Tortoise Energy Independence Fund Inc (NDP)

Exchange: NYSE

$22.65 ($-0.59) -2.54%

Data as of Nov. 26, 2021

Nov. 26, 2021
Tortoise Energy Independence Fund Inc - Daily Information
Click for more stock information on Tortoise Energy Independence Fund Inc.
Daily Information Data
Date Nov. 26, 2021
Open $22.45
Previous Close $22.65
High $22.81
Low $22.00
Adjusted Open $22.45
Previous Adjusted Close $22.65
Adjusted High $22.81
Adjusted Low $22.00

About Tortoise Energy Independence Fund Inc (NDP)

Tortoise Energy Independence Fund, Inc. (the Fund) is a non-diversified closed-end management investment company. The Fund's investment objective is to provide stockholders a high level of total return, with an emphasis on current distributions. It will invest at least 80% of its Total Assets in equity securities of North American energy companies, including at least 70% of its Total Assets in equity securities of upstream energy companies. It intend to focus primarily on North American energy companies that engage in the exploration and production of crude oil, condensate, natural gas and natural gas liquids that generally have a presence in North American shale or oil reservoirs and, to a lesser extent, on companies that provide associated transportation, processing, equipment, storage, servicing and equipment. It will invest in equity securities that are publicly traded on an exchange or in the over-the-counter market. Tortoise Capital Advisors, L.L.C. is its investment adviser.

Historical Stock Data for Tortoise Energy Independence Fund Inc (NDP)
Date Open High Low Close Adj.Close Volume
2021-11-26 $22.45 $22.81 $22.00 $22.65 $22.65 19,057
2021-11-24 $22.84 $23.32 $22.84 $23.24 $23.24 6,616
2021-11-23 $22.65 $22.94 $22.60 $22.94 $22.94 15,672
2021-11-22 $22.54 $22.82 $22.43 $22.43 $22.43 9,695
2021-11-19 $23.12 $23.21 $22.67 $22.95 $22.64 12,183
2021-11-18 $23.84 $23.84 $23.27 $23.34 $23.02 15,533
2021-11-17 $24.00 $24.10 $23.56 $23.72 $23.40 3,635
2021-11-16 $24.05 $24.13 $24.03 $24.08 $23.75 3,036
2021-11-15 $24.06 $24.10 $23.99 $24.05 $23.72 5,067
2021-11-12 $23.97 $24.15 $23.88 $23.99 $23.66 4,798
2021-11-11 $24.00 $24.14 $24.00 $24.04 $23.71 3,394
2021-11-10 $24.21 $24.26 $23.80 $23.95 $23.62 3,529
2021-11-09 $24.46 $24.46 $24.30 $24.43 $24.10 1,743
2021-11-08 $24.47 $24.76 $24.35 $24.35 $24.02 17,982
2021-11-05 $24.40 $24.75 $24.11 $24.11 $23.78 33,037
2021-11-04 $24.38 $24.39 $24.12 $24.13 $23.80 34,612
2021-11-03 $24.16 $24.29 $23.98 $24.25 $23.92 34,199
2021-11-02 $24.32 $24.46 $24.17 $24.29 $23.96 8,464
2021-11-01 $23.91 $24.42 $23.91 $24.33 $24.00 8,066
2021-10-29 $23.94 $24.03 $23.80 $23.80 $23.48 9,433
2021-10-28 $23.80 $23.97 $23.77 $23.85 $23.52 4,019
2021-10-27 $23.99 $24.02 $23.73 $23.73 $23.41 5,731
2021-10-26 $24.24 $24.35 $24.15 $24.15 $23.82 2,251
2021-10-25 $23.91 $24.17 $23.88 $24.12 $23.79 11,190
2021-10-22 $23.95 $24.20 $23.43 $23.59 $23.27 21,175
2021-10-21 $24.30 $24.35 $23.82 $23.91 $23.58 10,404
2021-10-20 $24.05 $24.64 $24.05 $24.36 $24.03 11,105
2021-10-19 $24.11 $24.16 $24.03 $24.09 $23.76 3,465
2021-10-18 $24.03 $24.27 $23.91 $23.91 $23.58 16,916
2021-10-15 $23.72 $23.81 $23.71 $23.79 $23.47 10,076
2021-10-14 $23.40 $23.59 $23.40 $23.51 $23.19 7,125
2021-10-13 $23.05 $23.17 $22.85 $23.17 $22.85 6,302
2021-10-12 $23.20 $23.26 $22.98 $23.10 $22.79 18,530
2021-10-11 $23.31 $23.61 $23.04 $23.14 $22.82 13,060
2021-10-08 $22.83 $23.24 $22.83 $23.08 $22.77 21,279
2021-10-07 $22.28 $22.69 $22.28 $22.63 $22.32 31,136
2021-10-06 $22.43 $22.57 $21.77 $22.26 $21.96 60,498
2021-10-05 $23.03 $23.22 $22.44 $22.69 $22.38 34,835
2021-10-04 $22.50 $22.94 $22.33 $22.60 $22.29 41,485
2021-10-01 $21.66 $22.29 $21.61 $22.25 $21.95 63,054
2021-09-30 $21.88 $22.01 $21.47 $21.63 $21.34 25,259
2021-09-29 $21.98 $22.15 $21.57 $21.83 $21.53 32,893
2021-09-28 $22.09 $22.20 $21.80 $21.92 $21.62 31,890
2021-09-27 $21.32 $21.99 $20.72 $21.92 $21.62 40,123
2021-09-24 $20.87 $21.15 $20.85 $21.01 $20.73 67,848
2021-09-23 $20.29 $21.00 $20.28 $20.96 $20.67 23,662
2021-09-22 $19.79 $20.33 $19.65 $20.15 $19.88 40,753
2021-09-21 $19.67 $19.78 $19.09 $19.49 $19.22 47,282
2021-09-20 $19.79 $19.95 $19.11 $19.36 $19.10 67,139
2021-09-17 $20.37 $20.40 $20.13 $20.28 $20.00 18,114
2021-09-16 $20.53 $20.53 $20.13 $20.41 $20.13 15,487
2021-09-15 $19.92 $20.69 $19.90 $20.53 $20.25 41,778
2021-09-14 $20.21 $20.21 $19.60 $19.70 $19.43 19,709
2021-09-13 $19.68 $20.05 $19.68 $20.03 $19.76 46,214
2021-09-10 $19.63 $19.67 $19.34 $19.39 $19.13 15,709
2021-09-09 $19.19 $19.65 $19.12 $19.41 $19.15 47,571
2021-09-08 $19.40 $19.69 $19.16 $19.16 $18.90 12,064
2021-09-07 $19.43 $19.45 $19.34 $19.38 $19.12 6,864
2021-09-03 $19.73 $19.78 $19.38 $19.44 $19.17 15,196
2021-09-02 $19.53 $19.89 $19.53 $19.72 $19.45 16,990
2021-09-01 $19.54 $19.57 $19.31 $19.37 $19.11 9,223
2021-08-31 $19.32 $19.57 $19.02 $19.49 $19.23 11,263
2021-08-30 $19.65 $19.65 $19.24 $19.42 $19.16 26,850
2021-08-27 $19.30 $19.74 $19.28 $19.60 $19.33 24,750
2021-08-26 $19.37 $19.42 $18.82 $19.02 $18.76 44,305
2021-08-25 $18.92 $19.75 $18.92 $19.39 $19.12 100,546
2021-08-24 $18.97 $19.29 $18.85 $19.17 $18.91 22,898
2021-08-23 $18.88 $19.03 $18.76 $18.90 $18.64 13,055
2021-08-20 $18.65 $18.87 $18.65 $18.72 $18.17 5,415
2021-08-19 $19.15 $19.15 $18.58 $18.70 $18.15 6,656
2021-08-18 $19.45 $19.72 $19.15 $19.15 $18.58 2,588
2021-08-17 $19.61 $19.77 $19.43 $19.45 $18.88 4,274
2021-08-16 $19.92 $19.92 $19.61 $19.61 $19.03 2,538
2021-08-13 $20.26 $20.40 $20.11 $20.11 $19.52 3,802
2021-08-12 $20.18 $20.34 $20.09 $20.34 $19.74 2,229
2021-08-11 $20.10 $20.18 $20.05 $20.17 $19.57 2,808
2021-08-10 $20.09 $20.21 $20.02 $20.21 $19.61 5,142
2021-08-09 $19.81 $20.09 $19.78 $19.86 $19.27 8,452
2021-08-06 $20.00 $20.00 $19.98 $19.99 $19.40 13,410
2021-08-05 $19.84 $20.03 $19.78 $19.87 $19.28 2,046
2021-08-04 $19.74 $19.83 $19.70 $19.76 $19.18 4,080
2021-08-03 $19.81 $19.97 $19.67 $19.91 $19.32 4,997
2021-08-02 $19.62 $20.09 $19.52 $19.99 $19.40 18,856
2021-07-30 $19.44 $19.80 $19.44 $19.50 $18.92 10,610
2021-07-29 $19.37 $19.70 $19.17 $19.70 $19.12 5,122
2021-07-28 $19.01 $19.16 $19.00 $19.16 $18.60 4,738
2021-07-27 $18.87 $18.87 $18.65 $18.87 $18.31 7,267
2021-07-26 $18.86 $19.03 $18.86 $19.00 $18.44 11,653
2021-07-23 $18.75 $18.75 $18.51 $18.58 $18.03 6,376
2021-07-22 $18.90 $19.00 $18.68 $18.72 $18.16 6,161
2021-07-21 $18.64 $18.81 $18.64 $18.81 $18.26 1,074
2021-07-20 $18.09 $18.35 $18.09 $18.35 $17.81 8,616
2021-07-19 $18.37 $18.37 $18.06 $18.06 $17.53 3,840
2021-07-16 $19.41 $19.41 $18.74 $18.92 $18.36 3,161
2021-07-15 $19.46 $19.54 $19.29 $19.39 $18.82 4,614
2021-07-14 $20.13 $20.20 $19.52 $19.55 $18.97 10,734
2021-07-13 $20.19 $20.31 $19.91 $20.09 $19.50 13,562
2021-07-12 $20.17 $20.34 $20.03 $20.13 $19.54 19,802
2021-07-09 $20.12 $20.41 $19.94 $20.30 $19.70 56,143
2021-07-08 $19.75 $20.06 $19.75 $19.91 $19.32 12,741
2021-07-07 $20.23 $20.39 $19.99 $20.15 $19.55 3,248
2021-07-06 $20.90 $20.90 $20.18 $20.28 $19.68 7,795
2021-07-02 $21.00 $21.50 $20.70 $20.85 $20.23 13,303
2021-07-01 $20.66 $21.02 $20.48 $20.83 $20.21 70,349
2021-06-30 $20.22 $20.75 $20.11 $20.24 $19.64 85,438
2021-06-29 $20.43 $20.65 $20.07 $20.20 $19.60 92,823
2021-06-28 $21.04 $21.27 $20.28 $20.37 $19.77 14,416
2021-06-25 $21.28 $21.28 $20.89 $21.11 $20.49 15,204
2021-06-24 $20.96 $21.49 $20.80 $21.17 $20.54 50,346
2021-06-23 $20.65 $21.17 $20.65 $21.00 $20.38 44,166
2021-06-22 $20.57 $20.68 $20.36 $20.62 $20.01 16,800
2021-06-21 $19.93 $20.55 $19.93 $20.55 $19.94 8,191
2021-06-18 $19.75 $20.07 $19.62 $19.77 $19.19 66,872
2021-06-17 $21.20 $21.39 $19.91 $20.04 $19.45 98,788
2021-06-16 $21.33 $21.52 $20.73 $21.20 $20.57 71,620
2021-06-15 $21.49 $21.61 $21.14 $21.26 $20.63 30,844
2021-06-14 $21.22 $21.61 $21.09 $21.30 $20.67 19,445
2021-06-11 $21.10 $21.19 $20.80 $21.05 $20.43 41,702
2021-06-10 $21.24 $21.76 $20.36 $20.95 $20.33 69,229
2021-06-09 $21.33 $21.84 $21.09 $21.24 $20.61 52,247
2021-06-08 $21.07 $22.00 $20.75 $21.23 $20.60 49,600
2021-06-07 $21.00 $21.24 $20.85 $21.18 $20.55 5,177
2021-06-04 $21.17 $21.20 $20.55 $20.87 $20.25 67,820
2021-06-03 $21.00 $21.39 $20.47 $21.25 $20.62 33,970
2021-06-02 $20.66 $21.32 $20.54 $21.10 $20.48 28,916
2021-06-01 $20.18 $20.80 $20.18 $20.67 $20.06 26,799
2021-05-28 $20.15 $20.20 $19.77 $19.88 $19.29 16,803
2021-05-27 $19.49 $20.41 $19.38 $20.41 $19.81 37,352
2021-05-26 $19.22 $19.56 $19.05 $19.44 $18.86 21,048
2021-05-25 $19.31 $19.43 $19.01 $19.30 $18.73 11,727
2021-05-24 $19.41 $19.41 $19.01 $19.31 $18.74 20,782
2021-05-21 $19.37 $19.66 $19.27 $19.27 $18.70 20,897
2021-05-20 $19.23 $19.31 $19.06 $19.26 $18.69 6,547
2021-05-19 $19.69 $20.65 $19.12 $19.12 $18.56 13,521
2021-05-18 $19.71 $20.47 $19.52 $20.07 $19.48 45,470
2021-05-17 $19.33 $19.82 $19.20 $19.82 $19.23 33,301
2021-05-14 $19.17 $19.34 $19.17 $19.32 $18.75 28,425
2021-05-13 $19.04 $19.17 $18.85 $19.04 $18.48 5,529
2021-05-12 $19.06 $19.45 $19.06 $19.21 $18.64 6,433
2021-05-11 $19.11 $19.29 $18.83 $19.03 $18.47 15,111
2021-05-10 $19.19 $19.59 $19.19 $19.45 $18.88 12,310
2021-05-07 $18.50 $19.10 $18.50 $19.10 $18.54 1,970
2021-05-06 $18.62 $18.77 $18.43 $18.57 $18.02 6,186
2021-05-05 $18.46 $18.88 $18.36 $18.68 $18.13 29,600
2021-05-04 $18.38 $18.50 $18.18 $18.31 $17.77 16,287
2021-05-03 $18.09 $18.44 $18.05 $18.37 $17.83 9,030
2021-04-30 $18.02 $18.33 $17.92 $18.06 $17.53 202,618
2021-04-29 $18.39 $18.54 $17.62 $18.22 $17.68 39,561
2021-04-28 $17.79 $18.05 $17.78 $18.05 $17.52 44,256
2021-04-27 $17.73 $17.85 $17.60 $17.81 $17.28 2,099
2021-04-26 $17.46 $17.77 $17.46 $17.65 $17.13 11,222
2021-04-23 $17.45 $17.45 $17.45 $17.45 $16.93 158
2021-04-22 $17.50 $17.52 $17.24 $17.43 $16.91 1,568
2021-04-21 $17.21 $17.87 $17.21 $17.53 $17.01 11,097
2021-04-20 $17.70 $17.70 $17.22 $17.33 $16.82 3,223
2021-04-19 $17.73 $17.78 $17.63 $17.68 $17.16 8,269
2021-04-16 $17.94 $17.94 $17.70 $17.79 $17.26 55,867
2021-04-15 $17.95 $18.01 $17.72 $17.87 $17.34 12,332
2021-04-14 $17.59 $17.96 $17.59 $17.93 $17.40 27,105
2021-04-13 $17.51 $17.53 $17.39 $17.48 $16.96 12,136
2021-04-12 $17.65 $17.65 $17.50 $17.52 $17.00 11,273
2021-04-09 $17.41 $17.64 $17.41 $17.64 $17.12 21,093
2021-04-08 $17.40 $17.53 $17.35 $17.43 $16.91 8,617
2021-04-07 $17.47 $17.70 $17.31 $17.64 $17.12 12,142
2021-04-06 $17.45 $17.56 $17.39 $17.45 $16.93 6,759
2021-04-05 $17.68 $17.69 $17.29 $17.32 $16.81 21,341
2021-04-01 $17.37 $17.73 $17.37 $17.68 $17.16 26,443
2021-03-31 $17.35 $17.44 $17.27 $17.30 $16.79 9,505
2021-03-30 $17.51 $17.51 $17.31 $17.41 $16.90 9,719
2021-03-29 $17.62 $17.65 $17.49 $17.61 $17.09 8,830
2021-03-26 $17.44 $17.72 $17.44 $17.67 $17.15 4,244
2021-03-25 $16.96 $17.30 $16.85 $17.30 $16.79 15,759
2021-03-24 $17.10 $17.31 $17.10 $17.12 $16.61 8,688
2021-03-23 $16.81 $17.07 $16.76 $16.97 $16.47 13,875
2021-03-22 $17.06 $17.11 $16.97 $17.11 $16.60 8,354
2021-03-19 $16.84 $17.22 $16.79 $17.17 $16.66 23,146
2021-03-18 $17.52 $17.52 $16.80 $16.86 $16.36 13,399
2021-03-17 $17.26 $17.52 $17.01 $17.52 $17.00 12,050
2021-03-16 $17.55 $17.55 $17.22 $17.49 $16.97 10,565
2021-03-15 $17.75 $17.77 $17.57 $17.67 $17.15 11,045
2021-03-12 $17.70 $17.91 $17.60 $17.74 $17.22 17,808
2021-03-11 $17.48 $17.80 $17.48 $17.79 $17.26 18,621
2021-03-10 $17.15 $17.56 $17.15 $17.50 $16.98 24,336
2021-03-09 $17.20 $17.45 $17.10 $17.10 $16.59 9,250
2021-03-08 $17.51 $17.56 $17.14 $17.29 $16.78 36,202
2021-03-05 $17.15 $17.42 $16.90 $17.33 $16.82 35,489
2021-03-04 $16.91 $17.52 $16.68 $16.72 $16.23 52,434
2021-03-03 $16.78 $17.18 $16.69 $16.81 $16.31 41,877
2021-03-02 $16.77 $16.96 $16.65 $16.69 $16.20 22,575
2021-03-01 $16.68 $16.80 $16.47 $16.62 $16.13 20,087
2021-02-26 $16.62 $16.62 $15.97 $16.21 $15.73 15,972
2021-02-25 $17.15 $17.34 $16.69 $16.69 $16.20 23,119
2021-02-24 $16.67 $17.14 $16.67 $17.06 $16.56 14,183
2021-02-23 $16.36 $16.52 $15.88 $16.52 $16.03 19,202
2021-02-22 $15.79 $16.48 $15.79 $16.27 $15.78 17,226
2021-02-19 $15.70 $15.95 $15.70 $15.87 $15.40 9,689
2021-02-18 $16.13 $16.13 $15.35 $15.76 $15.29 34,765
2021-02-17 $16.27 $16.29 $15.99 $16.21 $15.73 29,952
2021-02-16 $16.16 $16.40 $16.00 $16.00 $15.53 18,551
2021-02-12 $15.78 $15.94 $15.67 $15.86 $15.39 8,152
2021-02-11 $15.86 $15.86 $15.38 $15.61 $15.15 15,623
2021-02-10 $15.81 $16.00 $15.70 $15.88 $15.41 8,969
2021-02-09 $15.85 $15.93 $15.62 $15.73 $15.27 24,226
2021-02-08 $15.36 $16.00 $15.36 $15.97 $15.50 28,879
2021-02-05 $15.40 $15.45 $15.34 $15.38 $14.92 7,608
2021-02-04 $15.20 $15.32 $15.05 $15.26 $14.80 10,387
2021-02-03 $14.88 $15.26 $14.88 $15.26 $14.81 13,440
2021-02-02 $15.01 $15.05 $14.77 $14.77 $14.33 19,041
2021-02-01 $14.71 $14.87 $14.49 $14.70 $14.27 12,085
2021-01-29 $14.80 $15.08 $14.23 $14.41 $13.98 26,439
2021-01-28 $14.99 $14.99 $14.77 $14.90 $14.46 9,682
2021-01-27 $14.66 $15.15 $14.64 $14.86 $14.42 33,604
2021-01-26 $15.35 $15.47 $14.95 $15.01 $14.57 18,911
2021-01-25 $15.07 $15.49 $14.98 $15.40 $14.94 9,482
2021-01-22 $15.00 $15.22 $14.76 $15.18 $14.73 17,170
2021-01-21 $15.26 $15.29 $15.03 $15.22 $14.77 22,731
2021-01-20 $15.37 $15.49 $15.31 $15.35 $14.90 12,969
2021-01-19 $15.37 $15.59 $15.32 $15.48 $15.02 6,598
2021-01-15 $15.51 $15.52 $15.21 $15.32 $14.87 12,739
2021-01-14 $15.34 $15.92 $15.27 $15.79 $15.32 19,029
2021-01-13 $15.34 $15.44 $15.24 $15.36 $14.91 10,994
2021-01-12 $14.86 $15.35 $14.81 $15.27 $14.82 13,445
2021-01-11 $14.22 $14.71 $14.22 $14.70 $14.27 11,782
2021-01-08 $14.75 $14.75 $14.35 $14.44 $14.01 21,679
2021-01-07 $14.50 $14.75 $14.46 $14.53 $14.10 19,006
2021-01-06 $14.20 $14.55 $14.06 $14.37 $13.95 8,277
2021-01-05 $13.39 $14.21 $13.39 $13.93 $13.52 23,290
2021-01-04 $13.46 $13.56 $13.26 $13.36 $12.97 14,771
2020-12-31 $13.40 $13.78 $13.25 $13.28 $12.89 33,276
2020-12-30 $13.40 $13.57 $13.35 $13.41 $13.01 11,763
2020-12-29 $13.37 $13.59 $13.22 $13.33 $12.94 20,502
2020-12-28 $13.38 $13.52 $13.26 $13.35 $12.96 11,172
2020-12-24 $13.42 $13.51 $13.30 $13.34 $12.95 12,411
2020-12-23 $13.08 $13.63 $13.07 $13.54 $13.14 48,350
2020-12-22 $13.15 $13.25 $13.00 $13.08 $12.69 16,772
2020-12-21 $13.31 $13.35 $13.07 $13.17 $12.78 24,668
2020-12-18 $13.60 $13.71 $13.50 $13.68 $13.28 12,995
2020-12-17 $13.79 $13.79 $13.66 $13.69 $13.29 18,205
2020-12-16 $13.91 $13.91 $13.71 $13.73 $13.32 18,313
2020-12-15 $13.76 $14.05 $13.76 $13.84 $13.43 4,239
2020-12-14 $14.31 $14.36 $13.62 $13.72 $13.31 22,201
2020-12-11 $14.17 $14.17 $13.93 $14.10 $13.68 19,974
2020-12-10 $13.80 $14.34 $13.80 $14.21 $13.79 23,133
2020-12-09 $13.75 $13.95 $13.70 $13.83 $13.42 16,891
2020-12-08 $13.39 $13.85 $13.39 $13.65 $13.25 22,978
2020-12-07 $13.72 $13.72 $13.48 $13.59 $13.19 25,250
2020-12-04 $13.46 $13.89 $13.46 $13.82 $13.41 32,084
2020-12-03 $12.96 $13.55 $12.96 $13.24 $12.85 19,749
2020-12-02 $12.58 $13.13 $12.58 $13.04 $12.65 18,094
2020-12-01 $12.87 $12.96 $12.51 $12.72 $12.34 20,604
2020-11-30 $12.95 $13.11 $12.51 $12.63 $12.26 29,372
2020-11-27 $13.33 $13.40 $13.10 $13.10 $12.71 11,874
2020-11-25 $13.43 $13.48 $13.16 $13.47 $13.07 11,551
2020-11-24 $13.02 $13.47 $13.02 $13.42 $13.02 22,386
2020-11-23 $12.34 $12.85 $12.34 $12.85 $12.47 51,890
2020-11-20 $12.13 $12.20 $12.00 $12.07 $11.71 6,477
2020-11-19 $11.78 $12.18 $11.75 $12.16 $11.80 58,752
2020-11-18 $11.83 $12.10 $11.75 $11.77 $11.42 77,496
2020-11-17 $11.49 $11.89 $11.06 $11.72 $11.37 25,215
2020-11-16 $11.38 $11.68 $11.20 $11.60 $11.26 68,697
2020-11-13 $10.72 $11.19 $10.72 $11.06 $10.73 21,276
2020-11-12 $10.73 $10.85 $10.68 $10.71 $10.39 51,701
2020-11-11 $11.17 $11.18 $10.81 $10.89 $10.57 26,723
2020-11-10 $11.00 $11.08 $10.77 $10.99 $10.67 31,464
2020-11-09 $10.42 $11.01 $10.30 $10.87 $10.55 83,805
2020-11-06 $9.96 $9.96 $9.62 $9.63 $9.35 6,334
2020-11-05 $10.00 $10.15 $9.93 $9.94 $9.65 3,805
2020-11-04 $10.15 $10.22 $9.90 $9.97 $9.68 5,684
2020-11-03 $10.30 $10.30 $10.10 $10.12 $9.82 13,772
2020-11-02 $10.00 $10.16 $9.96 $10.11 $9.81 10,861
2020-10-30 $10.01 $10.01 $9.80 $9.91 $9.62 7,487
2020-10-29 $9.85 $10.08 $9.75 $10.05 $9.75 24,941
2020-10-28 $10.14 $10.14 $9.86 $9.97 $9.68 17,768
2020-10-27 $10.40 $10.40 $10.27 $10.34 $10.03 5,347
2020-10-26 $10.58 $10.58 $10.29 $10.39 $10.08 25,767
2020-10-23 $10.86 $10.86 $10.70 $10.74 $10.42 19,019
2020-10-22 $10.33 $10.81 $10.33 $10.76 $10.44 18,198
2020-10-21 $10.51 $10.51 $10.32 $10.35 $10.04 11,208
2020-10-20 $10.65 $10.65 $10.52 $10.52 $10.21 12,040
2020-10-19 $10.81 $10.94 $10.66 $10.66 $10.34 9,861
2020-10-16 $10.97 $10.97 $10.72 $10.77 $10.45 14,541
2020-10-15 $10.66 $10.99 $10.59 $10.92 $10.60 5,786
2020-10-14 $10.56 $10.86 $10.56 $10.84 $10.52 7,222
2020-10-13 $10.68 $10.68 $10.50 $10.52 $10.21 5,298
2020-10-12 $10.54 $10.85 $10.53 $10.67 $10.35 8,509
2020-10-09 $10.76 $10.76 $10.54 $10.54 $10.23 8,628
2020-10-08 $10.37 $10.71 $10.33 $10.70 $10.38 15,881
2020-10-07 $10.09 $10.24 $10.03 $10.24 $9.93 6,297
2020-10-06 $10.26 $10.27 $10.03 $10.03 $9.73 36,896
2020-10-05 $9.80 $10.15 $9.78 $10.15 $9.85 17,551
2020-10-02 $9.50 $9.72 $9.45 $9.68 $9.39 16,895
2020-10-01 $9.90 $9.90 $9.58 $9.71 $9.42 19,292
2020-09-30 $10.08 $10.11 $9.84 $9.94 $9.65 18,130
2020-09-29 $10.27 $10.27 $9.92 $10.09 $9.79 13,096
2020-09-28 $10.26 $10.40 $10.15 $10.30 $10.00 25,266
2020-09-25 $9.87 $10.12 $9.79 $10.11 $9.81 26,619
2020-09-24 $9.86 $10.00 $9.67 $10.00 $9.70 17,347
2020-09-23 $10.37 $10.43 $9.92 $9.92 $9.63 8,667
2020-09-22 $10.45 $10.56 $10.37 $10.39 $10.08 6,946
2020-09-21 $10.52 $10.52 $10.31 $10.44 $10.13 14,919
2020-09-18 $10.96 $10.96 $10.80 $10.80 $10.48 3,490
2020-09-17 $10.85 $10.97 $10.77 $10.97 $10.65 4,725
2020-09-16 $10.89 $11.42 $10.89 $10.96 $10.64 16,391
2020-09-15 $10.93 $10.95 $10.84 $10.86 $10.54 3,386
2020-09-14 $10.56 $10.86 $10.56 $10.84 $10.52 3,495
2020-09-11 $10.47 $10.63 $10.47 $10.57 $10.25 8,840
2020-09-10 $10.94 $10.94 $10.46 $10.46 $10.15 7,914
2020-09-09 $10.69 $10.94 $10.69 $10.94 $10.62 10,049
2020-09-08 $10.93 $10.93 $10.29 $10.62 $10.31 16,307
2020-09-04 $11.30 $11.32 $11.01 $11.10 $10.77 5,200
2020-09-03 $11.29 $11.51 $11.07 $11.16 $10.83 14,844
2020-09-02 $11.53 $11.55 $11.39 $11.39 $11.05 8,370
2020-09-01 $11.69 $11.69 $11.47 $11.55 $11.21 7,197
2020-08-31 $11.86 $11.86 $11.67 $11.76 $11.41 4,384
2020-08-28 $11.71 $11.82 $11.66 $11.77 $11.42 3,232
2020-08-27 $11.55 $11.68 $11.55 $11.67 $11.33 3,197
2020-08-26 $11.76 $11.76 $11.53 $11.58 $11.24 7,792
2020-08-25 $12.03 $12.03 $11.80 $11.80 $11.45 6,500
2020-08-24 $11.97 $12.04 $11.92 $11.92 $11.57 14,762
2020-08-21 $11.76 $11.94 $11.75 $11.87 $11.52 14,526
2020-08-20 $12.00 $12.00 $11.91 $11.92 $11.57 4,747
2020-08-19 $12.15 $12.20 $12.03 $12.03 $11.67 3,645
2020-08-18 $12.20 $12.29 $12.15 $12.15 $11.79 4,034
2020-08-17 $12.30 $12.30 $12.14 $12.29 $11.93 4,950
2020-08-14 $12.16 $12.44 $12.16 $12.37 $12.00 6,994
2020-08-13 $12.34 $12.34 $12.20 $12.21 $11.85 4,758
2020-08-12 $12.26 $12.39 $12.25 $12.36 $11.99 9,621
2020-08-11 $12.45 $12.49 $12.06 $12.07 $11.71 10,500
2020-08-10 $12.03 $12.33 $12.03 $12.25 $11.89 4,114
2020-08-07 $11.89 $12.02 $11.71 $11.97 $11.62 6,213
2020-08-06 $11.92 $11.92 $11.81 $11.90 $11.55 13,778
2020-08-05 $11.91 $12.03 $11.85 $11.92 $11.57 25,440
2020-08-04 $11.38 $11.70 $11.38 $11.66 $11.32 20,881
2020-08-03 $11.43 $11.63 $11.36 $11.50 $11.16 13,730
2020-07-31 $11.53 $11.55 $11.31 $11.44 $11.10 19,167
2020-07-30 $11.72 $11.72 $11.46 $11.62 $11.28 6,898
2020-07-29 $11.67 $11.92 $11.60 $11.92 $11.57 6,323
2020-07-28 $11.68 $11.78 $11.62 $11.65 $11.31 7,385
2020-07-27 $11.81 $11.81 $11.70 $11.76 $11.41 13,040
2020-07-24 $11.91 $12.01 $11.79 $11.81 $11.46 10,382
2020-07-23 $11.88 $12.01 $11.82 $11.82 $11.47 8,605
2020-07-22 $11.95 $12.02 $11.76 $11.95 $11.59 8,805
2020-07-21 $11.55 $12.13 $11.55 $12.05 $11.69 23,465
2020-07-20 $11.55 $11.65 $11.43 $11.45 $11.11 4,674
2020-07-17 $11.63 $11.65 $11.52 $11.52 $11.18 9,174
2020-07-16 $11.54 $11.70 $11.54 $11.55 $11.21 4,654
2020-07-15 $11.56 $11.66 $11.50 $11.66 $11.32 13,343
2020-07-14 $11.10 $11.37 $11.10 $11.29 $10.96 15,353
2020-07-13 $11.24 $11.31 $11.11 $11.16 $10.83 22,967
2020-07-10 $10.83 $11.30 $10.83 $11.30 $10.97 24,646
2020-07-09 $11.37 $11.37 $10.91 $10.96 $10.64 19,695
2020-07-08 $11.44 $11.44 $11.26 $11.38 $11.04 14,938
2020-07-07 $11.35 $11.46 $11.33 $11.34 $11.00 12,188
2020-07-06 $11.79 $11.79 $11.40 $11.46 $11.12 11,645
2020-07-02 $11.67 $11.82 $11.51 $11.57 $11.23 11,510
2020-07-01 $11.71 $11.82 $11.40 $11.40 $11.06 9,836
2020-06-30 $11.39 $11.69 $11.28 $11.65 $11.31 12,568
2020-06-29 $11.41 $11.66 $11.41 $11.44 $11.10 7,955
2020-06-26 $11.87 $11.87 $11.40 $11.41 $11.07 18,612
2020-06-25 $11.81 $12.05 $11.74 $11.92 $11.57 8,197
2020-06-24 $12.23 $12.23 $11.82 $11.99 $11.64 11,836
2020-06-23 $12.59 $12.69 $12.45 $12.45 $12.08 7,006
2020-06-22 $12.43 $12.55 $12.43 $12.48 $12.11 2,206
2020-06-19 $13.05 $13.05 $12.54 $12.55 $12.18 6,916
2020-06-18 $12.56 $12.78 $12.56 $12.62 $12.25 5,617
2020-06-17 $12.79 $12.90 $12.74 $12.78 $12.40 15,612
2020-06-16 $13.17 $13.17 $12.68 $12.87 $12.49 13,629
2020-06-15 $12.25 $13.03 $12.24 $12.76 $12.38 20,960
2020-06-12 $13.06 $13.41 $12.48 $12.76 $12.38 25,801
2020-06-11 $12.51 $12.99 $12.41 $12.51 $12.14 24,305
2020-06-10 $13.93 $13.93 $13.50 $13.58 $13.18 18,084
2020-06-09 $14.70 $14.74 $14.11 $14.19 $13.77 25,594
2020-06-08 $14.61 $14.93 $14.35 $14.93 $14.49 38,314
2020-06-05 $13.57 $14.05 $13.57 $14.02 $13.61 32,600
2020-06-04 $12.83 $13.02 $12.78 $13.02 $12.64 11,999
2020-06-03 $12.78 $12.92 $12.66 $12.91 $12.53 3,917
2020-06-02 $12.41 $12.59 $12.40 $12.50 $12.13 4,967
2020-06-01 $12.01 $12.31 $12.01 $12.26 $11.90 9,675
2020-05-29 $12.00 $12.15 $11.93 $12.01 $11.66 9,182
2020-05-28 $12.28 $12.48 $12.01 $12.07 $11.71 9,637
2020-05-27 $12.67 $12.67 $12.00 $12.29 $11.93 12,665
2020-05-26 $12.39 $12.67 $12.39 $12.52 $12.15 8,298
2020-05-22 $12.10 $12.10 $11.95 $12.00 $11.65 2,792
2020-05-21 $12.52 $12.56 $12.13 $12.14 $11.78 3,758
2020-05-20 $12.15 $12.58 $12.15 $12.43 $12.06 6,587
2020-05-19 $11.91 $12.04 $11.44 $12.03 $11.67 6,237
2020-05-18 $11.80 $12.24 $11.80 $12.24 $11.88 46,316
2020-05-15 $11.10 $11.22 $11.01 $11.09 $10.76 46,047
2020-05-14 $10.81 $11.09 $10.35 $11.00 $10.67 6,923
2020-05-13 $11.90 $11.90 $10.90 $11.21 $10.88 30,400
2020-05-12 $12.03 $12.26 $11.98 $12.03 $11.67 13,563
2020-05-11 $12.12 $12.16 $11.83 $12.15 $11.79 18,269
2020-05-08 $12.40 $12.62 $12.16 $12.49 $12.12 90,317
2020-05-07 $12.42 $12.80 $12.42 $12.48 $12.11 10,983
2020-05-06 $12.15 $12.24 $12.00 $12.24 $11.88 11,484
2020-05-05 $12.36 $12.67 $12.00 $12.11 $11.75 11,253
2020-05-04 $11.40 $11.99 $11.32 $11.99 $11.64 18,722
2020-05-01 $12.03 $12.03 $10.72 $11.26 $10.93 6,438
2020-04-30 $1.65 $1.67 $1.54 $1.60 $12.42 11,465
2020-04-29 $1.51 $1.70 $1.51 $1.60 $12.42 30,770
2020-04-28 $1.49 $1.49 $1.40 $1.48 $11.49 11,409
2020-04-27 $1.44 $1.45 $1.33 $1.45 $11.26 11,738
2020-04-24 $1.49 $1.49 $1.38 $1.43 $11.10 6,741
2020-04-23 $1.44 $1.47 $1.38 $1.43 $11.10 12,368
2020-04-22 $1.38 $1.38 $1.30 $1.36 $10.56 19,320
2020-04-21 $1.19 $1.31 $1.18 $1.27 $9.86 39,633
2020-04-20 $1.24 $1.40 $1.23 $1.25 $9.70 29,914
2020-04-17 $1.29 $1.39 $1.29 $1.33 $10.33 24,617
2020-04-16 $1.49 $1.49 $1.25 $1.29 $10.02 8,066
2020-04-15 $1.43 $1.44 $1.32 $1.44 $11.18 6,878
2020-04-14 $1.47 $1.54 $1.45 $1.52 $11.80 10,487
2020-04-13 $1.54 $1.55 $1.44 $1.51 $11.72 15,814
2020-04-09 $1.50 $1.59 $1.37 $1.46 $11.33 20,193
2020-04-08 $1.35 $1.46 $1.35 $1.45 $11.26 8,826
2020-04-07 $1.35 $1.43 $1.32 $1.32 $10.25 20,587
2020-04-06 $1.26 $1.31 $1.20 $1.30 $10.09 12,249
2020-04-03 $1.24 $1.28 $1.18 $1.22 $9.47 30,759
2020-04-02 $1.20 $1.36 $1.17 $1.21 $9.39 25,704
2020-04-01 $1.05 $1.13 $1.05 $1.13 $8.77 8,242
2020-03-31 $1.07 $1.20 $1.07 $1.15 $8.93 21,732
2020-03-30 $1.15 $1.16 $1.05 $1.12 $8.70 10,904
2020-03-27 $1.10 $1.17 $1.06 $1.14 $8.85 11,186
2020-03-26 $1.05 $1.27 $1.05 $1.19 $9.24 38,303
2020-03-25 $1.00 $1.11 $0.92 $1.04 $8.07 44,581
2020-03-24 $1.01 $1.08 $0.99 $1.03 $8.00 25,737
2020-03-23 $1.00 $1.00 $0.90 $0.92 $7.14 4,394
2020-03-20 $1.00 $1.17 $1.00 $1.03 $8.00 23,646
2020-03-19 $0.87 $1.16 $0.85 $0.93 $7.22 17,853
2020-03-18 $1.06 $1.09 $0.75 $0.86 $6.68 6,430
2020-03-17 $1.21 $1.21 $1.13 $1.15 $8.93 6,108
2020-03-16 $1.31 $1.31 $1.12 $1.13 $8.77 11,427
2020-03-13 $1.33 $1.44 $1.22 $1.42 $11.02 15,045
2020-03-12 $1.39 $1.39 $1.15 $1.24 $9.63 33,142
2020-03-11 $1.63 $1.70 $1.49 $1.49 $11.57 23,185
2020-03-10 $1.87 $1.88 $1.55 $1.75 $13.59 21,833
2020-03-09 $2.35 $2.40 $1.73 $1.75 $13.59 48,154
2020-03-06 $2.58 $2.59 $2.40 $2.44 $18.94 26,832
2020-03-05 $2.69 $2.69 $2.60 $2.67 $20.73 18,611
2020-03-04 $2.78 $2.81 $2.65 $2.75 $21.35 9,222
2020-03-03 $2.82 $2.86 $2.69 $2.74 $21.27 8,839
2020-03-02 $2.79 $2.84 $2.64 $2.78 $21.58 13,468
2020-02-28 $2.68 $2.76 $2.60 $2.72 $21.12 24,765
2020-02-27 $2.86 $2.87 $2.63 $2.78 $21.58 20,170
2020-02-26 $3.10 $3.14 $2.95 $2.97 $23.06 14,564
2020-02-25 $3.31 $3.34 $3.04 $3.09 $23.99 14,695
2020-02-24 $3.43 $3.45 $3.17 $3.36 $26.09 22,928
2020-02-21 $3.59 $3.63 $3.53 $3.55 $27.56 12,850
2020-02-20 $3.60 $3.65 $3.60 $3.63 $28.18 19,349
2020-02-19 $3.61 $3.74 $3.61 $3.71 $28.03 26,596
2020-02-18 $3.61 $3.63 $3.58 $3.58 $27.05 9,952
2020-02-14 $3.71 $3.71 $3.64 $3.65 $27.58 3,496
2020-02-13 $3.65 $3.71 $3.63 $3.67 $27.73 7,824
2020-02-12 $3.70 $3.76 $3.67 $3.67 $27.73 12,216
2020-02-11 $3.70 $3.74 $3.61 $3.65 $27.58 12,107
2020-02-10 $3.67 $3.67 $3.64 $3.66 $27.65 6,027
2020-02-07 $3.67 $3.85 $3.64 $3.71 $28.03 17,918
2020-02-06 $3.71 $3.75 $3.69 $3.74 $28.26 16,259
2020-02-05 $3.63 $3.73 $3.63 $3.73 $28.18 21,731
2020-02-04 $3.60 $3.66 $3.57 $3.57 $26.97 18,663
2020-02-03 $3.62 $3.63 $3.54 $3.56 $26.90 23,490
2020-01-31 $3.65 $3.67 $3.59 $3.61 $27.28 17,764
2020-01-30 $3.75 $3.76 $3.65 $3.70 $27.96 43,805
2020-01-29 $3.89 $3.91 $3.80 $3.80 $28.71 8,495
2020-01-28 $3.83 $3.88 $3.82 $3.87 $29.24 7,444
2020-01-27 $3.85 $3.87 $3.81 $3.83 $28.94 11,888
2020-01-24 $4.04 $4.04 $3.93 $3.99 $30.15 11,124
2020-01-23 $3.98 $4.09 $3.89 $4.08 $30.83 22,781
2020-01-22 $4.07 $4.07 $4.00 $4.02 $30.37 9,518
2020-01-21 $4.18 $4.19 $4.10 $4.10 $30.98 11,731
2020-01-17 $4.27 $4.27 $4.19 $4.22 $31.88 20,635
2020-01-16 $4.22 $4.31 $4.22 $4.24 $32.04 12,838
2020-01-15 $4.25 $4.28 $4.18 $4.24 $32.04 17,520
2020-01-14 $4.22 $4.29 $4.22 $4.25 $32.11 12,340
2020-01-13 $4.34 $4.34 $4.18 $4.24 $32.04 37,903
2020-01-10 $4.36 $4.39 $4.32 $4.32 $32.64 14,896
2020-01-09 $4.35 $4.38 $4.29 $4.36 $32.94 16,824
2020-01-08 $4.45 $4.50 $4.32 $4.37 $33.02 48,359
2020-01-07 $4.45 $4.49 $4.43 $4.47 $33.77 16,514
2020-01-06 $4.38 $4.47 $4.38 $4.46 $33.70 19,400
2020-01-03 $4.44 $4.44 $4.35 $4.38 $33.09 8,822
2020-01-02 $4.39 $4.43 $4.31 $4.36 $32.94 17,024
2019-12-31 $4.22 $4.34 $4.21 $4.34 $32.79 26,725
2019-12-30 $4.36 $4.38 $4.25 $4.27 $32.26 27,904
2019-12-27 $4.39 $4.43 $4.34 $4.35 $32.87 43,170
2019-12-26 $4.37 $4.43 $4.36 $4.41 $33.32 13,589
2019-12-24 $4.31 $4.41 $4.30 $4.37 $33.02 16,476
2019-12-23 $4.28 $4.33 $4.28 $4.31 $32.56 23,156
2019-12-20 $4.26 $4.35 $4.22 $4.28 $32.34 20,809
2019-12-19 $4.25 $4.36 $4.22 $4.32 $32.64 34,917
2019-12-18 $4.11 $4.27 $4.11 $4.25 $32.11 29,960
2019-12-17 $4.05 $4.18 $4.04 $4.13 $31.20 33,155
2019-12-16 $4.00 $4.04 $3.97 $4.04 $30.52 18,807
2019-12-13 $3.98 $4.02 $3.93 $3.95 $29.84 27,993
2019-12-12 $3.82 $3.99 $3.82 $3.99 $30.15 43,682
2019-12-11 $3.80 $3.86 $3.77 $3.83 $28.94 22,265
2019-12-10 $3.83 $3.87 $3.77 $3.79 $28.64 29,234
2019-12-09 $3.70 $3.83 $3.70 $3.83 $28.94 25,252
2019-12-06 $3.64 $3.76 $3.64 $3.76 $28.41 23,958
2019-12-05 $3.67 $3.70 $3.60 $3.65 $27.58 15,940
2019-12-04 $3.56 $3.69 $3.56 $3.67 $27.73 22,010
2019-12-03 $3.58 $3.58 $3.54 $3.54 $26.75 11,225
2019-12-02 $3.65 $3.65 $3.60 $3.60 $27.20 8,717
2019-11-29 $3.64 $3.64 $3.60 $3.63 $27.43 13,644
2019-11-27 $3.66 $3.66 $3.57 $3.65 $27.58 30,461
2019-11-26 $3.71 $3.71 $3.64 $3.64 $27.50 25,056
2019-11-25 $3.68 $3.72 $3.64 $3.72 $28.11 28,975
2019-11-22 $3.71 $3.74 $3.61 $3.71 $28.03 24,688
2019-11-21 $3.69 $3.72 $3.65 $3.70 $27.96 23,279
2019-11-20 $3.70 $3.79 $3.66 $3.76 $27.66 19,466
2019-11-19 $3.77 $3.77 $3.69 $3.72 $27.37 20,476
2019-11-18 $3.84 $3.84 $3.78 $3.80 $27.96 11,707
2019-11-15 $3.83 $3.88 $3.83 $3.86 $28.40 9,716
2019-11-14 $3.85 $3.88 $3.80 $3.80 $27.96 13,958
2019-11-13 $3.86 $3.90 $3.83 $3.83 $28.18 11,826
2019-11-12 $3.97 $3.99 $3.87 $3.89 $28.62 16,930
2019-11-11 $3.85 $3.95 $3.85 $3.93 $28.91 11,963
2019-11-08 $3.88 $3.98 $3.85 $3.98 $29.28 16,709
2019-11-07 $3.93 $4.02 $3.92 $3.92 $28.84 11,014
2019-11-06 $3.99 $4.06 $3.91 $3.92 $28.84 14,587
2019-11-05 $4.10 $4.11 $4.01 $4.04 $29.72 35,697
2019-11-04 $3.95 $4.12 $3.95 $4.10 $30.16 18,723
2019-11-01 $3.87 $3.95 $3.87 $3.92 $28.84 12,907
2019-10-31 $3.82 $3.86 $3.75 $3.83 $28.18 15,548
2019-10-30 $3.93 $3.98 $3.80 $3.80 $27.96 19,339
2019-10-29 $3.86 $4.01 $3.86 $3.96 $29.13 13,837
2019-10-28 $3.94 $4.03 $3.91 $3.91 $28.76 18,801
2019-10-25 $3.86 $3.97 $3.86 $3.94 $28.99 12,696
2019-10-24 $3.97 $3.97 $3.86 $3.88 $28.54 15,322
2019-10-23 $3.85 $3.98 $3.84 $3.93 $28.91 14,453
2019-10-22 $3.84 $3.92 $3.82 $3.90 $28.69 18,046
2019-10-21 $3.77 $3.84 $3.77 $3.80 $27.96 19,503
2019-10-18 $3.82 $3.90 $3.75 $3.76 $27.66 13,172
2019-10-17 $3.85 $3.89 $3.82 $3.83 $28.18 9,002
2019-10-16 $3.89 $3.93 $3.84 $3.87 $28.47 16,616
2019-10-15 $3.83 $3.92 $3.80 $3.89 $28.62 12,214
2019-10-14 $3.84 $3.88 $3.77 $3.83 $28.18 13,502
2019-10-11 $3.91 $3.96 $3.91 $3.92 $28.84 9,315
2019-10-10 $3.79 $3.88 $3.78 $3.87 $28.47 11,031
2019-10-09 $3.84 $3.86 $3.75 $3.76 $27.66 10,747
2019-10-08 $3.80 $3.85 $3.78 $3.78 $27.81 10,108
2019-10-07 $3.93 $3.97 $3.85 $3.86 $28.40 13,179
2019-10-04 $3.95 $3.97 $3.85 $3.93 $28.91 10,926
2019-10-03 $3.82 $3.94 $3.82 $3.91 $28.76 7,770
2019-10-02 $3.92 $3.99 $3.87 $3.88 $28.54 7,745
2019-10-01 $4.13 $4.18 $3.95 $3.95 $29.06 11,967
2019-09-30 $4.12 $4.16 $4.10 $4.13 $30.38 6,704
2019-09-27 $4.11 $4.20 $4.09 $4.16 $30.60 4,473
2019-09-26 $4.17 $4.20 $4.11 $4.18 $30.75 22,676
2019-09-25 $4.18 $4.21 $4.12 $4.18 $30.75 13,524
2019-09-24 $4.35 $4.35 $4.21 $4.24 $31.19 7,722
2019-09-23 $4.31 $4.36 $4.31 $4.36 $32.07 7,129
2019-09-20 $4.40 $4.42 $4.32 $4.34 $31.93 5,358
2019-09-19 $4.43 $4.51 $4.33 $4.36 $32.07 32,673
2019-09-18 $4.37 $4.41 $4.31 $4.39 $32.30 7,694
2019-09-17 $4.60 $4.60 $4.29 $4.44 $32.66 32,757
2019-09-16 $4.64 $4.65 $4.42 $4.65 $34.21 44,137
2019-09-13 $4.22 $4.29 $4.18 $4.26 $31.34 12,272
2019-09-12 $4.21 $4.23 $4.08 $4.18 $30.75 15,583
2019-09-11 $4.23 $4.33 $4.17 $4.21 $30.97 8,632
2019-09-10 $4.13 $4.32 $4.13 $4.17 $30.68 18,170
2019-09-09 $4.02 $4.17 $4.02 $4.15 $30.53 27,047
2019-09-06 $4.00 $4.06 $3.90 $3.98 $29.28 16,809
2019-09-05 $4.09 $4.17 $4.01 $4.06 $29.87 15,244
2019-09-04 $3.89 $4.04 $3.89 $4.01 $29.50 18,205
2019-09-03 $3.90 $3.93 $3.80 $3.87 $28.47 22,914
2019-08-30 $4.04 $4.09 $3.98 $3.99 $29.35 16,947
2019-08-29 $3.90 $4.04 $3.90 $4.04 $29.72 22,684
2019-08-28 $3.71 $3.90 $3.71 $3.86 $28.40 16,288
2019-08-27 $3.69 $3.76 $3.65 $3.68 $27.07 28,157
2019-08-26 $3.79 $3.89 $3.64 $3.69 $27.15 51,584
2019-08-23 $3.90 $3.95 $3.83 $3.86 $28.40 29,432
2019-08-22 $4.15 $4.15 $3.98 $3.99 $29.35 23,489
2019-08-21 $4.22 $4.32 $4.21 $4.21 $30.21 13,242
2019-08-20 $4.25 $4.26 $4.19 $4.22 $30.29 13,183
2019-08-19 $4.18 $4.31 $4.18 $4.26 $30.57 19,083
2019-08-16 $4.08 $4.18 $4.05 $4.14 $29.71 10,794
2019-08-15 $4.16 $4.17 $4.06 $4.08 $29.28 20,339
2019-08-14 $4.20 $4.26 $4.08 $4.17 $29.93 30,488
2019-08-13 $4.21 $4.44 $4.21 $4.35 $31.22 24,499
2019-08-12 $4.36 $4.40 $4.25 $4.26 $30.57 32,585
2019-08-09 $4.75 $4.75 $4.41 $4.48 $32.15 75,980
2019-08-08 $5.25 $5.39 $5.15 $5.25 $37.68 16,646
2019-08-07 $4.78 $5.22 $4.75 $5.14 $36.89 24,956
2019-08-06 $5.18 $5.21 $4.88 $4.98 $35.74 27,062
2019-08-05 $5.50 $5.55 $5.17 $5.18 $37.18 38,815
2019-08-02 $5.95 $6.06 $5.69 $5.70 $40.91 22,846
2019-08-01 $6.25 $6.25 $5.88 $5.99 $42.99 35,107
2019-07-31 $6.36 $6.42 $6.28 $6.34 $45.50 11,774
2019-07-30 $6.31 $6.45 $6.29 $6.34 $45.50 15,393
2019-07-29 $6.54 $6.60 $6.26 $6.32 $45.36 16,188
2019-07-26 $6.64 $6.77 $6.53 $6.58 $47.22 9,390
2019-07-25 $6.84 $6.95 $6.66 $6.68 $47.94 5,615
2019-07-24 $6.80 $6.99 $6.78 $6.84 $49.09 7,653
2019-07-23 $6.84 $6.86 $6.74 $6.79 $48.73 7,546
2019-07-22 $6.72 $6.95 $6.70 $6.78 $48.66 12,662
2019-07-19 $6.69 $6.76 $6.67 $6.75 $48.44 4,565
2019-07-18 $6.68 $6.71 $6.56 $6.68 $47.94 12,206
2019-07-17 $6.86 $6.88 $6.69 $6.71 $48.16 10,207
2019-07-16 $7.09 $7.09 $6.86 $6.91 $49.59 7,542
2019-07-15 $7.12 $7.17 $7.02 $7.04 $50.52 5,885
2019-07-12 $7.10 $7.17 $7.03 $7.12 $51.10 7,870
2019-07-11 $7.11 $7.18 $7.04 $7.11 $51.03 11,307
2019-07-10 $6.98 $7.09 $6.95 $7.07 $50.74 6,330
2019-07-09 $6.91 $6.92 $6.61 $6.87 $49.30 16,840
2019-07-08 $7.06 $7.11 $6.86 $6.96 $49.95 10,513
2019-07-05 $7.14 $7.17 $7.03 $7.06 $50.67 6,996
2019-07-03 $7.16 $7.20 $7.13 $7.15 $51.31 1,104
2019-07-02 $7.25 $7.25 $7.11 $7.13 $51.17 11,935
2019-07-01 $7.37 $7.43 $7.20 $7.27 $52.18 12,580
2019-06-28 $7.10 $7.18 $7.10 $7.18 $51.53 3,504
2019-06-27 $7.10 $7.20 $7.03 $7.10 $50.96 9,741
2019-06-26 $7.05 $7.17 $7.05 $7.14 $51.24 7,152
2019-06-25 $7.00 $7.05 $6.96 $7.01 $50.31 9,318
2019-06-24 $7.19 $7.19 $7.03 $7.03 $50.45 4,861
2019-06-21 $7.15 $7.22 $7.13 $7.14 $51.24 7,334
2019-06-20 $7.08 $7.24 $7.04 $7.20 $51.67 10,987
2019-06-19 $6.92 $6.98 $6.85 $6.94 $49.81 6,668
2019-06-18 $6.80 $7.01 $6.78 $6.86 $49.23 9,341
2019-06-17 $6.65 $6.83 $6.60 $6.80 $48.80 13,901
2019-06-14 $6.89 $6.92 $6.68 $6.71 $48.16 11,450
2019-06-13 $7.00 $7.10 $6.85 $6.85 $49.16 12,664
2019-06-12 $7.14 $7.14 $6.86 $6.95 $49.88 21,070
2019-06-11 $7.27 $7.34 $7.17 $7.21 $51.74 11,710
2019-06-10 $7.46 $7.58 $7.27 $7.29 $52.32 10,663
2019-06-07 $7.50 $7.58 $7.46 $7.46 $53.54 8,677
2019-06-06 $7.54 $7.59 $7.44 $7.51 $53.90 8,156
2019-06-05 $7.77 $7.80 $7.50 $7.58 $54.40 7,143
2019-06-04 $7.52 $7.74 $7.52 $7.72 $55.40 4,638
2019-06-03 $7.48 $7.68 $7.43 $7.50 $53.83 8,711
2019-05-31 $7.68 $7.87 $7.35 $7.40 $53.11 20,517
2019-05-30 $7.78 $7.89 $7.69 $7.75 $55.62 10,591
2019-05-29 $7.72 $7.88 $7.64 $7.82 $56.12 13,646
2019-05-28 $7.98 $7.99 $7.77 $7.77 $55.76 17,598
2019-05-24 $8.30 $8.33 $8.03 $8.05 $57.77 12,689
2019-05-23 $8.45 $8.52 $8.26 $8.32 $59.71 13,816
2019-05-22 $9.37 $9.37 $9.00 $9.23 $62.93 30,793
2019-05-21 $9.10 $9.40 $9.10 $9.33 $63.61 19,038
2019-05-20 $9.15 $9.20 $9.07 $9.15 $62.39 20,379
2019-05-17 $9.00 $9.10 $8.95 $9.10 $62.05 10,191
2019-05-16 $8.84 $8.99 $8.84 $8.94 $60.96 12,541
2019-05-15 $8.64 $8.87 $8.60 $8.87 $60.48 9,217
2019-05-14 $8.46 $8.70 $8.46 $8.68 $59.18 10,589
2019-05-13 $8.59 $8.59 $8.40 $8.42 $57.41 8,476
2019-05-10 $8.56 $8.65 $8.43 $8.63 $58.84 11,810
2019-05-09 $8.48 $8.55 $8.25 $8.55 $58.30 10,341
2019-05-08 $8.39 $8.57 $8.39 $8.48 $57.82 17,369
2019-05-07 $8.08 $8.32 $8.06 $8.32 $56.73 16,739
2019-05-06 $8.23 $8.35 $8.02 $8.08 $55.09 19,471
2019-05-03 $8.40 $8.54 $8.28 $8.28 $56.45 9,893
2019-05-02 $8.50 $8.60 $8.31 $8.36 $57.00 12,964
2019-05-01 $8.93 $9.00 $8.61 $8.66 $59.05 12,120
2019-04-30 $9.08 $9.10 $8.92 $8.98 $61.23 4,350
2019-04-29 $8.95 $9.09 $8.91 $8.96 $61.09 3,211
2019-04-26 $9.05 $9.09 $8.91 $9.00 $61.36 9,177
2019-04-25 $9.11 $9.20 $9.04 $9.14 $62.32 10,594
2019-04-24 $9.03 $9.14 $8.96 $9.13 $62.25 7,555
2019-04-23 $8.92 $9.00 $8.90 $9.00 $61.36 8,665
2019-04-22 $8.98 $9.02 $8.81 $8.90 $60.68 13,779
2019-04-18 $8.95 $8.97 $8.81 $8.91 $60.75 6,315
2019-04-17 $9.09 $9.10 $8.87 $8.87 $60.48 5,896
2019-04-16 $8.97 $9.08 $8.96 $9.08 $61.91 5,282
2019-04-15 $8.89 $9.07 $8.89 $8.93 $60.89 9,765
2019-04-12 $8.86 $9.15 $8.84 $8.84 $60.27 22,451
2019-04-11 $8.63 $8.73 $8.63 $8.72 $59.46 2,681
2019-04-10 $8.73 $8.87 $8.63 $8.67 $59.11 9,904
2019-04-09 $8.76 $8.76 $8.61 $8.70 $59.32 5,876
2019-04-08 $8.73 $8.84 $8.66 $8.76 $59.73 10,140
2019-04-05 $8.43 $8.66 $8.40 $8.64 $58.91 7,780
2019-04-04 $8.31 $8.38 $8.25 $8.37 $57.07 5,148
2019-04-03 $8.42 $8.48 $8.26 $8.29 $56.52 9,045
2019-04-02 $8.55 $8.59 $8.38 $8.45 $57.61 4,588
2019-04-01 $8.45 $8.57 $8.45 $8.52 $58.09 10,438
2019-03-29 $8.47 $8.52 $8.34 $8.34 $56.86 5,392
2019-03-28 $8.32 $8.39 $8.27 $8.39 $57.20 9,241
2019-03-27 $8.31 $8.31 $8.17 $8.23 $56.11 2,830
2019-03-26 $8.26 $8.40 $8.15 $8.27 $56.39 7,124
2019-03-25 $8.25 $8.25 $8.05 $8.18 $55.77 4,468
2019-03-22 $8.43 $8.55 $8.12 $8.23 $56.11 10,781
2019-03-21 $8.47 $8.59 $8.40 $8.45 $57.61 7,200
2019-03-20 $8.27 $8.57 $8.18 $8.50 $57.95 11,497
2019-03-19 $8.41 $8.44 $8.19 $8.25 $56.25 12,355
2019-03-18 $8.18 $8.36 $8.14 $8.35 $56.93 7,919
2019-03-15 $8.15 $8.15 $8.01 $8.12 $55.36 8,163
2019-03-14 $7.98 $8.08 $7.98 $8.08 $55.09 7,395
2019-03-13 $8.02 $8.07 $7.95 $7.98 $54.41 7,298
2019-03-12 $7.88 $8.00 $7.88 $7.94 $54.14 9,539
2019-03-11 $7.78 $7.89 $7.72 $7.87 $53.66 5,888
2019-03-08 $7.97 $7.99 $7.63 $7.77 $52.98 27,010
2019-03-07 $7.94 $8.26 $7.94 $8.12 $55.36 19,168
2019-03-06 $8.17 $8.26 $7.92 $7.95 $54.20 14,285
2019-03-05 $8.30 $8.35 $8.19 $8.23 $56.11 6,417
2019-03-04 $8.18 $8.34 $8.12 $8.25 $56.25 11,246
2019-03-01 $8.17 $8.27 $8.00 $8.02 $54.68 18,309
2019-02-28 $8.31 $8.34 $8.01 $8.08 $55.09 27,323
2019-02-27 $8.52 $8.57 $8.16 $8.26 $56.32 26,058
2019-02-26 $8.55 $8.83 $8.49 $8.53 $58.16 17,363
2019-02-25 $8.65 $8.71 $8.39 $8.57 $58.43 24,204
2019-02-22 $9.15 $9.20 $8.62 $8.64 $58.91 44,446
2019-02-21 $9.49 $9.52 $8.93 $9.09 $61.98 53,854
2019-02-20 $9.69 $9.75 $9.36 $9.50 $64.77 51,909
2019-02-19 $10.04 $10.42 $10.03 $10.20 $66.48 35,630
2019-02-15 $10.30 $10.45 $9.93 $9.99 $65.12 20,760
2019-02-14 $10.10 $10.50 $9.94 $10.27 $66.94 47,693
2019-02-13 $9.78 $10.16 $9.74 $10.08 $65.70 25,699
2019-02-12 $9.65 $9.72 $9.47 $9.72 $63.36 30,007
2019-02-11 $9.28 $9.47 $9.27 $9.37 $61.07 16,799
2019-02-08 $9.28 $9.54 $9.15 $9.31 $60.68 14,450
2019-02-07 $9.46 $9.60 $9.16 $9.23 $60.16 20,927
2019-02-06 $9.46 $9.74 $9.38 $9.60 $62.57 11,153
2019-02-05 $9.75 $9.75 $9.36 $9.46 $61.66 29,766
2019-02-04 $9.72 $9.73 $9.47 $9.70 $63.23 8,004
2019-02-01 $9.58 $9.82 $9.55 $9.76 $63.62 8,144
2019-01-31 $9.46 $9.85 $9.45 $9.61 $62.64 26,368
2019-01-30 $9.10 $9.49 $9.10 $9.38 $61.14 28,561
2019-01-29 $9.03 $9.14 $8.95 $9.06 $59.05 11,971
2019-01-28 $8.94 $9.01 $8.73 $8.91 $58.08 27,412
2019-01-25 $8.97 $9.33 $8.94 $8.95 $58.34 21,988
2019-01-24 $8.84 $9.00 $8.83 $8.96 $58.40 9,222
2019-01-23 $8.95 $9.07 $8.76 $8.84 $57.62 9,225
2019-01-22 $9.08 $9.08 $8.77 $8.91 $58.08 9,593
2019-01-18 $9.08 $9.23 $9.03 $9.11 $59.38 14,194
2019-01-17 $8.94 $9.03 $8.71 $9.03 $58.86 16,725
2019-01-16 $8.90 $9.06 $8.79 $8.96 $58.40 17,789
2019-01-15 $8.61 $9.01 $8.60 $8.81 $57.42 9,344
2019-01-14 $8.41 $8.60 $8.41 $8.54 $55.66 14,133
2019-01-11 $8.67 $8.67 $8.47 $8.52 $55.53 12,217
2019-01-10 $8.87 $8.87 $8.62 $8.70 $56.71 22,775
2019-01-09 $8.65 $8.87 $8.51 $8.81 $57.42 10,356
2019-01-08 $8.45 $8.60 $8.34 $8.49 $55.34 12,737
2019-01-07 $7.88 $8.32 $7.79 $8.31 $54.17 27,527
2019-01-04 $7.49 $7.70 $7.45 $7.70 $50.19 26,770
2019-01-03 $7.07 $7.38 $7.02 $7.32 $47.71 38,589
2019-01-02 $6.64 $7.14 $6.55 $7.08 $46.15 10,063
2018-12-31 $6.70 $6.81 $6.59 $6.78 $44.19 30,984
2018-12-28 $6.71 $6.82 $6.55 $6.70 $43.67 39,759
2018-12-27 $6.54 $6.80 $6.38 $6.75 $44.00 30,351
2018-12-26 $6.33 $6.70 $5.99 $6.70 $43.67 39,302
2018-12-24 $6.45 $6.46 $6.26 $6.29 $41.00 16,188
2018-12-21 $6.70 $6.76 $6.43 $6.47 $42.17 35,153
2018-12-20 $6.97 $7.07 $6.57 $6.73 $43.87 36,280
2018-12-19 $7.11 $7.33 $7.00 $7.04 $45.89 23,362
2018-12-18 $7.59 $7.63 $7.14 $7.14 $46.54 26,690
2018-12-17 $8.05 $8.08 $7.57 $7.60 $49.54 18,941
2018-12-14 $8.34 $8.37 $8.02 $8.10 $52.80 18,104
2018-12-13 $8.33 $8.41 $8.18 $8.39 $54.69 19,523
2018-12-12 $8.45 $8.61 $8.40 $8.40 $54.75 6,163
2018-12-11 $8.52 $8.59 $8.35 $8.36 $54.49 15,255
2018-12-10 $8.65 $8.72 $8.27 $8.43 $54.95 18,446
2018-12-07 $8.87 $9.10 $8.71 $8.72 $56.84 10,215
2018-12-06 $8.86 $8.88 $8.46 $8.77 $57.16 23,912
2018-12-04 $9.35 $9.38 $9.12 $9.12 $59.44 11,270
2018-12-03 $9.15 $9.43 $9.15 $9.35 $60.94 19,828
2018-11-30 $8.95 $9.05 $8.75 $9.00 $58.66 17,472
2018-11-29 $8.87 $9.12 $8.87 $8.95 $58.34 15,695
2018-11-28 $8.66 $8.90 $8.66 $8.86 $57.75 20,491
2018-11-27 $8.93 $9.03 $8.82 $8.83 $57.55 17,081
2018-11-26 $9.28 $9.33 $8.91 $9.04 $58.92 23,176
2018-11-23 $9.31 $9.34 $9.16 $9.24 $60.23 6,055
2018-11-21 $9.43 $9.70 $9.42 $9.55 $62.25 12,696
2018-11-20 $9.97 $10.03 $9.72 $9.90 $61.70 18,585
2018-11-19 $9.98 $10.19 $9.98 $10.08 $62.82 10,635
2018-11-16 $9.90 $10.24 $9.90 $10.03 $62.51 17,438
2018-11-15 $9.63 $10.07 $9.63 $9.94 $61.95 12,455
2018-11-14 $10.15 $10.15 $9.76 $9.80 $61.08 14,544
2018-11-13 $10.25 $10.49 $9.88 $10.01 $62.39 12,365
2018-11-12 $10.70 $10.70 $10.25 $10.25 $63.88 7,943
2018-11-09 $10.58 $10.69 $10.39 $10.68 $66.56 5,662
2018-11-08 $10.88 $10.97 $10.60 $10.64 $66.31 6,483
2018-11-07 $10.68 $10.94 $10.68 $10.93 $68.12 8,833
2018-11-06 $10.51 $10.64 $10.44 $10.64 $66.31 10,747
2018-11-05 $10.50 $10.74 $10.41 $10.44 $65.07 10,428
2018-11-02 $10.59 $10.59 $10.35 $10.51 $65.50 5,710
2018-11-01 $10.37 $10.62 $10.37 $10.50 $65.44 8,648
2018-10-31 $10.36 $10.55 $10.28 $10.34 $64.44 4,929
2018-10-30 $10.01 $10.21 $9.68 $10.21 $63.63 9,479
2018-10-29 $10.46 $10.55 $9.90 $10.08 $62.82 13,588
2018-10-26 $10.72 $10.72 $10.28 $10.36 $64.57 8,578
2018-10-25 $10.89 $10.89 $10.52 $10.81 $67.37 7,039
2018-10-24 $11.26 $11.26 $10.71 $10.77 $67.12 11,682
2018-10-23 $11.41 $11.41 $11.07 $11.18 $69.68 17,237
2018-10-22 $11.62 $11.65 $11.38 $11.58 $72.17 6,118
2018-10-19 $11.64 $11.74 $11.60 $11.65 $72.61 4,619
2018-10-18 $11.62 $11.74 $11.55 $11.58 $72.17 8,197
2018-10-17 $11.90 $11.92 $11.61 $11.71 $72.98 6,541
2018-10-16 $11.72 $11.90 $11.66 $11.86 $73.92 13,564
2018-10-15 $11.57 $11.64 $11.41 $11.63 $72.48 8,120
2018-10-12 $11.65 $11.65 $11.15 $11.63 $72.48 12,796
2018-10-11 $11.64 $11.77 $11.31 $11.35 $70.74 14,760
2018-10-10 $12.02 $12.06 $11.62 $11.68 $72.80 11,328
2018-10-09 $12.02 $12.24 $12.01 $12.10 $75.41 10,883
2018-10-08 $12.00 $12.08 $11.85 $11.95 $74.48 8,039
2018-10-05 $12.17 $12.34 $11.98 $12.04 $75.04 6,427
2018-10-04 $12.53 $12.60 $12.19 $12.19 $75.97 6,695
2018-10-03 $12.36 $12.63 $12.32 $12.53 $78.09 7,061
2018-10-02 $12.59 $12.59 $12.18 $12.41 $77.35 4,132
2018-10-01 $12.39 $12.59 $12.36 $12.52 $78.03 2,570
2018-09-28 $12.11 $12.44 $12.11 $12.27 $76.47 4,007
2018-09-27 $12.38 $12.38 $12.03 $12.15 $75.73 9,799
2018-09-26 $12.63 $12.63 $12.19 $12.30 $76.66 8,346
2018-09-25 $12.76 $12.76 $12.32 $12.55 $78.22 7,754
2018-09-24 $12.64 $12.75 $12.38 $12.63 $78.72 2,181
2018-09-21 $12.42 $12.52 $12.36 $12.52 $78.03 2,796
2018-09-20 $12.53 $12.60 $12.39 $12.42 $77.41 6,561
2018-09-19 $12.48 $12.57 $12.40 $12.52 $78.03 3,094
2018-09-18 $12.46 $12.49 $12.37 $12.48 $77.78 6,463
2018-09-17 $12.34 $12.38 $12.29 $12.37 $77.10 5,455
2018-09-14 $12.30 $12.37 $12.26 $12.32 $76.78 2,865
2018-09-13 $12.35 $12.39 $12.22 $12.30 $76.66 3,225
2018-09-12 $12.28 $12.39 $12.28 $12.33 $76.85 7,363
2018-09-11 $12.01 $12.29 $12.01 $12.21 $76.10 4,120
2018-09-10 $12.09 $12.14 $12.01 $12.06 $75.16 4,118
2018-09-07 $12.22 $12.22 $11.98 $12.05 $75.10 8,422
2018-09-06 $12.41 $12.48 $12.25 $12.34 $76.91 4,626
2018-09-05 $12.57 $12.57 $12.31 $12.46 $77.66 5,001
2018-09-04 $12.66 $12.76 $12.38 $12.59 $78.47 12,728
2018-08-31 $12.79 $12.80 $12.59 $12.69 $79.09 12,678
2018-08-30 $12.74 $12.76 $12.60 $12.73 $79.34 9,592
2018-08-29 $12.77 $12.84 $12.61 $12.72 $79.28 8,221
2018-08-28 $12.72 $12.84 $12.54 $12.71 $79.22 13,926
2018-08-27 $12.99 $12.99 $12.50 $12.71 $79.22 16,347
2018-08-24 $12.73 $13.04 $12.73 $12.99 $80.96 14,711
2018-08-23 $13.16 $13.16 $12.82 $12.93 $80.59 11,693
2018-08-22 $13.27 $13.49 $13.11 $13.42 $80.90 15,665
2018-08-21 $13.30 $13.37 $13.15 $13.25 $79.88 6,535
2018-08-20 $13.44 $13.50 $13.17 $13.25 $79.88 14,445
2018-08-17 $13.30 $13.45 $13.21 $13.45 $81.08 5,489
2018-08-16 $13.08 $13.30 $12.90 $13.28 $80.06 7,475
2018-08-15 $13.20 $13.26 $12.97 $13.05 $78.67 9,664
2018-08-14 $13.22 $13.30 $13.12 $13.30 $80.18 4,489
2018-08-13 $13.20 $13.25 $12.98 $12.98 $78.25 7,336
2018-08-10 $13.10 $13.25 $13.10 $13.22 $79.70 3,971
2018-08-09 $13.20 $13.20 $13.10 $13.13 $79.15 5,485
2018-08-08 $13.18 $13.18 $13.01 $13.13 $79.15 11,683
2018-08-07 $13.12 $13.25 $13.06 $13.25 $79.88 13,746
2018-08-06 $12.93 $13.08 $12.93 $12.96 $78.13 5,078
2018-08-03 $13.12 $13.12 $12.86 $12.90 $77.77 5,152
2018-08-02 $12.99 $13.12 $12.97 $13.06 $78.73 4,693
2018-08-01 $13.09 $13.09 $12.94 $13.04 $78.61 4,888
2018-07-31 $13.08 $13.13 $12.95 $13.13 $79.15 3,694
2018-07-30 $13.09 $13.11 $13.01 $13.07 $78.79 3,979
2018-07-27 $13.30 $13.30 $12.90 $12.93 $77.95 4,051
2018-07-26 $13.19 $13.30 $13.15 $13.30 $80.18 5,109
2018-07-25 $13.15 $13.20 $13.01 $13.19 $79.52 4,661
2018-07-24 $12.98 $13.09 $12.94 $13.05 $78.67 4,836
2018-07-23 $12.99 $12.99 $12.84 $12.90 $77.77 4,339
2018-07-20 $12.99 $12.99 $12.78 $12.86 $77.53 7,314
2018-07-19 $12.97 $12.97 $12.76 $12.95 $78.07 6,293
2018-07-18 $12.61 $12.74 $12.49 $12.70 $76.56 3,326
2018-07-17 $12.56 $12.71 $12.51 $12.61 $76.02 4,187
2018-07-16 $12.72 $12.72 $12.56 $12.66 $76.32 5,628
2018-07-13 $12.72 $12.92 $12.71 $12.82 $77.29 12,003
2018-07-12 $12.68 $12.75 $12.55 $12.68 $76.44 9,025
2018-07-11 $12.87 $12.90 $12.57 $12.64 $76.20 5,959
2018-07-10 $13.15 $13.18 $12.85 $12.93 $77.95 19,215
2018-07-09 $12.84 $13.00 $12.76 $12.99 $78.31 3,751
2018-07-06 $12.61 $12.76 $12.55 $12.75 $76.86 4,820
2018-07-05 $12.44 $12.60 $12.42 $12.55 $75.66 38,550
2018-07-03 $12.46 $12.63 $12.41 $12.42 $74.87 4,511
2018-07-02 $12.60 $12.60 $12.33 $12.42 $74.87 13,337
2018-06-29 $12.66 $12.74 $12.57 $12.62 $76.08 4,125
2018-06-28 $12.69 $12.69 $12.46 $12.60 $75.96 3,325
2018-06-27 $12.55 $12.75 $12.55 $12.65 $76.26 11,555
2018-06-26 $12.05 $12.46 $12.05 $12.46 $75.12 5,347
2018-06-25 $12.31 $12.31 $11.98 $11.98 $72.22 7,593
2018-06-22 $12.45 $12.47 $12.31 $12.36 $74.51 6,391
2018-06-21 $12.25 $12.25 $12.02 $12.23 $73.73 5,803
2018-06-20 $12.19 $12.27 $12.14 $12.18 $73.43 6,893
2018-06-19 $12.15 $12.23 $12.00 $12.13 $73.13 6,278
2018-06-18 $12.01 $12.26 $11.91 $12.21 $73.61 8,187
2018-06-15 $12.32 $12.32 $12.00 $12.02 $72.46 21,992
2018-06-14 $12.54 $12.58 $12.37 $12.39 $74.69 3,377
2018-06-13 $12.66 $12.66 $12.43 $12.48 $75.24 8,363
2018-06-12 $12.56 $12.62 $12.47 $12.56 $75.72 4,128
2018-06-11 $12.34 $12.50 $12.30 $12.50 $75.36 6,921
2018-06-08 $12.45 $12.50 $12.27 $12.37 $74.57 6,148
2018-06-07 $12.21 $12.43 $12.21 $12.43 $74.93 5,702
2018-06-06 $12.32 $12.32 $12.03 $12.13 $73.13 7,716
2018-06-05 $12.17 $12.25 $12.05 $12.17 $73.37 5,986
2018-06-04 $12.45 $12.49 $12.17 $12.25 $73.85 11,064
2018-06-01 $12.57 $12.57 $12.35 $12.40 $74.75 8,405
2018-05-31 $12.42 $12.53 $12.36 $12.47 $75.18 9,632
2018-05-30 $12.18 $12.40 $12.09 $12.40 $74.75 17,415
2018-05-29 $12.14 $12.19 $11.96 $12.09 $72.89 6,302
2018-05-25 $12.29 $12.29 $11.84 $12.12 $73.07 13,741
2018-05-24 $12.63 $12.74 $12.35 $12.35 $74.45 13,739
2018-05-23 $13.21 $13.21 $12.76 $12.82 $77.29 11,889
2018-05-22 $13.90 $13.90 $13.43 $13.62 $79.40 17,760
2018-05-21 $13.78 $13.80 $13.66 $13.66 $79.63 22,364
2018-05-18 $13.59 $13.75 $13.36 $13.75 $80.16 9,749
2018-05-17 $13.25 $13.53 $13.24 $13.50 $78.70 13,201
2018-05-16 $13.16 $13.20 $13.07 $13.20 $76.95 7,253
2018-05-15 $13.10 $13.17 $12.98 $13.09 $76.31 8,731
2018-05-14 $12.95 $13.10 $12.87 $13.10 $76.37 7,090
2018-05-11 $12.84 $12.86 $12.69 $12.86 $74.97 6,861
2018-05-10 $12.88 $12.91 $12.75 $12.90 $75.20 8,702
2018-05-09 $12.69 $12.89 $12.65 $12.81 $74.68 11,428
2018-05-08 $12.35 $12.53 $12.05 $12.53 $73.05 11,663
2018-05-07 $12.25 $12.47 $12.22 $12.28 $71.59 11,589
2018-05-04 $11.98 $12.20 $11.92 $12.10 $70.54 6,855
2018-05-03 $12.34 $12.34 $11.96 $12.11 $70.60 6,033
2018-05-02 $12.49 $12.52 $12.34 $12.35 $72.00 3,984
2018-05-01 $12.31 $12.50 $12.24 $12.50 $72.87 5,249
2018-04-30 $12.28 $12.51 $12.28 $12.35 $72.00 6,531
2018-04-27 $12.30 $12.47 $12.30 $12.34 $71.94 4,667
2018-04-26 $12.23 $12.40 $12.23 $12.36 $72.05 7,180
2018-04-25 $12.16 $12.28 $12.00 $12.21 $71.18 6,073
2018-04-24 $12.35 $12.37 $12.06 $12.16 $70.89 6,149
2018-04-23 $12.10 $12.35 $12.10 $12.31 $71.76 6,108
2018-04-20 $12.30 $12.30 $12.11 $12.16 $70.89 5,103
2018-04-19 $12.40 $12.45 $12.28 $12.30 $71.70 8,302
2018-04-18 $12.27 $12.61 $12.21 $12.43 $72.46 10,663
2018-04-17 $12.01 $12.20 $11.98 $12.16 $70.89 4,553
2018-04-16 $11.85 $12.03 $11.82 $12.01 $70.01 7,593
2018-04-13 $11.81 $11.87 $11.69 $11.85 $69.08 8,992
2018-04-12 $11.80 $11.80 $11.67 $11.71 $68.26 3,188
2018-04-11 $11.56 $11.80 $11.56 $11.80 $68.79 5,797
2018-04-10 $11.33 $11.61 $11.27 $11.52 $67.16 6,897
2018-04-09 $11.25 $11.29 $11.09 $11.15 $65.00 4,152
2018-04-06 $11.41 $11.46 $10.96 $11.17 $65.12 10,470
2018-04-05 $11.23 $11.44 $11.23 $11.37 $66.28 5,507
2018-04-04 $10.82 $11.17 $10.81 $11.10 $64.71 29,391
2018-04-03 $10.96 $11.12 $10.77 $11.12 $64.83 8,100
2018-04-02 $11.25 $11.25 $10.73 $10.98 $64.01 12,395
2018-03-29 $11.05 $11.31 $11.05 $11.25 $65.58 5,575
2018-03-28 $10.97 $11.10 $10.97 $11.05 $64.42 8,186
2018-03-27 $11.28 $11.39 $11.06 $11.06 $64.48 5,008
2018-03-26 $11.28 $11.34 $11.12 $11.31 $65.93 7,732
2018-03-23 $11.28 $11.42 $11.22 $11.22 $65.41 9,647
2018-03-22 $11.25 $11.39 $11.14 $11.22 $65.41 11,696
2018-03-21 $10.93 $11.40 $10.93 $11.26 $65.64 7,649
2018-03-20 $10.75 $11.00 $10.75 $10.93 $63.72 17,189
2018-03-19 $11.40 $11.41 $10.70 $10.75 $62.67 28,572
2018-03-16 $11.33 $11.55 $11.28 $11.47 $66.87 9,016
2018-03-15 $11.65 $11.69 $11.12 $11.28 $65.76 17,391
2018-03-14 $11.76 $11.76 $11.57 $11.58 $67.51 3,899
2018-03-13 $11.73 $11.91 $11.66 $11.69 $68.15 7,247
2018-03-12 $11.75 $11.85 $11.69 $11.79 $68.73 9,327
2018-03-09 $11.54 $11.74 $11.52 $11.67 $68.03 10,317
2018-03-08 $11.59 $11.70 $11.42 $11.49 $66.98 9,464
2018-03-07 $11.58 $11.78 $11.56 $11.61 $67.68 3,986
2018-03-06 $11.84 $11.94 $11.64 $11.71 $68.26 8,718
2018-03-05 $11.59 $11.92 $11.59 $11.76 $68.56 11,542
2018-03-02 $11.50 $11.81 $11.40 $11.77 $68.61 8,896
2018-03-01 $11.78 $11.94 $11.65 $11.65 $67.91 8,444
2018-02-28 $12.09 $12.17 $11.80 $11.80 $68.79 12,485
2018-02-27 $12.23 $12.23 $12.00 $12.02 $70.07 4,398
2018-02-26 $12.07 $12.25 $11.92 $12.24 $71.35 8,200
2018-02-23 $11.92 $12.03 $11.81 $11.99 $69.90 3,639
2018-02-22 $11.81 $11.89 $11.70 $11.79 $68.73 13,342
2018-02-21 $12.29 $12.47 $11.79 $11.80 $68.79 8,117
2018-02-20 $12.40 $12.70 $12.17 $12.32 $71.82 6,422
2018-02-16 $12.52 $13.00 $12.46 $12.71 $71.55 4,794
2018-02-15 $12.52 $12.58 $12.32 $12.58 $70.82 5,750
2018-02-14 $12.19 $12.52 $12.03 $12.46 $70.15 6,602
2018-02-13 $12.34 $12.42 $12.14 $12.19 $68.63 6,541
2018-02-12 $12.14 $12.33 $12.00 $12.29 $69.19 8,660
2018-02-09 $12.19 $12.21 $11.45 $11.87 $66.82 20,053
2018-02-08 $12.75 $12.75 $12.05 $12.08 $68.01 15,622
2018-02-07 $12.67 $12.91 $12.55 $12.67 $71.33 10,962
2018-02-06 $12.67 $12.99 $12.33 $12.80 $72.06 14,808
2018-02-05 $13.00 $13.03 $12.71 $12.99 $73.13 11,639
2018-02-02 $13.48 $13.49 $13.06 $13.12 $73.86 8,581
2018-02-01 $13.59 $13.70 $13.50 $13.59 $76.51 6,056
2018-01-31 $13.75 $13.75 $13.49 $13.55 $76.28 8,531
2018-01-30 $13.90 $13.90 $13.52 $13.69 $77.07 21,278
2018-01-29 $14.02 $14.12 $13.96 $14.02 $78.93 5,442
2018-01-26 $14.23 $14.24 $14.08 $14.09 $79.32 4,905
2018-01-25 $14.34 $14.35 $14.14 $14.17 $79.77 5,122
2018-01-24 $14.38 $14.48 $14.24 $14.30 $80.50 15,498
2018-01-23 $14.15 $14.34 $14.08 $14.25 $80.22 8,943
2018-01-22 $13.92 $14.17 $13.92 $14.11 $79.43 10,680
2018-01-19 $14.04 $14.04 $13.86 $13.91 $78.31 7,180
2018-01-18 $14.20 $14.20 $13.95 $14.02 $78.93 9,071
2018-01-17 $14.06 $14.21 $14.03 $14.14 $79.60 11,691
2018-01-16 $14.20 $14.38 $14.05 $14.05 $79.10 12,075
2018-01-12 $14.15 $14.25 $14.08 $14.20 $79.94 9,501
2018-01-11 $13.80 $14.25 $13.80 $14.21 $80.00 14,934
2018-01-10 $13.79 $13.92 $13.68 $13.69 $77.07 9,284
2018-01-09 $13.84 $13.95 $13.81 $13.81 $77.75 5,066
2018-01-08 $13.79 $13.89 $13.71 $13.89 $78.20 6,363
2018-01-05 $13.79 $13.83 $13.61 $13.75 $77.41 5,941
2018-01-04 $13.85 $13.90 $13.71 $13.88 $78.14 11,846
2018-01-03 $13.59 $13.80 $13.58 $13.79 $77.63 19,258
2018-01-02 $13.32 $13.60 $13.31 $13.56 $76.34 11,673
2017-12-29 $13.30 $13.30 $13.23 $13.28 $74.76 12,545
2017-12-28 $13.18 $13.31 $13.15 $13.30 $74.87 11,478
2017-12-27 $13.16 $13.29 $13.14 $13.22 $74.42 15,570
2017-12-26 $13.30 $13.30 $13.07 $13.17 $74.14 15,712
2017-12-22 $12.95 $13.22 $12.91 $13.12 $73.86 14,226
2017-12-21 $12.65 $12.94 $12.65 $12.87 $72.45 9,237
2017-12-20 $12.48 $12.66 $12.45 $12.64 $71.16 14,388
2017-12-19 $12.46 $12.62 $12.45 $12.53 $70.54 14,624
2017-12-18 $12.43 $12.65 $12.43 $12.50 $70.37 17,933
2017-12-15 $12.49 $12.49 $12.32 $12.45 $70.09 11,977
2017-12-14 $12.40 $12.63 $12.40 $12.47 $70.20 17,691
2017-12-13 $12.47 $12.55 $12.39 $12.50 $70.37 7,306
2017-12-12 $12.50 $12.62 $12.38 $12.49 $70.31 22,243
2017-12-11 $12.32 $12.56 $12.32 $12.47 $70.20 24,501
2017-12-08 $12.28 $12.38 $12.20 $12.32 $69.36 14,785
2017-12-07 $12.09 $12.27 $12.04 $12.17 $68.51 15,490
2017-12-06 $12.29 $12.41 $12.09 $12.15 $68.40 11,478
2017-12-05 $12.45 $12.62 $12.34 $12.40 $69.81 11,899
2017-12-04 $12.62 $12.77 $12.50 $12.53 $70.54 11,131
2017-12-01 $12.45 $12.80 $12.36 $12.63 $71.10 12,277
2017-11-30 $12.50 $12.60 $12.29 $12.39 $69.75 24,574
2017-11-29 $12.20 $12.37 $12.14 $12.28 $69.13 8,954
2017-11-28 $12.37 $12.38 $12.23 $12.26 $69.02 10,584
2017-11-27 $12.54 $12.54 $12.30 $12.32 $69.36 10,453
2017-11-24 $12.52 $12.64 $12.45 $12.60 $70.93 1,981
2017-11-22 $12.53 $12.53 $12.38 $12.48 $70.26 9,497
2017-11-21 $12.45 $12.49 $12.31 $12.39 $69.75 10,944
2017-11-20 $12.92 $12.92 $12.69 $12.88 $70.04 10,754
2017-11-17 $12.77 $12.91 $12.69 $12.88 $70.04 7,233
2017-11-16 $12.72 $12.87 $12.50 $12.74 $69.28 10,741
2017-11-15 $12.62 $12.78 $12.44 $12.78 $69.49 10,961
2017-11-14 $12.91 $12.92 $12.51 $12.64 $68.73 14,283
2017-11-13 $13.10 $13.10 $12.86 $12.94 $70.36 6,951
2017-11-10 $13.08 $13.17 $12.98 $13.10 $71.23 10,207
2017-11-09 $13.01 $13.25 $13.01 $13.08 $71.12 8,469
2017-11-08 $13.14 $13.22 $13.01 $13.08 $71.12 8,577
2017-11-07 $13.19 $13.34 $13.14 $13.24 $71.99 18,404
2017-11-06 $12.94 $13.31 $12.81 $13.31 $72.38 11,366
2017-11-03 $12.48 $12.91 $12.40 $12.83 $69.77 7,163
2017-11-02 $12.85 $12.89 $12.50 $12.56 $68.30 13,131
2017-11-01 $12.74 $12.96 $12.74 $12.80 $69.60 9,441
2017-10-31 $12.61 $12.69 $12.54 $12.65 $68.79 14,769
2017-10-30 $12.57 $12.79 $12.53 $12.66 $68.84 14,917
2017-10-27 $12.27 $12.55 $12.22 $12.52 $68.08 13,454
2017-10-26 $12.27 $12.42 $12.13 $12.21 $66.39 21,947
2017-10-25 $12.58 $12.59 $12.24 $12.31 $66.94 11,833
2017-10-24 $12.95 $12.99 $12.52 $12.62 $68.62 30,640
2017-10-23 $13.00 $13.30 $12.78 $12.86 $69.93 10,267
2017-10-20 $12.98 $13.05 $12.92 $12.93 $70.31 7,963
2017-10-19 $12.92 $13.02 $12.91 $13.02 $70.80 12,354
2017-10-18 $13.09 $13.22 $13.00 $13.01 $70.74 3,518
2017-10-17 $13.12 $13.47 $13.01 $13.14 $71.45 7,858
2017-10-16 $13.17 $13.44 $13.16 $13.19 $71.72 8,030
2017-10-13 $13.27 $13.35 $13.14 $13.14 $71.45 7,056
2017-10-12 $13.23 $13.28 $13.13 $13.25 $72.05 5,215
2017-10-11 $13.25 $13.33 $13.24 $13.28 $72.21 8,743
2017-10-10 $13.22 $13.36 $13.22 $13.31 $72.38 10,441
2017-10-09 $13.26 $13.26 $13.17 $13.22 $71.89 11,551
2017-10-06 $13.28 $13.34 $13.20 $13.24 $71.99 12,032
2017-10-05 $13.25 $13.47 $13.25 $13.42 $72.97 5,562
2017-10-04 $13.32 $13.32 $13.18 $13.30 $72.32 5,071
2017-10-03 $13.21 $13.34 $13.21 $13.32 $72.43 5,347
2017-10-02 $13.16 $13.36 $13.11 $13.28 $72.21 6,045
2017-09-29 $13.15 $13.37 $13.15 $13.36 $72.64 7,116
2017-09-28 $13.25 $13.46 $13.19 $13.29 $72.27 8,620
2017-09-27 $13.21 $13.32 $13.00 $13.31 $72.38 7,611
2017-09-26 $13.20 $13.28 $13.11 $13.26 $72.10 3,513
2017-09-25 $13.00 $13.26 $13.00 $13.26 $72.10 6,920
2017-09-22 $12.96 $13.08 $12.88 $12.95 $70.42 9,052
2017-09-21 $12.81 $13.06 $12.80 $12.98 $70.58 9,483
2017-09-20 $12.84 $13.07 $12.76 $12.91 $70.20 7,366
2017-09-19 $12.61 $12.95 $12.58 $12.86 $69.93 6,025
2017-09-18 $12.65 $12.71 $12.53 $12.65 $68.79 3,742
2017-09-15 $12.70 $12.80 $12.56 $12.60 $68.51 2,064
2017-09-14 $12.55 $12.91 $12.55 $12.86 $69.93 6,201
2017-09-13 $12.32 $12.65 $12.32 $12.60 $68.51 11,204
2017-09-12 $12.26 $12.49 $12.26 $12.29 $66.83 6,869
2017-09-11 $12.29 $12.42 $12.21 $12.30 $66.88 5,154
2017-09-08 $12.61 $12.61 $12.20 $12.32 $66.99 5,681
2017-09-07 $12.64 $12.71 $12.53 $12.67 $68.90 4,902
2017-09-06 $12.78 $12.91 $12.70 $12.70 $69.06 8,790
2017-09-05 $12.92 $12.97 $12.64 $12.78 $69.49 5,319
2017-09-01 $12.68 $13.00 $12.56 $12.95 $70.42 5,876
2017-08-31 $12.32 $12.70 $12.27 $12.69 $69.00 7,984
2017-08-30 $12.02 $12.30 $12.02 $12.17 $66.18 5,018
2017-08-29 $12.01 $12.29 $11.99 $12.09 $65.74 4,147
2017-08-28 $12.43 $12.47 $12.20 $12.21 $66.39 6,174
2017-08-25 $12.42 $12.55 $12.30 $12.32 $66.99 8,752
2017-08-24 $12.38 $12.48 $12.17 $12.46 $67.75 11,754
2017-08-23 $12.24 $12.59 $12.24 $12.45 $67.70 12,966
2017-08-22 $11.87 $12.28 $11.87 $12.24 $66.56 8,862
2017-08-21 $12.47 $12.67 $12.28 $12.30 $64.58 9,521
2017-08-18 $12.63 $12.71 $12.35 $12.50 $65.63 12,814
2017-08-17 $12.65 $12.78 $12.60 $12.68 $66.57 6,089
2017-08-16 $12.83 $13.02 $12.72 $12.76 $66.99 4,250
2017-08-15 $12.94 $13.23 $12.66 $12.90 $67.73 7,042
2017-08-14 $13.08 $13.28 $12.95 $13.01 $68.30 5,044
2017-08-11 $12.70 $13.49 $12.40 $12.94 $67.94 17,033
2017-08-10 $13.46 $13.58 $12.86 $12.86 $67.52 13,459
2017-08-09 $13.57 $13.80 $13.41 $13.43 $70.51 6,759
2017-08-08 $13.63 $13.83 $13.52 $13.59 $71.35 6,729
2017-08-07 $14.14 $14.14 $13.60 $13.63 $71.56 6,601
2017-08-04 $14.16 $14.28 $13.82 $13.82 $72.56 3,542
2017-08-03 $14.40 $14.53 $14.08 $14.14 $74.24 6,635
2017-08-02 $14.50 $14.66 $14.31 $14.51 $76.18 5,020
2017-08-01 $14.69 $14.71 $14.40 $14.54 $76.34 2,030
2017-07-31 $14.48 $14.74 $14.25 $14.67 $77.01 5,096
2017-07-28 $14.73 $14.77 $14.45 $14.45 $75.86 3,445
2017-07-27 $14.85 $14.91 $14.40 $14.75 $77.44 3,308
2017-07-26 $14.47 $15.44 $14.47 $14.95 $78.49 9,962
2017-07-25 $14.36 $14.55 $14.30 $14.49 $76.07 8,378
2017-07-24 $14.04 $14.44 $14.00 $14.20 $74.55 7,044
2017-07-21 $14.02 $14.28 $13.97 $14.01 $73.55 4,960
2017-07-20 $13.95 $14.49 $13.90 $14.08 $73.92 11,867
2017-07-19 $13.61 $14.00 $13.56 $13.95 $73.24 15,876
2017-07-18 $13.76 $13.89 $13.44 $13.64 $71.61 6,953
2017-07-17 $13.70 $13.99 $13.62 $13.67 $71.77 9,609
2017-07-14 $13.31 $13.81 $13.31 $13.81 $72.50 4,798
2017-07-13 $13.30 $13.45 $13.28 $13.31 $69.88 3,201
2017-07-12 $13.40 $13.61 $13.27 $13.30 $69.83 5,398
2017-07-11 $13.21 $13.48 $13.18 $13.29 $69.77 4,867
2017-07-10 $12.98 $13.43 $12.98 $13.30 $69.83 7,621
2017-07-07 $13.08 $13.15 $12.94 $13.06 $68.57 4,091
2017-07-06 $13.36 $13.60 $13.06 $13.20 $69.30 8,803
2017-07-05 $13.50 $13.50 $13.30 $13.36 $70.14 5,407
2017-07-03 $13.32 $13.60 $13.32 $13.57 $71.24 4,431
2017-06-30 $13.12 $13.34 $13.12 $13.31 $69.88 2,803
2017-06-29 $13.02 $13.23 $13.01 $13.10 $68.78 8,704
2017-06-28 $12.91 $13.15 $12.87 $13.02 $68.36 5,085
2017-06-27 $13.26 $13.32 $12.89 $12.91 $67.78 9,802
2017-06-26 $13.11 $13.20 $13.01 $13.17 $69.14 11,691
2017-06-23 $12.94 $13.29 $12.81 $13.02 $68.36 10,581
2017-06-22 $12.95 $13.16 $12.81 $12.94 $67.94 9,807
2017-06-21 $12.92 $13.22 $12.63 $12.89 $67.67 11,536
2017-06-20 $13.23 $13.23 $12.89 $12.96 $68.04 12,471
2017-06-19 $13.61 $13.61 $13.03 $13.42 $70.46 20,456
2017-06-16 $13.49 $13.62 $13.35 $13.62 $71.51 6,134
2017-06-15 $13.65 $13.73 $13.34 $13.41 $70.40 13,668
2017-06-14 $14.04 $14.06 $13.70 $13.78 $72.35 7,836
2017-06-13 $14.03 $14.14 $13.88 $14.14 $74.24 3,835
2017-06-12 $14.12 $14.33 $13.97 $13.99 $73.45 2,343
2017-06-09 $13.87 $14.21 $13.80 $14.06 $73.82 7,099
2017-06-08 $13.81 $13.99 $13.75 $13.83 $72.61 9,057
2017-06-07 $14.15 $14.26 $13.81 $13.90 $72.98 7,110
2017-06-06 $14.21 $14.27 $13.99 $14.21 $74.60 5,266
2017-06-05 $14.39 $14.48 $14.10 $14.21 $74.60 4,481
2017-06-02 $14.66 $14.71 $14.39 $14.43 $75.76 3,492
2017-06-01 $14.49 $14.88 $14.49 $14.75 $77.44 6,319
2017-05-31 $14.44 $15.33 $14.31 $14.43 $75.76 11,852
2017-05-30 $14.92 $14.97 $14.37 $14.58 $76.55 9,296
2017-05-26 $15.03 $15.19 $14.90 $14.94 $78.44 8,004
2017-05-25 $15.48 $15.55 $15.05 $15.11 $79.33 8,169
2017-05-24 $15.54 $15.64 $15.37 $15.39 $80.80 3,669
2017-05-23 $15.70 $15.70 $15.43 $15.57 $81.74 6,432
2017-05-22 $15.59 $15.81 $15.45 $15.66 $82.22 10,089
2017-05-19 $15.95 $16.00 $15.81 $15.98 $81.62 3,809
2017-05-18 $15.63 $15.81 $15.53 $15.68 $80.08 4,859
2017-05-17 $15.80 $15.90 $15.70 $15.73 $80.34 6,747
2017-05-16 $16.10 $16.10 $15.76 $15.89 $81.16 6,477
2017-05-15 $16.20 $16.20 $15.80 $16.05 $81.97 3,740
2017-05-12 $15.80 $16.21 $15.40 $15.73 $80.34 8,734
2017-05-11 $16.20 $16.20 $15.69 $15.72 $80.28 4,457
2017-05-10 $15.85 $16.07 $15.78 $15.99 $81.67 6,540
2017-05-09 $15.86 $15.91 $15.62 $15.78 $80.59 5,270
2017-05-08 $15.34 $15.81 $15.34 $15.80 $80.70 5,458
2017-05-05 $15.00 $15.36 $14.95 $15.33 $78.30 8,051
2017-05-04 $15.34 $15.34 $14.84 $15.11 $77.17 12,916
2017-05-03 $15.46 $15.51 $15.38 $15.43 $78.81 6,561
2017-05-02 $15.61 $15.64 $15.39 $15.49 $79.11 6,319
2017-05-01 $15.63 $15.66 $15.50 $15.61 $79.73 11,063
2017-04-28 $15.90 $15.90 $15.67 $15.70 $80.19 13,156
2017-04-27 $16.04 $16.06 $15.75 $15.86 $81.00 12,512
2017-04-26 $16.05 $16.30 $16.05 $16.12 $82.33 3,884
2017-04-25 $16.00 $16.16 $15.96 $16.14 $82.43 6,346
2017-04-24 $15.95 $16.01 $15.85 $15.99 $81.67 4,250
2017-04-21 $15.80 $15.91 $15.74 $15.85 $80.95 4,663
2017-04-20 $15.68 $15.93 $15.68 $15.85 $80.95 5,631
2017-04-19 $16.25 $16.32 $15.75 $15.75 $80.44 7,803
2017-04-18 $16.24 $16.48 $16.20 $16.23 $82.89 10,969
2017-04-17 $16.46 $16.46 $16.08 $16.22 $82.84 4,970
2017-04-13 $16.61 $16.63 $16.32 $16.44 $83.96 2,825
2017-04-12 $16.61 $16.76 $16.48 $16.58 $84.68 3,660
2017-04-11 $16.78 $16.78 $16.54 $16.63 $84.94 5,436
2017-04-10 $16.74 $16.81 $16.55 $16.81 $85.85 4,541
2017-04-07 $16.50 $16.74 $16.50 $16.70 $85.29 4,621
2017-04-06 $16.68 $16.75 $16.48 $16.48 $84.17 8,340
2017-04-05 $16.55 $16.73 $16.55 $16.65 $85.04 7,970
2017-04-04 $16.33 $16.58 $16.15 $16.43 $83.91 13,871
2017-04-03 $16.50 $16.64 $16.40 $16.57 $84.63 6,178
2017-03-31 $16.38 $16.50 $16.30 $16.50 $84.27 5,755
2017-03-30 $16.27 $16.39 $16.20 $16.35 $83.51 3,254
2017-03-29 $15.85 $16.30 $15.83 $16.19 $82.69 4,278
2017-03-28 $15.56 $15.87 $15.56 $15.86 $81.00 3,540
2017-03-27 $15.28 $15.63 $15.26 $15.51 $79.21 42
2017-03-24 $15.33 $15.61 $15.33 $15.41 $78.70 76
2017-03-23 $15.27 $15.52 $15.25 $15.32 $78.24 6,169
2017-03-22 $15.33 $15.35 $15.26 $15.30 $78.14 3,409
2017-03-21 $15.62 $15.73 $15.26 $15.37 $78.50 7,828
2017-03-20 $15.65 $15.86 $15.40 $15.60 $79.67 4,703
2017-03-17 $15.48 $15.71 $15.47 $15.55 $79.42 3,700
2017-03-16 $15.48 $15.78 $15.28 $15.33 $78.30 8,351
2017-03-15 $15.25 $15.54 $15.16 $15.43 $78.81 15,386
2017-03-14 $15.34 $15.34 $14.88 $15.20 $77.63 10,972
2017-03-13 $15.22 $15.50 $15.22 $15.43 $78.81 5,196
2017-03-10 $15.55 $15.61 $15.04 $15.29 $78.09 16,164
2017-03-09 $15.75 $15.75 $15.21 $15.54 $79.37 26,610
2017-03-08 $16.25 $16.30 $15.75 $15.84 $80.90 13,220
2017-03-07 $16.34 $16.46 $16.26 $16.26 $83.05 5,911
2017-03-06 $16.28 $16.47 $16.26 $16.39 $83.71 4,289
2017-03-03 $16.49 $16.54 $16.30 $16.35 $83.51 6,547
2017-03-02 $16.54 $16.74 $16.40 $16.40 $83.76 8,877
2017-03-01 $16.50 $16.80 $16.41 $16.65 $85.04 6,108
2017-02-28 $16.13 $16.35 $16.12 $16.33 $83.40 14,220
2017-02-27 $16.22 $16.34 $16.16 $16.30 $83.25 7,761
2017-02-24 $16.08 $16.24 $16.05 $16.21 $82.79 7,756
2017-02-23 $16.34 $16.46 $16.16 $16.23 $82.89 19,073
2017-02-22 $16.41 $16.56 $16.20 $16.20 $82.74 11,539
2017-02-21 $16.74 $16.81 $16.44 $16.44 $83.95 11,091
2017-02-17 $16.79 $16.79 $16.48 $16.52 $84.37 7,592
2017-02-16 $17.08 $17.09 $16.71 $16.77 $85.65 10,150
2017-02-15 $17.00 $17.43 $16.86 $17.32 $86.21 21,032
2017-02-14 $16.83 $17.00 $16.78 $16.99 $84.57 5,391
2017-02-13 $16.85 $16.93 $16.72 $16.89 $84.07 8,020
2017-02-10 $16.63 $16.95 $16.63 $16.87 $83.97 11,325
2017-02-09 $16.43 $16.60 $16.43 $16.46 $81.93 5,768
2017-02-08 $16.63 $16.68 $16.35 $16.38 $81.53 11,279
2017-02-07 $16.79 $16.85 $16.54 $16.79 $83.57 14,529
2017-02-06 $16.75 $16.85 $16.62 $16.76 $83.42 8,619
2017-02-03 $16.74 $16.93 $16.62 $16.76 $83.42 8,706
2017-02-02 $16.79 $16.79 $16.49 $16.69 $83.07 7,019
2017-02-01 $16.77 $16.87 $16.53 $16.75 $83.37 6,825
2017-01-31 $16.54 $16.60 $16.38 $16.58 $82.53 6,811
2017-01-30 $16.90 $16.90 $16.54 $16.58 $82.53 7,696
2017-01-27 $17.00 $17.09 $16.79 $17.07 $84.97 6,479
2017-01-26 $17.09 $17.16 $16.96 $17.02 $84.72 13,397
2017-01-25 $17.00 $17.18 $16.88 $17.03 $84.77 21,267
2017-01-24 $16.88 $16.99 $16.80 $16.98 $84.52 6,836
2017-01-23 $16.84 $16.89 $16.74 $16.80 $83.62 3,622
2017-01-20 $16.75 $16.91 $16.75 $16.84 $83.82 3,727
2017-01-19 $16.79 $16.85 $16.61 $16.69 $83.07 3,600
2017-01-18 $16.89 $16.89 $16.58 $16.75 $83.37 7,874
2017-01-17 $16.88 $17.00 $16.85 $16.94 $84.32 6,080
2017-01-13 $16.85 $16.95 $16.84 $16.91 $84.17 4,445
2017-01-12 $16.99 $16.99 $16.83 $16.93 $84.27 4,755
2017-01-11 $16.79 $16.99 $16.68 $16.98 $84.52 5,114
2017-01-10 $16.80 $16.81 $16.66 $16.66 $82.93 3,212
2017-01-09 $16.93 $16.93 $16.67 $16.77 $83.47 5,024
2017-01-06 $16.83 $16.97 $16.75 $16.95 $84.37 4,455
2017-01-05 $16.65 $16.72 $16.54 $16.71 $83.17 10,607
2017-01-04 $16.79 $16.90 $16.64 $16.84 $83.82 7,091
2017-01-03 $16.59 $16.89 $16.46 $16.89 $84.07 9,219
2016-12-30 $16.48 $16.61 $16.34 $16.50 $82.13 8,492
2016-12-29 $16.29 $16.55 $16.29 $16.44 $81.83 12,244
2016-12-28 $16.60 $16.67 $16.22 $16.32 $81.23 7,390
2016-12-27 $16.52 $16.68 $16.48 $16.51 $82.18 6,109
2016-12-23 $16.50 $16.60 $16.40 $16.47 $81.98 9,120
2016-12-22 $16.22 $16.49 $16.21 $16.49 $82.08 11,024
2016-12-21 $16.29 $16.39 $16.22 $16.22 $80.73 4,331
2016-12-20 $16.30 $16.32 $16.16 $16.22 $80.73 5,934
2016-12-19 $16.20 $16.29 $16.13 $16.16 $80.44 8,491
2016-12-16 $15.91 $16.20 $15.84 $16.18 $80.54 10,611
2016-12-15 $15.97 $16.12 $15.83 $15.99 $79.59 4,099
2016-12-14 $16.19 $16.24 $15.99 $15.99 $79.59 11,733
2016-12-13 $16.05 $16.34 $15.97 $16.25 $80.88 13,612
2016-12-12 $16.27 $16.33 $15.99 $16.00 $79.64 13,788
2016-12-09 $15.81 $15.93 $15.78 $15.91 $79.19 5,510
2016-12-08 $15.76 $15.92 $15.59 $15.75 $78.40 5,907
2016-12-07 $15.99 $16.11 $15.76 $15.82 $78.74 12,361
2016-12-06 $16.00 $16.14 $15.84 $16.03 $79.79 8,207
2016-12-05 $16.09 $16.16 $15.97 $16.01 $79.69 11,081
2016-12-02 $15.61 $15.98 $15.52 $15.92 $79.24 11,894
2016-12-01 $16.00 $16.15 $15.51 $15.68 $78.05 11,436
2016-11-30 $15.73 $15.91 $15.65 $15.85 $78.89 23,010
2016-11-29 $14.87 $14.87 $14.56 $14.85 $73.92 12,762
2016-11-28 $15.47 $15.55 $15.00 $15.03 $74.81 12,946
2016-11-25 $15.59 $15.75 $15.34 $15.46 $76.95 7,665
2016-11-23 $15.64 $15.69 $15.44 $15.66 $77.95 7,425
2016-11-22 $15.93 $16.00 $15.45 $15.58 $77.55 10,806
2016-11-21 $15.95 $16.05 $15.70 $15.99 $79.59 6,314
2016-11-18 $16.14 $16.41 $16.07 $16.22 $78.58 13,603
2016-11-17 $16.10 $16.19 $15.96 $16.14 $78.20 5,506
2016-11-16 $16.15 $16.18 $15.96 $16.10 $78.00 5,661
2016-11-15 $15.90 $16.17 $15.85 $16.12 $78.10 6,390
2016-11-14 $15.53 $15.80 $15.35 $15.70 $76.07 11,674
2016-11-11 $15.52 $15.66 $14.98 $15.51 $75.12 8,626
2016-11-10 $15.38 $15.85 $15.38 $15.50 $75.10 10,031
2016-11-09 $14.82 $15.35 $14.80 $15.30 $74.13 9,593
2016-11-08 $14.83 $14.98 $14.64 $14.90 $72.19 8,690
2016-11-07 $14.95 $15.00 $14.68 $14.76 $71.51 4,038
2016-11-04 $14.86 $14.97 $14.62 $14.69 $71.17 4,828
2016-11-03 $14.81 $15.11 $14.68 $14.82 $71.82 6,369
2016-11-02 $14.80 $14.93 $14.39 $14.92 $72.29 6,688
2016-11-01 $15.24 $15.29 $14.80 $14.96 $72.48 6,846
2016-10-31 $15.37 $15.37 $15.03 $15.09 $73.11 6,001
2016-10-28 $15.56 $15.76 $15.39 $15.43 $74.76 5,185
2016-10-27 $15.74 $15.74 $15.55 $15.61 $75.63 5,242
2016-10-26 $15.82 $15.86 $15.55 $15.73 $76.21 5,550
2016-10-25 $16.15 $16.16 $15.88 $15.96 $77.33 3,252
2016-10-24 $16.04 $16.22 $15.97 $16.19 $78.44 10,906
2016-10-21 $15.86 $16.07 $15.78 $16.00 $77.52 5,242
2016-10-20 $15.84 $15.95 $15.61 $15.86 $76.84 7,508
2016-10-19 $15.70 $15.98 $15.68 $15.88 $76.94 6,497
2016-10-18 $15.67 $15.67 $15.44 $15.56 $75.39 4,030
2016-10-17 $15.61 $15.61 $15.40 $15.49 $75.05 4,770
2016-10-14 $15.80 $15.81 $15.56 $15.66 $75.87 6,237
2016-10-13 $15.65 $15.76 $15.45 $15.67 $75.92 4,298
2016-10-12 $15.85 $15.86 $15.63 $15.81 $76.60 4,856
2016-10-11 $16.01 $16.01 $15.76 $15.87 $76.89 4,574
2016-10-10 $15.92 $16.10 $15.83 $16.08 $77.90 6,540
2016-10-07 $15.83 $15.90 $15.74 $15.85 $76.81 2,626
2016-10-06 $15.95 $15.95 $15.72 $15.89 $76.99 5,214
2016-10-05 $15.87 $15.97 $15.85 $15.90 $77.03 6,447
2016-10-04 $15.85 $15.95 $15.57 $15.76 $76.36 9,656
2016-10-03 $15.95 $15.95 $15.71 $15.90 $77.03 3,840
2016-09-30 $15.82 $15.98 $15.74 $15.88 $76.94 5,828
2016-09-29 $15.71 $15.91 $15.61 $15.77 $76.40 5,469
2016-09-28 $15.08 $15.72 $14.79 $15.61 $75.63 10,175
2016-09-27 $15.07 $15.08 $14.77 $15.05 $72.92 7,503
2016-09-26 $15.43 $15.51 $15.10 $15.15 $73.40 11,589
2016-09-23 $15.59 $15.77 $15.25 $15.26 $73.93 9,456
2016-09-22 $15.60 $15.83 $15.60 $15.72 $76.16 5,706
2016-09-21 $15.15 $15.55 $15.09 $15.54 $75.31 5,766
2016-09-20 $15.38 $15.38 $14.90 $15.10 $73.16 8,050
2016-09-19 $15.39 $15.64 $15.23 $15.41 $74.66 5,225
2016-09-16 $15.30 $15.38 $15.27 $15.32 $74.22 3,101
2016-09-15 $15.48 $15.48 $15.14 $15.43 $74.76 4,894
2016-09-14 $15.56 $15.73 $15.38 $15.46 $74.90 8,773
2016-09-13 $15.85 $16.11 $15.50 $15.71 $76.09 11,354
2016-09-12 $15.80 $15.98 $15.70 $15.97 $77.37 4,455
2016-09-09 $16.10 $16.10 $15.85 $15.90 $77.03 5,753
2016-09-08 $16.23 $16.34 $16.15 $16.22 $78.58 7,925
2016-09-07 $16.12 $16.23 $16.05 $16.15 $78.25 6,456
2016-09-06 $15.91 $16.12 $15.91 $16.12 $78.10 8,240
2016-09-02 $15.70 $16.16 $15.67 $15.94 $77.23 4,568
2016-09-01 $15.53 $15.60 $15.32 $15.51 $75.14 8,691
2016-08-31 $15.64 $15.72 $15.37 $15.61 $75.63 9,862
2016-08-30 $15.74 $15.79 $15.48 $15.64 $75.77 6,762
2016-08-29 $15.52 $15.74 $15.52 $15.71 $76.11 3,359
2016-08-26 $15.86 $15.95 $15.57 $15.58 $75.48 6,928
2016-08-25 $15.87 $15.89 $15.72 $15.84 $76.74 4,045
2016-08-24 $15.86 $15.95 $15.75 $15.85 $76.79 5,213
2016-08-23 $15.79 $15.95 $15.72 $15.90 $77.03 8,367
2016-08-22 $15.79 $15.92 $15.65 $15.85 $76.81 7,328
2016-08-19 $16.30 $16.35 $16.13 $16.31 $76.90 7,900
2016-08-18 $16.21 $16.35 $16.17 $16.25 $76.62 12,194
2016-08-17 $16.09 $16.21 $16.02 $16.15 $76.14 8,096
2016-08-16 $16.01 $16.22 $15.83 $16.09 $75.86 5,716
2016-08-15 $15.87 $16.01 $15.86 $15.96 $75.25 7,484
2016-08-12 $15.76 $15.92 $15.73 $15.85 $74.73 6,404
2016-08-11 $15.48 $15.73 $15.40 $15.60 $73.55 6,625
2016-08-10 $15.59 $15.59 $15.30 $15.31 $72.18 5,319
2016-08-09 $15.51 $15.55 $15.43 $15.55 $73.32 5,705
2016-08-08 $15.40 $15.59 $15.40 $15.51 $73.13 4,053
2016-08-05 $15.02 $15.25 $14.92 $15.25 $71.90 5,964
2016-08-04 $14.80 $15.14 $14.80 $15.08 $71.10 7,444
2016-08-03 $14.55 $14.77 $14.48 $14.77 $69.64 9,975
2016-08-02 $14.50 $14.61 $14.26 $14.45 $68.13 14,219
2016-08-01 $14.99 $14.99 $14.53 $14.57 $68.69 9,225
2016-07-29 $14.82 $15.09 $14.64 $15.03 $70.86 8,311
2016-07-28 $15.08 $15.09 $14.76 $14.83 $69.92 7,779
2016-07-27 $15.28 $15.47 $14.94 $15.00 $70.72 14,512
2016-07-26 $15.16 $15.48 $15.10 $15.13 $71.34 10,721
2016-07-25 $15.52 $15.69 $15.05 $15.19 $71.62 11,940
2016-07-22 $15.41 $15.68 $15.25 $15.54 $73.27 9,718
2016-07-21 $15.51 $15.70 $15.39 $15.41 $72.66 7,078
2016-07-20 $15.32 $15.51 $15.21 $15.43 $72.75 5,382
2016-07-19 $15.50 $15.60 $15.27 $15.35 $72.37 5,198
2016-07-18 $15.44 $15.46 $15.33 $15.43 $72.75 4,046
2016-07-15 $15.46 $15.53 $15.35 $15.39 $72.56 4,652
2016-07-14 $15.40 $15.66 $15.28 $15.47 $72.94 5,073
2016-07-13 $15.56 $15.69 $15.23 $15.33 $72.28 8,019
2016-07-12 $15.07 $15.68 $15.07 $15.61 $73.60 14,044
2016-07-11 $15.04 $15.05 $14.88 $14.89 $70.20 2,590
2016-07-08 $14.68 $14.95 $14.68 $14.86 $70.06 2,855
2016-07-07 $14.77 $14.84 $14.55 $14.63 $68.96 9,656
2016-07-06 $14.70 $14.83 $14.65 $14.70 $69.31 5,406
2016-07-05 $14.84 $14.95 $14.63 $14.74 $69.50 8,716
2016-07-01 $15.05 $15.12 $14.97 $14.98 $70.63 5,302
2016-06-30 $14.89 $15.14 $14.77 $14.92 $70.35 13,303
2016-06-29 $14.84 $15.15 $14.84 $14.90 $70.25 7,563
2016-06-28 $14.29 $14.65 $14.20 $14.51 $68.41 8,862
2016-06-27 $14.27 $14.27 $13.85 $13.97 $65.87 14,927
2016-06-24 $14.42 $14.69 $14.30 $14.47 $68.22 16,190
2016-06-23 $14.88 $14.89 $14.64 $14.86 $70.06 10,280
2016-06-22 $14.68 $14.72 $14.50 $14.52 $68.46 8,853
2016-06-21 $14.44 $14.66 $14.39 $14.65 $69.07 5,731
2016-06-20 $14.44 $14.50 $14.22 $14.39 $67.85 5,991
2016-06-17 $13.94 $14.21 $13.94 $14.12 $66.57 7,740
2016-06-16 $14.08 $14.16 $13.78 $13.95 $65.77 12,958
2016-06-15 $13.88 $14.39 $13.80 $14.15 $66.71 11,794
2016-06-14 $13.93 $14.15 $13.66 $13.92 $65.63 9,734
2016-06-13 $14.29 $14.39 $13.88 $14.04 $66.20 8,477
2016-06-10 $14.89 $14.99 $14.30 $14.33 $67.56 11,509
2016-06-09 $15.00 $15.12 $14.87 $14.99 $70.68 11,837
2016-06-08 $14.86 $15.57 $14.86 $15.28 $72.04 23,968
2016-06-07 $14.35 $14.76 $14.20 $14.69 $69.26 20,962
2016-06-06 $13.75 $14.15 $13.75 $14.14 $66.67 9,607
2016-06-03 $13.76 $13.93 $13.55 $13.70 $64.59 13,970
2016-06-02 $13.58 $13.78 $13.55 $13.70 $64.59 11,080
2016-06-01 $13.55 $13.80 $13.54 $13.71 $64.64 9,303
2016-05-31 $13.50 $13.94 $13.45 $13.71 $64.64 17,812
2016-05-27 $13.40 $13.50 $13.39 $13.42 $63.27 6,494
2016-05-26 $13.43 $13.71 $13.34 $13.46 $63.46 17,288
2016-05-25 $13.53 $13.59 $13.18 $13.39 $63.13 9,139
2016-05-24 $13.35 $13.41 $13.12 $13.34 $62.90 8,037
2016-05-23 $13.22 $13.22 $12.98 $13.18 $62.14 7,149
2016-05-20 $13.25 $13.41 $13.10 $13.23 $62.38 12,795
2016-05-19 $13.35 $13.60 $13.06 $13.49 $61.57 13,801
2016-05-18 $13.63 $13.69 $13.33 $13.41 $61.20 16,046
2016-05-17 $13.54 $13.66 $13.37 $13.58 $61.98 10,251
2016-05-16 $13.50 $13.58 $13.39 $13.51 $61.66 12,512
2016-05-13 $13.25 $13.39 $13.11 $13.20 $60.24 6,573
2016-05-12 $13.49 $13.57 $13.11 $13.27 $60.56 5,964
2016-05-11 $13.09 $13.36 $12.91 $13.25 $60.47 6,082
2016-05-10 $12.95 $13.11 $12.90 $13.11 $59.83 5,742
2016-05-09 $12.89 $12.89 $12.50 $12.79 $58.37 12,549
2016-05-06 $12.85 $13.04 $12.76 $12.90 $58.87 6,386
2016-05-05 $13.00 $13.16 $12.71 $12.80 $58.42 10,165
2016-05-04 $12.73 $12.97 $12.50 $12.63 $57.64 6,101
2016-05-03 $12.90 $12.91 $12.64 $12.76 $58.24 12,548
2016-05-02 $13.31 $13.31 $13.03 $13.15 $60.02 6,015
2016-04-29 $13.34 $13.54 $13.01 $13.27 $60.56 9,540
2016-04-28 $13.49 $13.55 $13.13 $13.27 $60.56 8,230
2016-04-27 $13.42 $13.66 $13.32 $13.50 $61.61 11,718
2016-04-26 $13.05 $13.30 $13.05 $13.28 $60.61 7,286
2016-04-25 $13.11 $13.12 $12.79 $12.86 $58.69 10,769
2016-04-22 $12.88 $13.16 $12.88 $13.10 $59.79 9,182
2016-04-21 $12.89 $13.04 $12.75 $12.78 $58.33 6,701
2016-04-20 $12.62 $13.06 $12.47 $12.90 $58.87 11,587
2016-04-19 $12.20 $12.70 $12.20 $12.68 $57.87 8,438
2016-04-18 $11.79 $12.28 $11.54 $12.18 $55.59 6,583
2016-04-15 $12.12 $12.12 $11.95 $11.99 $54.72 5,055
2016-04-14 $12.36 $12.36 $12.09 $12.22 $55.77 5,854
2016-04-13 $12.24 $12.27 $12.04 $12.26 $55.95 7,215
2016-04-12 $11.65 $12.30 $11.65 $12.19 $55.63 18,887
2016-04-11 $11.68 $11.80 $11.59 $11.62 $53.03 7,048
2016-04-08 $11.45 $11.68 $11.45 $11.54 $52.67 5,302
2016-04-07 $11.09 $11.25 $10.96 $11.20 $51.12 5,292
2016-04-06 $11.04 $11.19 $10.90 $11.14 $50.84 5,827
2016-04-05 $10.82 $10.94 $10.79 $10.82 $49.38 3,683
2016-04-04 $11.14 $11.22 $10.88 $10.97 $50.07 13,132
2016-04-01 $11.30 $11.30 $11.02 $11.22 $51.21 4,794
2016-03-31 $11.35 $11.55 $11.20 $11.43 $52.17 5,119
2016-03-30 $11.32 $11.46 $11.21 $11.31 $51.62 5,719
2016-03-29 $10.93 $11.15 $10.68 $11.15 $50.89 5,107
2016-03-28 $11.30 $11.30 $10.88 $11.07 $50.52 4,374
2016-03-24 $10.95 $11.17 $10.78 $11.12 $50.75 12,779
2016-03-23 $11.48 $11.48 $11.07 $11.12 $50.75 6,586
2016-03-22 $11.29 $11.70 $11.29 $11.52 $52.58 6,404
2016-03-21 $11.51 $11.59 $11.28 $11.50 $52.48 5,611
2016-03-18 $11.75 $11.90 $11.29 $11.50 $52.48 16,788
2016-03-17 $11.71 $11.81 $11.46 $11.62 $53.03 7,789
2016-03-16 $11.16 $11.49 $11.16 $11.45 $52.26 9,995
2016-03-15 $11.10 $11.10 $10.76 $11.06 $50.48 5,219
2016-03-14 $11.02 $11.22 $10.88 $11.22 $51.21 9,173
2016-03-11 $10.84 $11.19 $10.84 $11.13 $50.80 13,163
2016-03-10 $10.60 $10.71 $10.40 $10.67 $48.70 5,165
2016-03-09 $10.83 $10.84 $10.53 $10.67 $48.70 10,434
2016-03-08 $11.11 $11.11 $10.47 $10.52 $48.01 6,993
2016-03-07 $11.04 $11.25 $10.78 $11.19 $51.07 12,340
2016-03-04 $11.02 $11.12 $10.71 $11.05 $50.43 18,214
2016-03-03 $10.42 $10.91 $10.36 $10.76 $49.11 18,027
2016-03-02 $9.88 $10.52 $9.86 $10.50 $47.92 12,988
2016-03-01 $9.81 $9.97 $9.70 $9.97 $45.50 11,535
2016-02-29 $10.02 $10.12 $9.73 $9.76 $44.54 25,342
2016-02-26 $9.80 $9.84 $9.60 $9.77 $44.59 13,269
2016-02-25 $9.52 $9.61 $9.27 $9.51 $43.39 10,509
2016-02-24 $9.31 $9.55 $9.17 $9.53 $43.49 11,899
2016-02-23 $9.86 $9.89 $9.46 $9.47 $43.22 8,542
2016-02-22 $9.66 $9.96 $9.62 $9.90 $45.18 29,058
2016-02-19 $9.42 $9.45 $9.08 $9.37 $42.76 11,326
2016-02-18 $9.59 $9.68 $9.29 $9.45 $43.13 18,252
2016-02-17 $9.71 $9.94 $9.65 $9.87 $43.05 11,784
2016-02-16 $9.36 $9.46 $9.27 $9.39 $40.96 7,413
2016-02-12 $9.20 $9.30 $8.98 $9.20 $40.13 17,963
2016-02-11 $8.69 $8.92 $8.50 $8.87 $38.69 13,896
2016-02-10 $9.19 $9.39 $8.91 $8.92 $38.91 21,975
2016-02-09 $9.45 $9.52 $8.92 $9.18 $40.04 12,381
2016-02-08 $9.35 $9.69 $9.26 $9.65 $42.09 13,406
2016-02-05 $10.47 $10.47 $9.85 $10.02 $43.71 4,946
2016-02-04 $10.37 $10.69 $10.15 $10.42 $45.45 10,905
2016-02-03 $10.25 $10.42 $9.78 $10.42 $45.45 10,840
2016-02-02 $9.98 $10.11 $9.72 $10.03 $43.75 12,459
2016-02-01 $10.26 $10.26 $9.96 $10.20 $44.49 12,225
2016-01-29 $10.05 $10.43 $10.02 $10.38 $45.28 10,939
2016-01-28 $9.77 $10.00 $9.65 $9.99 $43.58 9,814
2016-01-27 $9.29 $9.64 $9.17 $9.43 $41.13 12,097
2016-01-26 $9.16 $9.38 $8.92 $9.31 $40.61 10,074
2016-01-25 $9.02 $9.41 $8.83 $8.88 $38.73 14,336
2016-01-22 $8.72 $9.44 $8.72 $9.22 $40.22 25,539
2016-01-21 $7.92 $8.66 $7.92 $8.41 $36.68 17,548
2016-01-20 $8.34 $8.40 $7.75 $7.92 $34.55 20,147
2016-01-19 $8.99 $8.99 $8.31 $8.57 $37.38 18,664
2016-01-15 $8.90 $8.96 $8.60 $8.87 $38.69 21,510
2016-01-14 $8.95 $9.26 $8.81 $9.20 $40.13 26,503
2016-01-13 $9.51 $9.67 $8.54 $8.86 $38.65 20,263
2016-01-12 $9.71 $9.85 $9.00 $9.37 $40.87 17,629
2016-01-11 $10.08 $10.08 $9.46 $9.57 $41.74 14,168
2016-01-08 $10.34 $10.36 $10.03 $10.06 $43.88 14,054
2016-01-07 $10.49 $10.63 $10.10 $10.17 $44.36 13,629
2016-01-06 $11.25 $11.25 $10.52 $10.72 $46.76 14,453
2016-01-05 $11.40 $11.42 $11.11 $11.33 $49.42 8,780
2016-01-04 $11.06 $11.42 $11.06 $11.29 $49.25 20,688
2015-12-31 $11.00 $11.37 $10.87 $11.28 $49.20 26,515
2015-12-30 $10.97 $11.04 $10.81 $10.96 $47.81 33,939
2015-12-29 $11.11 $11.35 $10.83 $11.02 $48.07 38,041
2015-12-28 $11.24 $11.24 $10.78 $10.90 $47.55 21,392
2015-12-24 $11.42 $11.57 $11.21 $11.39 $49.68 10,300
2015-12-23 $10.72 $11.42 $10.70 $11.35 $49.51 25,316
2015-12-22 $10.25 $10.80 $10.18 $10.49 $45.76 30,197
2015-12-21 $10.15 $10.23 $9.95 $10.20 $44.49 22,176
2015-12-18 $10.50 $10.70 $10.09 $10.17 $44.36 23,752
2015-12-17 $10.96 $11.02 $10.50 $10.50 $45.80 22,297
2015-12-16 $10.77 $11.03 $10.70 $11.00 $47.98 18,305
2015-12-15 $10.65 $10.88 $10.65 $10.86 $47.37 15,407
2015-12-14 $10.73 $10.93 $10.50 $10.56 $46.06 25,077
2015-12-11 $11.11 $11.15 $10.64 $10.83 $47.24 38,583
2015-12-10 $11.51 $11.72 $11.18 $11.25 $49.07 73,614
2015-12-09 $11.65 $12.10 $11.33 $11.51 $50.21 18,889
2015-12-08 $11.10 $11.74 $11.10 $11.47 $50.03 16,693
2015-12-07 $12.20 $12.20 $11.29 $11.47 $50.03 29,018
2015-12-04 $12.54 $12.70 $12.36 $12.37 $53.96 19,470
2015-12-03 $12.92 $13.21 $12.56 $12.63 $55.09 14,420
2015-12-02 $13.12 $13.16 $12.74 $12.92 $56.36 12,951
2015-12-01 $13.18 $13.31 $13.15 $13.20 $57.58 12,104
2015-11-30 $13.23 $13.35 $13.08 $13.18 $57.49 14,227
2015-11-27 $13.08 $13.08 $12.93 $13.04 $56.88 4,284
2015-11-25 $13.12 $13.27 $13.05 $13.16 $57.40 7,139
2015-11-24 $13.04 $13.22 $12.93 $13.18 $57.49 11,992
2015-11-23 $12.98 $13.05 $12.71 $12.79 $55.79 14,487
2015-11-20 $13.44 $13.44 $12.85 $12.92 $56.36 11,325
2015-11-19 $13.45 $13.45 $13.06 $13.25 $57.80 11,803
2015-11-18 $13.72 $13.90 $13.51 $13.81 $58.31 14,336
2015-11-17 $13.89 $13.97 $13.58 $13.59 $57.38 13,559
2015-11-16 $13.54 $13.91 $13.47 $13.88 $58.61 12,460
2015-11-13 $13.52 $13.71 $13.31 $13.48 $56.92 17,743
2015-11-12 $13.71 $13.71 $13.37 $13.54 $57.17 12,403
2015-11-11 $14.20 $14.26 $13.67 $13.85 $58.48 12,224
2015-11-10 $14.12 $14.52 $14.11 $14.23 $60.09 15,230
2015-11-09 $14.43 $14.74 $14.32 $14.38 $60.72 7,437
2015-11-06 $14.67 $14.71 $14.38 $14.54 $61.40 8,918
2015-11-05 $14.68 $14.91 $14.55 $14.67 $61.94 12,987
2015-11-04 $15.00 $15.12 $14.53 $14.72 $62.16 10,947
2015-11-03 $14.60 $15.14 $14.60 $15.01 $63.38 9,442
2015-11-02 $14.24 $14.65 $14.23 $14.62 $61.73 7,470
2015-10-30 $14.20 $14.62 $14.06 $14.37 $60.68 10,807
2015-10-29 $14.20 $14.48 $14.11 $14.24 $60.13 13,693
2015-10-28 $13.65 $14.13 $13.48 $14.04 $59.28 18,692
2015-10-27 $13.97 $13.97 $13.45 $13.63 $57.55 13,329
2015-10-26 $14.50 $14.51 $14.15 $14.16 $59.79 17,609
2015-10-23 $14.55 $14.81 $14.40 $14.54 $61.40 11,446
2015-10-22 $14.78 $14.86 $14.49 $14.60 $61.65 9,913
2015-10-21 $14.98 $15.09 $14.67 $14.67 $61.94 6,733
2015-10-20 $15.05 $15.24 $14.94 $14.95 $63.13 3,940
2015-10-19 $15.28 $15.28 $14.86 $15.01 $63.38 4,810
2015-10-16 $15.37 $15.45 $15.18 $15.40 $65.03 4,643
2015-10-15 $14.99 $15.30 $14.89 $15.28 $64.52 5,627
2015-10-14 $14.90 $15.14 $14.74 $15.07 $63.63 7,785
2015-10-13 $15.04 $15.29 $14.93 $14.95 $63.13 6,792
2015-10-12 $15.45 $15.45 $14.91 $15.21 $64.22 9,423
2015-10-09 $15.34 $15.45 $15.04 $15.43 $65.15 7,384
2015-10-08 $14.89 $15.36 $14.68 $15.27 $64.48 8,470
2015-10-07 $14.62 $14.85 $14.26 $14.85 $62.70 13,354
2015-10-06 $14.00 $14.65 $13.93 $14.37 $60.68 21,442
2015-10-05 $13.42 $13.90 $13.42 $13.81 $58.31 13,938
2015-10-02 $12.38 $13.24 $12.27 $13.20 $55.74 17,929
2015-10-01 $12.69 $12.93 $12.37 $12.54 $52.95 16,536
2015-09-30 $12.42 $12.64 $12.18 $12.49 $52.74 18,625
2015-09-29 $12.55 $12.76 $12.13 $12.30 $51.94 9,664
2015-09-28 $13.15 $13.15 $12.51 $12.65 $53.41 10,545
2015-09-25 $13.23 $13.27 $13.00 $13.24 $55.91 10,905
2015-09-24 $13.01 $13.08 $12.71 $13.06 $55.15 16,851
2015-09-23 $13.49 $13.67 $13.22 $13.23 $55.86 8,898
2015-09-22 $13.45 $13.70 $13.39 $13.52 $57.09 9,361
2015-09-21 $13.83 $13.85 $13.71 $13.82 $58.36 6,289
2015-09-18 $13.81 $14.01 $13.67 $13.68 $57.76 4,510
2015-09-17 $14.01 $14.37 $14.00 $14.12 $59.62 8,080
2015-09-16 $13.66 $14.07 $13.60 $14.05 $59.33 10,615
2015-09-15 $13.50 $13.69 $13.37 $13.52 $57.09 8,818
2015-09-14 $13.83 $13.83 $13.45 $13.45 $56.79 5,674
2015-09-11 $14.03 $14.15 $13.71 $13.88 $58.61 7,889
2015-09-10 $14.12 $14.29 $13.95 $14.13 $59.66 7,277
2015-09-09 $14.53 $14.67 $14.15 $14.17 $59.83 7,544
2015-09-08 $14.35 $14.55 $14.22 $14.52 $61.31 4,103
2015-09-04 $14.14 $14.32 $14.11 $14.26 $60.21 6,395
2015-09-03 $14.21 $14.65 $14.21 $14.39 $60.76 12,145
2015-09-02 $14.18 $14.27 $13.81 $14.19 $59.92 9,510
2015-09-01 $14.19 $14.44 $13.81 $14.03 $59.24 18,185
2015-08-31 $14.19 $14.70 $13.94 $14.64 $61.82 16,691
2015-08-28 $13.85 $14.51 $13.60 $14.51 $61.27 8,820
2015-08-27 $13.19 $13.84 $13.13 $13.66 $57.68 14,349
2015-08-26 $13.05 $13.22 $12.71 $12.91 $54.51 18,577
2015-08-25 $13.37 $13.49 $12.73 $12.78 $53.96 12,802
2015-08-24 $12.96 $13.41 $12.75 $12.91 $54.51 9,868
2015-08-21 $13.87 $13.97 $13.59 $13.60 $57.43 12,922
2015-08-20 $14.38 $14.46 $13.91 $13.91 $58.74 12,433
2015-08-19 $15.31 $15.41 $14.66 $14.84 $60.75 12,225
2015-08-18 $15.76 $15.76 $15.42 $15.48 $63.37 7,379
2015-08-17 $15.62 $15.91 $15.51 $15.72 $64.35 11,348
2015-08-14 $15.66 $15.83 $15.42 $15.71 $64.31 7,244
2015-08-13 $15.87 $16.00 $15.52 $15.55 $63.66 12,189
2015-08-12 $15.32 $15.85 $15.28 $15.80 $64.68 6,661
2015-08-11 $15.33 $15.45 $15.18 $15.37 $62.92 6,661
2015-08-10 $15.53 $15.80 $15.37 $15.54 $63.62 7,649
2015-08-07 $15.13 $15.59 $15.13 $15.43 $63.17 6,560
2015-08-06 $15.25 $15.38 $14.89 $15.21 $62.27 13,360
2015-08-05 $16.27 $16.58 $15.40 $15.40 $63.04 12,099
2015-08-04 $16.31 $16.96 $16.10 $16.13 $66.03 9,345
2015-08-03 $16.66 $16.89 $16.30 $16.49 $67.51 10,399
2015-07-31 $17.20 $17.20 $16.67 $16.73 $68.49 6,788
2015-07-30 $17.28 $17.37 $17.06 $17.19 $70.37 8,783
2015-07-29 $17.24 $17.37 $17.10 $17.30 $70.82 7,489
2015-07-28 $17.18 $17.40 $16.92 $17.20 $70.41 11,759
2015-07-27 $17.10 $17.31 $16.85 $17.30 $70.82 13,276
2015-07-24 $17.55 $17.55 $17.10 $17.25 $70.62 5,154
2015-07-23 $17.30 $17.61 $17.16 $17.55 $71.85 21,152
2015-07-22 $17.13 $17.49 $17.06 $17.33 $70.95 23,472
2015-07-21 $17.15 $17.32 $16.87 $17.28 $69.00 26,524
2015-07-20 $17.22 $17.25 $17.15 $17.16 $68.52 13,321
2015-07-17 $17.34 $17.34 $17.23 $17.25 $68.88 7,583
2015-07-16 $17.36 $17.40 $17.30 $17.30 $69.08 5,658
2015-07-15 $17.62 $17.73 $17.35 $17.35 $69.28 6,514
2015-07-14 $17.59 $17.84 $17.59 $17.63 $70.40 3,869
2015-07-13 $17.73 $17.80 $17.63 $17.68 $70.60 4,689
2015-07-10 $17.86 $17.96 $17.63 $17.70 $70.68 3,656
2015-07-09 $18.05 $18.05 $17.72 $17.73 $70.80 4,274
2015-07-08 $17.99 $18.04 $17.67 $17.85 $71.27 5,509
2015-07-07 $17.58 $18.03 $17.32 $18.02 $71.95 10,523
2015-07-06 $17.50 $17.50 $17.40 $17.42 $69.56 5,937
2015-07-02 $17.85 $17.93 $17.50 $17.65 $70.48 9,730
2015-07-01 $18.30 $18.30 $17.86 $17.92 $71.55 7,209
2015-06-30 $18.40 $18.40 $18.12 $18.36 $73.31 6,877
2015-06-29 $18.36 $18.38 $18.13 $18.34 $73.23 12,155
2015-06-26 $18.44 $18.46 $18.36 $18.39 $73.43 4,022
2015-06-25 $18.63 $18.73 $18.45 $18.49 $73.83 4,588
2015-06-24 $18.60 $18.76 $18.60 $18.71 $74.71 7,192
2015-06-23 $18.68 $18.82 $18.56 $18.70 $74.67 4,147
2015-06-22 $18.62 $18.68 $18.50 $18.64 $74.43 3,702
2015-06-19 $18.82 $18.87 $18.48 $18.54 $74.03 3,889
2015-06-18 $18.90 $19.06 $18.90 $18.92 $73.81 3,258
2015-06-17 $19.16 $19.29 $18.92 $18.92 $73.81 4,145
2015-06-16 $19.13 $19.24 $19.08 $19.15 $74.70 4,383
2015-06-15 $18.90 $19.27 $18.88 $19.21 $74.94 3,350
2015-06-12 $19.16 $19.16 $18.92 $19.11 $74.55 2,570
2015-06-11 $19.27 $19.40 $19.10 $19.30 $75.29 2,641
2015-06-10 $19.27 $19.40 $19.27 $19.30 $75.29 4,316
2015-06-09 $19.07 $19.26 $19.03 $19.12 $74.59 4,655
2015-06-08 $19.19 $19.39 $18.99 $19.05 $74.31 4,284
2015-06-05 $19.25 $19.38 $19.07 $19.28 $75.21 8,269
2015-06-04 $19.42 $19.44 $19.30 $19.30 $75.29 6,805
2015-06-03 $19.55 $19.69 $19.55 $19.56 $76.30 7,361
2015-06-02 $19.41 $19.65 $19.36 $19.60 $76.46 5,778
2015-06-01 $19.42 $19.57 $19.41 $19.45 $75.87 2,479
2015-05-29 $19.61 $19.74 $19.43 $19.47 $75.95 7,442
2015-05-28 $19.46 $19.46 $19.36 $19.40 $75.68 5,481
2015-05-27 $19.60 $19.66 $19.45 $19.50 $76.07 3,118
2015-05-26 $19.81 $19.86 $19.44 $19.55 $76.26 7,483
2015-05-22 $19.89 $19.96 $19.82 $19.88 $77.55 2,236
2015-05-21 $20.01 $20.16 $19.82 $20.02 $78.10 6,605
2015-05-20 $20.19 $20.19 $19.81 $19.99 $77.98 7,267
2015-05-19 $20.81 $20.91 $20.38 $20.48 $78.18 6,310
2015-05-18 $20.82 $21.08 $20.77 $20.95 $79.97 6,015
2015-05-15 $21.00 $21.45 $20.85 $20.99 $80.13 3,055
2015-05-14 $21.15 $21.32 $20.99 $21.03 $80.28 3,074
2015-05-13 $21.32 $21.45 $20.94 $21.13 $80.66 5,247
2015-05-12 $20.82 $21.56 $20.70 $21.20 $80.93 6,306
2015-05-11 $21.12 $21.12 $20.82 $20.93 $79.90 3,045
2015-05-08 $21.02 $21.20 $20.97 $21.20 $80.93 2,440
2015-05-07 $21.19 $21.19 $20.85 $20.99 $80.13 3,230
2015-05-06 $21.35 $21.47 $21.02 $21.15 $80.74 3,427
2015-05-05 $21.56 $21.70 $21.29 $21.35 $81.50 5,409
2015-05-04 $21.55 $21.70 $21.40 $21.43 $81.81 3,296
2015-05-01 $21.64 $21.87 $21.64 $21.67 $82.72 4,149
2015-04-30 $21.64 $21.84 $21.44 $21.74 $82.99 5,649
2015-04-29 $21.19 $21.66 $21.16 $21.64 $82.61 4,570
2015-04-28 $21.35 $21.41 $21.22 $21.36 $81.54 4,468
2015-04-27 $21.71 $21.72 $21.28 $21.35 $81.50 2,466
2015-04-24 $21.58 $21.60 $21.46 $21.60 $82.46 2,499
2015-04-23 $21.24 $21.61 $21.24 $21.58 $82.38 4,070
2015-04-22 $21.29 $21.39 $21.09 $21.16 $80.78 3,905
2015-04-21 $21.73 $21.78 $21.20 $21.36 $81.54 6,777
2015-04-20 $21.63 $21.94 $21.52 $21.76 $83.08 4,490
2015-04-17 $21.72 $21.88 $21.40 $21.61 $82.49 5,903
2015-04-16 $21.78 $21.93 $21.52 $21.84 $83.37 4,769
2015-04-15 $21.40 $21.99 $21.35 $21.95 $83.79 5,678
2015-04-14 $21.28 $21.55 $21.19 $21.40 $81.69 4,124
2015-04-13 $21.50 $21.52 $21.21 $21.38 $81.62 3,285
2015-04-10 $20.89 $21.74 $20.89 $21.42 $81.77 8,448
2015-04-09 $20.49 $20.96 $20.49 $20.87 $79.67 3,711
2015-04-08 $20.76 $20.84 $20.46 $20.46 $78.10 5,997
2015-04-07 $20.68 $21.15 $20.62 $20.86 $79.63 4,744
2015-04-06 $20.01 $20.95 $20.01 $20.81 $79.44 5,321
2015-04-02 $19.80 $20.31 $19.77 $20.16 $76.96 16,563
2015-04-01 $20.06 $20.31 $19.96 $20.00 $76.35 5,203
2015-03-31 $19.93 $20.19 $19.79 $20.12 $76.81 6,237
2015-03-30 $19.86 $20.12 $19.86 $19.98 $76.27 4,402
2015-03-27 $19.75 $19.94 $19.68 $19.90 $75.97 3,639
2015-03-26 $19.91 $19.96 $19.74 $19.85 $75.77 6,587
2015-03-25 $19.87 $20.13 $19.66 $19.80 $75.58 5,121
2015-03-24 $20.02 $20.32 $19.81 $19.83 $75.70 3,950
2015-03-23 $19.80 $19.98 $19.70 $19.94 $76.12 3,692
2015-03-20 $19.82 $20.00 $19.66 $19.71 $75.24 5,530
2015-03-19 $19.66 $19.85 $19.63 $19.71 $75.24 2,855
2015-03-18 $19.31 $20.20 $19.31 $20.05 $76.54 5,100
2015-03-17 $19.40 $19.57 $19.31 $19.43 $74.17 7,419
2015-03-16 $19.82 $19.82 $19.35 $19.60 $74.82 4,082
2015-03-13 $20.22 $20.25 $19.74 $19.85 $75.77 8,416
2015-03-12 $20.60 $20.63 $20.25 $20.25 $77.30 4,599
2015-03-11 $21.24 $21.24 $20.55 $20.60 $78.64 5,103
2015-03-10 $21.19 $21.38 $21.02 $21.38 $81.62 5,841
2015-03-09 $21.24 $21.49 $21.24 $21.48 $82.00 6,431
2015-03-06 $21.12 $21.38 $21.12 $21.33 $81.42 4,780
2015-03-05 $21.20 $21.46 $21.20 $21.36 $81.54 6,469
2015-03-04 $21.33 $21.39 $21.25 $21.36 $81.54 5,810
2015-03-03 $21.22 $21.50 $21.22 $21.41 $81.73 4,521
2015-03-02 $21.10 $21.23 $21.01 $21.20 $80.93 6,190
2015-02-27 $21.59 $21.60 $21.10 $21.17 $80.81 6,372
2015-02-26 $21.30 $21.65 $21.25 $21.52 $82.15 8,615
2015-02-25 $21.32 $21.94 $21.29 $21.63 $82.57 7,163
2015-02-24 $21.34 $21.59 $21.21 $21.34 $81.46 8,532
2015-02-23 $21.14 $21.43 $21.11 $21.28 $81.23 5,624
2015-02-20 $21.14 $21.35 $20.90 $21.35 $81.50 4,107
2015-02-19 $21.27 $21.60 $21.15 $21.30 $81.31 3,587
2015-02-18 $21.37 $21.81 $21.27 $21.50 $82.07 6,297
2015-02-17 $21.55 $21.95 $21.54 $21.95 $82.12 3,482
2015-02-13 $21.58 $21.80 $21.50 $21.62 $80.89 6,183
2015-02-12 $21.35 $21.66 $21.35 $21.53 $80.55 5,310
2015-02-11 $21.00 $21.35 $20.85 $21.23 $79.43 4,403
2015-02-10 $21.46 $21.46 $21.01 $21.24 $79.46 7,356
2015-02-09 $21.65 $21.78 $21.43 $21.45 $80.25 5,102
2015-02-06 $21.34 $21.74 $21.26 $21.72 $81.26 5,467
2015-02-05 $21.19 $21.40 $21.04 $21.30 $79.69 5,768
2015-02-04 $20.98 $21.29 $20.90 $21.08 $78.87 8,386
2015-02-03 $20.61 $21.48 $20.61 $21.18 $79.24 16,333
2015-02-02 $20.81 $20.81 $20.11 $20.35 $76.13 11,560
2015-01-30 $19.34 $20.88 $19.28 $20.66 $77.29 29,020
2015-01-29 $19.46 $19.65 $19.12 $19.39 $72.54 9,733
2015-01-28 $19.86 $19.95 $19.30 $19.38 $72.51 8,889
2015-01-27 $19.69 $20.08 $19.63 $20.00 $74.82 9,102
2015-01-26 $19.76 $20.12 $19.64 $19.99 $74.79 7,383
2015-01-23 $19.97 $20.70 $19.62 $19.73 $73.81 18,334
2015-01-22 $19.93 $20.25 $19.41 $20.16 $75.42 11,307
2015-01-21 $19.44 $19.77 $19.26 $19.71 $73.74 7,858
2015-01-20 $19.07 $19.49 $18.66 $19.38 $72.51 17,532
2015-01-16 $18.79 $19.15 $18.71 $19.11 $71.50 15,395
2015-01-15 $19.10 $19.29 $18.71 $18.78 $70.26 10,902
2015-01-14 $18.51 $19.00 $18.35 $18.92 $70.78 11,087
2015-01-13 $19.00 $19.11 $18.52 $18.82 $70.41 16,110
2015-01-12 $19.24 $19.27 $18.78 $18.96 $70.93 11,101
2015-01-09 $19.44 $19.55 $19.11 $19.44 $72.73 14,173
2015-01-08 $19.02 $19.70 $19.02 $19.37 $72.47 25,747
2015-01-07 $19.03 $19.15 $18.74 $18.90 $70.71 14,970
2015-01-06 $18.61 $18.93 $18.44 $18.60 $69.59 29,568
2015-01-05 $19.17 $19.17 $18.25 $18.74 $70.11 29,519
2015-01-02 $18.84 $19.42 $18.82 $19.41 $72.62 8,115
2014-12-31 $19.00 $19.17 $18.87 $18.95 $70.90 28,663
2014-12-30 $19.09 $19.22 $18.93 $19.00 $71.08 31,569
2014-12-29 $19.06 $19.35 $18.98 $19.25 $72.02 30,905
2014-12-26 $19.29 $19.29 $18.98 $19.09 $71.42 20,084
2014-12-24 $19.26 $19.42 $18.78 $19.14 $71.61 18,048
2014-12-23 $18.90 $19.48 $18.80 $19.38 $72.51 37,110
2014-12-22 $19.10 $19.23 $18.43 $18.72 $70.04 28,089
2014-12-19 $18.68 $19.24 $18.42 $19.24 $71.98 25,611
2014-12-18 $18.71 $19.24 $17.92 $18.57 $69.47 38,792
2014-12-17 $17.25 $18.60 $17.25 $18.37 $68.73 39,651
2014-12-16 $17.27 $18.24 $17.08 $17.29 $64.69 34,187
2014-12-15 $17.75 $17.93 $17.28 $17.53 $65.58 31,450
2014-12-12 $18.16 $18.48 $17.52 $17.55 $65.66 36,162
2014-12-11 $18.70 $19.47 $18.27 $18.44 $68.99 22,312
2014-12-10 $19.60 $19.60 $18.37 $18.75 $70.15 25,290
2014-12-09 $19.70 $20.24 $19.58 $19.80 $74.08 17,633
2014-12-08 $20.79 $20.79 $19.70 $19.88 $74.38 21,653
2014-12-05 $21.25 $21.59 $20.96 $21.07 $78.83 13,297
2014-12-04 $21.66 $21.74 $21.27 $21.35 $79.88 13,606
2014-12-03 $21.92 $22.39 $21.80 $21.87 $81.82 13,227
2014-12-02 $21.01 $21.99 $20.86 $21.92 $82.01 18,731
2014-12-01 $21.20 $21.75 $20.76 $21.53 $80.55 25,269
2014-11-28 $22.66 $22.66 $21.06 $21.29 $79.65 18,911
2014-11-26 $23.01 $23.01 $22.80 $23.00 $86.05 5,291

Tortoise Energy Independence Fund Inc (NDP) News Headlines

Recent Tortoise Energy Independence Fund Inc (NDP) News
Time Published Title News Site