 312,685
2021-07-21 $9.31 $9.67 $9.31 $9.62 $9.40 75,692
2021-07-20 $9.65 $9.65 $9.20 $9.46 $9.25 183,344
2021-07-19 $9.69 $9.69 $9.27 $9.31 $9.10 116,471
2021-07-16 $9.46 $9.68 $9.46 $9.61 $9.39 63,890
2021-07-15 $9.86 $9.86 $9.63 $9.68 $9.47 104,498
2021-07-14 $9.75 $10.00 $9.62 $9.86 $9.64 41,249
2021-07-13 $9.51 $10.07 $9.51 $9.83 $9.61 99,314
2021-07-12 $10.00 $10.00 $9.77 $9.85 $9.63 70,790
2021-07-09 $10.21 $10.21 $9.44 $9.92 $9.70 105,837
2021-07-08 $9.99 $9.99 $9.62 $9.69 $9.48 116,940
2021-07-07 $10.13 $10.13 $9.74 $9.90 $9.68 139,816
2021-07-06 $10.13 $10.13 $9.73 $9.78 $9.57 80,438
2021-07-02 $9.50 $9.94 $9.50 $9.91 $9.69 74,856
2021-07-01 $9.79 $9.86 $9.63 $9.82 $9.60 50,835
2021-06-30 $10.09 $10.09 $9.77 $9.88 $9.66 61,169
2021-06-29 $9.48 $10.01 $9.48 $9.88 $9.66 98,378
2021-06-28 $10.24 $10.24 $9.63 $9.85 $9.63 55,458
2021-06-25 $10.19 $10.19 $9.86 $10.01 $9.79 87,100
2021-06-24 $9.75 $10.25 $9.75 $9.99 $9.76 57,062
2021-06-23 $10.34 $10.34 $10.00 $10.02 $9.80 72,548
2021-06-22 $9.91 $10.24 $9.91 $10.16 $9.93 87,435
2021-06-21 $9.93 $10.27 $9.58 $10.16 $9.93 85,070
2021-06-18 $10.16 $10.16 $9.93 $9.96 $9.74 54,245
2021-06-17 $10.52 $10.52 $10.18 $10.22 $9.99 80,015
2021-06-16 $10.10 $10.50 $10.10 $10.30 $10.07 53,184
2021-06-15 $10.11 $10.32 $10.11 $10.30 $10.07 53,184
2021-06-14 $10.45 $10.45 $10.10 $10.25 $10.02 30,192
2021-06-11 $10.59 $10.59 $10.23 $10.29 $10.06 46,677
2021-06-10 $10.71 $10.71 $10.31 $10.32 $10.09 26,752
2021-06-09 $10.07 $10.43 $10.07 $10.30 $10.07 34,216
2021-06-08 $10.06 $10.75 $10.06 $10.42 $10.19 55,143
2021-06-07 $10.67 $10.67 $10.06 $10.41 $10.18 58,985
2021-06-04 $10.89 $10.89 $10.37 $10.71 $10.47 32,400
2021-06-03 $10.80 $10.80 $10.22 $10.46 $10.23 76,704
2021-06-02 $10.68 $10.68 $10.40 $10.48 $10.25 221,985
2021-06-01 $10.50 $10.52 $10.25 $10.47 $10.24 84,366
2021-05-28 $10.40 $10.55 $10.40 $10.52 $10.29 27,214
2021-05-27 $10.03 $10.75 $10.03 $10.44 $10.21 143,735
2021-05-26 $10.65 $10.65 $10.25 $10.45 $10.22 54,482
2021-05-25 $10.86 $10.86 $10.40 $10.48 $10.25 36,672
2021-05-24 $10.69 $10.69 $9.93 $10.44 $10.20 25,734
2021-05-21 $10.67 $10.67 $10.19 $10.32 $10.09 35,238
2021-05-20 $9.79 $10.38 $9.79 $10.35 $10.12 62,147
2021-05-19 $10.11 $10.11 $9.94 $10.10 $9.88 220,648
2021-05-18 $10.12 $10.67 $10.08 $10.51 $10.05 102,610
2021-05-17 $10.22 $10.46 $10.11 $10.28 $9.83 58,695
2021-05-14 $10.63 $10.63 $10.07 $10.46 $9.99 60,081
2021-05-13 $9.98 $10.39 $9.98 $10.39 $9.72 50,404
2021-05-12 $10.35 $10.48 $10.22 $10.24 $9.58 94,694
2021-05-11 $10.53 $10.78 $10.36 $10.53 $9.85 69,470
2021-05-10 $10.90 $10.90 $10.31 $10.59 $9.91 72,592
2021-05-07 $10.39 $10.72 $10.27 $10.45 $9.78 63,918
2021-05-06 $10.41 $10.41 $10.28 $10.38 $9.71 59,630
2021-05-05 $10.61 $10.82 $10.39 $10.67 $9.99 48,867
2021-05-04 $10.66 $10.66 $10.12 $10.46 $9.78 110,608
2021-05-03 $10.28 $10.91 $10.28 $10.56 $9.88 62,239
2021-04-30 $9.98 $10.48 $9.98 $10.22 $9.56 56,838
2021-04-29 $10.70 $10.70 $10.19 $10.37 $9.70 29,039
2021-04-28 $10.04 $10.57 $10.04 $10.50 $9.83 69,040
2021-04-27 $10.62 $10.62 $10.11 $10.41 $9.74 40,224
2021-04-26 $10.00 $10.49 $10.00 $10.42 $9.75 51,520
2021-04-23 $10.49 $10.49 $10.00 $10.31 $9.65 40,855
2021-04-22 $9.89 $10.52 $9.89 $10.16 $9.51 71,243
2021-04-21 $10.48 $10.48 $9.99 $10.17 $9.52 42,289
2021-04-20 $10.57 $10.57 $10.09 $10.13 $9.48 59,853
2021-04-19 $10.64 $10.64 $10.01 $10.34 $9.68 66,860
2021-04-16 $9.96 $10.45 $9.96 $10.45 $9.78 93,450
2021-04-15 $10.65 $10.65 $10.29 $10.45 $9.78 54,478
2021-04-14 $10.40 $10.40 $10.21 $10.33 $9.67 53,895
2021-04-13 $10.50 $10.50 $9.90 $10.30 $9.64 68,065
2021-04-12 $10.47 $10.63 $10.23 $10.31 $9.65 42,379
2021-04-09 $9.79 $10.26 $9.79 $10.25 $9.59 49,273
2021-04-08 $10.25 $10.25 $9.77 $10.18 $9.53 114,002
2021-04-07 $9.67 $10.14 $9.67 $10.06 $9.41 53,330
2021-04-06 $9.65 $10.13 $9.65 $10.08 $9.43 57,910
2021-04-05 $10.15 $10.16 $9.90 $10.14 $9.48 42,337
2021-04-01 $9.90 $10.25 $9.87 $10.00 $9.36 39,284
2021-03-31 $10.24 $10.24 $9.54 $9.91 $9.27 39,272
2021-03-30 $10.21 $10.21 $9.81 $9.89 $9.26 90,208
2021-03-29 $10.35 $10.35 $9.64 $9.99 $9.34 134,181
2021-03-26 $9.98 $10.02 $9.91 $9.99 $9.35 67,492
2021-03-25 $9.98 $9.98 $9.48 $9.85 $9.22 88,774
2021-03-24 $9.98 $9.98 $9.78 $9.78 $9.15 49,838
2021-03-23 $9.90 $10.20 $9.86 $9.90 $9.26 66,612
2021-03-22 $10.40 $10.40 $9.96 $10.15 $9.50 36,817
2021-03-19 $10.16 $10.41 $9.90 $10.03 $9.39 62,374
2021-03-18 $10.50 $10.50 $9.99 $10.12 $9.47 32,443
2021-03-17 $10.20 $10.30 $9.91 $10.24 $9.58 62,404
2021-03-16 $10.05 $10.20 $9.98 $10.12 $9.47 49,886
2021-03-15 $9.95 $10.46 $9.90 $10.15 $9.50 26,827
2021-03-12 $10.21 $10.21 $10.05 $10.13 $9.48 58,745
2021-03-11 $9.90 $10.52 $9.90 $10.24 $9.58 34,863
2021-03-10 $10.54 $10.54 $9.82 $10.28 $9.62 51,798
2021-03-09 $10.53 $10.53 $9.89 $10.30 $9.64 44,351
2021-03-08 $10.45 $10.49 $9.93 $10.24 $9.58 67,142
2021-03-05 $10.40 $10.50 $10.10 $10.28 $9.62 72,511
2021-03-04 $10.26 $10.39 $9.91 $10.15 $9.50 67,026
2021-03-03 $10.29 $10.29 $9.64 $10.03 $9.39 35,062
2021-03-02 $9.49 $9.94 $9.49 $9.93 $9.29 45,003
2021-03-01 $9.70 $9.91 $9.50 $9.88 $9.24 59,003
2021-02-26 $9.44 $9.83 $9.44 $9.79 $9.16 36,639
2021-02-25 $9.77 $10.27 $9.76 $10.03 $9.39 82,630
2021-02-24 $9.59 $10.03 $9.59 $10.03 $9.39 82,630
2021-02-23 $9.43 $9.89 $9.43 $9.86 $9.23 53,242
2021-02-22 $9.94 $9.94 $9.45 $9.77 $9.14 111,137
2021-02-19 $9.87 $9.96 $9.75 $9.84 $9.21 48,995
2021-02-18 $9.97 $9.97 $9.77 $9.85 $9.22 36,921
2021-02-17 $9.75 $9.96 $9.75 $9.85 $9.22 36,921
2021-02-16 $9.76 $10.00 $9.76 $9.85 $9.22 84,536
2021-02-12 $9.88 $9.88 $9.57 $9.66 $9.04 26,639
2021-02-11 $9.68 $9.97 $9.62 $9.68 $9.06 37,112
2021-02-10 $9.92 $9.92 $9.51 $9.69 $9.07 174,450
2021-02-09 $9.70 $9.70 $9.34 $9.69 $9.07 174,450
2021-02-08 $9.51 $9.77 $9.51 $9.73 $9.11 59,147
2021-02-05 $9.50 $9.69 $9.29 $9.64 $9.02 48,721
2021-02-04 $9.40 $9.51 $9.22 $9.45 $8.84 67,045
2021-02-03 $9.49 $9.49 $9.34 $9.40 $8.80 86,621
2021-02-02 $9.46 $9.46 $9.15 $9.31 $8.71 20,710
2021-02-01 $9.00 $9.18 $8.81 $9.15 $8.56 28,779
2021-01-29 $9.39 $9.39 $8.84 $9.01 $8.43 69,924
2021-01-28 $9.36 $9.37 $8.82 $9.34 $8.74 50,667
2021-01-27 $9.55 $9.55 $8.98 $9.17 $8.58 67,788
2021-01-26 $9.01 $9.49 $9.01 $9.38 $8.78 25,653
2021-01-25 $9.55 $9.55 $9.08 $9.27 $8.68 25,915
2021-01-22 $9.06 $9.52 $9.06 $9.31 $8.71 40,562
2021-01-21 $9.62 $9.62 $9.34 $9.47 $8.86 37,983
2021-01-20 $8.89 $9.34 $8.89 $9.34 $8.74 38,979
2021-01-19 $9.38 $9.50 $9.18 $9.28 $8.68 225,032
2021-01-15 $8.97 $9.34 $8.97 $9.26 $8.66 44,946
2021-01-14 $9.30 $9.30 $9.14 $9.22 $8.63 87,724
2021-01-13 $9.52 $9.52 $8.94 $9.07 $8.49 59,907
2021-01-12 $8.76 $9.29 $8.76 $9.10 $8.52 39,853
2021-01-11 $8.75 $9.11 $8.75 $8.95 $8.38 77,470
2021-01-08 $9.41 $9.41 $8.89 $9.05 $8.47 54,580
2021-01-07 $8.65 $8.99 $8.65 $8.98 $8.40 36,747
2021-01-06 $9.01 $9.01 $8.76 $8.90 $8.33 36,714
2021-01-05 $8.99 $8.99 $8.36 $8.80 $8.24 58,682
2021-01-04 $8.75 $9.06 $8.67 $8.71 $8.15 31,913
2020-12-31 $9.00 $9.00 $8.51 $8.71 $8.15 68,745
2020-12-30 $9.00 $9.00 $8.48 $8.73 $8.17 50,483
2020-12-29 $8.51 $9.02 $8.51 $8.74 $8.18 41,189
2020-12-28 $9.00 $9.00 $8.41 $8.74 $8.18 29,232
2020-12-24 $8.50 $8.90 $8.50 $8.72 $8.16 28,506
2020-12-23 $8.39 $8.97 $8.39 $8.69 $8.13 40,648
2020-12-22 $8.34 $8.98 $8.34 $8.60 $8.05 27,111
2020-12-21 $8.36 $8.99 $8.36 $8.75 $8.19 117,468
2020-12-18 $9.14 $9.14 $8.72 $8.82 $8.25 57,803
2020-12-17 $9.33 $9.33 $8.90 $8.98 $8.40 57,971
2020-12-16 $8.74 $9.15 $8.63 $8.78 $8.22 33,191
2020-12-15 $8.50 $9.14 $8.50 $8.88 $8.31 27,139
2020-12-14 $9.07 $9.09 $8.80 $8.82 $8.25 47,848
2020-12-11 $8.43 $9.07 $8.43 $8.74 $8.18 15,537
2020-12-10 $8.80 $8.99 $8.48 $8.81 $8.24 48,370
2020-12-09 $8.37 $8.75 $8.37 $8.61 $8.06 31,036
2020-12-08 $8.92 $8.92 $8.58 $8.61 $8.06 24,564
2020-12-07 $8.29 $8.92 $8.29 $8.57 $8.02 47,608
2020-12-04 $8.76 $8.76 $8.61 $8.63 $8.08 57,698
2020-12-03 $8.62 $8.62 $8.24 $8.50 $7.95 91,412
2020-12-02 $8.27 $8.60 $8.27 $8.51 $7.96 25,700
2020-12-01 $8.36 $8.66 $8.36 $8.50 $7.95 26,471
2020-11-30 $8.14 $8.69 $8.14 $8.35 $7.81 21,325
2020-11-27 $8.29 $8.95 $8.29 $8.59 $8.03 14,643
2020-11-25 $8.74 $8.99 $8.57 $8.79 $8.22 51,073
2020-11-24 $8.40 $8.63 $8.40 $8.62 $8.07 124,829
2020-11-23 $8.02 $8.64 $8.02 $8.32 $7.79 53,122
2020-11-20 $8.62 $8.62 $8.00 $8.32 $7.79 27,617
2020-11-19 $8.54 $8.54 $8.02 $8.13 $7.61 15,550
2020-11-18 $8.17 $8.48 $7.94 $8.06 $7.54 78,508
2020-11-17 $7.67 $8.21 $7.67 $7.95 $7.44 39,325
2020-11-16 $7.62 $8.05 $7.62 $7.88 $7.37 43,266
2020-11-13 $7.40 $7.99 $7.40 $7.72 $7.22 33,690
2020-11-12 $7.84 $8.14 $7.54 $7.76 $7.16 28,044
2020-11-11 $8.13 $8.13 $7.81 $7.96 $7.34 58,732
2020-11-10 $7.71 $7.80 $7.52 $7.78 $7.18 203,949
2020-11-09 $7.38 $7.64 $7.35 $7.51 $6.93 140,014
2020-11-06 $6.88 $7.19 $6.88 $7.11 $6.56 82,987
2020-11-05 $6.78 $7.12 $6.78 $7.11 $6.56 38,458
2020-11-04 $6.95 $6.95 $6.66 $6.81 $6.28 21,472
2020-11-03 $6.46 $6.96 $6.46 $6.82 $6.29 43,626
2020-11-02 $6.86 $6.86 $6.60 $6.70 $6.18 38,922
2020-10-30 $6.76 $6.76 $6.56 $6.64 $6.12 39,138
2020-10-29 $6.28 $6.65 $6.28 $6.62 $6.10 144,033
2020-10-28 $6.55 $6.71 $6.42 $6.68 $6.16 23,040
2020-10-27 $6.56 $7.07 $6.56 $6.78 $6.25 52,163
2020-10-26 $6.62 $7.14 $6.62 $6.91 $6.37 40,323
2020-10-23 $7.05 $7.17 $6.98 $7.05 $6.50 54,070
2020-10-22 $6.74 $7.06 $6.74 $7.04 $6.49 119,953
2020-10-21 $6.66 $7.07 $6.66 $6.92 $6.38 149,010
2020-10-20 $6.93 $6.93 $6.76 $6.93 $6.39 57,309
2020-10-19 $6.63 $7.14 $6.63 $6.85 $6.32 51,861
2020-10-16 $6.56 $7.00 $6.56 $6.91 $6.37 33,237
2020-10-15 $6.95 $6.95 $6.76 $6.87 $6.34 76,128
2020-10-14 $7.00 $7.00 $6.75 $6.94 $6.40 29,987
2020-10-13 $7.19 $7.19 $6.90 $6.94 $6.40 44,232
2020-10-12 $6.90 $6.95 $6.60 $6.95 $6.41 22,876
2020-10-09 $6.90 $6.90 $6.73 $6.80 $6.27 31,081
2020-10-08 $6.47 $6.89 $6.47 $6.74 $6.22 40,053
2020-10-07 $6.40 $6.79 $6.40 $6.72 $6.20 43,010
2020-10-06 $6.78 $6.78 $6.31 $6.51 $6.00 181,493
2020-10-05 $6.29 $6.70 $6.29 $6.58 $6.07 84,655
2020-10-02 $6.38 $6.45 $6.28 $6.39 $5.89 129,854
2020-10-01 $6.17 $6.48 $6.17 $6.40 $5.90 90,708
2020-09-30 $6.50 $6.50 $6.25 $6.45 $5.94 329,751
2020-09-29 $6.60 $6.60 $6.25 $6.44 $5.94 193,564
2020-09-28 $6.68 $6.68 $6.20 $6.54 $6.03 55,077
2020-09-25 $6.65 $6.65 $6.30 $6.49 $5.99 78,503
2020-09-24 $6.27 $6.27 $6.02 $6.14 $5.66 190,613
2020-09-23 $5.98 $6.27 $5.98 $6.05 $5.58 229,180
2020-09-22 $6.23 $6.23 $5.90 $6.04 $5.57 115,252
2020-09-21 $6.41 $6.41 $6.03 $6.12 $5.64 62,710
2020-09-18 $6.24 $6.54 $6.24 $6.32 $5.83 106,263
2020-09-17 $6.38 $6.38 $6.32 $6.37 $5.88 109,059
2020-09-16 $6.28 $6.40 $6.27 $6.31 $5.82 63,886
2020-09-15 $6.44 $6.44 $6.33 $6.34 $5.85 127,785
2020-09-14 $6.33 $6.45 $6.33 $6.40 $5.90 458,031
2020-09-11 $6.22 $6.34 $6.22 $6.28 $5.79 40,668
2020-09-10 $6.36 $6.41 $6.25 $6.27 $5.78 74,044
2020-09-09 $6.57 $6.57 $6.12 $6.46 $5.96 70,287
2020-09-08 $6.41 $6.46 $6.35 $6.41 $5.91 85,978
2020-09-04 $6.44 $6.44 $6.20 $6.38 $5.88 112,213
2020-09-03 $6.47 $6.59 $6.35 $6.37 $5.88 58,482
2020-09-02 $6.49 $6.60 $6.45 $6.52 $6.01 109,450
2020-09-01 $6.41 $6.51 $6.34 $6.47 $5.97 65,330
2020-08-31 $6.57 $6.64 $6.51 $6.58 $6.06 50,677
2020-08-28 $6.78 $6.78 $6.49 $6.59 $6.08 27,818
2020-08-27 $6.41 $6.49 $6.41 $6.47 $5.97 48,841
2020-08-26 $6.55 $6.58 $6.44 $6.49 $5.99 37,193
2020-08-25 $6.50 $6.59 $6.50 $6.59 $6.08 165,699
2020-08-24 $6.29 $6.41 $6.29 $6.39 $5.89 52,412
2020-08-21 $6.24 $6.36 $6.24 $6.34 $5.85 61,080
2020-08-20 $6.39 $6.45 $6.28 $6.45 $5.95 112,860
2020-08-19 $6.41 $6.53 $6.41 $6.46 $5.96 136,591
2020-08-18 $6.44 $6.44 $6.33 $6.34 $5.85 100,029
2020-08-17 $6.42 $6.49 $6.39 $6.46 $5.96 32,693
2020-08-14 $6.42 $6.51 $6.42 $6.46 $5.96 53,646
2020-08-13 $6.56 $6.56 $6.42 $6.46 $5.96 76,017
2020-08-12 $6.55 $6.66 $6.55 $6.65 $6.13 41,574
2020-08-11 $6.46 $6.50 $6.30 $6.41 $5.91 73,766
2020-08-10 $6.61 $6.61 $6.15 $6.29 $5.80 81,060
2020-08-07 $6.14 $6.14 $6.05 $6.09 $5.62 45,904
2020-08-06 $6.11 $6.16 $6.09 $6.16 $5.68 45,522
2020-08-05 $6.12 $6.16 $6.08 $6.13 $5.65 48,192
2020-08-04 $6.24 $6.24 $5.97 $6.11 $5.64 111,046
2020-08-03 $6.13 $6.16 $6.03 $6.12 $5.64 98,340
2020-07-31 $6.42 $6.42 $6.23 $6.29 $5.80 57,058
2020-07-30 $6.34 $6.65 $6.34 $6.43 $5.93 79,009
2020-07-29 $6.50 $6.62 $6.50 $6.60 $6.09 44,676
2020-07-28 $6.44 $6.44 $6.38 $6.38 $5.89 199,262
2020-07-27 $6.10 $6.50 $6.10 $6.45 $5.95 41,511
2020-07-24 $6.37 $6.43 $6.35 $6.38 $5.88 72,666
2020-07-23 $6.53 $6.53 $6.41 $6.45 $5.95 23,535
2020-07-22 $6.50 $6.52 $6.42 $6.47 $5.97 42,026
2020-07-21 $6.39 $6.53 $6.39 $6.49 $5.99 62,187
2020-07-20 $6.10 $6.53 $6.10 $6.35 $5.86 83,881
2020-07-17 $6.37 $6.40 $6.32 $6.35 $5.86 43,541
2020-07-16 $6.30 $6.39 $6.30 $6.37 $5.88 86,004
2020-07-15 $6.42 $6.49 $6.39 $6.44 $5.94 56,121
2020-07-14 $6.25 $6.39 $6.25 $6.37 $5.88 96,184
2020-07-13 $6.45 $6.45 $6.27 $6.29 $5.80 69,122
2020-07-10 $6.60 $6.60 $6.23 $6.33 $5.84 60,178
2020-07-09 $6.36 $6.36 $6.20 $6.30 $5.81 52,762
2020-07-08 $6.29 $6.37 $6.24 $6.35 $5.86 26,114
2020-07-07 $6.40 $6.46 $6.30 $6.33 $5.84 132,377
2020-07-06 $6.17 $6.89 $6.17 $6.56 $6.05 72,914
2020-07-02 $6.70 $6.70 $6.50 $6.58 $6.07 80,160
2020-07-01 $6.10 $6.49 $6.10 $6.45 $5.95 74,199
2020-06-30 $6.25 $6.40 $6.10 $6.30 $5.81 89,592
2020-06-29 $6.40 $6.40 $6.24 $6.26 $5.77 40,123
2020-06-26 $6.14 $6.45 $6.14 $6.15 $5.67 48,009
2020-06-25 $6.31 $6.31 $6.12 $6.23 $5.75 161,284
2020-06-24 $6.60 $6.60 $6.11 $6.26 $5.77 63,546
2020-06-23 $6.69 $6.69 $6.43 $6.47 $5.97 106,606
2020-06-22 $6.44 $6.58 $6.30 $6.52 $6.01 79,420
2020-06-19 $6.14 $6.69 $6.14 $6.27 $5.78 66,353
2020-06-18 $6.43 $6.76 $6.36 $6.36 $5.87 229,558
2020-06-17 $6.91 $6.91 $6.45 $6.50 $6.00 57,784
2020-06-16 $6.18 $6.89 $6.18 $6.49 $5.99 165,357
2020-06-15 $6.32 $6.53 $6.24 $6.39 $5.89 121,802
2020-06-12 $6.52 $6.52 $6.25 $6.37 $5.88 80,945
2020-06-11 $6.50 $6.50 $6.26 $6.32 $5.83 98,833
2020-06-10 $7.00 $7.15 $6.91 $6.95 $6.41 97,247
2020-06-09 $6.98 $7.15 $6.98 $7.00 $6.46 250,990
2020-06-08 $6.73 $7.08 $6.47 $7.08 $6.53 173,942
2020-06-05 $6.87 $6.98 $6.86 $6.90 $6.36 115,489
2020-06-04 $6.45 $6.68 $6.45 $6.63 $6.12 157,075
2020-06-03 $6.36 $6.58 $6.25 $6.52 $6.01 323,124
2020-06-02 $6.35 $6.35 $6.14 $6.17 $5.69 533,781
2020-06-01 $5.70 $6.16 $5.70 $6.09 $5.62 107,973
2020-05-29 $6.26 $6.26 $5.79 $5.87 $5.41 151,837
2020-05-28 $6.36 $6.36 $6.05 $6.19 $5.71 201,762
2020-05-27 $5.94 $6.05 $5.90 $6.01 $5.54 366,846
2020-05-26 $5.30 $5.55 $5.30 $5.45 $5.03 247,694
2020-05-22 $4.91 $5.20 $4.91 $5.09 $4.69 148,081
2020-05-21 $5.00 $5.25 $5.00 $5.09 $4.69 243,128
2020-05-20 $5.12 $5.27 $5.02 $5.18 $4.78 205,976
2020-05-19 $5.31 $5.39 $4.98 $5.02 $4.63 774,825
2020-05-18 $5.01 $5.07 $4.95 $5.06 $4.67 459,465
2020-05-15 $5.10 $5.10 $4.81 $4.95 $4.57 205,194
2020-05-14 $4.75 $5.10 $4.75 $4.93 $4.55 206,896
2020-05-13 $5.03 $5.06 $4.90 $4.92 $4.54 209,660
2020-05-12 $4.85 $5.26 $4.85 $4.96 $4.57 600,634
2020-05-11 $5.25 $5.25 $5.07 $5.20 $4.80 130,656
2020-05-08 $5.35 $5.35 $5.18 $5.24 $4.83 132,743
2020-05-07 $5.50 $5.50 $5.19 $5.24 $4.83 642,722
2020-05-06 $5.36 $5.36 $5.26 $5.27 $4.86 123,727
2020-05-05 $5.40 $5.63 $5.40 $5.55 $5.04 160,370
2020-05-04 $5.30 $5.43 $5.17 $5.35 $4.86 274,997
2020-05-01 $5.22 $5.48 $5.17 $5.22 $4.74 186,900
2020-04-30 $5.20 $5.61 $5.20 $5.47 $4.96 404,436
2020-04-29 $5.20 $5.42 $5.20 $5.40 $4.90 1,134,275
2020-04-28 $5.14 $5.14 $4.95 $4.95 $4.49 641,596
2020-04-27 $4.70 $5.09 $4.70 $4.97 $4.51 405,009
2020-04-24 $4.91 $5.20 $4.91 $5.20 $4.72 144,567
2020-04-23 $4.72 $5.25 $4.72 $5.10 $4.63 391,449
2020-04-22 $4.93 $5.18 $4.93 $5.14 $4.66 274,823
2020-04-21 $4.66 $5.10 $4.61 $4.88 $4.43 632,967
2020-04-20 $4.78 $5.19 $4.78 $5.08 $4.61 862,885
2020-04-17 $5.33 $5.33 $5.01 $5.26 $4.77 582,499
2020-04-16 $5.10 $5.28 $5.05 $5.17 $4.69 425,067
2020-04-15 $5.40 $5.40 $5.13 $5.19 $4.71 259,652
2020-04-14 $5.27 $5.38 $5.16 $5.37 $4.87 1,228,815
2020-04-13 $5.48 $5.48 $5.08 $5.13 $4.66 196,679
2020-04-09 $5.01 $5.15 $4.91 $5.13 $4.66 323,634
2020-04-08 $4.60 $4.95 $4.60 $4.88 $4.43 230,244
2020-04-07 $5.05 $5.20 $4.91 $4.91 $4.46 210,193
2020-04-06 $5.04 $5.13 $4.92 $5.13 $4.66 242,493
2020-04-03 $4.92 $4.92 $4.62 $4.65 $4.22 375,213
2020-04-02 $4.44 $5.12 $4.44 $4.92 $4.47 239,004
2020-04-01 $5.10 $5.23 $4.95 $4.96 $4.50 157,173
2020-03-31 $4.68 $5.21 $4.68 $5.10 $4.63 232,330
2020-03-30 $4.80 $5.07 $4.77 $5.05 $4.58 407,167
2020-03-27 $4.62 $4.90 $4.49 $4.60 $4.17 171,713
2020-03-26 $4.50 $5.32 $4.50 $5.03 $4.57 202,648
2020-03-25 $4.99 $4.99 $4.54 $4.85 $4.40 298,673
2020-03-24 $4.03 $4.61 $4.03 $4.46 $4.05 222,371
2020-03-23 $4.41 $4.41 $4.00 $4.02 $3.65 399,472
2020-03-20 $4.83 $4.83 $4.36 $4.50 $4.08 381,534
2020-03-19 $4.32 $4.51 $4.24 $4.35 $3.95 362,586
2020-03-18 $5.15 $5.15 $4.51 $4.52 $4.10 325,723
2020-03-17 $4.78 $5.35 $4.78 $5.23 $4.75 595,798
2020-03-16 $5.17 $5.17 $4.32 $4.83 $4.38 553,868
2020-03-13 $5.74 $5.99 $5.53 $5.89 $5.35 613,556
2020-03-12 $5.32 $5.91 $5.32 $5.45 $4.95 1,990,215
2020-03-11 $6.65 $6.65 $6.16 $6.24 $5.66 352,366
2020-03-10 $6.60 $7.02 $6.60 $6.92 $6.28 841,331
2020-03-09 $6.49 $6.57 $6.28 $6.34 $5.75 501,393
2020-03-06 $7.25 $7.35 $7.15 $7.24 $6.57 317,196
2020-03-05 $7.68 $7.68 $7.42 $7.51 $6.82 336,877
2020-03-04 $7.87 $7.87 $7.77 $7.82 $7.10 402,297
2020-03-03 $7.76 $8.11 $7.76 $7.93 $7.20 779,964
2020-03-02 $7.99 $8.08 $7.75 $8.08 $7.33 269,464
2020-02-28 $7.94 $8.36 $7.94 $8.12 $7.37 307,368
2020-02-27 $8.20 $8.57 $8.10 $8.40 $7.62 137,977
2020-02-26 $8.80 $8.80 $8.52 $8.69 $7.89 263,498
2020-02-25 $8.98 $8.98 $8.64 $8.66 $7.86 166,591
2020-02-24 $8.71 $8.99 $8.71 $8.79 $7.98 109,072
2020-02-21 $8.96 $9.06 $8.96 $9.03 $8.20 91,836
2020-02-20 $9.09 $9.10 $9.00 $9.06 $8.22 60,871
2020-02-19 $9.03 $9.14 $9.02 $9.11 $8.27 65,796
2020-02-18 $8.91 $9.22 $8.91 $9.12 $8.28 57,601
2020-02-14 $9.22 $9.25 $9.11 $9.21 $8.36 89,322
2020-02-13 $8.91 $9.00 $8.86 $8.95 $8.12 124,135
2020-02-12 $8.66 $8.85 $8.66 $8.81 $8.00 134,516
2020-02-11 $8.56 $8.68 $8.56 $8.68 $7.88 94,275
2020-02-10 $8.79 $8.79 $8.55 $8.62 $7.82 63,452
2020-02-07 $8.95 $8.95 $8.59 $8.61 $7.81 45,591
2020-02-06 $8.65 $8.73 $8.65 $8.71 $7.90 125,677
2020-02-05 $8.90 $8.90 $8.63 $8.64 $7.84 168,713
2020-02-04 $8.53 $8.70 $8.53 $8.63 $7.83 226,016
2020-02-03 $8.52 $8.60 $8.47 $8.47 $7.69 94,342
2020-01-31 $8.60 $8.60 $8.44 $8.46 $7.68 85,671
2020-01-30 $8.65 $8.68 $8.61 $8.66 $7.86 110,055
2020-01-29 $8.89 $8.89 $8.62 $8.67 $7.87 166,396
2020-01-28 $8.80 $8.89 $8.63 $8.64 $7.84 164,705
2020-01-27 $8.46 $8.62 $8.42 $8.59 $7.80 64,452
2020-01-24 $8.97 $8.97 $8.69 $8.71 $7.90 40,805
2020-01-23 $8.70 $8.95 $8.70 $8.76 $7.95 91,118
2020-01-22 $8.68 $8.80 $8.68 $8.74 $7.93 66,603
2020-01-21 $8.79 $8.93 $8.70 $8.75 $7.94 163,377
2020-01-17 $8.67 $8.76 $8.67 $8.76 $7.95 116,253
2020-01-16 $8.70 $8.87 $8.70 $8.74 $7.93 82,190
2020-01-15 $8.56 $8.74 $8.56 $8.66 $7.86 83,676
2020-01-14 $8.64 $8.64 $8.57 $8.63 $7.83 59,327
2020-01-13 $8.50 $8.60 $8.50 $8.58 $7.79 97,155
2020-01-10 $8.34 $8.55 $8.34 $8.51 $7.72 84,329
2020-01-09 $8.33 $8.53 $8.33 $8.46 $7.68 111,896
2020-01-08 $8.65 $8.65 $8.46 $8.53 $7.74 106,158
2020-01-07 $8.51 $8.53 $8.48 $8.49 $7.71 97,407
2020-01-06 $8.50 $8.62 $8.41 $8.52 $7.73 89,510
2020-01-03 $8.50 $8.58 $8.50 $8.54 $7.75 87,099
2020-01-02 $8.77 $8.77 $8.56 $8.60 $7.81 89,665
2019-12-31 $8.65 $8.65 $8.57 $8.58 $7.79 139,297
2019-12-30 $8.55 $8.72 $8.55 $8.59 $7.80 149,564
2019-12-27 $8.51 $8.63 $8.51 $8.61 $7.81 408,572
2019-12-26 $8.49 $8.63 $8.49 $8.59 $7.80 134,185
2019-12-24 $8.66 $8.66 $8.52 $8.54 $7.75 26,701
2019-12-23 $8.51 $8.76 $8.40 $8.55 $7.76 212,044
2019-12-20 $8.77 $8.77 $8.42 $8.52 $7.73 120,424
2019-12-19 $8.75 $8.75 $8.52 $8.54 $7.75 131,641
2019-12-18 $8.53 $8.65 $8.53 $8.57 $7.78 202,056
2019-12-17 $8.64 $8.75 $8.64 $8.64 $7.84 125,112
2019-12-16 $8.68 $8.91 $8.68 $8.79 $7.98 129,609
2019-12-13 $8.51 $8.81 $8.51 $8.67 $7.87 205,250
2019-12-12 $8.34 $8.57 $8.34 $8.55 $7.76 242,430
2019-12-11 $8.62 $8.66 $8.52 $8.54 $7.75 157,417
2019-12-10 $8.52 $8.70 $8.46 $8.47 $7.69 230,266
2019-12-09 $8.50 $8.67 $8.50 $8.61 $7.81 228,383
2019-12-06 $8.57 $8.73 $8.57 $8.70 $7.90 68,839
2019-12-05 $8.72 $8.72 $8.55 $8.66 $7.86 357,142
2019-12-04 $8.52 $8.74 $8.50 $8.58 $7.79 155,421
2019-12-03 $8.50 $8.74 $8.50 $8.55 $7.76 205,941
2019-12-02 $9.05 $9.12 $8.65 $8.70 $7.90 172,207
2019-11-29 $8.80 $8.80 $8.73 $8.77 $7.96 33,217
2019-11-27 $8.68 $8.90 $8.68 $8.88 $8.06 85,164
2019-11-26 $8.68 $8.86 $8.68 $8.85 $8.03 127,649
2019-11-25 $8.70 $8.90 $8.70 $8.87 $8.05 62,594
2019-11-22 $8.97 $8.97 $8.89 $8.90 $8.08 47,392
2019-11-21 $8.96 $8.97 $8.93 $8.96 $8.13 93,278
2019-11-20 $8.85 $9.16 $8.85 $8.96 $8.13 32,633
2019-11-19 $9.29 $9.29 $9.25 $9.27 $8.41 43,891
2019-11-18 $9.19 $9.36 $9.19 $9.28 $8.42 48,318
2019-11-15 $9.53 $9.53 $9.35 $9.38 $8.51 41,033
2019-11-14 $9.71 $9.83 $9.65 $9.72 $8.56 52,951
2019-11-13 $10.06 $10.06 $9.80 $9.82 $8.65 26,396
2019-11-12 $9.95 $9.95 $9.88 $9.90 $8.72 47,187
2019-11-11 $9.82 $9.97 $9.70 $9.85 $8.68 33,435
2019-11-08 $9.60 $9.76 $9.60 $9.72 $8.56 86,826
2019-11-07 $9.77 $9.99 $9.64 $9.64 $8.49 29,563
2019-11-06 $9.42 $9.69 $9.42 $9.57 $8.43 12,524
2019-11-05 $9.76 $9.76 $9.55 $9.60 $8.45 35,575
2019-11-04 $9.75 $9.75 $9.52 $9.55 $8.41 46,189
2019-11-01 $9.72 $9.83 $9.72 $9.82 $8.65 20,446
2019-10-31 $9.91 $9.95 $9.75 $9.76 $8.60 37,437
2019-10-30 $9.72 $9.97 $9.72 $9.97 $8.78 52,540
2019-10-29 $9.94 $9.96 $9.90 $9.90 $8.72 24,115
2019-10-28 $10.00 $10.00 $9.95 $9.96 $8.77 50,256
2019-10-25 $10.00 $10.00 $9.97 $10.00 $8.81 52,518
2019-10-24 $10.00 $10.00 $9.79 $9.96 $8.77 67,834
2019-10-23 $10.00 $10.00 $9.88 $9.96 $8.77 38,451
2019-10-22 $9.80 $10.00 $9.80 $9.98 $8.79 44,222
2019-10-21 $9.72 $10.00 $9.72 $9.98 $8.79 53,493
2019-10-18 $9.77 $9.95 $9.77 $9.90 $8.72 185,897
2019-10-17 $9.62 $9.90 $9.62 $9.90 $8.72 22,887
2019-10-16 $9.74 $9.90 $9.61 $9.79 $8.62 72,339
2019-10-15 $9.84 $9.84 $9.59 $9.75 $8.59 18,815
2019-10-14 $9.39 $9.76 $9.39 $9.68 $8.53 16,535
2019-10-11 $9.70 $9.80 $9.66 $9.67 $8.52 18,306
2019-10-10 $9.53 $9.59 $9.53 $9.57 $8.43 23,336
2019-10-09 $9.40 $9.55 $9.40 $9.52 $8.38 25,719
2019-10-08 $9.47 $9.50 $9.42 $9.44 $8.31 50,956
2019-10-07 $9.60 $9.60 $9.42 $9.50 $8.37 26,855
2019-10-04 $9.45 $9.55 $9.45 $9.55 $8.41 27,240
2019-10-03 $9.42 $9.53 $9.42 $9.51 $8.38 42,997
2019-10-02 $9.70 $9.70 $9.41 $9.67 $8.52 65,003
2019-10-01 $10.13 $10.13 $9.88 $9.95 $8.76 63,789
2019-09-30 $10.10 $10.11 $9.90 $10.07 $8.87 34,504
2019-09-27 $10.06 $10.24 $10.06 $10.09 $8.89 12,309
2019-09-26 $10.24 $10.24 $10.00 $10.12 $8.91 26,893
2019-09-25 $10.25 $10.25 $10.06 $10.13 $8.92 30,210
2019-09-24 $10.38 $10.38 $9.97 $10.09 $8.89 49,299
2019-09-23 $9.86 $10.06 $9.86 $10.05 $8.85 46,087
2019-09-20 $9.93 $10.13 $9.93 $10.02 $8.82 37,009
2019-09-19 $10.15 $10.15 $9.98 $9.98 $8.79 20,204
2019-09-18 $9.89 $10.10 $9.89 $10.03 $8.83 31,540
2019-09-17 $9.78 $10.10 $9.78 $10.10 $8.90 28,874
2019-09-16 $9.78 $10.06 $9.78 $10.01 $8.82 13,283
2019-09-13 $9.92 $10.09 $9.92 $10.07 $8.87 42,460
2019-09-12 $9.75 $10.04 $9.75 $9.97 $8.78 36,320
2019-09-11 $9.95 $9.95 $9.90 $9.91 $8.73 102,767
2019-09-10 $9.65 $9.84 $9.65 $9.82 $8.65 57,194
2019-09-09 $9.71 $9.71 $9.63 $9.65 $8.50 28,916
2019-09-06 $9.39 $9.56 $9.39 $9.55 $8.41 30,613
2019-09-05 $9.35 $9.45 $9.35 $9.45 $8.32 52,459
2019-09-04 $9.39 $9.39 $9.33 $9.37 $8.25 122,763
2019-09-03 $9.28 $9.28 $9.14 $9.24 $8.14 90,537
2019-08-30 $9.28 $9.45 $9.15 $9.26 $8.16 74,871
2019-08-29 $9.14 $9.33 $9.14 $9.20 $8.10 43,689
2019-08-28 $9.27 $9.27 $9.06 $9.14 $8.05 79,130
2019-08-27 $9.23 $9.30 $9.12 $9.22 $8.12 82,336
2019-08-26 $9.37 $9.37 $9.17 $9.20 $8.10 36,064
2019-08-23 $9.01 $9.35 $9.01 $9.13 $8.04 27,733
2019-08-22 $9.46 $9.46 $9.14 $9.26 $8.16 45,171
2019-08-21 $9.21 $9.30 $9.21 $9.27 $8.16 110,289
2019-08-20 $9.09 $9.33 $9.09 $9.26 $8.16 99,956
2019-08-19 $9.24 $9.32 $9.24 $9.30 $8.19 41,557
2019-08-16 $9.25 $9.29 $9.15 $9.25 $8.15 40,055
2019-08-15 $8.90 $9.20 $8.90 $9.15 $8.06 65,429
2019-08-14 $9.39 $9.39 $9.20 $9.24 $8.14 85,005
2019-08-13 $9.35 $9.52 $9.35 $9.52 $8.38 36,812
2019-08-12 $9.07 $9.42 $9.07 $9.35 $8.23 21,582
2019-08-09 $9.63 $9.63 $9.38 $9.46 $8.33 128,460
2019-08-08 $9.50 $9.56 $9.46 $9.52 $8.38 53,189
2019-08-07 $9.09 $9.44 $9.09 $9.38 $8.26 46,268
2019-08-06 $9.39 $9.42 $9.30 $9.41 $8.29 89,869
2019-08-05 $9.42 $9.60 $9.42 $9.46 $8.33 43,386
2019-08-02 $9.84 $9.84 $9.68 $9.72 $8.56 29,723
2019-08-01 $9.77 $9.96 $9.76 $9.84 $8.67 41,512
2019-07-31 $9.93 $9.93 $9.75 $9.81 $8.64 28,916
2019-07-30 $9.86 $9.94 $9.81 $9.86 $8.68 19,250
2019-07-29 $10.03 $10.03 $9.87 $9.92 $8.74 13,376
2019-07-26 $9.63 $9.95 $9.63 $9.90 $8.72 45,327
2019-07-25 $9.78 $9.98 $9.78 $9.95 $8.76 39,918
2019-07-24 $9.90 $9.95 $9.69 $9.94 $8.75 53,473
2019-07-23 $9.71 $9.87 $9.71 $9.87 $8.69 45,606
2019-07-22 $9.54 $9.79 $9.54 $9.75 $8.59 15,521
2019-07-19 $9.58 $9.80 $9.58 $9.72 $8.56 34,614
2019-07-18 $9.51 $9.58 $9.48 $9.57 $8.43 36,715
2019-07-17 $9.59 $9.59 $9.40 $9.48 $8.35 103,574
2019-07-16 $9.40 $9.53 $9.40 $9.43 $8.31 23,509
2019-07-15 $9.75 $9.75 $9.51 $9.53 $8.39 25,598
2019-07-12 $9.39 $9.56 $9.39 $9.55 $8.41 44,039
2019-07-11 $9.61 $9.65 $9.27 $9.47 $8.34 39,189
2019-07-10 $9.29 $9.45 $9.19 $9.43 $8.31 127,631
2019-07-09 $9.45 $9.45 $9.29 $9.32 $8.21 68,556
2019-07-08 $9.39 $9.45 $9.36 $9.38 $8.26 18,324
2019-07-05 $9.19 $9.44 $9.19 $9.43 $8.31 34,552
2019-07-03 $9.42 $9.45 $9.32 $9.44 $8.31 28,417
2019-07-02 $9.24 $9.42 $9.06 $9.28 $8.17 54,360
2019-07-01 $9.32 $9.45 $9.32 $9.40 $8.28 37,503
2019-06-28 $9.37 $9.45 $9.35 $9.41 $8.29 20,565
2019-06-27 $9.25 $9.43 $9.25 $9.41 $8.29 23,349
2019-06-26 $9.35 $9.40 $9.30 $9.38 $8.26 61,819
2019-06-25 $9.45 $9.45 $9.22 $9.32 $8.21 56,112
2019-06-24 $9.34 $9.43 $9.34 $9.39 $8.27 59,716
2019-06-21 $9.20 $9.40 $9.12 $9.37 $8.25 27,970
2019-06-20 $9.45 $9.45 $9.31 $9.40 $8.28 48,685
2019-06-19 $9.23 $9.32 $9.23 $9.30 $8.19 40,211
2019-06-18 $9.29 $9.32 $9.11 $9.31 $8.20 137,389
2019-06-17 $9.30 $9.30 $9.01 $9.21 $8.11 85,160
2019-06-14 $9.30 $9.35 $9.16 $9.18 $8.09 49,077
2019-06-13 $9.45 $9.45 $9.34 $9.36 $8.24 31,911
2019-06-12 $9.32 $9.41 $9.30 $9.39 $8.27 57,315
2019-06-11 $9.51 $9.57 $9.47 $9.48 $8.35 106,486
2019-06-10 $9.40 $9.51 $9.40 $9.49 $8.35 41,087
2019-06-07 $9.39 $9.49 $9.37 $9.46 $8.33 126,815
2019-06-06 $9.40 $9.41 $9.32 $9.41 $8.29 41,644
2019-06-05 $9.42 $9.42 $9.23 $9.33 $8.22 62,986
2019-06-04 $9.22 $9.36 $9.22 $9.30 $8.19 77,402
2019-06-03 $9.30 $9.30 $9.02 $9.16 $8.07 54,481
2019-05-31 $9.14 $9.19 $9.14 $9.16 $8.07 126,840
2019-05-30 $9.17 $9.31 $9.03 $9.14 $8.05 70,427
2019-05-29 $9.10 $9.10 $9.00 $9.07 $7.99 112,052
2019-05-28 $9.22 $9.22 $8.89 $8.96 $7.89 98,029
2019-05-24 $9.08 $9.10 $8.79 $8.89 $7.83 103,165
2019-05-23 $8.82 $8.83 $8.74 $8.79 $7.74 49,897
2019-05-22 $8.86 $8.98 $8.86 $8.95 $7.88 55,773
2019-05-21 $9.00 $9.00 $8.87 $8.96 $7.89 243,408
2019-05-20 $8.78 $8.93 $8.78 $8.82 $7.77 298,035
2019-05-17 $8.14 $8.24 $8.13 $8.20 $7.22 103,853
2019-05-16 $8.45 $8.51 $8.40 $8.42 $7.42 135,325
2019-05-15 $8.46 $8.50 $8.41 $8.45 $7.44 131,927
2019-05-14 $8.54 $8.54 $8.44 $8.48 $7.47 94,058
2019-05-13 $8.69 $8.69 $8.43 $8.52 $7.50 79,280
2019-05-10 $9.13 $9.13 $9.03 $9.09 $7.75 43,824
2019-05-09 $8.86 $9.07 $8.86 $8.99 $7.66 32,139
2019-05-08 $8.89 $9.12 $8.89 $9.03 $7.70 127,693
2019-05-07 $9.14 $9.14 $8.93 $8.98 $7.66 92,634
2019-05-06 $9.19 $9.19 $9.03 $9.08 $7.74 63,453
2019-05-03 $8.81 $9.04 $8.81 $9.02 $7.69 49,442
2019-05-02 $9.01 $9.05 $8.97 $8.98 $7.66 42,238
2019-05-01 $9.20 $9.20 $8.95 $9.00 $7.67 22,625
2019-04-30 $9.07 $9.07 $8.87 $8.91 $7.60 88,228
2019-04-29 $8.91 $9.04 $8.88 $8.88 $7.57 2,257,887
2019-04-26 $8.93 $9.04 $8.93 $9.02 $7.69 170,503
2019-04-25 $8.78 $9.07 $8.78 $9.01 $7.68 61,106
2019-04-24 $9.25 $9.25 $8.81 $9.07 $7.73 38,431
2019-04-23 $8.95 $9.10 $8.95 $9.09 $7.75 106,860
2019-04-22 $9.15 $9.15 $8.94 $9.11 $7.77 18,281
2019-04-18 $9.06 $9.18 $9.04 $9.13 $7.78 94,192
2019-04-17 $9.04 $9.15 $9.04 $9.12 $7.77 39,162
2019-04-16 $8.87 $9.02 $8.85 $8.97 $7.65 37,940
2019-04-15 $8.77 $8.99 $8.77 $8.93 $7.61 51,767
2019-04-12 $8.80 $8.96 $8.80 $8.93 $7.61 35,149
2019-04-11 $8.98 $8.98 $8.77 $8.83 $7.53 99,662
2019-04-10 $8.89 $8.89 $8.80 $8.88 $7.57 58,965
2019-04-09 $8.86 $8.86 $8.76 $8.80 $7.50 80,295
2019-04-08 $8.92 $8.92 $8.80 $8.88 $7.57 64,145
2019-04-05 $8.66 $9.00 $8.66 $8.94 $7.62 56,642
2019-04-04 $8.80 $8.99 $8.80 $8.99 $7.66 72,783
2019-04-03 $8.90 $9.08 $8.83 $9.02 $7.69 39,570
2019-04-02 $9.12 $9.12 $8.90 $9.06 $7.72 128,211
2019-04-01 $9.02 $9.14 $9.00 $9.07 $7.73 80,708
2019-03-29 $9.19 $9.19 $8.97 $9.02 $7.69 70,551
2019-03-28 $8.92 $8.94 $8.88 $8.93 $7.61 50,749
2019-03-27 $8.75 $9.10 $8.75 $8.88 $7.57 158,769
2019-03-26 $8.71 $8.93 $8.71 $8.91 $7.60 109,426
2019-03-25 $8.87 $8.87 $8.69 $8.84 $7.54 52,416
2019-03-22 $9.15 $9.15 $8.80 $8.83 $7.53 48,782
2019-03-21 $9.11 $9.11 $8.86 $8.93 $7.61 93,994
2019-03-20 $8.63 $8.97 $8.63 $8.90 $7.59 35,865
2019-03-19 $9.13 $9.13 $8.68 $8.86 $7.55 53,987
2019-03-18 $8.59 $9.14 $8.59 $8.92 $7.60 44,228
2019-03-15 $8.94 $8.96 $8.86 $8.95 $7.63 40,668
2019-03-14 $9.06 $9.06 $8.82 $8.86 $7.55 38,168
2019-03-13 $8.74 $9.02 $8.74 $8.95 $7.63 71,211
2019-03-12 $9.17 $9.17 $8.71 $8.95 $7.63 98,714
2019-03-11 $9.18 $9.18 $8.72 $8.97 $7.65 61,234
2019-03-08 $9.05 $9.05 $8.83 $8.88 $7.57 101,602
2019-03-07 $9.27 $9.27 $8.93 $8.97 $7.65 42,023
2019-03-06 $9.11 $9.11 $8.72 $8.99 $7.66 54,930
2019-03-05 $8.91 $9.00 $8.91 $8.96 $7.64 53,683
2019-03-04 $9.08 $9.12 $8.74 $8.90 $7.59 59,832
2019-03-01 $8.85 $9.00 $8.85 $8.90 $7.59 47,078
2019-02-28 $9.19 $9.19 $8.89 $8.93 $7.61 45,649
2019-02-27 $9.00 $9.00 $8.80 $8.87 $7.56 28,337
2019-02-26 $8.98 $8.98 $8.60 $8.85 $7.54 57,004
2019-02-25 $9.10 $9.10 $8.64 $8.83 $7.53 97,396
2019-02-22 $9.03 $9.03 $8.65 $8.78 $7.48 81,188
2019-02-21 $8.74 $8.76 $8.68 $8.72 $7.43 48,702
2019-02-20 $9.02 $9.02 $8.56 $8.75 $7.46 93,539
2019-02-19 $8.53 $8.99 $8.53 $8.78 $7.48 69,867
2019-02-15 $8.68 $8.69 $8.62 $8.68 $7.40 68,216
2019-02-14 $8.39 $8.83 $8.39 $8.55 $7.29 157,106
2019-02-13 $8.57 $8.69 $8.55 $8.57 $7.31 124,432
2019-02-12 $8.57 $8.81 $8.52 $8.59 $7.32 143,390
2019-02-11 $8.47 $8.79 $8.47 $8.60 $7.33 55,865
2019-02-08 $8.56 $8.72 $8.56 $8.70 $7.42 366,076
2019-02-07 $8.55 $8.56 $8.28 $8.55 $7.29 332,026
2019-02-06 $9.07 $9.07 $8.77 $8.80 $7.50 76,585
2019-02-05 $8.82 $9.05 $8.82 $9.05 $7.71 77,472
2019-02-04 $8.91 $8.91 $8.65 $8.77 $7.48 108,616
2019-02-01 $8.73 $8.73 $8.64 $8.65 $7.37 107,298
2019-01-31 $9.11 $9.11 $8.69 $8.73 $7.44 109,727
2019-01-30 $8.77 $8.88 $8.72 $8.85 $7.54 59,536
2019-01-29 $8.91 $8.91 $8.61 $8.74 $7.45 295,510
2019-01-28 $8.73 $8.92 $8.73 $8.88 $7.57 107,140
2019-01-25 $8.85 $8.95 $8.85 $8.94 $7.62 64,041
2019-01-24 $8.76 $8.90 $8.61 $8.79 $7.49 119,368
2019-01-23 $8.96 $8.96 $8.76 $8.80 $7.50 118,424
2019-01-22 $9.01 $9.01 $8.75 $8.77 $7.47 143,717
2019-01-18 $9.03 $9.18 $9.02 $9.05 $7.71 100,395
2019-01-17 $8.95 $9.07 $8.88 $9.02 $7.69 71,740
2019-01-16 $8.92 $9.00 $8.92 $8.97 $7.65 55,417
2019-01-15 $8.91 $8.99 $8.88 $8.97 $7.65 112,948
2019-01-14 $8.94 $8.98 $8.90 $8.95 $7.63 115,122
2019-01-11 $8.90 $8.96 $8.85 $8.95 $7.63 136,292
2019-01-10 $8.87 $9.00 $8.83 $8.99 $7.66 80,107
2019-01-09 $8.88 $8.94 $8.84 $8.90 $7.59 76,783
2019-01-08 $8.77 $8.84 $8.75 $8.82 $7.52 343,861
2019-01-07 $8.69 $8.75 $8.66 $8.73 $7.44 163,942
2019-01-04 $8.50 $8.70 $8.50 $8.66 $7.38 138,143
2019-01-03 $8.39 $8.44 $8.33 $8.37 $7.14 178,155
2019-01-02 $8.29 $8.44 $8.29 $8.42 $7.18 201,111
2018-12-31 $8.47 $8.68 $8.40 $8.50 $7.25 807,032
2018-12-28 $8.50 $8.53 $8.45 $8.47 $7.22 384,260
2018-12-27 $8.13 $8.28 $8.13 $8.25 $7.03 479,476
2018-12-26 $8.30 $8.30 $7.84 $8.16 $6.96 343,415
2018-12-24 $8.08 $8.10 $7.95 $7.96 $6.79 145,508
2018-12-21 $8.13 $8.19 $8.00 $8.03 $6.85 520,200
2018-12-20 $8.30 $8.32 $8.17 $8.23 $7.02 290,021
2018-12-19 $8.49 $8.52 $8.27 $8.29 $7.06 291,939
2018-12-18 $8.36 $8.39 $8.29 $8.33 $7.10 553,543
2018-12-17 $8.45 $8.46 $8.33 $8.38 $7.14 251,571
2018-12-14 $8.56 $8.56 $8.48 $8.50 $7.25 179,856
2018-12-13 $8.75 $8.75 $8.64 $8.69 $7.41 214,453
2018-12-12 $8.81 $8.81 $8.47 $8.68 $7.40 143,991
2018-12-11 $8.54 $8.60 $8.50 $8.56 $7.30 450,691
2018-12-10 $8.48 $8.54 $8.35 $8.54 $7.28 408,380
2018-12-07 $8.66 $8.72 $8.57 $8.60 $7.33 145,170
2018-12-06 $8.38 $8.78 $8.38 $8.70 $7.41 277,715
2018-12-04 $9.05 $9.05 $8.83 $8.83 $7.53 362,895
2018-12-03 $9.08 $9.17 $9.01 $9.09 $7.75 222,994
2018-11-30 $9.05 $9.10 $9.01 $9.09 $7.75 91,503
2018-11-29 $9.18 $9.18 $9.10 $9.16 $7.81 156,627
2018-11-28 $8.99 $9.21 $8.94 $9.20 $7.84 144,886
2018-11-27 $8.87 $9.16 $8.80 $9.11 $7.77 478,310
2018-11-26 $8.92 $9.05 $8.92 $9.03 $7.70 163,344
2018-11-23 $8.67 $8.80 $8.67 $8.78 $7.48 56,971
2018-11-21 $8.72 $8.73 $8.66 $8.72 $7.43 213,417
2018-11-20 $8.54 $8.60 $8.46 $8.48 $7.22 309,335
2018-11-19 $8.53 $8.58 $8.46 $8.51 $7.25 149,497
2018-11-16 $8.86 $8.86 $8.58 $8.67 $7.39 115,906
2018-11-15 $8.62 $8.70 $8.56 $8.68 $7.40 183,481
2018-11-14 $8.65 $8.68 $8.54 $8.60 $7.33 299,877
2018-11-13 $8.80 $8.81 $8.74 $8.76 $7.47 279,077
2018-11-12 $8.77 $9.11 $8.74 $8.77 $7.48 177,977
2018-11-09 $9.19 $9.19 $8.88 $8.90 $7.59 71,811
2018-11-08 $9.43 $9.45 $9.27 $9.37 $7.69 103,463
2018-11-07 $9.51 $9.51 $9.27 $9.38 $7.70 204,929
2018-11-06 $9.21 $9.23 $9.15 $9.20 $7.55 292,952
2018-11-05 $9.12 $9.16 $9.11 $9.11 $7.48 293,207
2018-11-02 $9.08 $9.09 $8.93 $9.01 $7.39 118,154
2018-11-01 $9.09 $9.09 $9.02 $9.06 $7.44 182,158
2018-10-31 $8.93 $8.98 $8.85 $8.91 $7.31 77,129
2018-10-30 $8.80 $8.89 $8.76 $8.88 $7.29 277,795
2018-10-29 $8.78 $8.94 $8.66 $8.71 $7.15 431,588
2018-10-26 $8.64 $8.79 $8.60 $8.68 $7.12 288,965
2018-10-25 $8.69 $8.75 $8.64 $8.72 $7.16 326,252
2018-10-24 $8.85 $8.85 $8.68 $8.69 $7.13 110,386
2018-10-23 $8.83 $8.89 $8.73 $8.86 $7.27 563,974
2018-10-22 $9.07 $9.07 $8.98 $8.99 $7.38 155,473
2018-10-19 $9.04 $9.12 $9.03 $9.08 $7.45 248,442
2018-10-18 $9.07 $9.12 $9.01 $9.03 $7.41 244,268
2018-10-17 $9.10 $9.10 $9.02 $9.04 $7.42 193,571
2018-10-16 $9.15 $9.18 $9.09 $9.15 $7.51 495,070
2018-10-15 $9.07 $9.15 $9.06 $9.07 $7.44 196,370
2018-10-12 $9.46 $9.46 $9.04 $9.13 $7.49 359,943
2018-10-11 $9.17 $9.28 $9.10 $9.14 $7.50 169,436
2018-10-10 $9.45 $9.45 $9.30 $9.32 $7.65 130,659
2018-10-09 $9.63 $9.63 $9.27 $9.46 $7.76 222,197
2018-10-08 $9.53 $9.56 $9.46 $9.55 $7.84 92,650
2018-10-05 $9.65 $9.69 $9.56 $9.61 $7.89 134,853
2018-10-04 $9.75 $9.76 $9.63 $9.66 $7.93 54,567
2018-10-03 $9.84 $9.84 $9.77 $9.79 $8.03 173,488
2018-10-02 $9.90 $9.94 $9.88 $9.90 $8.12 83,335
2018-10-01 $10.04 $10.06 $9.94 $10.02 $8.22 99,215
2018-09-28 $10.02 $10.13 $10.02 $10.08 $8.27 59,487
2018-09-27 $10.00 $10.00 $9.91 $9.94 $8.16 78,693
2018-09-26 $10.00 $10.07 $9.93 $10.01 $8.22 75,461
2018-09-25 $10.14 $10.14 $10.03 $10.06 $8.26 114,913
2018-09-24 $10.18 $10.18 $10.09 $10.09 $8.28 107,538
2018-09-21 $10.15 $10.16 $10.09 $10.13 $8.31 68,919
2018-09-20 $10.22 $10.23 $10.14 $10.22 $8.39 91,394
2018-09-19 $10.23 $10.23 $10.09 $10.18 $8.35 43,933
2018-09-18 $10.04 $10.09 $9.98 $10.07 $8.26 214,363
2018-09-17 $9.98 $9.98 $9.92 $9.95 $8.17 97,964
2018-09-14 $9.75 $9.92 $9.75 $9.86 $8.09 81,162
2018-09-13 $9.79 $9.96 $9.79 $9.93 $8.15 83,600
2018-09-12 $9.90 $9.98 $9.84 $9.94 $8.16 89,083
2018-09-11 $9.88 $9.95 $9.81 $9.93 $8.15 227,406
2018-09-10 $9.90 $9.94 $9.90 $9.93 $8.15 113,867
2018-09-07 $10.00 $10.07 $9.91 $9.95 $8.17 132,753
2018-09-06 $10.14 $10.14 $10.01 $10.07 $8.26 93,101
2018-09-05 $10.10 $10.10 $10.00 $10.09 $8.28 193,436
2018-09-04 $10.15 $10.15 $10.08 $10.11 $8.30 47,857
2018-08-31 $10.25 $10.25 $10.19 $10.23 $8.40 55,860
2018-08-30 $10.13 $10.28 $10.13 $10.24 $8.40 85,559
2018-08-29 $10.31 $10.43 $10.30 $10.41 $8.54 90,375
2018-08-28 $10.27 $10.32 $10.21 $10.23 $8.40 145,942
2018-08-27 $10.00 $10.17 $10.00 $10.16 $8.34 86,485
2018-08-24 $10.00 $10.10 $10.00 $10.04 $8.24 73,742
2018-08-23 $10.03 $10.09 $10.03 $10.06 $8.26 72,229
2018-08-22 $10.29 $10.34 $10.29 $10.32 $8.47 38,927
2018-08-21 $10.52 $10.52 $10.31 $10.43 $8.56 83,771
2018-08-20 $10.47 $10.54 $10.46 $10.51 $8.63 62,539
2018-08-17 $10.05 $10.56 $10.01 $10.55 $8.66 97,566
2018-08-16 $10.40 $10.50 $10.40 $10.45 $8.58 101,456
2018-08-15 $10.40 $10.40 $10.17 $10.29 $8.45 79,699
2018-08-14 $10.24 $10.31 $10.22 $10.25 $8.41 132,524
2018-08-13 $10.20 $10.20 $10.12 $10.15 $8.33 103,284
2018-08-10 $10.22 $10.26 $10.15 $10.20 $8.37 28,024
2018-08-09 $10.25 $10.41 $10.25 $10.33 $8.48 28,290
2018-08-08 $10.27 $10.30 $10.19 $10.28 $8.44 59,341
2018-08-07 $10.30 $10.36 $10.25 $10.27 $8.43 67,527
2018-08-06 $10.26 $10.26 $10.18 $10.21 $8.38 57,526
2018-08-03 $10.19 $10.24 $10.15 $10.23 $8.40 74,911
2018-08-02 $10.21 $10.28 $10.17 $10.26 $8.42 67,024
2018-08-01 $10.34 $10.34 $10.26 $10.31 $8.46 99,477
2018-07-31 $10.47 $10.52 $10.47 $10.49 $8.61 69,002
2018-07-30 $10.49 $10.49 $10.41 $10.44 $8.57 57,108
2018-07-27 $10.56 $10.56 $10.41 $10.44 $8.57 110,850
2018-07-26 $10.40 $10.48 $10.40 $10.44 $8.57 48,656
2018-07-25 $10.44 $10.54 $10.40 $10.51 $8.63 63,580
2018-07-24 $10.43 $10.50 $10.42 $10.46 $8.58 77,911
2018-07-23 $10.46 $10.46 $10.33 $10.38 $8.52 46,971
2018-07-20 $10.29 $10.47 $10.29 $10.45 $8.58 37,797
2018-07-19 $10.12 $10.38 $10.12 $10.34 $8.49 89,800
2018-07-18 $10.32 $10.38 $10.28 $10.37 $8.51 101,524
2018-07-17 $10.44 $10.44 $10.18 $10.35 $8.49 125,201
2018-07-16 $10.16 $10.35 $10.16 $10.31 $8.46 73,786
2018-07-13 $10.53 $10.53 $10.30 $10.37 $8.51 57,684
2018-07-12 $10.47 $10.47 $10.21 $10.41 $8.54 114,341
2018-07-11 $10.28 $10.28 $10.14 $10.19 $8.36 86,233
2018-07-10 $10.33 $10.44 $10.21 $10.43 $8.56 213,220
2018-07-09 $10.47 $10.68 $10.41 $10.46 $8.58 102,963
2018-07-06 $10.15 $10.53 $10.15 $10.36 $8.50 84,614
2018-07-05 $10.15 $10.20 $10.13 $10.16 $8.34 61,526
2018-07-03 $10.10 $10.24 $10.10 $10.16 $8.34 106,010
2018-07-02 $10.06 $10.06 $10.01 $10.01 $8.22 113,613
2018-06-29 $10.05 $10.15 $10.05 $10.13 $8.31 59,620
2018-06-28 $9.90 $10.09 $9.90 $10.07 $8.26 96,773
2018-06-27 $10.12 $10.12 $9.94 $9.94 $8.16 186,955
2018-06-26 $10.06 $10.15 $10.04 $10.11 $8.29 171,714
2018-06-25 $10.20 $10.22 $9.94 $10.00 $8.21 108,363
2018-06-22 $10.06 $10.26 $10.06 $10.24 $8.40 150,080
2018-06-21 $9.88 $10.04 $9.88 $9.99 $8.20 78,851
2018-06-20 $9.84 $9.96 $9.84 $9.93 $8.15 179,151
2018-06-19 $9.58 $9.95 $9.58 $9.80 $8.04 178,075
2018-06-18 $9.82 $9.90 $9.81 $9.84 $8.08 218,079
2018-06-15 $9.92 $9.92 $9.70 $9.73 $7.99 218,923
2018-06-14 $9.76 $9.84 $9.74 $9.75 $8.00 96,324
2018-06-13 $9.99 $9.99 $9.80 $9.83 $8.07 195,126
2018-06-12 $9.99 $9.99 $9.91 $9.91 $8.13 281,948
2018-06-11 $10.06 $10.06 $9.94 $10.05 $8.25 163,745
2018-06-08 $9.89 $10.02 $9.89 $9.99 $8.20 97,403
2018-06-07 $10.09 $10.09 $9.98 $9.98 $8.19 155,945
2018-06-06 $10.11 $10.13 $10.05 $10.11 $8.30 236,507
2018-06-05 $10.04 $10.21 $10.04 $10.13 $8.31 229,676
2018-06-04 $10.05 $10.21 $10.05 $10.17 $8.35 86,923
2018-06-01 $10.04 $10.10 $10.04 $10.08 $8.27 153,499
2018-05-31 $10.15 $10.17 $10.06 $10.09 $8.28 136,324
2018-05-30 $10.05 $10.20 $10.05 $10.19 $8.36 572,801
2018-05-29 $10.38 $10.38 $10.00 $10.04 $8.24 100,561
2018-05-25 $9.90 $10.09 $9.90 $10.07 $8.26 57,116
2018-05-24 $10.11 $10.13 $10.05 $10.08 $8.27 131,328
2018-05-23 $10.02 $10.17 $10.02 $10.13 $8.31 132,541
2018-05-22 $10.48 $10.48 $10.21 $10.22 $8.39 295,414
2018-05-21 $10.25 $10.32 $10.25 $10.31 $8.46 84,568
2018-05-18 $10.28 $10.44 $10.25 $10.25 $8.41 73,449
2018-05-17 $10.16 $10.41 $10.16 $10.41 $8.54 64,695
2018-05-16 $10.30 $10.37 $10.26 $10.30 $8.45 120,847
2018-05-15 $10.39 $10.39 $10.31 $10.32 $8.47 105,834
2018-05-14 $10.50 $10.73 $10.37 $10.48 $8.60 78,964
2018-05-11 $10.82 $10.82 $10.73 $10.74 $8.52 71,837
2018-05-10 $10.80 $10.85 $10.76 $10.84 $8.60 71,912
2018-05-09 $10.82 $10.89 $10.80 $10.82 $8.58 655,006
2018-05-08 $10.95 $10.95 $10.82 $10.88 $8.63 94,274
2018-05-07 $10.83 $11.17 $10.83 $10.94 $8.68 57,276
2018-05-04 $11.18 $11.18 $10.96 $11.09 $8.80 48,223
2018-05-03 $11.19 $11.19 $11.00 $11.11 $8.81 38,924
2018-05-02 $11.18 $11.25 $11.13 $11.17 $8.86 43,258
2018-05-01 $10.96 $11.08 $10.96 $11.05 $8.77 68,637
2018-04-30 $10.85 $11.04 $10.85 $10.92 $8.66 107,644
2018-04-27 $10.83 $10.91 $10.83 $10.89 $8.64 235,019
2018-04-26 $10.96 $10.96 $10.85 $10.86 $8.62 80,863
2018-04-25 $11.03 $11.05 $10.95 $11.00 $8.73 26,781
2018-04-24 $10.92 $11.20 $10.92 $11.06 $8.77 81,473
2018-04-23 $11.06 $11.06 $10.92 $11.02 $8.74 79,744
2018-04-20 $11.13 $11.13 $10.90 $10.92 $8.66 61,579
2018-04-19 $11.00 $11.20 $10.97 $11.00 $8.73 43,230
2018-04-18 $11.01 $11.27 $11.01 $11.16 $8.85 34,544
2018-04-17 $11.06 $11.21 $11.06 $11.20 $8.89 360,153
2018-04-16 $11.01 $11.19 $11.01 $11.19 $8.88 87,826
2018-04-13 $10.99 $11.33 $10.99 $11.07 $8.78 45,009
2018-04-12 $11.20 $11.24 $11.17 $11.19 $8.87 53,402
2018-04-11 $11.17 $11.27 $11.16 $11.20 $8.89 45,793
2018-04-10 $11.41 $11.41 $11.28 $11.35 $9.00 64,367
2018-04-09 $11.11 $11.21 $11.08 $11.10 $8.81 63,024
2018-04-06 $10.89 $11.31 $10.88 $11.09 $8.80 45,974
2018-04-05 $11.31 $11.31 $11.14 $11.19 $8.88 77,206
2018-04-04 $10.83 $11.12 $10.83 $11.11 $8.81 52,602
2018-04-03 $10.95 $11.02 $10.92 $11.01 $8.73 108,994
2018-04-02 $10.85 $11.11 $10.85 $10.95 $8.69 63,421
2018-03-29 $11.12 $11.16 $10.86 $11.15 $8.85 85,866
2018-03-28 $11.10 $11.10 $10.87 $10.94 $8.68 56,929
2018-03-27 $11.22 $11.22 $10.94 $10.98 $8.71 141,205
2018-03-26 $11.24 $11.29 $11.12 $11.27 $8.94 82,004
2018-03-23 $11.31 $11.31 $11.12 $11.12 $8.82 59,874
2018-03-22 $11.30 $11.35 $11.22 $11.23 $8.91 72,423
2018-03-21 $11.42 $11.55 $11.36 $11.52 $9.14 59,774
2018-03-20 $11.10 $11.34 $11.10 $11.32 $8.98 62,527
2018-03-19 $11.33 $11.34 $11.24 $11.31 $8.97 58,607
2018-03-16 $11.52 $11.52 $11.46 $11.50 $9.12 32,895
2018-03-15 $11.63 $11.70 $11.59 $11.63 $9.23 33,780
2018-03-14 $11.94 $11.94 $11.80 $11.83 $9.39 31,281
2018-03-13 $12.04 $12.04 $11.86 $11.86 $9.41 66,051
2018-03-12 $11.72 $12.02 $11.72 $12.00 $9.52 21,524
2018-03-09 $11.96 $12.04 $11.94 $12.02 $9.54 60,913
2018-03-08 $11.81 $11.82 $11.74 $11.79 $9.35 22,169
2018-03-07 $11.83 $11.83 $11.64 $11.72 $9.30 38,386
2018-03-06 $11.83 $11.88 $11.79 $11.85 $9.40 36,262
2018-03-05 $11.66 $11.81 $11.63 $11.80 $9.36 27,670
2018-03-02 $11.69 $11.77 $11.62 $11.76 $9.33 61,375
2018-03-01 $11.65 $11.74 $11.54 $11.64 $9.23 35,440
2018-02-28 $11.89 $11.89 $11.69 $11.71 $9.29 19,745
2018-02-27 $11.98 $11.98 $11.84 $11.86 $9.41 35,685
2018-02-26 $11.88 $11.98 $11.88 $11.96 $9.49 58,075
2018-02-23 $11.73 $11.80 $11.68 $11.79 $9.35 54,974
2018-02-22 $11.65 $11.76 $11.65 $11.70 $9.28 22,598
2018-02-21 $11.64 $11.75 $11.55 $11.57 $9.18 29,997
2018-02-20 $11.60 $11.64 $11.53 $11.55 $9.16 29,408
2018-02-16 $11.59 $11.67 $11.58 $11.63 $9.23 51,764
2018-02-15 $11.75 $11.75 $11.61 $11.74 $9.31 45,229
2018-02-14 $11.34 $11.61 $11.34 $11.60 $9.20 58,188
2018-02-13 $11.30 $11.41 $11.26 $11.39 $9.04 54,311
2018-02-12 $11.39 $11.39 $11.20 $11.33 $8.99 71,333
2018-02-09 $11.23 $11.28 $10.97 $11.26 $8.93 196,209
2018-02-08 $11.08 $11.35 $11.07 $11.07 $8.78 88,725
2018-02-07 $11.17 $11.21 $11.08 $11.11 $8.81 111,058
2018-02-06 $11.24 $11.42 $11.10 $11.39 $9.04 115,862
2018-02-05 $11.52 $11.62 $11.32 $11.35 $9.00 75,504
2018-02-02 $11.71 $11.76 $11.63 $11.65 $9.24 22,773
2018-02-01 $11.72 $11.82 $11.72 $11.80 $9.36 27,217
2018-01-31 $11.99 $11.99 $11.76 $11.80 $9.36 21,262
2018-01-30 $11.81 $11.82 $11.72 $11.76 $9.33 38,436
2018-01-29 $11.84 $11.88 $11.78 $11.85 $9.40 60,961
2018-01-26 $11.78 $11.88 $11.76 $11.85 $9.40 17,882
2018-01-25 $11.75 $11.78 $11.65 $11.66 $9.25 30,754
2018-01-24 $11.76 $11.84 $11.73 $11.81 $9.37 29,551
2018-01-23 $11.47 $11.85 $11.47 $11.73 $9.31 56,575
2018-01-22 $11.71 $11.72 $11.65 $11.71 $9.29 28,596
2018-01-19 $11.70 $11.77 $11.70 $11.76 $9.33 26,051
2018-01-18 $11.69 $11.74 $11.66 $11.72 $9.30 47,469
2018-01-17 $11.65 $11.74 $11.59 $11.70 $9.28 46,498
2018-01-16 $11.75 $11.80 $11.59 $11.63 $9.23 65,156
2018-01-12 $11.61 $11.74 $11.61 $11.73 $9.31 35,265
2018-01-11 $11.59 $11.67 $11.58 $11.66 $9.25 65,417
2018-01-10 $11.56 $11.57 $11.49 $11.52 $9.14 107,702
2018-01-09 $11.57 $11.65 $11.57 $11.62 $9.22 58,580
2018-01-08 $11.69 $11.75 $11.68 $11.75 $9.32 54,613
2018-01-05 $11.95 $11.95 $11.71 $11.80 $9.36 40,158
2018-01-04 $11.61 $11.71 $11.61 $11.69 $9.27 95,400
2018-01-03 $11.57 $11.61 $11.52 $11.59 $9.19 39,669
2018-01-02 $11.38 $11.59 $11.38 $11.59 $9.19 58,932
2017-12-29 $11.46 $11.73 $11.46 $11.46 $9.09 63,479
2017-12-28 $11.49 $11.52 $11.46 $11.50 $9.12 54,361
2017-12-27 $11.40 $11.46 $11.40 $11.41 $9.05 52,219
2017-12-26 $11.26 $11.55 $11.26 $11.35 $9.00 23,319
2017-12-22 $11.33 $11.40 $11.31 $11.36 $9.01 60,536
2017-12-21 $11.26 $11.32 $11.26 $11.30 $8.96 95,419
2017-12-20 $11.36 $11.36 $11.29 $11.30 $8.96 71,435
2017-12-19 $11.40 $11.40 $11.34 $11.37 $9.02 62,983
2017-12-18 $11.44 $11.47 $11.42 $11.42 $9.06 106,658
2017-12-15 $11.33 $11.39 $11.33 $11.37 $9.02 52,001
2017-12-14 $11.41 $11.43 $11.34 $11.37 $9.02 80,162
2017-12-13 $11.34 $11.47 $11.34 $11.44 $9.08 63,511
2017-12-12 $11.27 $11.31 $11.25 $11.28 $8.95 87,871
2017-12-11 $11.17 $11.25 $11.11 $11.23 $8.91 81,475
2017-12-08 $11.20 $11.21 $11.16 $11.21 $8.89 98,107
2017-12-07 $11.08 $11.16 $11.08 $11.13 $8.83 42,824
2017-12-06 $11.11 $11.16 $11.10 $11.12 $8.82 57,279
2017-12-05 $11.10 $11.14 $11.06 $11.06 $8.77 105,384
2017-12-04 $11.13 $11.19 $11.07 $11.11 $8.81 64,744
2017-12-01 $11.18 $11.25 $11.14 $11.20 $8.89 70,238
2017-11-30 $11.04 $11.28 $11.04 $11.18 $8.87 97,306
2017-11-29 $11.17 $11.18 $11.11 $11.15 $8.85 86,824
2017-11-28 $11.30 $11.30 $11.17 $11.20 $8.89 169,332
2017-11-27 $11.22 $11.39 $11.22 $11.31 $8.97 58,763
2017-11-24 $11.40 $11.43 $11.31 $11.34 $9.00 15,579
2017-11-22 $11.36 $11.49 $11.36 $11.49 $9.12 40,032
2017-11-21 $11.46 $11.48 $11.43 $11.45 $9.08 67,256
2017-11-20 $11.43 $11.48 $11.42 $11.45 $9.08 33,725
2017-11-17 $11.22 $11.44 $11.22 $11.42 $9.06 22,329
2017-11-16 $11.51 $11.51 $11.43 $11.48 $9.11 52,767
2017-11-15 $11.21 $11.45 $11.21 $11.41 $9.05 37,413
2017-11-14 $11.55 $11.60 $11.41 $11.47 $9.10 51,643
2017-11-13 $11.81 $11.81 $11.64 $11.68 $9.27 55,304
2017-11-10 $11.47 $11.75 $11.47 $11.75 $9.32 44,996
2017-11-09 $12.00 $12.22 $12.00 $12.13 $9.33 44,748
2017-11-08 $12.15 $12.25 $12.13 $12.24 $9.41 15,388
2017-11-07 $12.18 $12.18 $12.10 $12.13 $9.33 36,213
2017-11-06 $11.96 $12.24 $11.96 $12.24 $9.41 27,096
2017-11-03 $11.97 $12.32 $11.97 $12.23 $9.41 26,889
2017-11-02 $12.28 $12.45 $12.28 $12.43 $9.56 32,375
2017-11-01 $12.41 $12.75 $12.41 $12.71 $9.78 9,790
2017-10-31 $12.52 $12.62 $12.51 $12.57 $9.67 30,258
2017-10-30 $12.38 $12.68 $12.38 $12.66 $9.74 21,325
2017-10-27 $12.60 $12.69 $12.52 $12.69 $9.76 27,237
2017-10-26 $12.64 $12.70 $12.64 $12.65 $9.73 23,305
2017-10-25 $12.05 $12.69 $12.05 $12.61 $9.70 58,415
2017-10-24 $12.74 $12.77 $12.69 $12.76 $9.81 22,045
2017-10-23 $12.65 $12.81 $12.57 $12.75 $9.81 17,994
2017-10-20 $12.89 $12.89 $12.70 $12.78 $9.83 277,727
2017-10-19 $12.70 $12.80 $12.56 $12.78 $9.83 463,979
2017-10-18 $12.86 $12.86 $12.69 $12.76 $9.81 32,927
2017-10-17 $12.74 $12.76 $12.71 $12.75 $9.81 20,263
2017-10-16 $12.69 $12.73 $12.68 $12.73 $9.79 16,416
2017-10-13 $12.67 $12.75 $12.51 $12.73 $9.79 33,140
2017-10-12 $12.45 $12.58 $12.45 $12.57 $9.67 41,908
2017-10-11 $12.58 $12.58 $12.35 $12.41 $9.55 32,561
2017-10-10 $12.30 $12.46 $12.13 $12.37 $9.51 13,332
2017-10-09 $12.30 $12.38 $12.28 $12.31 $9.47 24,462
2017-10-06 $12.05 $12.37 $12.05 $12.24 $9.41 38,030
2017-10-05 $12.14 $12.31 $12.14 $12.18 $9.37 37,624
2017-10-04 $12.41 $12.41 $12.25 $12.29 $9.45 20,563
2017-10-03 $12.38 $12.41 $12.31 $12.39 $9.53 19,209
2017-10-02 $12.18 $12.49 $12.18 $12.47 $9.59 42,537
2017-09-29 $12.40 $12.46 $12.35 $12.40 $9.54 26,469
2017-09-28 $12.48 $12.48 $12.28 $12.40 $9.54 26,604
2017-09-27 $12.35 $12.44 $12.27 $12.36 $9.51 28,835
2017-09-26 $12.21 $12.42 $12.21 $12.37 $9.51 23,956
2017-09-25 $12.45 $12.47 $12.25 $12.41 $9.55 14,178
2017-09-22 $12.30 $12.54 $12.30 $12.45 $9.58 23,202
2017-09-21 $12.28 $12.44 $12.27 $12.33 $9.48 27,350
2017-09-20 $12.55 $12.55 $12.38 $12.51 $9.62 33,171
2017-09-19 $12.69 $12.69 $12.44 $12.55 $9.65 42,134
2017-09-18 $12.49 $12.63 $12.38 $12.45 $9.58 15,856
2017-09-15 $12.21 $12.45 $12.21 $12.40 $9.54 15,464
2017-09-14 $12.25 $12.37 $12.25 $12.37 $9.51 22,575
2017-09-13 $12.52 $12.52 $12.23 $12.23 $9.41 33,457
2017-09-12 $12.35 $12.45 $12.20 $12.34 $9.49 35,592
2017-09-11 $12.49 $12.49 $12.16 $12.31 $9.47 25,975
2017-09-08 $12.15 $12.15 $12.06 $12.10 $9.31 33,601
2017-09-07 $12.12 $12.15 $12.10 $12.13 $9.33 23,848
2017-09-06 $12.16 $12.16 $12.04 $12.14 $9.34 21,010
2017-09-05 $12.01 $12.18 $12.01 $12.16 $9.35 25,859
2017-09-01 $12.12 $12.18 $12.10 $12.15 $9.35 44,916
2017-08-31 $12.02 $12.06 $11.96 $12.06 $9.28 31,748
2017-08-30 $12.02 $12.02 $11.88 $11.93 $9.18 39,766
2017-08-29 $11.81 $12.08 $11.81 $12.04 $9.26 74,428
2017-08-28 $12.02 $12.20 $12.02 $12.20 $9.38 12,219
2017-08-25 $12.29 $12.29 $12.14 $12.21 $9.39 37,317
2017-08-24 $12.33 $12.33 $12.15 $12.16 $9.35 22,002
2017-08-23 $12.34 $12.34 $11.96 $12.20 $9.38 15,542
2017-08-22 $12.02 $12.27 $12.02 $12.24 $9.41 28,138
2017-08-21 $12.01 $12.25 $12.01 $12.25 $9.42 27,243
2017-08-18 $12.07 $12.26 $12.07 $12.25 $9.42 18,285
2017-08-17 $12.50 $12.50 $12.25 $12.25 $9.42 33,767
2017-08-16 $12.16 $12.41 $12.16 $12.41 $9.55 53,697
2017-08-15 $12.11 $12.11 $12.04 $12.08 $9.29 47,523
2017-08-14 $12.27 $12.27 $11.96 $12.08 $9.29 22,869
2017-08-11 $11.82 $11.97 $11.82 $11.95 $9.19 28,368
2017-08-10 $11.91 $12.05 $11.87 $11.90 $9.15 25,301
2017-08-09 $11.91 $12.00 $11.91 $11.99 $9.22 43,077
2017-08-08 $12.14 $12.14 $11.94 $11.96 $9.20 17,639
2017-08-07 $11.90 $11.98 $11.90 $11.97 $9.21 11,478
2017-08-04 $12.02 $12.02 $11.85 $11.93 $9.18 15,096
2017-08-03 $11.74 $12.00 $11.74 $11.91 $9.16 45,569
2017-08-02 $11.91 $11.97 $11.90 $11.95 $9.19 16,772
2017-08-01 $12.03 $12.05 $11.99 $12.01 $9.24 13,680
2017-07-31 $12.10 $12.10 $11.90 $12.01 $9.24 29,978
2017-07-28 $12.09 $12.09 $11.96 $12.02 $9.25 23,050
2017-07-27 $12.35 $12.35 $12.10 $12.16 $9.35 16,879
2017-07-26 $12.24 $12.25 $12.00 $12.24 $9.41 19,978
2017-07-25 $12.01 $12.12 $12.01 $12.11 $9.31 25,651
2017-07-24 $11.97 $12.13 $11.95 $12.00 $9.23 19,525
2017-07-21 $12.24 $12.24 $11.99 $12.02 $9.25 17,384
2017-07-20 $12.29 $12.29 $12.16 $12.23 $9.41 40,157
2017-07-19 $11.86 $12.13 $11.86 $12.12 $9.32 89,721
2017-07-18 $11.79 $11.79 $11.59 $11.63 $8.95 24,364
2017-07-17 $11.89 $11.89 $11.65 $11.69 $8.99 28,652
2017-07-14 $11.51 $11.95 $11.51 $11.84 $9.11 55,939
2017-07-13 $11.56 $11.62 $11.42 $11.59 $8.91 49,740
2017-07-12 $11.52 $11.52 $11.41 $11.44 $8.80 48,295
2017-07-11 $11.26 $11.50 $11.26 $11.48 $8.83 75,599
2017-07-10 $11.33 $11.48 $11.33 $11.48 $8.83 31,985
2017-07-07 $11.50 $11.50 $11.29 $11.37 $8.75 68,481
2017-07-06 $11.30 $11.41 $11.30 $11.37 $8.75 51,587
2017-07-05 $11.46 $11.50 $11.40 $11.50 $8.85 44,373
2017-07-03 $11.36 $11.37 $11.31 $11.35 $8.73 14,866
2017-06-30 $11.34 $11.41 $11.33 $11.39 $8.76 15,463
2017-06-29 $11.42 $11.42 $11.29 $11.37 $8.75 59,883
2017-06-28 $11.11 $11.27 $11.11 $11.24 $8.65 89,222
2017-06-27 $10.98 $11.07 $10.98 $11.03 $8.48 105,049
2017-06-26 $11.27 $11.27 $10.99 $11.01 $8.47 60,196
2017-06-23 $11.07 $11.08 $11.00 $11.06 $8.51 35,872
2017-06-22 $10.89 $11.07 $10.89 $11.07 $8.51 92,275
2017-06-21 $10.96 $10.99 $10.91 $10.96 $8.43 30,204
2017-06-20 $11.30 $11.31 $11.20 $11.22 $8.63 67,300
2017-06-19 $11.44 $11.47 $11.39 $11.44 $8.80 55,618
2017-06-16 $11.24 $11.31 $11.24 $11.30 $8.69 31,838
2017-06-15 $11.14 $11.24 $11.14 $11.20 $8.61 30,194
2017-06-14 $11.47 $11.53 $11.39 $11.42 $8.78 38,748
2017-06-13 $11.28 $11.33 $11.28 $11.32 $8.71 77,831
2017-06-12 $11.01 $11.06 $10.97 $10.99 $8.45 51,527
2017-06-09 $10.99 $11.09 $10.98 $11.00 $8.46 54,579
2017-06-08 $11.08 $11.14 $11.07 $11.12 $8.55 70,654
2017-06-07 $10.97 $11.03 $10.97 $11.00 $8.46 83,689
2017-06-06 $11.07 $11.07 $10.90 $10.95 $8.42 81,746
2017-06-05 $11.06 $11.11 $11.03 $11.11 $8.55 48,204
2017-06-02 $11.01 $11.20 $11.01 $11.20 $8.61 16,047
2017-06-01 $11.22 $11.22 $10.98 $11.03 $8.48 62,725
2017-05-31 $11.23 $11.23 $11.09 $11.13 $8.56 69,290
2017-05-30 $11.24 $11.24 $11.00 $11.03 $8.48 31,612
2017-05-26 $11.01 $11.06 $11.01 $11.06 $8.51 37,435
2017-05-25 $11.13 $11.13 $11.07 $11.10 $8.54 111,242
2017-05-24 $11.03 $11.39 $11.03 $11.17 $8.59 905,898
2017-05-23 $11.28 $11.32 $11.24 $11.26 $8.66 151,395
2017-05-22 $11.22 $11.43 $11.22 $11.33 $8.71 53,528
2017-05-19 $11.22 $11.46 $11.17 $11.34 $8.72 73,508
2017-05-18 $11.39 $11.39 $11.26 $11.34 $8.72 100,699
2017-05-17 $11.55 $11.55 $11.33 $11.36 $8.74 78,738
2017-05-16 $11.50 $11.74 $11.50 $11.65 $8.96 150,851
2017-05-15 $11.90 $11.90 $11.73 $11.76 $9.05 31,050
2017-05-12 $11.72 $11.72 $11.51 $11.51 $8.85 34,379
2017-05-11 $11.86 $11.90 $11.85 $11.90 $8.87 52,212
2017-05-10 $11.88 $11.93 $11.88 $11.91 $8.88 41,584
2017-05-09 $11.96 $12.01 $11.88 $11.92 $8.89 155,523
2017-05-08 $12.26 $12.26 $12.15 $12.25 $9.13 42,862
2017-05-05 $12.10 $12.17 $12.03 $12.15 $9.06 109,067
2017-05-04 $12.28 $12.28 $12.07 $12.13 $9.04 131,718
2017-05-03 $12.56 $12.56 $12.32 $12.34 $9.20 21,769
2017-05-02 $12.89 $12.89 $12.80 $12.84 $9.57 29,572
2017-05-01 $12.78 $12.89 $12.77 $12.85 $9.58 26,580
2017-04-28 $12.75 $12.77 $12.66 $12.74 $9.50 30,997
2017-04-27 $12.67 $12.71 $12.60 $12.68 $9.45 20,682
2017-04-26 $12.68 $12.68 $12.59 $12.63 $9.42 14,959
2017-04-25 $12.76 $12.76 $12.66 $12.70 $9.47 77,767
2017-04-24 $12.77 $12.77 $12.66 $12.67 $9.45 21,390
2017-04-21 $12.55 $12.55 $12.45 $12.51 $9.33 24,242
2017-04-20 $12.42 $12.48 $12.38 $12.41 $9.25 20,482
2017-04-19 $12.29 $12.35 $12.18 $12.22 $9.11 22,495
2017-04-18 $12.33 $12.43 $12.33 $12.38 $9.23 38,059
2017-04-17 $12.66 $12.81 $12.50 $12.56 $9.36 11,131
2017-04-13 $12.50 $12.58 $12.47 $12.50 $9.32 23,007
2017-04-12 $12.53 $12.53 $12.41 $12.49 $9.31 34,769
2017-04-11 $12.51 $12.51 $12.39 $12.45 $9.28 27,970
2017-04-10 $12.27 $12.33 $12.27 $12.30 $9.17 27,810
2017-04-07 $12.31 $12.31 $12.26 $12.28 $9.15 36,674
2017-04-06 $12.45 $12.45 $12.38 $12.42 $9.26 37,993
2017-04-05 $12.68 $12.68 $12.49 $12.50 $9.32 53,907
2017-04-04 $12.51 $12.63 $12.51 $12.60 $9.39 33,163
2017-04-03 $12.95 $12.95 $12.67 $12.74 $9.50 21,509
2017-03-31 $12.60 $12.81 $12.60 $12.79 $9.53 37,173
2017-03-30 $12.84 $12.90 $12.84 $12.89 $9.61 14,745
2017-03-29 $12.83 $12.83 $12.57 $12.80 $9.54 185,336
2017-03-28 $12.35 $12.63 $12.35 $12.61 $9.40 37,084
2017-03-27 $12.16 $12.35 $12.12 $12.35 $9.21 20,212
2017-03-24 $12.39 $12.39 $12.05 $12.30 $9.17 58,624
2017-03-23 $12.23 $12.27 $12.06 $12.19 $9.09 58,644
2017-03-22 $12.00 $12.25 $12.00 $12.23 $9.12 27,647
2017-03-21 $12.40 $12.60 $12.28 $12.30 $9.17 26,045
2017-03-20 $12.42 $12.46 $12.42 $12.44 $9.27 25,694
2017-03-17 $12.50 $12.50 $12.31 $12.37 $9.22 27,665
2017-03-16 $12.34 $12.34 $12.27 $12.28 $9.15 43,682
2017-03-15 $12.36 $12.70 $12.35 $12.65 $9.43 42,216
2017-03-14 $12.45 $12.55 $12.36 $12.42 $9.26 34,477
2017-03-13 $12.67 $12.67 $12.47 $12.55 $9.36 42,842
2017-03-10 $12.59 $12.59 $12.45 $12.50 $9.32 45,639
2017-03-09 $12.24 $12.47 $12.24 $12.38 $9.23 40,262
2017-03-08 $12.17 $12.46 $12.17 $12.26 $9.14 34,732
2017-03-07 $12.27 $12.37 $12.23 $12.29 $9.16 43,545
2017-03-06 $12.12 $12.33 $12.12 $12.17 $9.07 32,446
2017-03-03 $12.24 $12.34 $12.16 $12.24 $9.12 58,114
2017-03-02 $12.20 $12.46 $12.20 $12.27 $9.15 109,243
2017-03-01 $12.41 $12.50 $12.41 $12.47 $9.30 115,839
2017-02-28 $12.21 $12.35 $12.21 $12.28 $9.15 39,724
2017-02-27 $12.10 $12.36 $12.10 $12.29 $9.16 24,960
2017-02-24 $12.30 $12.35 $12.17 $12.26 $9.14 32,646
2017-02-23 $12.24 $12.65 $12.24 $12.42 $9.26 27,764
2017-02-22 $12.49 $12.49 $12.27 $12.42 $9.26 40,526
2017-02-21 $12.03 $12.34 $12.03 $12.31 $9.18 33,507
2017-02-17 $12.20 $12.27 $12.16 $12.21 $9.10 65,930
2017-02-16 $12.09 $12.45 $12.09 $12.26 $9.14 41,115
2017-02-15 $11.86 $12.20 $11.86 $12.19 $9.09 42,129
2017-02-14 $11.78 $11.88 $11.76 $11.86 $8.84 25,588
2017-02-13 $11.93 $11.93 $11.79 $11.87 $8.85 44,806
2017-02-10 $11.79 $11.90 $11.77 $11.88 $8.86 40,342
2017-02-09 $11.87 $11.87 $11.66 $11.76 $8.77 21,640
2017-02-08 $11.76 $11.76 $11.63 $11.68 $8.71 37,607
2017-02-07 $11.65 $11.76 $11.62 $11.70 $8.72 26,334
2017-02-06 $11.75 $11.75 $11.68 $11.71 $8.73 52,305
2017-02-03 $11.65 $11.74 $11.65 $11.74 $8.75 38,680
2017-02-02 $11.50 $11.72 $11.50 $11.65 $8.68 55,502
2017-02-01 $11.71 $11.71 $11.46 $11.57 $8.63 29,685
2017-01-31 $11.56 $11.58 $11.48 $11.53 $8.60 281,261
2017-01-30 $11.57 $11.60 $11.38 $11.54 $8.60 220,886
2017-01-27 $11.61 $11.64 $11.47 $11.62 $8.66 1,677,215
2017-01-26 $11.55 $11.69 $11.50 $11.51 $8.58 116,852
2017-01-25 $11.31 $11.56 $11.31 $11.56 $8.62 37,321
2017-01-24 $11.61 $11.61 $11.33 $11.46 $8.54 66,038
2017-01-23 $11.42 $11.48 $11.34 $11.38 $8.48 26,368
2017-01-20 $11.18 $11.50 $11.18 $11.42 $8.51 21,025
2017-01-19 $11.84 $11.84 $11.39 $11.42 $8.51 31,221
2017-01-18 $11.55 $11.61 $11.47 $11.51 $8.58 71,032
2017-01-17 $11.70 $11.70 $11.56 $11.59 $8.64 32,528
2017-01-13 $11.65 $11.83 $11.57 $11.68 $8.71 26,716
2017-01-12 $11.65 $11.81 $11.65 $11.77 $8.78 69,273
2017-01-11 $11.70 $11.74 $11.54 $11.67 $8.70 94,938
2017-01-10 $11.80 $11.80 $11.66 $11.68 $8.71 42,527
2017-01-09 $11.55 $11.76 $11.55 $11.73 $8.74 33,430
2017-01-06 $11.53 $11.55 $11.50 $11.53 $8.60 33,328
2017-01-05 $11.74 $11.74 $11.30 $11.56 $8.61 122,149
2017-01-04 $11.16 $11.38 $11.16 $11.38 $8.48 55,624
2017-01-03 $11.20 $11.30 $11.04 $11.22 $8.36 43,596
2016-12-30 $11.20 $11.20 $10.90 $11.02 $8.22 29,715
2016-12-29 $11.11 $11.13 $11.10 $11.12 $8.29 30,644
2016-12-28 $10.94 $10.99 $10.93 $10.97 $8.18 27,836
2016-12-27 $11.20 $11.20 $10.81 $10.99 $8.19 24,685
2016-12-23 $11.09 $11.09 $10.83 $11.02 $8.22 43,178
2016-12-22 $10.95 $11.09 $10.95 $11.09 $8.27 692,428
2016-12-21 $11.27 $11.27 $10.90 $11.04 $8.23 27,438
2016-12-20 $11.04 $11.21 $10.85 $10.99 $8.19 94,944
2016-12-19 $10.86 $10.89 $10.82 $10.83 $8.07 47,210
2016-12-16 $11.00 $11.00 $10.91 $10.92 $8.14 30,993
2016-12-15 $10.83 $11.14 $10.83 $11.00 $8.20 30,913
2016-12-14 $10.98 $11.20 $10.92 $10.92 $7.86 22,814
2016-12-13 $11.20 $11.20 $10.91 $11.11 $7.99 29,602
2016-12-12 $11.20 $11.20 $10.91 $11.06 $7.96 53,193
2016-12-09 $10.99 $11.07 $10.96 $11.06 $7.96 34,368
2016-12-08 $10.89 $10.94 $10.85 $10.93 $7.86 50,251
2016-12-07 $10.78 $10.91 $10.76 $10.90 $7.84 148,168
2016-12-06 $10.78 $10.78 $10.64 $10.73 $7.71 25,186
2016-12-05 $10.99 $10.99 $10.75 $10.78 $7.75 18,423
2016-12-02 $10.98 $10.99 $10.61 $10.81 $7.78 26,837
2016-12-01 $10.87 $10.87 $10.73 $10.86 $7.81 60,661
2016-11-30 $10.79 $10.79 $10.66 $10.72 $7.71 56,700
2016-11-29 $10.80 $10.80 $10.66 $10.75 $7.73 25,603
2016-11-28 $10.66 $10.72 $10.63 $10.65 $7.66 21,839
2016-11-25 $10.74 $10.79 $10.65 $10.73 $7.72 15,361
2016-11-23 $10.53 $10.60 $10.46 $10.59 $7.61 35,557
2016-11-22 $10.50 $10.59 $10.43 $10.53 $7.57 28,694
2016-11-21 $10.35 $10.53 $10.35 $10.50 $7.55 43,655
2016-11-18 $10.42 $10.42 $10.40 $10.41 $7.49 7,761
2016-11-17 $10.46 $10.56 $10.43 $10.46 $7.52 33,135
2016-11-16 $10.51 $10.58 $10.41 $10.55 $7.59 47,625
2016-11-15 $10.43 $10.60 $10.41 $10.60 $7.62 34,777
2016-11-14 $10.76 $10.76 $10.39 $10.57 $7.60 52,047
2016-11-11 $10.41 $10.46 $10.33 $10.42 $7.50 73,562
2016-11-10 $10.07 $10.17 $10.02 $10.12 $7.28 61,382
2016-11-09 $10.10 $10.21 $10.10 $10.11 $7.27 93,065
2016-11-08 $10.15 $10.23 $10.14 $10.20 $7.34 36,323
2016-11-07 $10.40 $10.54 $10.40 $10.52 $7.29 24,116
2016-11-04 $10.13 $10.43 $10.13 $10.27 $7.12 54,978
2016-11-03 $10.55 $10.61 $10.51 $10.55 $7.32 25,566
2016-11-02 $10.53 $10.56 $10.44 $10.45 $7.25 9,509
2016-11-01 $10.55 $10.73 $10.52 $10.60 $7.35 25,609
2016-10-31 $10.52 $10.65 $10.52 $10.62 $7.36 22,965
2016-10-28 $10.47 $10.58 $10.47 $10.52 $7.30 27,025
2016-10-27 $10.50 $10.64 $10.47 $10.49 $7.27 17,728
2016-10-26 $10.52 $10.52 $10.46 $10.47 $7.26 37,620
2016-10-25 $10.77 $10.77 $10.45 $10.54 $7.31 24,730
2016-10-24 $10.71 $10.71 $10.46 $10.47 $7.26 20,120
2016-10-21 $10.55 $10.55 $10.45 $10.47 $7.26 45,827
2016-10-20 $10.66 $10.66 $10.56 $10.58 $7.34 8,119
2016-10-19 $10.63 $10.84 $10.63 $10.71 $7.42 62,093
2016-10-18 $10.56 $10.70 $10.56 $10.62 $7.36 7,879
2016-10-17 $10.53 $10.53 $10.46 $10.47 $7.26 22,728
2016-10-14 $10.60 $10.60 $10.52 $10.53 $7.30 18,009
2016-10-13 $10.60 $10.60 $10.41 $10.54 $7.31 20,240
2016-10-12 $10.53 $10.65 $10.53 $10.56 $7.32 14,806
2016-10-11 $10.77 $10.77 $10.53 $10.53 $7.30 9,478
2016-10-10 $10.93 $10.93 $10.63 $10.74 $7.45 15,226
2016-10-07 $10.75 $10.75 $10.56 $10.62 $7.36 37,243
2016-10-06 $10.79 $10.79 $10.60 $10.65 $7.38 17,864
2016-10-05 $10.86 $10.86 $10.66 $10.69 $7.41 5,763
2016-10-04 $10.63 $10.91 $10.60 $10.60 $7.35 11,959
2016-10-03 $10.65 $10.83 $10.65 $10.70 $7.42 20,177
2016-09-30 $10.56 $10.76 $10.56 $10.68 $7.41 36,558
2016-09-29 $10.84 $10.84 $10.57 $10.61 $7.36 33,295
2016-09-28 $10.66 $10.81 $10.64 $10.81 $7.50 15,693
2016-09-27 $10.65 $10.70 $10.59 $10.68 $7.41 37,172
2016-09-26 $10.52 $10.61 $10.52 $10.58 $7.33 13,646
2016-09-23 $10.65 $10.65 $10.56 $10.59 $7.34 18,725
2016-09-22 $10.63 $10.65 $10.48 $10.55 $7.31 29,627
2016-09-21 $10.34 $10.49 $10.34 $10.49 $7.27 18,863
2016-09-20 $10.37 $10.37 $10.17 $10.23 $7.09 17,932
2016-09-19 $10.12 $10.26 $10.12 $10.20 $7.07 46,830
2016-09-16 $10.09 $10.18 $10.03 $10.11 $7.01 22,161
2016-09-14 $9.90 $9.90 $9.81 $9.83 $6.81 21,180
2016-09-13 $9.72 $9.91 $9.64 $9.73 $6.75 23,383
2016-09-12 $10.10 $10.18 $10.10 $10.15 $7.04 117,611
2016-09-09 $10.22 $10.30 $10.10 $10.15 $7.04 37,482
2016-09-08 $10.49 $10.57 $10.45 $10.48 $7.26 15,820
2016-09-07 $10.78 $10.78 $10.52 $10.56 $7.32 20,788
2016-09-06 $10.42 $10.65 $10.42 $10.56 $7.32 32,769
2016-09-02 $10.43 $10.43 $10.22 $10.27 $7.12 7,949
2016-09-01 $10.16 $10.33 $10.16 $10.30 $7.14 26,726
2016-08-31 $10.18 $10.26 $10.17 $10.20 $7.07 61,917
2016-08-30 $10.32 $10.32 $10.16 $10.22 $7.09 18,955
2016-08-29 $10.20 $10.29 $10.20 $10.28 $7.13 55,623
2016-08-26 $10.46 $10.56 $10.24 $10.33 $7.16 36,940
2016-08-25 $10.62 $10.62 $10.49 $10.50 $7.28 24,900
2016-08-24 $10.54 $10.60 $10.50 $10.50 $7.28 16,755
2016-08-23 $10.45 $10.59 $10.45 $10.51 $7.29 38,732
2016-08-22 $10.28 $10.41 $10.28 $10.34 $7.17 51,981
2016-08-19 $10.26 $10.44 $10.26 $10.32 $7.16 25,035
2016-08-18 $10.33 $10.44 $10.33 $10.43 $7.23 33,149
2016-08-17 $10.58 $10.58 $10.34 $10.44 $7.24 31,753
2016-08-16 $10.45 $10.45 $10.29 $10.30 $7.14 40,601
2016-08-15 $10.41 $10.44 $10.25 $10.38 $7.20 26,108
2016-08-12 $10.26 $10.45 $10.23 $10.25 $7.11 73,816
2016-08-11 $10.38 $10.38 $10.13 $10.23 $7.09 31,574
2016-08-10 $10.31 $10.34 $10.25 $10.27 $7.12 19,893
2016-08-09 $10.11 $10.27 $10.11 $10.22 $7.09 116,314
2016-08-08 $10.11 $10.11 $10.02 $10.02 $6.95 93,128
2016-08-05 $9.80 $9.93 $9.80 $9.92 $6.88 54,709
2016-08-03 $9.81 $9.84 $9.77 $9.83 $6.81 58,800
2016-08-01 $10.10 $10.10 $10.00 $10.00 $6.93 16,685
2016-07-27 $9.80 $9.92 $9.77 $9.86 $6.84 27,657
2016-07-25 $9.64 $9.83 $9.64 $9.71 $6.73 23,548
2016-07-22 $9.61 $9.69 $9.61 $9.66 $6.70 130,336
2016-07-21 $9.62 $9.91 $9.62 $9.75 $6.76 88,056
2016-07-20 $9.65 $9.77 $9.65 $9.75 $6.76 54,351
2016-07-19 $9.54 $9.86 $9.54 $9.65 $6.69 63,483
2016-07-18 $9.86 $9.86 $9.63 $9.79 $6.79 70,829
2016-07-15 $9.81 $9.87 $9.78 $9.82 $6.81 26,305
2016-07-14 $9.99 $9.99 $9.69 $9.87 $6.84 60,886
2016-07-13 $9.85 $9.85 $9.57 $9.63 $6.68 56,832
2016-07-12 $9.65 $9.66 $9.46 $9.63 $6.68 105,177
2016-07-11 $9.31 $9.47 $9.31 $9.42 $6.30 54,801
2016-07-08 $9.14 $9.28 $9.14 $9.26 $6.19 70,666
2016-07-07 $9.34 $9.34 $9.03 $9.04 $6.05 51,810
2016-07-06 $9.01 $9.21 $9.01 $9.21 $6.16 124,105
2016-07-05 $9.34 $9.34 $9.06 $9.08 $6.07 89,780
2016-07-01 $9.58 $9.58 $9.33 $9.39 $6.28 50,437
2016-06-30 $9.53 $9.58 $9.36 $9.53 $6.38 40,858
2016-06-29 $9.19 $9.30 $9.19 $9.29 $6.21 49,512
2016-06-28 $9.30 $9.30 $9.05 $9.26 $6.20 151,805
2016-06-27 $9.10 $9.14 $8.79 $8.80 $5.89 170,939
2016-06-24 $9.07 $9.35 $9.07 $9.25 $6.19 76,406
2016-06-23 $9.90 $9.90 $9.61 $9.73 $6.51 29,339
2016-06-22 $9.48 $9.61 $9.48 $9.53 $6.38 37,965
2016-06-21 $9.51 $9.59 $9.50 $9.51 $6.36 76,575
2016-06-20 $9.46 $9.59 $9.46 $9.56 $6.40 97,847
2016-06-16 $9.08 $9.19 $8.95 $9.09 $6.08 101,648
2016-06-15 $9.20 $9.39 $9.20 $9.23 $6.18 59,908
2016-06-14 $9.38 $9.42 $9.19 $9.26 $6.19 170,613
2016-06-13 $9.38 $9.42 $9.19 $9.41 $6.30 98,603
2016-06-10 $9.74 $9.74 $9.44 $9.49 $6.35 32,646
2016-06-09 $9.64 $9.85 $9.64 $9.71 $6.50 39,267
2016-06-06 $9.62 $9.94 $9.62 $9.82 $6.57 53,715
2016-06-03 $9.53 $9.72 $9.51 $9.70 $6.49 49,246
2016-06-02 $9.53 $9.60 $9.46 $9.50 $6.36 49,707
2016-06-01 $9.58 $9.69 $9.58 $9.66 $6.46 53,904
2016-05-31 $9.68 $9.81 $9.68 $9.72 $6.50 63,135
2016-05-26 $9.72 $9.89 $9.72 $9.82 $6.57 51,614
2016-05-25 $9.71 $9.92 $9.71 $9.84 $6.58 41,585
2016-05-24 $9.61 $9.84 $9.61 $9.76 $6.53 75,287
2016-05-23 $9.81 $9.96 $9.72 $9.76 $6.53 55,467
2016-05-20 $9.71 $10.00 $9.71 $9.81 $6.56 92,575
2016-05-19 $9.67 $9.95 $9.67 $9.83 $6.58 39,436
2016-05-17 $10.25 $10.28 $10.15 $10.18 $6.81 46,717
2016-05-16 $10.41 $10.60 $10.21 $10.25 $6.86 51,912
2016-05-13 $10.64 $10.64 $10.25 $10.26 $6.87 20,164
2016-05-12 $10.65 $10.70 $10.58 $10.66 $6.89 32,657
2016-05-11 $10.45 $10.64 $10.45 $10.59 $6.85 48,332
2016-05-10 $10.55 $10.68 $10.55 $10.63 $6.87 47,515
2016-05-09 $10.50 $10.50 $10.31 $10.37 $6.70 17,768
2016-05-06 $10.37 $10.42 $10.15 $10.35 $6.69 52,988
2016-05-05 $10.25 $10.52 $10.25 $10.41 $6.73 62,921
2016-05-04 $10.10 $10.32 $10.06 $10.09 $6.52 34,925
2016-05-03 $10.15 $10.35 $10.15 $10.24 $6.62 67,348
2016-05-02 $10.16 $10.17 $10.10 $10.16 $6.57 9,021
2016-04-29 $10.47 $10.47 $10.22 $10.29 $6.65 68,907
2016-04-28 $10.30 $10.35 $10.25 $10.25 $6.63 15,466
2016-04-27 $10.26 $10.35 $10.19 $10.27 $6.64 43,543
2016-04-26 $10.66 $10.66 $10.50 $10.63 $6.87 33,591
2016-04-25 $10.60 $10.68 $10.46 $10.61 $6.86 25,545
2016-04-22 $10.70 $10.82 $10.47 $10.65 $6.89 29,567
2016-04-21 $10.55 $10.89 $10.55 $10.59 $6.85 34,041
2016-04-20 $10.53 $10.73 $10.51 $10.63 $6.87 33,323
2016-04-19 $10.50 $10.75 $10.50 $10.70 $6.92 42,912
2016-04-18 $10.32 $10.50 $10.20 $10.46 $6.76 79,912
2016-04-15 $10.29 $10.39 $10.26 $10.37 $6.70 39,829
2016-04-14 $10.19 $10.36 $10.19 $10.33 $6.68 117,441
2016-04-12 $9.49 $9.90 $9.49 $9.89 $6.39 100,214
2016-04-11 $9.36 $9.50 $9.36 $9.40 $6.08 58,834
2016-04-08 $9.82 $9.82 $9.36 $9.49 $6.14 35,969
2016-04-07 $9.70 $9.70 $9.41 $9.47 $6.12 40,216
2016-04-06 $9.77 $9.77 $9.52 $9.76 $6.31 43,098
2016-04-05 $9.60 $9.79 $9.52 $9.58 $6.19 332,107
2016-04-04 $9.94 $9.94 $9.79 $9.84 $6.36 18,391
2016-04-01 $9.60 $9.90 $9.60 $9.85 $6.37 24,294
2016-03-30 $9.73 $9.95 $9.73 $9.90 $6.40 50,654
2016-03-29 $9.65 $9.85 $9.57 $9.82 $6.35 65,835
2016-03-28 $9.85 $9.94 $9.81 $9.94 $6.43 63,739
2016-03-23 $10.46 $10.48 $10.17 $10.17 $6.57 22,069
2016-03-22 $10.43 $10.70 $10.40 $10.52 $6.80 56,905
2016-03-21 $10.75 $10.75 $10.62 $10.69 $6.91 45,499
2016-03-18 $10.96 $10.96 $10.78 $10.82 $7.00 25,752
2016-03-17 $10.65 $10.92 $10.57 $10.82 $7.00 24,249
2016-03-16 $10.30 $10.64 $10.30 $10.64 $6.88 42,399
2016-03-15 $10.60 $10.60 $10.24 $10.28 $6.65 62,202
2016-03-14 $10.78 $10.78 $10.44 $10.60 $6.85 23,089
2016-03-11 $10.35 $10.66 $10.35 $10.66 $6.89 92,730
2016-03-10 $10.30 $10.37 $10.17 $10.24 $6.62 84,695
2016-03-09 $10.18 $10.40 $10.17 $10.32 $6.67 44,449
2016-03-08 $10.26 $10.40 $9.85 $9.92 $6.41 77,610
2016-03-07 $10.11 $10.21 $9.91 $10.16 $6.57 112,572
2016-03-04 $9.80 $9.96 $9.80 $9.87 $6.38 74,761
2016-03-03 $9.70 $9.74 $9.62 $9.70 $6.27 64,388
2016-03-02 $9.30 $9.61 $9.30 $9.61 $6.02 67,306
2016-03-01 $8.95 $9.23 $8.93 $9.21 $5.77 170,775
2016-02-29 $9.00 $9.04 $8.91 $8.93 $5.59 93,230
2016-02-26 $8.80 $9.26 $8.80 $9.04 $5.66 86,192
2016-02-25 $9.02 $9.25 $9.02 $9.22 $5.77 75,386
2016-02-24 $8.59 $9.31 $8.59 $9.16 $5.74 84,739
2016-02-23 $9.70 $9.70 $9.32 $9.45 $5.92 118,339
2016-02-22 $9.39 $9.70 $9.17 $9.46 $5.93 114,960
2016-02-19 $9.30 $9.37 $9.00 $9.31 $5.83 93,601
2016-02-18 $9.70 $9.70 $9.44 $9.58 $6.00 63,173
2016-02-17 $9.14 $9.59 $9.01 $9.54 $5.97 231,143
2016-02-16 $8.85 $9.07 $8.85 $8.99 $5.63 172,726
2016-02-12 $8.90 $8.99 $8.80 $8.95 $5.61 71,316
2016-02-11 $8.90 $9.10 $8.90 $9.02 $5.65 64,611
2016-02-10 $8.70 $9.10 $8.70 $9.00 $5.64 79,191
2016-02-09 $9.25 $9.38 $9.06 $9.10 $5.70 136,240
2016-02-08 $9.50 $9.64 $9.37 $9.57 $5.99 86,777
2016-02-05 $9.35 $9.87 $9.35 $9.78 $6.13 48,237
2016-02-04 $9.81 $9.95 $9.60 $9.95 $6.23 43,395
2016-02-02 $9.70 $9.92 $9.70 $9.77 $6.12 115,668
2016-02-01 $9.84 $9.98 $9.70 $9.98 $6.25 61,688
2016-01-29 $9.60 $9.97 $9.60 $9.91 $6.21 75,840
2016-01-28 $9.59 $9.63 $9.53 $9.59 $6.00 110,547
2016-01-27 $9.50 $9.61 $9.35 $9.40 $5.89 89,153
2016-01-26 $9.65 $9.69 $9.60 $9.68 $6.06 166,166
2016-01-25 $9.58 $9.69 $9.50 $9.54 $5.98 116,800
2016-01-22 $9.59 $9.59 $9.45 $9.53 $5.97 91,374
2016-01-21 $9.30 $9.49 $9.17 $9.45 $5.92 206,910
2016-01-20 $9.03 $9.28 $8.94 $9.26 $5.80 347,011
2016-01-19 $9.34 $9.42 $9.18 $9.27 $5.80 127,608
2016-01-15 $9.10 $9.21 $8.97 $9.06 $5.67 83,750
2016-01-14 $9.53 $9.65 $9.31 $9.57 $5.99 102,954
2016-01-13 $9.79 $9.82 $9.37 $9.42 $5.90 69,699
2016-01-12 $9.47 $9.60 $9.42 $9.56 $5.99 173,087
2016-01-11 $9.70 $9.70 $9.45 $9.59 $6.01 218,176
2016-01-08 $9.70 $9.70 $9.45 $9.49 $5.94 196,772
2016-01-07 $9.91 $9.93 $9.66 $9.73 $6.09 80,902
2016-01-06 $10.36 $10.36 $10.16 $10.21 $6.39 95,637
2016-01-05 $10.60 $10.60 $10.40 $10.56 $6.61 90,635
2016-01-04 $10.76 $10.87 $10.53 $10.63 $6.66 62,871
2015-12-31 $10.93 $11.10 $10.85 $10.88 $6.81 47,128
2015-12-30 $11.00 $11.02 $10.95 $10.97 $6.87 83,322
2015-12-29 $10.77 $10.97 $10.77 $10.96 $6.86 120,880
2015-12-28 $10.65 $10.68 $10.60 $10.67 $6.68 76,278
2015-12-24 $10.60 $10.78 $10.60 $10.69 $6.70 42,397
2015-12-23 $10.54 $10.63 $10.40 $10.62 $6.65 161,661
2015-12-22 $10.50 $10.50 $10.27 $10.47 $6.56 195,481
2015-12-21 $10.24 $10.44 $10.24 $10.38 $6.50 140,614
2015-12-18 $10.20 $10.35 $10.18 $10.26 $6.21 172,123
2015-12-17 $10.28 $10.31 $10.16 $10.21 $6.18 226,057
2015-12-16 $10.00 $10.38 $10.00 $10.28 $6.22 142,858
2015-12-15 $10.01 $10.14 $10.01 $10.11 $6.12 311,956
2015-12-14 $10.00 $10.14 $10.00 $10.08 $6.10 128,061
2015-12-11 $10.11 $10.46 $10.05 $10.09 $6.10 41,962
2015-12-10 $10.47 $10.47 $10.23 $10.32 $6.24 86,246
2015-12-09 $10.44 $10.49 $10.26 $10.34 $6.26 110,481
2015-12-08 $10.55 $10.66 $10.39 $10.49 $6.35 99,977
2015-12-07 $10.90 $10.90 $10.60 $10.62 $6.43 116,732
2015-12-04 $10.74 $10.91 $10.74 $10.90 $6.60 114,501
2015-12-03 $10.90 $10.95 $10.81 $10.86 $6.57 43,031
2015-12-02 $10.95 $10.95 $10.83 $10.85 $6.57 105,580
2015-12-01 $10.82 $10.89 $10.82 $10.88 $6.59 97,872
2015-11-30 $10.51 $10.72 $10.51 $10.58 $6.40 76,987
2015-11-27 $10.57 $10.69 $10.57 $10.63 $6.43 5,925
2015-11-25 $10.61 $10.70 $10.60 $10.65 $6.45 30,707
2015-11-24 $10.87 $10.87 $10.68 $10.76 $6.51 107,603
2015-11-23 $10.80 $10.98 $10.79 $10.81 $6.54 59,582
2015-11-20 $10.94 $10.94 $10.78 $10.82 $6.55 39,816
2015-11-19 $10.54 $10.72 $10.54 $10.69 $6.47 47,019
2015-11-18 $10.12 $10.33 $10.12 $10.33 $6.25 140,082
2015-11-17 $10.15 $10.15 $10.03 $10.03 $6.07 205,176
2015-11-16 $9.77 $9.96 $9.77 $9.96 $6.03 98,169
2015-11-12 $9.99 $9.99 $9.98 $9.99 $6.04 105,739
2015-11-10 $9.66 $9.76 $9.66 $9.76 $5.91 141,614
2015-11-09 $9.90 $9.90 $9.75 $9.82 $5.94 39,239
2015-11-06 $10.08 $10.18 $10.06 $10.06 $6.09 88,062
2015-11-05 $10.41 $10.41 $10.08 $10.13 $6.13 113,738
2015-11-04 $10.90 $10.90 $10.60 $10.69 $6.25 59,599
2015-11-03 $10.90 $10.90 $10.73 $10.86 $6.35 97,653
2015-11-02 $10.50 $10.73 $10.50 $10.73 $6.28 68,104
2015-10-30 $10.65 $10.75 $10.65 $10.74 $6.28 65,996
2015-10-29 $10.89 $10.91 $10.68 $10.70 $6.26 128,055
2015-10-28 $11.16 $11.48 $11.16 $11.35 $6.64 84,763
2015-10-27 $11.62 $11.97 $11.62 $11.84 $6.93 43,375
2015-10-26 $11.96 $11.96 $11.66 $11.77 $6.88 36,479
2015-10-23 $11.71 $11.83 $11.71 $11.83 $6.92 38,137
2015-10-22 $11.67 $11.67 $11.53 $11.63 $6.80 31,421
2015-10-21 $11.43 $11.48 $11.39 $11.41 $6.68 33,738
2015-10-20 $11.56 $11.56 $11.46 $11.52 $6.74 72,980
2015-10-19 $11.50 $11.65 $11.50 $11.54 $6.75 41,991
2015-10-16 $11.47 $11.59 $11.47 $11.55 $6.76 45,412
2015-10-15 $11.42 $11.63 $11.42 $11.63 $6.80 76,848
2015-10-14 $11.31 $11.49 $11.31 $11.47 $6.71 53,536
2015-10-13 $11.25 $11.54 $11.25 $11.30 $6.61 118,270
2015-10-12 $11.48 $11.55 $11.48 $11.52 $6.74 32,809
2015-10-09 $11.72 $11.72 $11.45 $11.53 $6.75 43,558
2015-10-08 $11.08 $11.46 $11.08 $11.46 $6.71 34,618
2015-10-07 $11.35 $11.37 $11.20 $11.25 $6.58 73,091
2015-10-06 $10.95 $11.20 $10.90 $11.10 $6.49 120,854
2015-10-05 $10.83 $11.01 $10.76 $10.97 $6.42 123,160
2015-10-02 $10.26 $10.72 $10.26 $10.72 $6.27 287,492
2015-10-01 $10.59 $10.79 $10.52 $10.59 $6.19 117,635
2015-09-30 $10.30 $10.59 $10.30 $10.52 $6.16 253,813
2015-09-29 $10.28 $10.36 $10.15 $10.21 $5.97 348,573
2015-09-28 $10.52 $10.66 $10.31 $10.37 $6.07 51,594
2015-09-25 $10.61 $10.61 $10.31 $10.48 $6.13 71,351
2015-09-24 $10.43 $10.66 $10.38 $10.55 $6.17 167,360
2015-09-23 $10.77 $10.77 $10.43 $10.44 $6.11 58,750
2015-09-22 $10.74 $10.74 $10.54 $10.68 $6.25 106,889
2015-09-21 $10.93 $10.97 $10.87 $10.88 $6.37 62,204
2015-09-18 $11.23 $11.25 $10.93 $11.06 $6.47 49,369
2015-09-17 $10.93 $11.25 $10.93 $11.00 $6.44 74,917
2015-09-16 $10.81 $11.03 $10.81 $11.03 $6.45 73,915
2015-09-15 $10.40 $10.72 $10.40 $10.66 $6.24 303,655
2015-09-14 $10.77 $10.85 $10.74 $10.80 $6.32 189,865
2015-09-11 $10.59 $10.68 $10.59 $10.66 $6.23 89,904
2015-09-10 $10.66 $10.72 $10.47 $10.65 $6.23 131,087
2015-09-09 $10.83 $10.90 $10.70 $10.76 $6.30 80,679
2015-09-08 $10.56 $10.66 $10.43 $10.66 $6.24 138,499
2015-09-04 $10.35 $10.35 $10.14 $10.22 $5.98 73,292
2015-09-03 $10.42 $10.60 $10.42 $10.49 $6.13 122,843
2015-09-02 $10.87 $10.87 $10.58 $10.74 $6.28 219,057
2015-09-01 $10.60 $10.79 $10.37 $10.44 $6.11 210,493
2015-08-31 $10.87 $11.19 $10.87 $10.98 $6.42 251,133
2015-08-28 $11.18 $11.40 $11.10 $11.34 $6.64 83,500
2015-08-27 $11.15 $11.46 $11.13 $11.46 $6.71 223,643
2015-08-26 $11.23 $11.23 $10.91 $11.18 $6.54 334,828
2015-08-25 $11.06 $11.43 $10.90 $10.99 $6.43 287,721
2015-08-24 $10.26 $10.89 $10.11 $10.33 $6.04 223,536
2015-08-21 $11.55 $11.70 $11.15 $11.18 $6.54 96,920
2015-08-20 $11.66 $11.74 $11.58 $11.58 $6.77 72,962
2015-08-19 $11.71 $11.95 $11.71 $11.90 $6.96 79,038
2015-08-18 $11.63 $11.76 $11.57 $11.67 $6.83 110,436
2015-08-17 $11.87 $11.89 $11.78 $11.84 $6.93 50,199
2015-08-14 $11.67 $11.71 $11.63 $11.68 $6.83 78,598
2015-08-13 $11.84 $11.84 $11.61 $11.75 $6.88 35,546
2015-08-12 $11.70 $11.84 $11.54 $11.76 $6.88 71,172
2015-08-11 $12.05 $12.05 $11.70 $11.77 $6.89 92,681
2015-08-10 $12.38 $12.38 $12.18 $12.36 $7.23 45,817
2015-08-07 $12.13 $12.16 $12.01 $12.05 $7.05 40,886
2015-08-06 $12.13 $12.38 $12.13 $12.19 $7.13 45,117
2015-08-05 $12.60 $12.67 $12.56 $12.60 $7.37 29,565
2015-08-04 $12.68 $12.79 $12.65 $12.65 $7.40 92,631
2015-08-03 $12.71 $12.71 $12.45 $12.52 $7.33 39,866
2015-07-31 $12.89 $12.89 $12.60 $12.62 $7.38 60,766
2015-07-30 $12.45 $12.59 $12.45 $12.55 $7.34 58,443
2015-07-29 $12.42 $12.53 $12.42 $12.49 $7.31 77,390
2015-07-28 $12.29 $12.45 $12.29 $12.45 $7.28 72,911
2015-07-27 $12.25 $12.57 $12.17 $12.22 $7.15 61,246
2015-07-24 $12.25 $12.45 $12.17 $12.18 $7.13 58,947
2015-07-23 $12.46 $12.57 $12.46 $12.48 $7.30 125,123
2015-07-22 $12.68 $12.77 $12.55 $12.59 $7.36 34,402
2015-07-21 $12.70 $12.87 $12.64 $12.84 $7.51 134,564
2015-07-20 $12.60 $12.70 $12.60 $12.62 $7.38 86,169
2015-07-17 $12.62 $12.74 $12.60 $12.61 $7.38 46,892
2015-07-16 $12.60 $12.74 $12.60 $12.73 $7.45 68,075
2015-07-15 $12.52 $12.55 $12.38 $12.41 $7.26 77,499
2015-07-14 $12.35 $12.50 $12.35 $12.44 $7.28 83,643
2015-07-13 $12.16 $12.46 $12.14 $12.31 $7.20 207,105
2015-07-10 $12.25 $12.36 $12.24 $12.35 $7.23 70,054
2015-07-09 $12.35 $12.44 $12.21 $12.23 $7.16 158,513
2015-07-08 $12.51 $12.59 $12.19 $12.25 $7.17 141,150
2015-07-07 $12.86 $12.86 $12.40 $12.67 $7.41 149,703
2015-07-06 $12.66 $12.72 $12.48 $12.53 $7.33 85,014
2015-07-02 $12.92 $12.92 $12.74 $12.87 $7.53 51,587
2015-07-01 $12.66 $12.93 $12.66 $12.77 $7.47 115,823
2015-06-29 $12.46 $12.75 $12.46 $12.61 $7.38 68,955
2015-06-26 $12.95 $13.06 $12.95 $13.05 $7.63 41,184
2015-06-25 $13.13 $13.27 $13.13 $13.26 $7.76 69,666
2015-06-24 $13.25 $13.27 $13.18 $13.23 $7.74 74,895
2015-06-23 $13.25 $13.27 $13.07 $13.23 $7.74 93,691
2015-06-22 $13.13 $13.13 $12.99 $13.00 $7.61 116,123
2015-06-19 $12.98 $13.21 $12.98 $13.05 $7.64 37,507
2015-06-18 $12.70 $13.04 $12.70 $13.00 $7.61 75,263
2015-06-17 $12.55 $12.87 $12.55 $12.81 $7.49 216,212
2015-06-16 $12.53 $12.73 $12.53 $12.70 $7.43 121,378
2015-06-15 $12.59 $12.76 $12.41 $12.55 $7.34 96,065
2015-06-12 $12.58 $12.58 $12.30 $12.38 $7.24 71,734
2015-06-11 $12.37 $12.61 $12.37 $12.58 $7.36 133,265
2015-06-10 $12.12 $12.45 $12.12 $12.39 $7.25 183,754
2015-06-09 $12.15 $12.15 $11.91 $12.04 $7.04 168,233
2015-06-08 $12.31 $12.31 $12.03 $12.13 $7.10 1,024,202
2015-06-05 $12.10 $12.32 $12.02 $12.04 $7.04 491,581
2015-06-04 $12.57 $12.60 $12.32 $12.33 $7.21 75,140
2015-06-03 $12.85 $13.05 $12.85 $12.98 $7.59 80,543
2015-06-02 $12.85 $13.11 $12.85 $13.04 $7.63 71,599
2015-06-01 $12.85 $13.12 $12.85 $13.05 $7.64 102,218
2015-05-29 $13.17 $13.22 $12.91 $13.18 $7.71 60,349
2015-05-28 $12.86 $13.01 $12.85 $12.94 $7.57 80,250
2015-05-27 $13.15 $13.17 $13.06 $13.13 $7.68 51,106
2015-05-26 $13.29 $13.29 $13.06 $13.16 $7.70 71,213
2015-05-22 $12.96 $13.20 $12.96 $13.13 $7.68 74,711
2015-05-21 $13.02 $13.27 $13.02 $13.26 $7.76 101,884
2015-05-20 $13.15 $13.34 $13.15 $13.25 $7.75 148,560
2015-05-19 $13.57 $13.57 $13.39 $13.40 $7.84 126,360
2015-05-18 $13.86 $13.86 $13.69 $13.72 $8.03 32,623
2015-05-15 $13.70 $14.03 $13.70 $14.00 $8.19 38,904
2015-05-14 $14.20 $14.63 $14.14 $14.25 $8.34 32,391
2015-05-13 $14.45 $14.63 $14.23 $14.48 $8.24 79,955
2015-05-12 $13.60 $13.90 $13.60 $13.87 $7.89 116,947
2015-05-11 $12.91 $13.49 $12.91 $13.35 $7.60 116,561
2015-05-08 $13.50 $13.53 $12.90 $13.20 $7.51 340,679
2015-05-07 $13.78 $13.98 $13.00 $13.30 $7.57 80,624
2015-05-06 $13.98 $13.99 $13.75 $13.75 $7.83 68,742
2015-05-05 $14.16 $14.30 $14.15 $14.16 $8.06 41,530
2015-05-04 $14.15 $14.37 $14.15 $14.26 $8.12 35,790
2015-05-01 $14.46 $14.54 $14.39 $14.45 $8.22 22,999
2015-04-30 $14.80 $14.80 $14.40 $14.46 $8.23 66,221
2015-04-29 $14.95 $15.09 $14.92 $14.94 $8.50 47,357
2015-04-28 $15.00 $15.34 $15.00 $15.34 $8.73 48,205
2015-04-27 $15.04 $15.22 $14.85 $15.06 $8.57 49,296
2015-04-24 $14.75 $14.96 $14.75 $14.89 $8.47 39,773
2015-04-23 $14.67 $14.77 $14.53 $14.76 $8.40 53,291
2015-04-22 $14.75 $14.86 $14.72 $14.79 $8.42 61,703
2015-04-21 $14.79 $15.00 $14.79 $14.83 $8.44 45,710
2015-04-20 $15.22 $15.22 $14.79 $14.82 $8.43 70,043
2015-04-17 $14.81 $15.18 $14.81 $14.91 $8.49 64,344
2015-04-16 $15.13 $15.32 $15.11 $15.25 $8.68 53,667
2015-04-15 $14.77 $15.04 $14.77 $15.02 $8.55 58,644
2015-04-14 $14.78 $15.04 $14.78 $15.00 $8.54 144,538
2015-04-13 $15.05 $15.11 $14.87 $14.92 $8.49 193,955
2015-04-10 $15.08 $15.20 $15.08 $15.13 $8.61 54,778
2015-04-09 $15.04 $15.19 $15.02 $15.10 $8.59 50,223
2015-04-08 $15.03 $15.19 $15.01 $15.12 $8.61 62,380
2015-04-07 $14.96 $15.10 $14.96 $15.02 $8.55 72,239
2015-04-06 $14.60 $14.97 $14.58 $14.81 $8.43 67,840
2015-04-02 $14.55 $14.80 $14.52 $14.74 $8.39 46,471
2015-04-01 $14.84 $14.84 $14.57 $14.64 $8.33 35,060
2015-03-31 $14.70 $14.80 $14.58 $14.61 $8.31 152,704
2015-03-30 $14.72 $14.88 $14.71 $14.75 $8.39 194,804
2015-03-27 $15.22 $15.22 $14.94 $14.99 $8.53 29,606
2015-03-26 $15.17 $15.25 $15.01 $15.06 $8.57 58,081
2015-03-25 $15.38 $15.47 $15.20 $15.26 $8.69 60,243
2015-03-24 $15.09 $15.37 $15.09 $15.30 $8.71 34,209
2015-03-23 $15.19 $15.43 $15.19 $15.37 $8.75 70,113
2015-03-20 $15.17 $15.42 $15.07 $15.36 $8.74 83,136
2015-03-19 $14.91 $14.98 $14.86 $14.92 $8.49 43,530
2015-03-18 $14.68 $15.03 $14.43 $15.03 $8.55 43,464
2015-03-17 $14.55 $14.69 $14.55 $14.69 $8.36 58,549
2015-03-16 $14.48 $14.68 $14.48 $14.63 $8.33 25,615
2015-03-13 $14.50 $14.56 $14.28 $14.36 $8.17 50,573
2015-03-12 $14.44 $14.78 $14.44 $14.74 $8.39 46,013
2015-03-11 $14.35 $14.35 $14.19 $14.25 $8.11 32,154
2015-03-10 $14.48 $14.49 $14.31 $14.34 $8.16 55,510
2015-03-09 $14.63 $14.64 $14.55 $14.58 $8.30 25,298
2015-03-06 $14.80 $14.80 $14.55 $14.61 $8.32 52,139
2015-03-05 $14.87 $14.89 $14.74 $14.79 $8.42 45,363
2015-03-04 $14.79 $14.97 $14.79 $14.97 $8.52 84,131
2015-03-03 $14.95 $14.99 $14.85 $14.96 $8.51 22,870
2015-03-02 $14.71 $14.90 $14.71 $14.89 $8.47 45,098
2015-02-27 $14.88 $14.89 $14.69 $14.85 $8.45 59,320
2015-02-26 $14.66 $14.80 $14.65 $14.65 $8.34 40,234
2015-02-25 $14.76 $14.90 $14.76 $14.88 $8.47 40,792
2015-02-24 $14.57 $14.75 $14.57 $14.72 $8.38 59,347
2015-02-23 $14.65 $14.69 $14.65 $14.68 $8.36 49,377
2015-02-20 $14.48 $14.69 $14.47 $14.69 $8.36 32,866
2015-02-19 $14.78 $14.78 $14.62 $14.67 $8.35 49,947
2015-02-18 $14.62 $14.82 $14.62 $14.75 $8.39 40,588
2015-02-17 $14.64 $14.72 $14.56 $14.72 $8.38 46,533
2015-02-13 $14.70 $14.70 $14.54 $14.60 $8.31 83,444
2015-02-12 $14.01 $14.37 $14.01 $14.35 $8.17 56,784
2015-02-11 $14.45 $14.48 $14.27 $14.38 $8.18 122,287
2015-02-10 $14.37 $14.52 $14.37 $14.51 $8.26 174,329
2015-02-09 $14.49 $14.63 $14.49 $14.53 $8.27 93,015
2015-02-06 $14.59 $14.71 $14.50 $14.56 $8.29 40,697
2015-02-05 $14.44 $14.62 $14.38 $14.59 $8.30 152,228
2015-02-04 $14.20 $14.35 $14.14 $14.14 $8.05 79,466
2015-02-03 $13.95 $14.38 $13.95 $14.33 $8.15 82,746
2015-02-02 $13.88 $14.02 $13.88 $13.99 $7.96 75,271
2015-01-30 $13.79 $13.88 $13.76 $13.81 $7.86 56,004
2015-01-29 $13.76 $13.88 $13.76 $13.82 $7.87 196,105
2015-01-28 $14.19 $14.19 $13.76 $13.88 $7.90 55,734
2015-01-27 $13.79 $13.99 $13.77 $13.89 $7.91 62,799
2015-01-26 $13.81 $13.86 $13.74 $13.79 $7.85 197,414
2015-01-23 $13.84 $13.95 $13.72 $13.75 $7.82 93,177
2015-01-22 $13.90 $13.99 $13.80 $13.90 $7.91 71,642
2015-01-21 $14.02 $14.02 $13.77 $13.87 $7.89 1,336,062
2015-01-20 $13.75 $13.86 $13.57 $13.64 $7.76 214,860
2015-01-16 $13.88 $13.88 $13.61 $13.78 $7.84 145,018
2015-01-15 $13.85 $13.85 $13.63 $13.64 $7.76 134,711
2015-01-14 $13.44 $13.67 $13.44 $13.62 $7.75 73,877
2015-01-13 $13.80 $13.94 $13.69 $13.76 $7.83 284,930
2015-01-12 $13.88 $13.88 $13.68 $13.71 $7.80 162,079
2015-01-09 $13.81 $13.98 $13.80 $13.88 $7.90 164,078
2015-01-08 $13.73 $13.76 $13.58 $13.71 $7.80 121,505
2015-01-07 $13.45 $13.55 $13.45 $13.51 $7.69 64,452
2015-01-06 $13.69 $13.69 $13.40 $13.44 $7.65 61,775
2015-01-05 $13.45 $13.59 $13.35 $13.38 $7.62 83,941
2015-01-02 $13.57 $13.65 $13.50 $13.52 $7.69 41,464
2014-12-31 $13.68 $13.75 $13.54 $13.64 $7.76 93,007
2014-12-30 $13.70 $13.73 $13.55 $13.68 $7.79 145,244
2014-12-29 $13.64 $13.72 $13.59 $13.67 $7.78 109,395
2014-12-26 $13.46 $13.68 $13.46 $13.62 $7.75 69,933
2014-12-24 $13.33 $13.64 $13.33 $13.55 $7.71 56,027
2014-12-23 $13.37 $13.55 $13.37 $13.42 $7.64 155,408
2014-12-22 $13.43 $13.62 $13.41 $13.42 $7.64 147,524
2014-12-19 $13.27 $13.39 $13.20 $13.31 $7.58 149,915
2014-12-18 $13.00 $13.14 $12.99 $13.11 $7.46 129,581
2014-12-17 $12.72 $13.03 $12.71 $12.91 $7.35 189,182
2014-12-16 $12.90 $13.11 $12.80 $12.87 $7.32 226,037
2014-12-15 $13.01 $13.09 $12.82 $12.87 $7.32 80,913
2014-12-12 $13.16 $13.22 $13.04 $13.08 $7.44 80,468
2014-12-11 $13.25 $13.40 $13.24 $13.27 $7.55 89,177
2014-12-10 $13.32 $13.48 $13.18 $13.25 $7.54 113,787
2014-12-09 $13.50 $13.55 $13.43 $13.48 $7.67 135,481
2014-12-08 $13.60 $13.74 $13.56 $13.66 $7.77 74,758
2014-12-05 $13.65 $13.65 $13.47 $13.52 $7.69 103,024
2014-12-04 $13.85 $13.85 $13.67 $13.74 $7.82 95,053
2014-12-03 $13.74 $13.79 $13.65 $13.75 $7.83 77,390
2014-12-02 $13.87 $13.87 $13.72 $13.74 $7.82 122,601
2014-12-01 $13.80 $13.80 $13.65 $13.73 $7.81 115,089

National Australia Bank Ltd (NABZY) News Headlines

Stock Market Photo
Australia's NAB sees profit leap past estimates, but warns on margin pressures
reuters.com
Nov. 9, 2021

National Australia Bank on Tuesday beat earnings estimates as lower pandemic-related provisions helped profit jump more than three-quarters, but at the same time flagged continuing pressure on lending margins and its shares slid.

Stock Market Photo
Australia's competitions watchdog approves NAB's acquisition of Citi's local consumer unit
reuters.com
Nov. 24, 2021

Australian competitions regulator on Thursday said it would not oppose National Australia Bank's proposed acquisition of Citigroup's local consumer unit.

Recent National Australia Bank Ltd (NABZY) News
Time Published Title News Site