Global X MSCI Pakistan ETF (PAK) Exchange: NYSE ARCA
Data as of May 2, 2025
$16.79 ($-0.09) -0.51%
Global X MSCI Pakistan ETF - Daily Information
Click for more stock information on Global X MSCI Pakistan ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $16.76 |
Previous Close | $16.79 |
High | $16.87 |
Low | $16.63 |
Adjusted Open | $16.76 |
Previous Adjusted Close | $16.79 |
Adjusted High | $16.87 |
Adjusted Low | $16.63 |
About Global X MSCI Pakistan ETF (PAK)
The Fund invests at least 80% of its total assets in the securities of the Underlying Index and in American Depositary Receipts ("ADRs") and Global Depositary Receipts ("GDRs") based on the securities in the Underlying Index. The Fund also invests at least 80% of its total assets in securities of companies that are economically tied to Pakistan. The Fund's 80% investment policies are non-fundamental and require 60 days prior written notice to shareholders before they can be changed. The Underlying Index is designed to represent the performance of the broad Pakistan equity universe, while including a minimum number of constituents, as defined by MSCI, Inc. ("MSCI"), the provider of the Underlying Index ("Index Provider"). The broad Pakistan equity universe includes securities that are classified in Pakistan according to the MSCI Global Investable Market Index Methodology, together with companies that are headquartered or listed in Pakistan and carry out the majority of their operations in Pakistan. The Fund's investment objective and Underlying Index may be changed without shareholder approval. The Underlying Index is sponsored by the Index Provider, which is an organization that is independent of the Fund and Global X Management Company LLC, the investment adviser for the Fund ("Adviser"). The Index Provider determines the relative weightings of the securities in the Underlying Index and publishes information regarding the market value of the Underlying Index. The Adviser uses a "passive" or indexing approach to try to achieve the Fund's investment objective. Unlike many investment companies, the Fund does not try to outperform the Underlying Index and does not seek temporary defensive positions when markets decline or appear overvalued.The Fund generally will use a replication strategy. A replication strategy is an indexing strategy that involves investing in the securities of the Underlying Index in approximately the same proportions as in the Underlying Index. However, the Fund may utilize a representative sampling strategy with respect to the Underlying Index when a replication strategy might be detrimental or disadvantageous to shareholders, such as when there are practical difficulties or substantial costs involved in compiling a portfolio of equity securities to replicate the Underlying Index, in instances in which a security in the Underlying Index becomes temporarily illiquid, unavailable or less liquid, or as a result of legal restrictions or limitations (such as tax diversification requirements) that apply to the Fund but not the Underlying Index. The Adviser expects that, over time, the correlation between the Fund's performance and that of the Underlying Index, before fees and expenses, will exceed 95%. A correlation percentage of 100% would indicate perfect correlation. If the Fund uses a replication strategy, it can be expected to have greater correlation to the Underlying Index than if it uses a representative sampling strategy. The Fund concentrates its investments (i.e., holds 25% or more of its total assets) in a particular industry or group of industries to approximately the same extent that the Underlying Index is concentrated. As of December 31, 2019, the Underlying Index was concentrated in the banking and oil, gas and consumable fuels industries and had significant exposure to the energy, financials and materials sectors.
Invest in Global X MSCI Pakistan ETF (PAK)
Historical Stock Data for Global X MSCI Pakistan ETF (PAK)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-02-16 | $16.76 | $16.87 | $16.63 | $16.79 | $16.79 | 8,845 |
2024-02-15 | $16.81 | $16.91 | $16.70 | $16.88 | $16.88 | 77,530 |
2024-02-14 | $17.00 | $17.00 | $16.79 | $16.85 | $16.85 | 8,925 |
2024-02-13 | $17.00 | $17.00 | $16.90 | $16.98 | $16.98 | 3,205 |
2024-02-12 | $16.85 | $17.23 | $16.82 | $16.90 | $16.90 | 26,213 |
2024-02-09 | $16.78 | $16.99 | $16.78 | $16.99 | $16.99 | 20,214 |
2024-02-08 | $16.83 | $16.87 | $16.72 | $16.84 | $16.84 | 123,049 |
2024-02-07 | $16.80 | $16.97 | $16.63 | $16.88 | $16.88 | 277,146 |
2024-02-06 | $16.74 | $16.98 | $16.72 | $16.80 | $16.80 | 20,111 |
2024-02-05 | $16.74 | $16.90 | $16.74 | $16.84 | $16.84 | 26,547 |
2024-02-02 | $16.98 | $16.98 | $16.71 | $16.88 | $16.88 | 91,188 |
2024-02-01 | $16.90 | $17.00 | $16.83 | $16.90 | $16.90 | 13,814 |
2024-01-31 | $16.90 | $16.98 | $16.71 | $16.95 | $16.95 | 11,058 |
2024-01-30 | $16.86 | $17.11 | $16.77 | $16.96 | $16.96 | 12,432 |
2024-01-29 | $16.61 | $17.02 | $16.61 | $16.75 | $16.75 | 33,224 |
2024-01-26 | $16.87 | $16.93 | $16.65 | $16.87 | $16.87 | 89,161 |
2024-01-25 | $17.00 | $17.00 | $16.65 | $16.65 | $16.65 | 29,106 |
2024-01-24 | $17.10 | $17.10 | $16.80 | $17.00 | $17.00 | 13,269 |
2024-01-23 | $16.75 | $17.30 | $16.53 | $16.90 | $16.90 | 14,588 |
2024-01-22 | $17.06 | $17.14 | $16.49 | $16.49 | $16.49 | 28,711 |
2024-01-19 | $16.98 | $17.41 | $16.93 | $17.41 | $17.41 | 6,984 |
2024-01-18 | $17.06 | $17.08 | $16.81 | $16.99 | $16.99 | 9,912 |
2024-01-17 | $17.38 | $17.50 | $17.07 | $17.23 | $17.23 | 6,249 |
2024-01-16 | $17.31 | $17.60 | $17.02 | $17.20 | $17.20 | 13,083 |
2024-01-12 | $17.22 | $17.38 | $17.22 | $17.38 | $17.38 | 742 |
2024-01-11 | $17.28 | $17.47 | $17.05 | $17.25 | $17.25 | 1,319 |
2024-01-10 | $17.42 | $17.70 | $17.00 | $17.03 | $17.03 | 18,320 |
2024-01-09 | $17.38 | $17.88 | $17.21 | $17.53 | $17.53 | 6,206 |
2024-01-08 | $17.47 | $17.55 | $17.18 | $17.33 | $17.33 | 12,691 |
2024-01-05 | $17.26 | $17.54 | $17.26 | $17.49 | $17.49 | 18,888 |
2024-01-04 | $17.34 | $17.48 | $17.23 | $17.36 | $17.36 | 13,841 |
2024-01-03 | $17.39 | $17.50 | $17.23 | $17.36 | $17.36 | 5,103 |
2024-01-02 | $16.96 | $17.43 | $16.96 | $17.39 | $17.39 | 8,210 |
2023-12-29 | $16.47 | $17.54 | $16.47 | $16.65 | $16.65 | 10,445 |
2023-12-28 | $16.69 | $16.90 | $16.60 | $16.73 | $16.73 | 9,741 |
2023-12-27 | $16.87 | $17.27 | $16.87 | $17.06 | $16.42 | 14,870 |
2023-12-26 | $16.68 | $16.68 | $16.21 | $16.48 | $15.86 | 12,844 |
2023-12-22 | $17.12 | $17.23 | $17.02 | $17.18 | $16.54 | 11,796 |
2023-12-21 | $17.35 | $17.63 | $17.21 | $17.63 | $16.97 | 35,155 |
2023-12-20 | $17.05 | $17.56 | $17.05 | $17.20 | $16.56 | 9,192 |
2023-12-19 | $17.56 | $17.56 | $17.04 | $17.24 | $16.59 | 40,233 |
2023-12-18 | $18.00 | $18.35 | $17.73 | $17.88 | $17.21 | 31,210 |
2023-12-15 | $18.34 | $18.61 | $18.26 | $18.43 | $17.74 | 5,598 |
2023-12-14 | $18.06 | $18.56 | $18.00 | $18.15 | $17.47 | 11,842 |
2023-12-13 | $18.31 | $18.64 | $17.58 | $18.08 | $17.40 | 39,992 |
2023-12-12 | $18.17 | $18.80 | $18.03 | $18.47 | $17.78 | 13,971 |
2023-12-11 | $18.47 | $18.49 | $18.00 | $18.38 | $17.69 | 16,540 |
2023-12-08 | $18.00 | $18.50 | $17.94 | $18.34 | $17.65 | 34,428 |
2023-12-07 | $17.77 | $18.05 | $17.75 | $17.90 | $17.23 | 17,350 |
2023-12-06 | $17.72 | $17.99 | $17.69 | $17.85 | $17.18 | 8,273 |
2023-12-05 | $17.49 | $17.79 | $17.49 | $17.55 | $16.89 | 10,396 |
2023-12-04 | $17.61 | $17.80 | $17.61 | $17.73 | $17.07 | 20,608 |
2023-12-01 | $17.49 | $17.59 | $17.21 | $17.40 | $16.75 | 9,622 |
2023-11-30 | $17.35 | $17.35 | $17.04 | $17.16 | $16.52 | 2,882 |
2023-11-29 | $17.26 | $17.39 | $17.10 | $17.36 | $16.71 | 4,946 |
2023-11-28 | $16.93 | $17.43 | $16.93 | $17.30 | $16.65 | 6,003 |
2023-11-27 | $16.94 | $17.08 | $16.70 | $16.93 | $16.30 | 54,628 |
2023-11-24 | $16.80 | $16.80 | $16.50 | $16.60 | $15.98 | 6,887 |
2023-11-22 | $16.40 | $16.85 | $16.40 | $16.80 | $16.17 | 7,685 |
2023-11-21 | $16.27 | $16.49 | $16.22 | $16.36 | $15.75 | 6,579 |
2023-11-20 | $16.02 | $16.34 | $16.01 | $16.28 | $15.67 | 7,543 |
2023-11-17 | $16.39 | $16.39 | $16.01 | $16.18 | $15.57 | 4,792 |
2023-11-16 | $16.49 | $16.95 | $16.40 | $16.41 | $15.80 | 14,511 |
2023-11-15 | $15.99 | $16.60 | $15.99 | $16.22 | $15.61 | 14,598 |
2023-11-14 | $16.40 | $16.50 | $16.24 | $16.24 | $15.63 | 4,657 |
2023-11-13 | $16.15 | $16.54 | $16.01 | $16.40 | $15.79 | 21,373 |
2023-11-10 | $15.57 | $15.93 | $15.57 | $15.93 | $15.33 | 13,026 |
2023-11-09 | $15.46 | $15.60 | $15.40 | $15.48 | $14.90 | 10,117 |
2023-11-08 | $15.42 | $15.62 | $15.24 | $15.37 | $14.79 | 7,820 |
2023-11-07 | $15.57 | $15.60 | $15.15 | $15.44 | $14.86 | 4,790 |
2023-11-06 | $15.69 | $15.74 | $15.50 | $15.64 | $15.05 | 4,254 |
2023-11-03 | $15.29 | $15.80 | $15.27 | $15.44 | $15.44 | 26,591 |
2023-11-02 | $14.83 | $15.29 | $14.83 | $15.20 | $15.20 | 5,670 |
2023-11-01 | $15.21 | $15.21 | $14.86 | $15.10 | $15.10 | 4,471 |
2023-10-31 | $14.91 | $15.12 | $14.88 | $15.12 | $15.12 | 6,658 |
2023-10-30 | $15.05 | $15.11 | $14.82 | $14.97 | $14.97 | 12,607 |
2023-10-27 | $14.85 | $15.11 | $14.81 | $15.03 | $15.03 | 5,551 |
2023-10-26 | $14.94 | $15.22 | $14.84 | $14.84 | $14.84 | 1,656 |
2023-10-25 | $15.17 | $15.35 | $14.76 | $14.94 | $14.94 | 17,043 |
2023-10-24 | $15.31 | $15.89 | $15.15 | $15.49 | $15.49 | 18,808 |
2023-10-23 | $15.17 | $15.35 | $14.91 | $15.21 | $15.21 | 22,162 |
2023-10-20 | $14.86 | $15.12 | $14.76 | $14.91 | $14.91 | 7,901 |
2023-10-19 | $14.70 | $14.74 | $14.56 | $14.74 | $14.74 | 3,810 |
2023-10-18 | $14.41 | $14.60 | $14.40 | $14.44 | $14.44 | 6,075 |
2023-10-17 | $14.93 | $14.97 | $14.60 | $14.60 | $14.60 | 30,180 |
2023-10-16 | $15.04 | $15.04 | $14.80 | $14.91 | $14.91 | 6,910 |
2023-10-13 | $14.59 | $15.18 | $14.59 | $14.98 | $14.98 | 108,443 |
2023-10-12 | $14.35 | $14.53 | $14.35 | $14.44 | $14.44 | 2,881 |
2023-10-11 | $14.33 | $14.42 | $14.27 | $14.30 | $14.30 | 18,414 |
2023-10-10 | $14.21 | $14.41 | $14.16 | $14.16 | $14.16 | 16,129 |
2023-10-09 | $13.95 | $14.31 | $13.95 | $14.31 | $14.31 | 13,628 |
2023-10-06 | $13.79 | $13.95 | $13.79 | $13.86 | $13.86 | 4,123 |
2023-10-05 | $13.65 | $13.70 | $13.65 | $13.66 | $13.66 | 4,571 |
2023-10-04 | $13.30 | $13.70 | $13.30 | $13.60 | $13.60 | 9,485 |
2023-10-03 | $13.30 | $13.85 | $13.16 | $13.33 | $13.33 | 13,731 |
2023-10-02 | $13.34 | $13.46 | $13.07 | $13.23 | $13.23 | 19,393 |
2023-09-29 | $13.37 | $13.39 | $13.28 | $13.30 | $13.30 | 1,891 |
2023-09-28 | $13.29 | $13.48 | $13.20 | $13.44 | $13.44 | 13,947 |
2023-09-27 | $12.94 | $13.67 | $12.94 | $13.67 | $13.67 | 43,059 |
2023-09-26 | $12.92 | $12.95 | $12.84 | $12.84 | $12.84 | 11,803 |
2023-09-25 | $13.00 | $13.16 | $12.82 | $13.07 | $13.07 | 17,330 |
2023-09-22 | $13.00 | $13.14 | $13.00 | $13.08 | $13.08 | 61,463 |
2023-09-21 | $12.90 | $13.00 | $12.70 | $13.00 | $13.00 | 4,219 |
2023-09-20 | $12.85 | $12.92 | $12.84 | $12.85 | $12.85 | 20,285 |
2023-09-19 | $12.85 | $12.85 | $12.67 | $12.85 | $12.85 | 3,395 |
2023-09-18 | $12.73 | $12.85 | $12.57 | $12.85 | $12.85 | 7,910 |
2023-09-15 | $12.61 | $12.91 | $12.45 | $12.76 | $12.76 | 4,247 |
2023-09-14 | $12.67 | $12.94 | $12.40 | $12.60 | $12.60 | 4,662 |
2023-09-13 | $12.47 | $12.71 | $12.47 | $12.62 | $12.62 | 7,094 |
2023-09-12 | $12.70 | $12.85 | $12.45 | $12.46 | $12.46 | 8,054 |
2023-09-11 | $12.64 | $12.76 | $12.61 | $12.76 | $12.76 | 5,762 |
2023-09-08 | $12.49 | $12.60 | $12.48 | $12.57 | $12.57 | 1,308 |
2023-09-07 | $12.41 | $12.48 | $12.34 | $12.43 | $12.43 | 5,369 |
2023-09-06 | $12.35 | $12.48 | $12.35 | $12.48 | $12.48 | 6,989 |
2023-09-05 | $12.51 | $12.58 | $12.34 | $12.38 | $12.38 | 27,525 |
2023-09-01 | $12.32 | $12.93 | $12.31 | $12.58 | $12.58 | 18,971 |
2023-08-31 | $12.52 | $12.65 | $12.35 | $12.62 | $12.62 | 31,014 |
2023-08-30 | $12.86 | $12.97 | $12.69 | $12.80 | $12.80 | 8,115 |
2023-08-29 | $13.10 | $13.16 | $13.00 | $13.01 | $13.01 | 26,498 |
2023-08-28 | $13.10 | $13.34 | $13.00 | $13.04 | $13.04 | 14,015 |
2023-08-25 | $13.26 | $13.39 | $13.19 | $13.39 | $13.39 | 7,879 |
2023-08-24 | $13.26 | $13.26 | $13.11 | $13.11 | $13.11 | 1,714 |
2023-08-23 | $13.06 | $13.69 | $13.06 | $13.20 | $13.20 | 2,737 |
2023-08-22 | $13.06 | $13.11 | $13.00 | $13.02 | $13.02 | 13,614 |
2023-08-21 | $13.19 | $13.81 | $13.19 | $13.20 | $13.20 | 24,978 |
2023-08-18 | $13.26 | $13.40 | $13.24 | $13.36 | $13.36 | 1,355 |
2023-08-17 | $13.69 | $13.69 | $13.40 | $13.40 | $13.40 | 5,819 |
2023-08-16 | $13.68 | $13.68 | $13.27 | $13.27 | $13.27 | 13,295 |
2023-08-15 | $13.98 | $13.98 | $13.79 | $13.87 | $13.87 | 10,571 |
2023-08-14 | $14.05 | $14.05 | $13.84 | $13.98 | $13.98 | 8,105 |
2023-08-11 | $13.73 | $14.28 | $13.70 | $14.00 | $14.00 | 13,796 |
2023-08-10 | $13.79 | $13.90 | $13.65 | $13.80 | $13.80 | 14,098 |
2023-08-09 | $13.74 | $13.81 | $13.65 | $13.79 | $13.79 | 34,647 |
2023-08-08 | $13.92 | $13.92 | $13.50 | $13.59 | $13.59 | 12,480 |
2023-08-07 | $14.01 | $14.28 | $13.75 | $13.93 | $13.93 | 19,983 |
2023-08-04 | $13.91 | $14.42 | $13.85 | $14.04 | $14.04 | 2,789 |
2023-08-03 | $14.00 | $14.14 | $13.81 | $14.10 | $14.10 | 12,414 |
2023-08-02 | $14.19 | $14.25 | $13.92 | $14.00 | $14.00 | 39,121 |
2023-08-01 | $14.16 | $14.20 | $14.12 | $14.12 | $14.12 | 15,503 |
2023-07-31 | $13.90 | $14.20 | $13.90 | $14.12 | $14.12 | 21,868 |
2023-07-28 | $13.86 | $13.86 | $13.61 | $13.82 | $13.82 | 12,636 |
2023-07-27 | $13.85 | $13.90 | $13.60 | $13.60 | $13.60 | 40,201 |
2023-07-26 | $13.71 | $13.90 | $13.63 | $13.73 | $13.73 | 28,962 |
2023-07-25 | $13.29 | $13.58 | $13.29 | $13.54 | $13.54 | 8,211 |
2023-07-24 | $13.42 | $13.45 | $13.34 | $13.36 | $13.36 | 11,292 |
2023-07-21 | $13.29 | $13.52 | $13.29 | $13.35 | $13.35 | 6,850 |
2023-07-20 | $13.26 | $13.55 | $13.26 | $13.35 | $13.35 | 18,290 |
2023-07-19 | $13.41 | $13.49 | $13.21 | $13.40 | $13.40 | 27,533 |
2023-07-18 | $13.44 | $13.65 | $13.25 | $13.40 | $13.40 | 21,325 |
2023-07-17 | $13.61 | $13.61 | $13.35 | $13.44 | $13.44 | 17,562 |
2023-07-14 | $13.69 | $13.90 | $13.60 | $13.62 | $13.62 | 9,105 |
2023-07-13 | $13.69 | $13.86 | $13.56 | $13.80 | $13.80 | 12,463 |
2023-07-12 | $13.83 | $13.85 | $13.53 | $13.56 | $13.56 | 85,257 |
2023-07-11 | $13.48 | $13.84 | $13.48 | $13.77 | $13.77 | 11,503 |
2023-07-10 | $13.67 | $13.80 | $13.38 | $13.60 | $13.60 | 17,034 |
2023-07-07 | $13.85 | $13.99 | $13.50 | $13.57 | $13.57 | 12,748 |
2023-07-06 | $13.82 | $13.95 | $13.69 | $13.75 | $13.75 | 41,238 |
2023-07-05 | $13.61 | $13.92 | $13.37 | $13.70 | $13.70 | 91,995 |
2023-07-03 | $13.60 | $14.38 | $13.55 | $14.34 | $14.34 | 117,914 |
2023-06-30 | $12.60 | $13.00 | $12.52 | $12.98 | $12.98 | 90,391 |
2023-06-29 | $12.49 | $12.58 | $12.30 | $12.30 | $12.30 | 18,504 |
2023-06-28 | $12.66 | $13.00 | $12.65 | $12.65 | $12.31 | 19,504 |
2023-06-27 | $12.63 | $12.75 | $12.55 | $12.55 | $12.21 | 4,934 |
2023-06-26 | $12.44 | $12.74 | $12.37 | $12.72 | $12.38 | 32,468 |
2023-06-23 | $12.15 | $12.24 | $12.15 | $12.15 | $12.15 | 2,046 |
2023-06-22 | $12.19 | $12.37 | $12.15 | $12.23 | $12.23 | 10,710 |
2023-06-21 | $12.21 | $12.62 | $12.00 | $12.15 | $12.15 | 26,584 |
2023-06-20 | $12.39 | $12.81 | $12.20 | $12.26 | $12.26 | 24,203 |
2023-06-16 | $12.59 | $12.78 | $12.49 | $12.49 | $12.49 | 18,876 |
2023-06-15 | $12.64 | $12.99 | $12.60 | $12.60 | $12.60 | 4,245 |
2023-06-14 | $12.65 | $12.69 | $12.62 | $12.65 | $12.65 | 5,439 |
2023-06-13 | $12.80 | $12.80 | $12.61 | $12.61 | $12.61 | 5,880 |
2023-06-12 | $12.78 | $12.91 | $12.52 | $12.70 | $12.70 | 9,225 |
2023-06-09 | $12.97 | $12.97 | $12.83 | $12.96 | $12.96 | 39,369 |
2023-06-08 | $12.74 | $12.79 | $12.60 | $12.70 | $12.70 | 7,048 |
2023-06-07 | $12.72 | $13.00 | $12.72 | $12.81 | $12.81 | 11,479 |
2023-06-06 | $12.60 | $12.69 | $12.60 | $12.66 | $12.66 | 7,129 |
2023-06-05 | $12.62 | $12.70 | $12.55 | $12.56 | $12.56 | 3,106 |
2023-06-02 | $12.61 | $12.67 | $12.53 | $12.64 | $12.64 | 10,666 |
2023-06-01 | $12.60 | $12.69 | $12.60 | $12.60 | $12.60 | 11,567 |
2023-05-31 | $12.66 | $12.81 | $12.57 | $12.69 | $12.69 | 16,535 |
2023-05-30 | $12.72 | $12.96 | $12.72 | $12.74 | $12.74 | 4,796 |
2023-05-26 | $12.78 | $13.19 | $12.72 | $12.72 | $12.72 | 4,633 |
2023-05-25 | $12.76 | $12.85 | $12.45 | $12.72 | $12.72 | 7,354 |
2023-05-24 | $12.58 | $12.96 | $12.58 | $12.60 | $12.60 | 14,274 |
2023-05-23 | $12.75 | $12.75 | $12.58 | $12.58 | $12.58 | 53,810 |
2023-05-22 | $12.84 | $13.00 | $12.67 | $12.75 | $12.75 | 7,996 |
2023-05-19 | $12.91 | $13.16 | $12.72 | $12.99 | $12.99 | 16,199 |
2023-05-18 | $12.98 | $13.18 | $12.86 | $12.90 | $12.90 | 24,294 |
2023-05-17 | $13.10 | $13.18 | $13.06 | $13.17 | $13.17 | 12,618 |
2023-05-16 | $13.07 | $13.19 | $13.00 | $13.10 | $13.10 | 4,425 |
2023-05-15 | $13.00 | $13.10 | $12.93 | $12.93 | $12.93 | 10,931 |
2023-05-12 | $12.80 | $13.00 | $12.80 | $12.86 | $12.86 | 70,838 |
2023-05-11 | $12.60 | $12.80 | $12.55 | $12.67 | $12.67 | 12,754 |
2023-05-10 | $12.78 | $12.97 | $12.66 | $12.70 | $12.70 | 20,815 |
2023-05-09 | $13.04 | $13.17 | $12.85 | $12.85 | $12.85 | 5,225 |
2023-05-08 | $13.21 | $13.24 | $13.10 | $13.10 | $13.10 | 50,201 |
2023-05-05 | $13.37 | $13.40 | $13.25 | $13.33 | $13.33 | 3,087 |
2023-05-04 | $13.25 | $13.43 | $13.11 | $13.20 | $13.20 | 16,601 |
2023-05-03 | $13.15 | $13.28 | $13.11 | $13.20 | $13.20 | 4,763 |
2023-05-02 | $13.24 | $13.24 | $13.07 | $13.15 | $13.15 | 19,949 |
2023-05-01 | $13.19 | $13.23 | $13.12 | $13.12 | $13.12 | 2,361 |
2023-04-28 | $13.21 | $13.29 | $13.10 | $13.13 | $13.13 | 4,060 |
2023-04-27 | $13.21 | $13.26 | $12.99 | $13.10 | $13.10 | 4,572 |
2023-04-26 | $13.05 | $13.29 | $12.99 | $12.99 | $12.99 | 34,156 |
2023-04-25 | $13.20 | $13.20 | $12.99 | $13.05 | $13.05 | 7,804 |
2023-04-24 | $13.22 | $13.26 | $12.66 | $12.99 | $12.99 | 16,982 |
2023-04-21 | $13.21 | $13.21 | $13.06 | $13.15 | $13.15 | 20,926 |
2023-04-20 | $12.99 | $13.28 | $12.96 | $13.09 | $13.09 | 10,847 |
2023-04-19 | $12.80 | $12.92 | $12.62 | $12.92 | $12.92 | 7,405 |
2023-04-18 | $12.65 | $12.79 | $12.61 | $12.79 | $12.79 | 3,349 |
2023-04-17 | $12.91 | $12.91 | $12.47 | $12.73 | $12.73 | 13,881 |
2023-04-14 | $12.80 | $12.87 | $12.61 | $12.86 | $12.86 | 7,444 |
2023-04-13 | $12.82 | $12.82 | $12.54 | $12.78 | $12.78 | 4,241 |
2023-04-12 | $12.50 | $12.50 | $12.45 | $12.49 | $12.49 | 12,424 |
2023-04-11 | $12.54 | $12.54 | $12.31 | $12.47 | $12.47 | 12,760 |
2023-04-10 | $12.61 | $12.79 | $12.46 | $12.51 | $12.51 | 6,816 |
2023-04-06 | $12.78 | $12.78 | $12.63 | $12.70 | $12.70 | 16,594 |
2023-04-05 | $12.60 | $12.60 | $12.30 | $12.44 | $12.44 | 5,390 |
2023-04-04 | $12.63 | $12.66 | $12.50 | $12.50 | $12.50 | 5,598 |
2023-04-03 | $12.78 | $12.79 | $12.75 | $12.75 | $12.75 | 8,056 |
2023-03-31 | $12.60 | $12.79 | $12.60 | $12.72 | $12.72 | 5,483 |
2023-03-30 | $12.79 | $12.79 | $12.50 | $12.67 | $12.67 | 11,075 |
2023-03-29 | $12.65 | $12.70 | $12.65 | $12.70 | $12.70 | 3,989 |
2023-03-28 | $12.59 | $12.80 | $12.59 | $12.69 | $12.69 | 2,264 |
2023-03-27 | $12.85 | $12.85 | $12.65 | $12.66 | $12.66 | 13,256 |
2023-03-24 | $12.73 | $12.74 | $12.60 | $12.69 | $12.69 | 4,509 |
2023-03-23 | $12.75 | $12.95 | $12.62 | $12.63 | $12.63 | 6,929 |
2023-03-22 | $12.94 | $13.00 | $12.76 | $12.76 | $12.76 | 9,564 |
2023-03-21 | $13.06 | $13.06 | $12.76 | $13.00 | $13.00 | 8,157 |
2023-03-20 | $12.96 | $13.05 | $12.89 | $13.03 | $13.03 | 13,701 |
2023-03-17 | $13.10 | $13.19 | $12.96 | $13.01 | $13.01 | 8,762 |
2023-03-16 | $13.09 | $13.29 | $13.08 | $13.29 | $13.29 | 868 |
2023-03-15 | $13.13 | $13.22 | $13.01 | $13.09 | $13.09 | 11,375 |
2023-03-14 | $13.11 | $13.42 | $13.11 | $13.26 | $13.26 | 3,019 |
2023-03-13 | $13.06 | $13.43 | $12.90 | $13.18 | $13.18 | 4,337 |
2023-03-10 | $13.39 | $13.45 | $13.07 | $13.22 | $13.22 | 25,608 |
2023-03-09 | $13.12 | $13.52 | $13.12 | $13.26 | $13.26 | 6,619 |
2023-03-08 | $13.29 | $13.33 | $13.16 | $13.28 | $13.28 | 14,766 |
2023-03-07 | $13.11 | $13.62 | $13.11 | $13.34 | $13.34 | 6,121 |
2023-03-06 | $13.53 | $13.53 | $13.30 | $13.31 | $13.31 | 34,441 |
2023-03-03 | $12.88 | $13.44 | $12.88 | $13.44 | $13.44 | 15,844 |
2023-03-02 | $13.00 | $13.19 | $12.77 | $12.92 | $12.92 | 23,836 |
2023-03-01 | $13.50 | $13.61 | $13.21 | $13.46 | $13.46 | 14,557 |
2023-02-28 | $13.45 | $13.79 | $13.27 | $13.45 | $13.45 | 25,198 |
2023-02-27 | $13.89 | $13.89 | $13.32 | $13.54 | $13.54 | 19,132 |
2023-02-24 | $13.66 | $13.89 | $13.39 | $13.56 | $13.56 | 9,849 |
2023-02-23 | $13.75 | $13.87 | $13.72 | $13.72 | $13.72 | 4,714 |
2023-02-22 | $13.62 | $13.84 | $13.39 | $13.72 | $13.72 | 6,621 |
2023-02-21 | $13.82 | $13.82 | $13.43 | $13.70 | $13.70 | 13,913 |
2023-02-17 | $13.50 | $13.85 | $13.37 | $13.85 | $13.85 | 19,996 |
2023-02-16 | $13.62 | $13.66 | $13.18 | $13.50 | $13.50 | 9,374 |
2023-02-15 | $13.45 | $13.84 | $13.45 | $13.64 | $13.64 | 9,179 |
2023-02-14 | $13.44 | $13.68 | $13.11 | $13.35 | $13.35 | 18,306 |
2023-02-13 | $13.63 | $13.98 | $13.44 | $13.59 | $13.59 | 27,292 |
2023-02-10 | $13.72 | $13.72 | $13.44 | $13.44 | $13.44 | 17,955 |
2023-02-09 | $13.74 | $14.00 | $13.69 | $13.73 | $13.73 | 37,122 |
2023-02-08 | $13.40 | $13.77 | $13.40 | $13.64 | $13.64 | 29,165 |
2023-02-07 | $13.51 | $13.67 | $13.42 | $13.50 | $13.50 | 38,394 |
2023-02-06 | $13.07 | $13.50 | $13.01 | $13.35 | $13.35 | 25,139 |
2023-02-03 | $13.09 | $13.09 | $12.75 | $12.78 | $12.78 | 44,339 |
2023-02-02 | $13.51 | $13.99 | $13.01 | $13.23 | $13.23 | 55,627 |
2023-02-01 | $13.31 | $13.60 | $13.27 | $13.46 | $13.46 | 32,959 |
2023-01-31 | $13.47 | $13.54 | $13.31 | $13.40 | $13.40 | 12,097 |
2023-01-30 | $14.10 | $14.10 | $13.44 | $13.44 | $13.44 | 59,904 |
2023-01-27 | $14.72 | $14.83 | $14.15 | $14.25 | $14.25 | 39,301 |
2023-01-26 | $14.70 | $15.00 | $14.46 | $14.68 | $14.68 | 20,915 |
2023-01-25 | $14.72 | $15.18 | $14.72 | $14.99 | $14.99 | 18,839 |
2023-01-24 | $14.68 | $14.78 | $14.59 | $14.71 | $14.71 | 5,906 |
2023-01-23 | $14.60 | $14.77 | $14.52 | $14.53 | $14.53 | 6,596 |
2023-01-20 | $14.64 | $14.69 | $14.55 | $14.55 | $14.55 | 6,342 |
2023-01-19 | $14.47 | $14.84 | $14.47 | $14.77 | $14.77 | 37,880 |
2023-01-18 | $14.44 | $14.73 | $14.44 | $14.60 | $14.60 | 18,419 |
2023-01-17 | $14.85 | $14.85 | $14.40 | $14.49 | $14.49 | 49,604 |
2023-01-13 | $15.09 | $15.18 | $15.01 | $15.13 | $15.13 | 14,424 |
2023-01-12 | $15.15 | $15.35 | $15.10 | $15.24 | $15.24 | 5,948 |
2023-01-11 | $15.25 | $15.34 | $15.25 | $15.30 | $15.30 | 6,099 |
2023-01-10 | $15.27 | $15.30 | $15.10 | $15.26 | $15.26 | 11,531 |
2023-01-09 | $15.07 | $15.23 | $15.01 | $15.11 | $15.11 | 25,161 |
2023-01-06 | $15.05 | $15.35 | $14.85 | $15.25 | $15.25 | 36,272 |
2023-01-05 | $15.12 | $15.26 | $14.80 | $14.85 | $14.85 | 29,299 |
2023-01-04 | $14.85 | $15.30 | $14.85 | $15.08 | $15.08 | 20,765 |
2023-01-03 | $14.96 | $15.20 | $14.77 | $14.87 | $14.87 | 40,074 |
2022-12-30 | $15.05 | $15.05 | $14.96 | $15.00 | $15.00 | 3,146 |
2022-12-29 | $15.00 | $15.00 | $14.94 | $14.98 | $14.98 | 1,642 |
2022-12-28 | $15.46 | $15.60 | $15.33 | $15.40 | $14.68 | 8,445 |
2022-12-27 | $15.71 | $15.71 | $15.31 | $15.46 | $14.74 | 11,365 |
2022-12-23 | $15.48 | $15.62 | $15.45 | $15.60 | $14.87 | 5,971 |
2022-12-22 | $15.48 | $15.48 | $15.41 | $15.48 | $14.76 | 2,040 |
2022-12-21 | $15.52 | $15.62 | $15.49 | $15.60 | $14.87 | 5,267 |
2022-12-20 | $15.81 | $15.81 | $15.55 | $15.75 | $15.01 | 10,947 |
2022-12-19 | $16.33 | $16.33 | $16.01 | $16.01 | $15.26 | 6,912 |
2022-12-16 | $16.20 | $16.40 | $16.16 | $16.40 | $15.63 | 4,062 |
2022-12-15 | $16.33 | $16.39 | $16.25 | $16.25 | $15.49 | 7,442 |
2022-12-14 | $16.60 | $16.60 | $16.40 | $16.55 | $15.77 | 1,778 |
2022-12-13 | $16.77 | $16.81 | $16.64 | $16.64 | $15.86 | 1,996 |
2022-12-12 | $16.63 | $16.63 | $16.33 | $16.50 | $15.73 | 3,970 |
2022-12-09 | $16.59 | $16.59 | $16.53 | $16.53 | $15.76 | 5,049 |
2022-12-08 | $16.65 | $16.68 | $16.60 | $16.60 | $15.82 | 2,666 |
2022-12-07 | $16.38 | $16.80 | $16.37 | $16.62 | $15.84 | 8,174 |
2022-12-06 | $16.17 | $16.37 | $16.17 | $16.37 | $15.61 | 1,221 |
2022-12-05 | $16.58 | $16.58 | $16.16 | $16.34 | $15.58 | 5,961 |
2022-12-02 | $16.81 | $16.88 | $16.77 | $16.79 | $16.00 | 868 |
2022-12-01 | $16.89 | $16.89 | $16.87 | $16.87 | $16.08 | 313 |
2022-11-30 | $16.79 | $16.79 | $16.55 | $16.78 | $16.00 | 2,490 |
2022-11-29 | $16.66 | $16.85 | $16.66 | $16.79 | $16.01 | 1,692 |
2022-11-28 | $16.69 | $16.74 | $16.69 | $16.74 | $15.95 | 1,294 |
2022-11-25 | $17.20 | $17.25 | $17.10 | $17.10 | $17.10 | 3,428 |
2022-11-23 | $17.06 | $17.14 | $17.05 | $17.14 | $17.14 | 1,014 |
2022-11-22 | $17.08 | $17.35 | $17.08 | $17.30 | $17.30 | 8,557 |
2022-11-21 | $16.97 | $16.97 | $16.97 | $16.97 | $16.97 | 103 |
2022-11-18 | $17.03 | $17.03 | $16.91 | $17.01 | $17.01 | 1,146 |
2022-11-17 | $17.28 | $17.28 | $17.16 | $17.16 | $17.16 | 1,177 |
2022-11-16 | $17.15 | $17.15 | $17.15 | $17.15 | $17.15 | 164 |
2022-11-15 | $17.39 | $17.39 | $17.15 | $17.20 | $17.20 | 2,217 |
2022-11-14 | $17.11 | $17.21 | $16.91 | $17.08 | $17.08 | 3,982 |
2022-11-11 | $17.35 | $17.35 | $17.13 | $17.13 | $17.13 | 1,092 |
2022-11-10 | $17.30 | $17.35 | $17.16 | $17.32 | $17.32 | 4,991 |
2022-11-09 | $16.75 | $16.97 | $16.73 | $16.74 | $16.74 | 1,883 |
2022-11-08 | $16.72 | $16.99 | $16.72 | $16.77 | $16.77 | 3,335 |
2022-11-07 | $16.84 | $16.84 | $16.69 | $16.69 | $16.69 | 437 |
2022-11-04 | $16.67 | $16.72 | $16.67 | $16.71 | $16.71 | 2,864 |
2022-11-03 | $16.75 | $16.90 | $16.57 | $16.78 | $16.78 | 5,611 |
2022-11-02 | $16.50 | $16.52 | $16.44 | $16.52 | $16.52 | 620 |
2022-11-01 | $16.57 | $16.57 | $16.57 | $16.57 | $16.57 | 532 |
2022-10-31 | $16.30 | $16.40 | $16.27 | $16.40 | $16.40 | 883 |
2022-10-28 | $16.14 | $16.40 | $16.13 | $16.40 | $16.40 | 4,046 |
2022-10-27 | $16.44 | $16.54 | $16.44 | $16.51 | $16.51 | 521 |
2022-10-26 | $16.45 | $16.74 | $16.45 | $16.63 | $16.63 | 963 |
2022-10-25 | $17.10 | $17.10 | $16.90 | $17.02 | $17.02 | 1,413 |
2022-10-24 | $16.91 | $17.05 | $16.91 | $17.00 | $17.00 | 2,657 |
2022-10-21 | $16.80 | $16.91 | $16.80 | $16.91 | $16.91 | 1,667 |
2022-10-20 | $16.81 | $16.81 | $16.67 | $16.75 | $16.75 | 651 |
2022-10-19 | $16.76 | $16.87 | $16.76 | $16.82 | $16.82 | 1,493 |
2022-10-18 | $16.72 | $16.76 | $16.67 | $16.75 | $16.75 | 913 |
2022-10-17 | $16.81 | $17.03 | $16.62 | $16.80 | $16.80 | 4,543 |
2022-10-14 | $17.01 | $17.01 | $16.77 | $16.77 | $16.77 | 1,250 |
2022-10-13 | $16.63 | $17.01 | $16.41 | $17.01 | $17.01 | 7,914 |
2022-10-12 | $16.99 | $17.03 | $16.84 | $16.85 | $16.85 | 2,340 |
2022-10-11 | $17.23 | $17.23 | $16.80 | $17.14 | $17.14 | 3,895 |
2022-10-10 | $17.06 | $17.23 | $17.04 | $17.15 | $17.15 | 5,438 |
2022-10-07 | $16.70 | $16.70 | $16.70 | $16.70 | $16.70 | 388 |
2022-10-06 | $16.70 | $16.87 | $16.70 | $16.87 | $16.87 | 2,374 |
2022-10-05 | $16.27 | $16.42 | $16.25 | $16.34 | $16.34 | 3,810 |
2022-10-04 | $16.05 | $16.14 | $16.00 | $16.14 | $16.14 | 1,126 |
2022-10-03 | $16.03 | $16.03 | $15.89 | $15.89 | $15.89 | 492 |
2022-09-30 | $15.63 | $15.63 | $15.63 | $15.63 | $15.63 | 165 |
2022-09-29 | $15.77 | $15.77 | $15.60 | $15.61 | $15.61 | 863 |
2022-09-28 | $15.47 | $15.74 | $15.47 | $15.67 | $15.67 | 718 |
2022-09-27 | $15.43 | $15.49 | $15.43 | $15.45 | $15.45 | 2,392 |
2022-09-26 | $15.06 | $15.46 | $15.06 | $15.23 | $15.23 | 4,842 |
2022-09-23 | $14.75 | $14.91 | $14.75 | $14.80 | $14.80 | 5,257 |
2022-09-22 | $14.97 | $15.09 | $14.95 | $14.95 | $14.95 | 1,951 |
2022-09-21 | $15.01 | $15.09 | $14.79 | $14.79 | $14.79 | 6,300 |
2022-09-20 | $15.25 | $15.26 | $15.15 | $15.15 | $15.15 | 3,590 |
2022-09-19 | $15.35 | $15.35 | $15.30 | $15.33 | $15.33 | 2,359 |
2022-09-16 | $15.37 | $15.45 | $15.34 | $15.45 | $15.45 | 1,371 |
2022-09-15 | $15.42 | $15.58 | $15.37 | $15.39 | $15.39 | 14,191 |
2022-09-14 | $15.48 | $15.48 | $15.48 | $15.48 | $15.48 | 269 |
2022-09-13 | $15.62 | $15.67 | $15.34 | $15.42 | $15.42 | 4,025 |
2022-09-12 | $15.93 | $15.93 | $15.63 | $15.77 | $15.77 | 3,767 |
2022-09-09 | $16.40 | $16.40 | $16.03 | $16.03 | $16.03 | 12,130 |
2022-09-08 | $15.98 | $16.08 | $15.98 | $16.08 | $16.08 | 186 |
2022-09-07 | $16.11 | $16.19 | $16.00 | $16.10 | $16.10 | 2,146 |
2022-09-06 | $16.53 | $16.53 | $16.17 | $16.21 | $16.21 | 5,297 |
2022-09-02 | $16.83 | $16.87 | $16.70 | $16.80 | $16.80 | 1,743 |
2022-09-01 | $16.91 | $17.00 | $16.81 | $17.00 | $17.00 | 1,143 |
2022-08-31 | $16.71 | $16.83 | $16.71 | $16.83 | $16.83 | 381 |
2022-08-30 | $16.71 | $16.71 | $16.54 | $16.71 | $16.71 | 1,795 |
2022-08-29 | $16.73 | $16.73 | $16.57 | $16.72 | $16.72 | 2,878 |
2022-08-26 | $16.75 | $16.86 | $16.74 | $16.86 | $16.86 | 1,316 |
2022-08-25 | $17.29 | $17.29 | $17.29 | $17.29 | $17.29 | 142 |
2022-08-24 | $17.44 | $17.44 | $17.44 | $17.44 | $17.44 | 42 |
2022-08-23 | $17.52 | $17.52 | $17.44 | $17.50 | $17.50 | 1,610 |
2022-08-22 | $17.55 | $17.55 | $17.28 | $17.41 | $17.41 | 1,028 |
2022-08-19 | $17.81 | $17.85 | $17.65 | $17.65 | $17.65 | 7,228 |
2022-08-18 | $17.78 | $17.94 | $17.65 | $17.85 | $17.85 | 6,397 |
2022-08-17 | $17.68 | $17.80 | $17.65 | $17.80 | $17.80 | 2,368 |
2022-08-16 | $17.66 | $17.98 | $17.66 | $17.77 | $17.77 | 6,669 |
2022-08-15 | $17.80 | $17.99 | $17.80 | $17.99 | $17.99 | 2,582 |
2022-08-12 | $17.35 | $17.47 | $17.28 | $17.47 | $17.47 | 2,658 |
2022-08-11 | $17.04 | $17.19 | $16.99 | $17.03 | $17.03 | 3,960 |
2022-08-10 | $16.97 | $17.12 | $16.97 | $16.97 | $16.97 | 1,971 |
2022-08-09 | $16.61 | $16.71 | $16.50 | $16.64 | $16.64 | 1,396 |
2022-08-08 | $16.60 | $16.73 | $16.59 | $16.62 | $16.62 | 2,379 |
2022-08-05 | $16.40 | $16.75 | $16.40 | $16.72 | $16.72 | 5,314 |
2022-08-04 | $16.20 | $16.30 | $16.18 | $16.26 | $16.26 | 1,541 |
2022-08-03 | $16.00 | $16.06 | $15.78 | $16.01 | $16.01 | 10,869 |
2022-08-02 | $15.26 | $15.26 | $15.02 | $15.02 | $15.02 | 759 |
2022-08-01 | $15.27 | $15.27 | $14.97 | $15.00 | $15.00 | 5,213 |
2022-07-29 | $15.02 | $15.13 | $14.96 | $15.05 | $15.05 | 5,493 |
2022-07-28 | $15.24 | $15.24 | $14.97 | $15.05 | $15.05 | 4,820 |
2022-07-27 | $15.00 | $15.09 | $14.86 | $15.08 | $15.08 | 8,143 |
2022-07-26 | $15.08 | $15.15 | $15.01 | $15.11 | $15.11 | 3,287 |
2022-07-25 | $15.24 | $15.25 | $15.13 | $15.25 | $15.25 | 4,747 |
2022-07-22 | $15.69 | $15.69 | $15.42 | $15.43 | $15.43 | 2,812 |
2022-07-21 | $15.91 | $16.09 | $15.58 | $15.62 | $15.62 | 9,550 |
2022-07-20 | $16.03 | $16.07 | $16.03 | $16.03 | $16.03 | 9,064 |
2022-07-19 | $16.14 | $16.48 | $16.04 | $16.22 | $16.22 | 19,918 |
2022-07-18 | $17.14 | $17.15 | $17.00 | $17.00 | $17.00 | 12,537 |
2022-07-15 | $18.03 | $18.03 | $17.65 | $17.76 | $17.76 | 5,318 |
2022-07-14 | $17.75 | $17.85 | $17.74 | $17.85 | $17.85 | 687 |
2022-07-13 | $17.50 | $17.55 | $17.50 | $17.55 | $17.55 | 821 |
2022-07-12 | $17.60 | $17.60 | $17.50 | $17.53 | $17.53 | 2,204 |
2022-07-11 | $17.68 | $17.68 | $17.55 | $17.55 | $17.55 | 2,281 |
2022-07-08 | $17.76 | $17.82 | $17.68 | $17.68 | $17.68 | 4,765 |
2022-07-07 | $17.69 | $17.69 | $17.57 | $17.68 | $17.68 | 595 |
2022-07-06 | $17.57 | $17.72 | $17.50 | $17.50 | $17.50 | 3,579 |
2022-07-05 | $17.70 | $17.75 | $17.50 | $17.62 | $17.62 | 10,047 |
2022-07-01 | $17.97 | $18.05 | $17.97 | $18.05 | $18.05 | 520 |
2022-06-30 | $17.80 | $17.97 | $17.80 | $17.97 | $17.97 | 2,580 |
2022-06-29 | $17.90 | $17.90 | $17.56 | $17.65 | $17.65 | 20,878 |
2022-06-28 | $18.55 | $18.55 | $18.29 | $18.29 | $17.65 | 842 |
2022-06-27 | $18.44 | $18.50 | $18.40 | $18.50 | $17.85 | 2,328 |
2022-06-24 | $18.24 | $18.25 | $18.15 | $18.23 | $17.59 | 2,408 |
2022-06-23 | $19.00 | $19.00 | $18.80 | $18.85 | $18.19 | 3,533 |
2022-06-22 | $18.57 | $18.61 | $18.52 | $18.52 | $17.87 | 1,953 |
2022-06-21 | $18.34 | $18.54 | $18.34 | $18.42 | $17.77 | 13,784 |
2022-06-17 | $18.43 | $18.70 | $18.43 | $18.59 | $17.94 | 2,342 |
2022-06-16 | $18.49 | $18.50 | $18.49 | $18.50 | $17.85 | 1,203 |
2022-06-15 | $18.31 | $18.52 | $18.30 | $18.48 | $17.83 | 2,094 |
2022-06-14 | $18.33 | $18.38 | $18.33 | $18.33 | $17.69 | 3,833 |
2022-06-13 | $18.52 | $18.52 | $18.33 | $18.33 | $17.69 | 3,931 |
2022-06-10 | $19.16 | $19.16 | $19.00 | $19.00 | $18.33 | 4,925 |
2022-06-09 | $19.11 | $19.12 | $18.86 | $18.86 | $18.20 | 4,709 |
2022-06-08 | $18.82 | $19.13 | $18.82 | $19.13 | $18.46 | 2,766 |
2022-06-07 | $18.92 | $18.92 | $18.75 | $18.77 | $18.11 | 2,845 |
2022-06-06 | $18.83 | $19.00 | $18.83 | $18.99 | $18.32 | 2,080 |
2022-06-03 | $19.00 | $19.08 | $18.95 | $19.00 | $18.33 | 8,759 |
2022-06-02 | $19.61 | $19.61 | $19.37 | $19.54 | $18.85 | 1,970 |
2022-06-01 | $19.83 | $19.83 | $19.57 | $19.68 | $18.99 | 6,997 |
2022-05-31 | $19.66 | $19.79 | $19.66 | $19.79 | $19.09 | 5,019 |
2022-05-27 | $19.69 | $19.69 | $19.48 | $19.68 | $18.99 | 3,792 |
2022-05-26 | $18.99 | $19.70 | $18.84 | $19.40 | $18.72 | 15,781 |
2022-05-25 | $18.97 | $19.00 | $18.91 | $18.96 | $18.29 | 18,204 |
2022-05-24 | $19.09 | $19.09 | $19.00 | $19.03 | $18.36 | 1,869 |
2022-05-23 | $19.38 | $19.38 | $19.12 | $19.25 | $18.57 | 9,199 |
2022-05-20 | $19.83 | $19.83 | $19.44 | $19.60 | $18.91 | 6,946 |
2022-05-19 | $19.75 | $19.75 | $19.56 | $19.56 | $18.87 | 686 |
2022-05-18 | $19.72 | $19.98 | $19.54 | $19.74 | $19.04 | 1,934 |
2022-05-17 | $20.01 | $20.04 | $19.93 | $19.93 | $19.23 | 5,022 |
2022-05-16 | $20.31 | $20.31 | $20.00 | $20.19 | $19.48 | 3,027 |
2022-05-13 | $20.60 | $20.72 | $20.60 | $20.72 | $19.99 | 1,229 |
2022-05-12 | $20.49 | $20.50 | $20.49 | $20.50 | $19.78 | 837 |
2022-05-11 | $20.80 | $20.80 | $20.51 | $20.62 | $19.90 | 4,729 |
2022-05-10 | $20.95 | $21.05 | $20.90 | $21.05 | $20.31 | 2,214 |
2022-05-09 | $21.60 | $21.60 | $21.00 | $21.07 | $20.33 | 15,855 |
2022-05-06 | $22.10 | $22.10 | $21.88 | $21.98 | $21.21 | 2,191 |
2022-05-05 | $22.35 | $22.37 | $22.20 | $22.29 | $21.50 | 1,589 |
2022-05-04 | $22.35 | $22.58 | $22.35 | $22.58 | $21.79 | 791 |
2022-05-03 | $22.61 | $22.62 | $22.49 | $22.49 | $21.70 | 4,483 |
2022-05-02 | $22.20 | $22.47 | $22.15 | $22.40 | $21.61 | 2,449 |
2022-04-29 | $22.44 | $22.44 | $22.28 | $22.30 | $21.52 | 2,517 |
2022-04-28 | $22.34 | $22.38 | $22.27 | $22.38 | $21.60 | 2,366 |
2022-04-27 | $22.49 | $22.65 | $22.48 | $22.48 | $21.69 | 869 |
2022-04-26 | $22.99 | $22.99 | $22.53 | $22.55 | $21.76 | 7,245 |
2022-04-25 | $22.79 | $22.98 | $22.74 | $22.98 | $22.17 | 6,208 |
2022-04-22 | $22.44 | $22.44 | $22.01 | $22.16 | $21.38 | 9,879 |
2022-04-21 | $22.56 | $22.56 | $22.27 | $22.27 | $21.49 | 812 |
2022-04-20 | $23.00 | $23.01 | $22.63 | $22.63 | $21.84 | 27,359 |
2022-04-19 | $23.07 | $23.36 | $22.94 | $23.21 | $22.40 | 4,557 |
2022-04-18 | $23.50 | $23.50 | $23.14 | $23.43 | $22.61 | 2,091 |
2022-04-14 | $23.28 | $23.52 | $23.14 | $23.32 | $22.50 | 878 |
2022-04-13 | $23.27 | $23.44 | $23.04 | $23.41 | $22.59 | 19,751 |
2022-04-12 | $23.49 | $23.49 | $23.05 | $23.30 | $22.48 | 4,840 |
2022-04-11 | $22.85 | $23.13 | $22.85 | $23.11 | $22.30 | 12,810 |
2022-04-08 | $22.06 | $22.12 | $21.78 | $21.88 | $21.11 | 8,793 |
2022-04-07 | $21.30 | $21.32 | $21.13 | $21.30 | $20.55 | 4,679 |
2022-04-06 | $21.50 | $21.57 | $21.40 | $21.57 | $20.81 | 1,294 |
2022-04-05 | $21.83 | $21.83 | $21.60 | $21.62 | $20.86 | 1,406 |
2022-04-04 | $22.00 | $22.00 | $21.67 | $21.93 | $21.16 | 23,117 |
2022-04-01 | $22.24 | $22.34 | $22.20 | $22.34 | $21.56 | 7,598 |
2022-03-31 | $22.28 | $22.29 | $22.11 | $22.12 | $21.35 | 4,095 |
2022-03-30 | $22.42 | $22.45 | $22.14 | $22.28 | $21.50 | 4,029 |
2022-03-29 | $22.25 | $22.40 | $22.24 | $22.40 | $21.61 | 1,634 |
2022-03-28 | $22.24 | $22.25 | $22.22 | $22.22 | $21.44 | 2,203 |
2022-03-25 | $21.75 | $21.91 | $21.75 | $21.91 | $21.14 | 1,137 |
2022-03-24 | $21.83 | $22.00 | $21.83 | $21.88 | $21.11 | 1,314 |
2022-03-23 | $21.85 | $21.90 | $21.62 | $21.79 | $21.03 | 3,073 |
2022-03-22 | $21.89 | $21.90 | $21.85 | $21.90 | $21.13 | 3,907 |
2022-03-21 | $21.87 | $21.95 | $21.87 | $21.95 | $21.18 | 795 |
2022-03-18 | $22.12 | $22.12 | $21.85 | $22.02 | $21.25 | 7,165 |
2022-03-17 | $22.47 | $22.55 | $22.27 | $22.47 | $21.69 | 2,683 |
2022-03-16 | $22.68 | $22.69 | $22.62 | $22.69 | $21.90 | 1,011 |
2022-03-15 | $22.66 | $22.70 | $22.66 | $22.67 | $21.88 | 600 |
2022-03-14 | $22.18 | $22.18 | $22.03 | $22.18 | $21.40 | 2,990 |
2022-03-11 | $22.38 | $22.54 | $22.34 | $22.34 | $21.56 | 2,041 |
2022-03-10 | $22.30 | $22.50 | $22.29 | $22.43 | $21.64 | 1,417 |
2022-03-09 | $22.43 | $22.43 | $22.20 | $22.20 | $21.42 | 1,234 |
2022-03-08 | $22.12 | $22.21 | $22.12 | $22.19 | $21.41 | 4,944 |
2022-03-07 | $22.70 | $22.70 | $22.35 | $22.35 | $21.57 | 1,926 |
2022-03-04 | $23.01 | $23.16 | $23.00 | $23.16 | $22.35 | 4,461 |
2022-03-03 | $23.01 | $23.05 | $23.00 | $23.05 | $22.24 | 3,268 |
2022-03-02 | $23.10 | $23.10 | $23.01 | $23.10 | $22.29 | 945 |
2022-03-01 | $23.30 | $23.30 | $23.16 | $23.16 | $22.35 | 655 |
2022-02-28 | $23.01 | $23.31 | $23.00 | $23.22 | $22.40 | 1,798 |
2022-02-25 | $23.03 | $23.15 | $23.03 | $23.15 | $22.34 | 10,815 |
2022-02-24 | $22.84 | $23.11 | $22.84 | $22.92 | $22.12 | 5,443 |
2022-02-23 | $23.74 | $23.74 | $23.50 | $23.52 | $22.70 | 2,213 |
2022-02-22 | $23.50 | $23.71 | $23.01 | $23.46 | $22.64 | 6,984 |
2022-02-18 | $23.65 | $23.83 | $23.60 | $23.83 | $22.99 | 2,043 |
2022-02-17 | $23.62 | $23.70 | $23.61 | $23.70 | $22.86 | 1,818 |
2022-02-16 | $23.90 | $23.90 | $23.84 | $23.89 | $23.05 | 3,403 |
2022-02-15 | $23.87 | $24.00 | $23.87 | $23.92 | $23.08 | 6,430 |
2022-02-14 | $24.01 | $24.01 | $23.45 | $23.94 | $23.10 | 5,375 |
2022-02-11 | $24.01 | $24.06 | $23.84 | $24.06 | $23.21 | 2,984 |
2022-02-10 | $24.32 | $24.32 | $24.00 | $24.10 | $23.25 | 5,188 |
2022-02-09 | $24.36 | $24.36 | $24.30 | $24.31 | $23.45 | 1,492 |
2022-02-08 | $24.29 | $24.29 | $24.01 | $24.19 | $23.34 | 1,333 |
2022-02-07 | $24.28 | $24.32 | $24.06 | $24.20 | $23.35 | 7,626 |
2022-02-04 | $24.11 | $24.36 | $24.09 | $24.26 | $23.41 | 4,418 |
2022-02-03 | $23.86 | $24.05 | $23.86 | $23.92 | $23.08 | 8,968 |
2022-02-02 | $23.75 | $24.23 | $23.74 | $24.11 | $23.26 | 14,040 |
2022-02-01 | $23.81 | $23.83 | $23.70 | $23.83 | $22.99 | 2,249 |
2022-01-31 | $23.70 | $23.70 | $23.44 | $23.62 | $22.79 | 1,401 |
2022-01-28 | $23.35 | $23.58 | $23.35 | $23.56 | $22.73 | 1,729 |
2022-01-27 | $23.25 | $23.83 | $23.23 | $23.35 | $22.53 | 8,857 |
2022-01-26 | $23.49 | $23.53 | $23.31 | $23.39 | $22.57 | 8,790 |
2022-01-25 | $23.40 | $23.53 | $23.40 | $23.44 | $22.62 | 2,646 |
2022-01-24 | $23.47 | $23.49 | $23.23 | $23.47 | $22.65 | 11,423 |
2022-01-21 | $23.30 | $23.39 | $23.30 | $23.39 | $22.57 | 1,436 |
2022-01-20 | $23.37 | $23.38 | $23.30 | $23.30 | $22.48 | 10,288 |
2022-01-19 | $23.39 | $23.44 | $23.30 | $23.30 | $22.48 | 2,712 |
2022-01-18 | $23.76 | $23.82 | $23.45 | $23.55 | $22.72 | 2,932 |
2022-01-14 | $23.54 | $23.69 | $23.49 | $23.69 | $22.86 | 1,809 |
2022-01-13 | $23.82 | $23.82 | $23.60 | $23.62 | $22.79 | 2,499 |
2022-01-12 | $23.68 | $23.92 | $23.68 | $23.77 | $22.94 | 3,802 |
2022-01-11 | $23.77 | $23.85 | $23.77 | $23.77 | $22.94 | 1,487 |
2022-01-10 | $23.67 | $23.83 | $23.49 | $23.73 | $22.90 | 5,849 |
2022-01-07 | $23.58 | $23.62 | $23.26 | $23.41 | $22.59 | 5,823 |
2022-01-06 | $23.31 | $23.42 | $23.31 | $23.35 | $22.53 | 1,792 |
2022-01-05 | $23.59 | $23.62 | $23.27 | $23.30 | $22.48 | 8,583 |
2022-01-04 | $23.58 | $23.58 | $23.44 | $23.51 | $22.69 | 11,916 |
2022-01-03 | $22.99 | $23.30 | $22.99 | $23.20 | $22.39 | 5,076 |
2021-12-31 | $22.87 | $22.89 | $22.70 | $22.89 | $22.09 | 5,320 |
2021-12-30 | $22.95 | $22.99 | $22.68 | $22.70 | $21.90 | 6,848 |
2021-12-29 | $23.26 | $23.34 | $23.21 | $23.33 | $21.70 | 3,569 |
2021-12-28 | $23.47 | $23.48 | $23.19 | $23.29 | $21.66 | 2,738 |
2021-12-27 | $23.08 | $23.48 | $23.08 | $23.40 | $21.76 | 3,350 |
2021-12-23 | $23.50 | $23.73 | $23.42 | $23.56 | $21.92 | 9,170 |
2021-12-22 | $23.31 | $23.50 | $23.28 | $23.50 | $21.86 | 3,892 |
2021-12-21 | $23.56 | $23.56 | $23.54 | $23.54 | $21.90 | 931 |
2021-12-20 | $23.42 | $23.80 | $23.42 | $23.53 | $21.89 | 3,009 |
2021-12-17 | $23.19 | $23.37 | $23.18 | $23.37 | $21.74 | 422 |
2021-12-16 | $23.05 | $23.09 | $23.02 | $23.05 | $21.44 | 1,775 |
2021-12-15 | $23.61 | $23.83 | $23.43 | $23.83 | $22.17 | 1,745 |
2021-12-14 | $23.00 | $23.14 | $22.94 | $23.14 | $21.53 | 3,045 |
2021-12-13 | $23.00 | $23.04 | $23.00 | $23.00 | $21.40 | 15,402 |
2021-12-10 | $23.30 | $23.30 | $23.07 | $23.19 | $21.57 | 2,858 |
2021-12-09 | $23.53 | $23.53 | $23.18 | $23.31 | $21.69 | 1,843 |
2021-12-08 | $23.23 | $23.63 | $23.23 | $23.40 | $21.76 | 1,249 |
2021-12-07 | $23.65 | $23.67 | $23.31 | $23.44 | $21.81 | 1,622 |
2021-12-06 | $23.11 | $23.51 | $23.09 | $23.33 | $21.70 | 2,378 |
2021-12-03 | $23.25 | $23.25 | $22.94 | $22.94 | $21.34 | 4,113 |
2021-12-02 | $23.25 | $23.33 | $23.24 | $23.25 | $21.63 | 5,972 |
2021-12-01 | $24.40 | $24.64 | $24.40 | $24.60 | $22.89 | 1,190 |
2021-11-30 | $24.28 | $24.47 | $23.85 | $24.00 | $22.33 | 71,378 |
2021-11-29 | $24.28 | $24.46 | $24.13 | $24.13 | $22.45 | 4,900 |
2021-11-26 | $23.99 | $23.99 | $23.44 | $23.68 | $22.03 | 9,547 |
2021-11-24 | $24.10 | $24.10 | $24.00 | $24.02 | $22.35 | 5,667 |
2021-11-23 | $24.32 | $24.34 | $24.32 | $24.34 | $22.64 | 923 |
2021-11-22 | $24.91 | $24.92 | $24.35 | $24.35 | $22.65 | 24,613 |
2021-11-19 | $24.97 | $25.08 | $24.95 | $25.08 | $23.33 | 2,824 |
2021-11-18 | $24.83 | $25.24 | $24.83 | $25.04 | $23.29 | 8,200 |
2021-11-17 | $25.22 | $25.23 | $24.85 | $24.96 | $23.22 | 5,498 |
2021-11-16 | $25.24 | $25.61 | $25.24 | $25.53 | $23.75 | 6,617 |
2021-11-15 | $24.71 | $24.71 | $24.52 | $24.63 | $22.91 | 1,257 |
2021-11-12 | $24.90 | $24.90 | $24.45 | $24.47 | $22.76 | 23,727 |
2021-11-11 | $25.23 | $25.50 | $25.06 | $25.26 | $23.49 | 4,444 |
2021-11-10 | $25.82 | $25.83 | $25.53 | $25.59 | $23.81 | 9,470 |
2021-11-09 | $25.94 | $25.94 | $25.51 | $25.61 | $23.82 | 1,850 |
2021-11-08 | $26.40 | $26.41 | $26.20 | $26.29 | $24.46 | 2,926 |
2021-11-05 | $26.46 | $26.46 | $26.12 | $26.34 | $24.50 | 5,734 |
2021-11-04 | $26.47 | $26.50 | $26.31 | $26.31 | $24.48 | 2,153 |
2021-11-03 | $26.38 | $26.40 | $26.25 | $26.40 | $24.56 | 1,773 |
2021-11-02 | $26.41 | $26.41 | $26.31 | $26.41 | $24.57 | 1,257 |
2021-11-01 | $25.91 | $26.38 | $25.81 | $26.22 | $24.39 | 27,023 |
2021-10-29 | $25.50 | $25.99 | $25.50 | $25.68 | $23.89 | 10,197 |
2021-10-28 | $25.29 | $25.50 | $25.28 | $25.39 | $23.62 | 4,674 |
2021-10-27 | $25.20 | $25.34 | $25.00 | $25.10 | $23.35 | 7,142 |
2021-10-26 | $24.70 | $24.86 | $24.50 | $24.55 | $22.84 | 5,709 |
2021-10-25 | $24.78 | $25.16 | $24.78 | $24.98 | $23.24 | 4,568 |
2021-10-22 | $25.11 | $25.11 | $24.93 | $24.93 | $23.19 | 294 |
2021-10-21 | $25.15 | $25.30 | $25.00 | $25.24 | $23.48 | 20,422 |
2021-10-20 | $24.80 | $25.10 | $24.80 | $25.02 | $23.28 | 2,143 |
2021-10-19 | $24.61 | $24.79 | $24.46 | $24.66 | $22.94 | 5,991 |
2021-10-18 | $24.84 | $24.90 | $24.69 | $24.83 | $23.10 | 7,282 |
2021-10-15 | $24.90 | $25.05 | $24.90 | $25.01 | $23.27 | 2,667 |
2021-10-14 | $24.64 | $24.76 | $24.64 | $24.76 | $23.03 | 2,132 |
2021-10-13 | $24.17 | $24.17 | $24.05 | $24.15 | $22.47 | 5,277 |
2021-10-12 | $24.53 | $24.53 | $24.44 | $24.44 | $22.74 | 5,935 |
2021-10-11 | $24.54 | $24.54 | $24.41 | $24.41 | $22.71 | 5,134 |
2021-10-08 | $24.76 | $24.78 | $24.58 | $24.58 | $22.87 | 761 |
2021-10-07 | $24.56 | $24.87 | $24.56 | $24.85 | $23.12 | 1,505 |
2021-10-06 | $24.60 | $24.70 | $24.55 | $24.55 | $22.84 | 1,255 |
2021-10-05 | $24.78 | $24.78 | $24.42 | $24.70 | $22.97 | 967 |
2021-10-04 | $24.96 | $24.96 | $24.54 | $24.73 | $23.01 | 2,939 |
2021-10-01 | $24.74 | $24.74 | $24.74 | $24.74 | $23.02 | 348 |
2021-09-30 | $24.50 | $24.57 | $24.50 | $24.50 | $22.79 | 6,386 |
2021-09-29 | $24.72 | $24.72 | $24.37 | $24.45 | $22.75 | 3,938 |
2021-09-28 | $25.22 | $25.22 | $25.00 | $25.01 | $23.27 | 1,561 |
2021-09-27 | $25.37 | $25.37 | $25.05 | $25.05 | $23.30 | 3,094 |
2021-09-24 | $25.31 | $25.40 | $25.31 | $25.37 | $23.60 | 6,032 |
2021-09-23 | $25.48 | $25.49 | $25.40 | $25.40 | $23.63 | 2,409 |
2021-09-22 | $25.50 | $25.77 | $25.34 | $25.54 | $23.76 | 1,423 |
2021-09-21 | $25.80 | $25.86 | $25.51 | $25.51 | $23.73 | 14,424 |
2021-09-20 | $26.00 | $26.10 | $25.73 | $25.94 | $24.13 | 3,787 |
2021-09-17 | $26.06 | $26.32 | $26.03 | $26.16 | $24.34 | 2,055 |
2021-09-16 | $26.19 | $26.42 | $25.83 | $26.21 | $24.38 | 28,434 |
2021-09-15 | $25.91 | $26.10 | $25.91 | $26.10 | $24.28 | 3,554 |
2021-09-14 | $26.01 | $26.36 | $26.01 | $26.15 | $24.33 | 1,744 |
2021-09-13 | $26.52 | $26.52 | $26.11 | $26.41 | $24.57 | 1,702 |
2021-09-10 | $26.30 | $26.35 | $26.16 | $26.32 | $24.48 | 14,534 |
2021-09-09 | $26.57 | $26.58 | $26.50 | $26.50 | $24.65 | 1,842 |
2021-09-08 | $26.50 | $26.89 | $26.50 | $26.50 | $24.65 | 2,400 |
2021-09-07 | $26.56 | $26.60 | $26.52 | $26.60 | $24.74 | 4,750 |
2021-09-03 | $27.00 | $27.00 | $26.89 | $26.94 | $25.06 | 1,488 |
2021-09-02 | $27.17 | $27.28 | $27.02 | $27.02 | $25.14 | 1,473 |
2021-09-01 | $27.51 | $27.56 | $27.28 | $27.28 | $25.38 | 2,642 |
2021-08-31 | $27.32 | $27.60 | $27.11 | $27.60 | $25.68 | 6,436 |
2021-08-30 | $27.33 | $27.58 | $27.33 | $27.53 | $25.61 | 1,158 |
2021-08-27 | $27.33 | $27.40 | $27.06 | $27.38 | $25.47 | 760 |
2021-08-26 | $27.51 | $27.51 | $27.11 | $27.32 | $25.42 | 2,047 |
2021-08-25 | $27.72 | $27.80 | $27.51 | $27.64 | $25.71 | 5,101 |
2021-08-24 | $27.94 | $27.97 | $27.94 | $27.97 | $26.02 | 586 |
2021-08-23 | $28.07 | $28.40 | $28.07 | $28.17 | $26.21 | 2,813 |
2021-08-20 | $27.79 | $28.07 | $27.79 | $28.07 | $26.11 | 495 |
2021-08-19 | $27.59 | $27.81 | $27.51 | $27.51 | $25.59 | 3,859 |
2021-08-18 | $27.70 | $27.81 | $27.50 | $27.51 | $25.59 | 1,234 |
2021-08-17 | $27.47 | $28.10 | $27.47 | $27.60 | $25.67 | 2,080 |
2021-08-16 | $27.41 | $27.63 | $27.38 | $27.63 | $25.70 | 2,264 |
2021-08-13 | $27.90 | $27.90 | $27.59 | $27.70 | $25.77 | 814 |
2021-08-12 | $27.98 | $27.98 | $27.98 | $27.98 | $26.03 | 109 |
2021-08-11 | $27.90 | $27.90 | $27.90 | $27.90 | $25.96 | 175 |
2021-08-10 | $27.85 | $27.85 | $27.66 | $27.77 | $25.83 | 1,997 |
2021-08-09 | $27.67 | $27.82 | $27.60 | $27.66 | $25.73 | 5,794 |
2021-08-06 | $28.12 | $28.12 | $28.02 | $28.02 | $26.07 | 588 |
2021-08-05 | $28.37 | $28.37 | $27.92 | $28.15 | $26.19 | 1,877 |
2021-08-04 | $28.29 | $28.30 | $27.99 | $28.09 | $26.13 | 1,181 |
2021-08-03 | $27.96 | $28.36 | $27.96 | $28.20 | $26.23 | 17,871 |
2021-08-02 | $27.94 | $28.32 | $27.94 | $27.94 | $25.99 | 1,680 |
2021-07-30 | $28.10 | $28.20 | $28.00 | $28.00 | $26.05 | 2,117 |
2021-07-29 | $28.40 | $28.40 | $28.38 | $28.38 | $26.40 | 363 |
2021-07-28 | $28.72 | $28.72 | $28.50 | $28.50 | $26.51 | 2,432 |
2021-07-27 | $28.83 | $28.83 | $28.72 | $28.72 | $26.72 | 512 |
2021-07-26 | $28.42 | $28.80 | $28.42 | $28.70 | $26.70 | 1,897 |
2021-07-23 | $28.93 | $28.93 | $28.80 | $28.80 | $26.79 | 1,516 |
2021-07-22 | $28.93 | $28.93 | $28.93 | $28.93 | $26.91 | 109 |
2021-07-21 | $28.80 | $29.03 | $28.80 | $28.82 | $26.81 | 3,063 |
2021-07-20 | $28.71 | $28.79 | $28.64 | $28.79 | $26.78 | 6,261 |
2021-07-19 | $28.78 | $28.79 | $28.71 | $28.76 | $26.76 | 3,298 |
2021-07-16 | $28.75 | $28.84 | $28.75 | $28.84 | $26.83 | 1,716 |
2021-07-15 | $28.76 | $28.84 | $28.76 | $28.84 | $26.83 | 3,148 |
2021-07-14 | $28.80 | $28.84 | $28.75 | $28.78 | $26.77 | 4,747 |
2021-07-13 | $28.85 | $29.03 | $28.85 | $28.85 | $26.84 | 4,524 |
2021-07-12 | $29.00 | $29.03 | $28.86 | $28.88 | $26.87 | 1,641 |
2021-07-09 | $29.16 | $29.39 | $28.96 | $29.03 | $27.01 | 3,915 |
2021-07-08 | $29.48 | $29.74 | $29.29 | $29.36 | $27.31 | 3,667 |
2021-07-07 | $28.81 | $28.89 | $28.75 | $28.75 | $26.74 | 1,255 |
2021-07-06 | $28.90 | $29.06 | $28.82 | $28.96 | $26.94 | 4,012 |
2021-07-02 | $29.50 | $29.58 | $29.35 | $29.35 | $27.30 | 1,481 |
2021-07-01 | $29.50 | $29.50 | $29.36 | $29.40 | $27.35 | 1,564 |
2021-06-30 | $29.03 | $29.13 | $29.03 | $29.13 | $27.10 | 888 |
2021-06-29 | $28.91 | $29.15 | $28.91 | $29.03 | $27.01 | 3,695 |
2021-06-28 | $30.11 | $30.11 | $29.73 | $29.90 | $26.82 | 6,406 |
2021-06-25 | $30.41 | $30.43 | $30.31 | $30.42 | $27.29 | 4,894 |
2021-06-24 | $30.49 | $30.65 | $30.48 | $30.65 | $27.50 | 3,854 |
2021-06-23 | $30.51 | $30.70 | $30.51 | $30.69 | $27.54 | 2,582 |
2021-06-22 | $30.81 | $30.81 | $30.52 | $30.74 | $27.58 | 1,594 |
2021-06-21 | $31.08 | $31.08 | $30.68 | $30.90 | $27.73 | 1,284 |
2021-06-18 | $31.15 | $31.15 | $31.00 | $31.15 | $27.94 | 1,426 |
2021-06-17 | $31.11 | $31.11 | $30.84 | $31.05 | $27.86 | 3,281 |
2021-06-16 | $31.26 | $31.47 | $31.20 | $31.20 | $27.99 | 3,094 |
2021-06-15 | $31.43 | $31.69 | $31.43 | $31.43 | $28.20 | 3,460 |
2021-06-14 | $31.71 | $31.72 | $31.42 | $31.68 | $28.42 | 4,510 |
2021-06-11 | $31.52 | $31.53 | $31.47 | $31.47 | $28.24 | 8,796 |
2021-06-10 | $31.47 | $31.49 | $31.47 | $31.47 | $28.24 | 431 |
2021-06-09 | $31.29 | $31.29 | $31.02 | $31.24 | $28.03 | 2,299 |
2021-06-08 | $31.55 | $31.59 | $31.45 | $31.52 | $28.28 | 1,413 |
2021-06-07 | $31.76 | $31.76 | $31.61 | $31.63 | $28.38 | 2,330 |
2021-06-04 | $31.79 | $31.79 | $31.61 | $31.76 | $28.50 | 4,367 |
2021-06-03 | $31.76 | $31.76 | $31.61 | $31.72 | $28.46 | 2,651 |
2021-06-02 | $31.90 | $31.90 | $31.59 | $31.80 | $28.53 | 4,654 |
2021-06-01 | $31.72 | $31.90 | $31.72 | $31.84 | $28.57 | 5,127 |
2021-05-28 | $30.92 | $31.11 | $30.90 | $31.10 | $27.91 | 2,876 |
2021-05-27 | $31.03 | $31.03 | $30.80 | $30.88 | $27.71 | 10,523 |
2021-05-26 | $30.88 | $30.95 | $30.74 | $30.95 | $27.77 | 5,470 |
2021-05-25 | $30.61 | $30.77 | $30.60 | $30.77 | $27.61 | 1,112 |
2021-05-24 | $30.46 | $30.83 | $30.46 | $30.83 | $27.66 | 3,748 |
2021-05-21 | $30.55 | $30.55 | $30.43 | $30.44 | $27.31 | 3,017 |
2021-05-20 | $30.51 | $30.51 | $30.26 | $30.50 | $27.37 | 3,748 |
2021-05-19 | $30.70 | $30.70 | $30.39 | $30.45 | $27.32 | 2,068 |
2021-05-18 | $30.72 | $30.85 | $30.64 | $30.85 | $27.68 | 2,418 |
2021-05-17 | $30.62 | $30.66 | $30.59 | $30.65 | $27.50 | 5,068 |
2021-05-14 | $30.30 | $30.49 | $30.30 | $30.49 | $27.36 | 3,277 |
2021-05-13 | $30.39 | $30.40 | $30.24 | $30.40 | $27.28 | 4,683 |
2021-05-12 | $30.46 | $30.50 | $30.19 | $30.20 | $27.10 | 11,293 |
2021-05-11 | $30.20 | $30.39 | $30.20 | $30.39 | $27.27 | 1,182 |
2021-05-10 | $30.54 | $30.57 | $30.36 | $30.45 | $27.32 | 8,639 |
2021-05-07 | $30.69 | $30.69 | $30.41 | $30.44 | $27.31 | 4,193 |
2021-05-06 | $30.21 | $30.31 | $30.21 | $30.31 | $27.20 | 3,254 |
2021-05-05 | $29.98 | $30.10 | $29.97 | $30.08 | $26.99 | 3,508 |
2021-05-04 | $29.62 | $29.95 | $29.62 | $29.81 | $26.75 | 908 |
2021-05-03 | $29.67 | $29.67 | $29.47 | $29.54 | $26.50 | 1,304 |
2021-04-30 | $29.60 | $29.60 | $29.48 | $29.49 | $26.46 | 2,614 |
2021-04-29 | $29.76 | $29.77 | $29.76 | $29.77 | $26.71 | 678 |
2021-04-28 | $29.86 | $30.14 | $29.86 | $30.01 | $26.93 | 866 |
2021-04-27 | $30.20 | $30.20 | $29.78 | $29.87 | $26.80 | 4,420 |
2021-04-26 | $30.24 | $30.53 | $30.24 | $30.46 | $27.33 | 67,105 |
2021-04-23 | $29.90 | $30.00 | $29.67 | $29.85 | $26.78 | 2,571 |
2021-04-22 | $30.20 | $30.20 | $30.00 | $30.00 | $26.92 | 1,886 |
2021-04-21 | $30.31 | $30.43 | $30.31 | $30.43 | $27.30 | 1,706 |
2021-04-20 | $30.14 | $30.32 | $30.14 | $30.32 | $27.20 | 9,567 |
2021-04-19 | $30.30 | $30.36 | $30.22 | $30.22 | $27.11 | 1,263 |
2021-04-16 | $30.47 | $30.47 | $30.40 | $30.40 | $27.27 | 627 |
2021-04-15 | $30.38 | $30.54 | $30.38 | $30.54 | $27.40 | 460 |
2021-04-14 | $30.50 | $30.50 | $30.33 | $30.45 | $27.32 | 7,284 |
2021-04-13 | $30.40 | $30.48 | $30.31 | $30.47 | $27.34 | 4,836 |
2021-04-12 | $30.40 | $30.50 | $30.30 | $30.41 | $27.29 | 1,789 |
2021-04-09 | $30.67 | $30.68 | $30.35 | $30.51 | $27.37 | 2,817 |
2021-04-08 | $30.14 | $30.49 | $30.14 | $30.33 | $27.21 | 2,520 |
2021-04-07 | $29.75 | $29.88 | $29.75 | $29.88 | $26.81 | 7,854 |
2021-04-06 | $30.00 | $30.10 | $29.93 | $30.01 | $26.93 | 65,279 |
2021-04-05 | $30.08 | $30.08 | $29.70 | $29.89 | $26.81 | 5,047 |
2021-04-01 | $30.09 | $30.16 | $30.09 | $30.16 | $27.06 | 13,359 |
2021-03-31 | $30.14 | $30.39 | $30.14 | $30.17 | $27.07 | 5,726 |
2021-03-30 | $30.06 | $30.07 | $29.92 | $30.04 | $26.95 | 4,872 |
2021-03-29 | $29.97 | $29.97 | $29.67 | $29.93 | $26.85 | 3,103 |
2021-03-26 | $30.36 | $30.69 | $30.35 | $30.69 | $27.54 | 2,103 |
2021-03-25 | $30.60 | $30.70 | $30.60 | $30.70 | $27.55 | 4,534 |
2021-03-24 | $30.79 | $30.79 | $30.55 | $30.55 | $27.41 | 1,627 |
2021-03-23 | $30.72 | $30.72 | $30.64 | $30.65 | $27.50 | 4,963 |
2021-03-22 | $30.57 | $30.77 | $30.57 | $30.77 | $27.61 | 1,031 |
2021-03-19 | $30.30 | $30.37 | $30.27 | $30.30 | $27.19 | 5,975 |
2021-03-18 | $30.53 | $30.55 | $30.29 | $30.29 | $27.18 | 5,021 |
2021-03-17 | $30.82 | $31.00 | $30.80 | $30.94 | $27.76 | 4,346 |
2021-03-16 | $30.50 | $30.60 | $30.37 | $30.40 | $27.28 | 4,879 |
2021-03-15 | $30.26 | $30.57 | $30.24 | $30.34 | $27.22 | 3,034 |
2021-03-12 | $29.45 | $29.86 | $29.45 | $29.73 | $26.67 | 2,600 |
2021-03-11 | $29.50 | $29.50 | $29.19 | $29.20 | $26.20 | 6,297 |
2021-03-10 | $29.60 | $29.85 | $29.53 | $29.85 | $26.78 | 5,631 |
2021-03-09 | $30.23 | $30.27 | $30.03 | $30.03 | $26.94 | 5,875 |
2021-03-08 | $30.52 | $30.52 | $30.46 | $30.46 | $27.33 | 681 |
2021-03-05 | $31.03 | $31.18 | $30.81 | $31.15 | $27.95 | 4,204 |
2021-03-04 | $30.72 | $30.72 | $30.28 | $30.43 | $27.30 | 4,017 |
2021-03-03 | $30.84 | $31.01 | $30.83 | $30.95 | $27.77 | 2,944 |
2021-03-02 | $30.79 | $30.95 | $30.79 | $30.85 | $27.68 | 1,519 |
2021-03-01 | $30.74 | $30.80 | $30.74 | $30.79 | $27.62 | 1,496 |
2021-02-26 | $30.69 | $30.82 | $30.66 | $30.74 | $27.58 | 2,642 |
2021-02-25 | $30.86 | $30.86 | $30.80 | $30.80 | $27.64 | 2,774 |
2021-02-24 | $30.40 | $30.45 | $30.27 | $30.45 | $27.32 | 1,230 |
2021-02-23 | $30.60 | $30.60 | $30.60 | $30.60 | $27.46 | 891 |
2021-02-22 | $30.68 | $30.69 | $30.60 | $30.62 | $27.47 | 2,621 |
2021-02-19 | $31.03 | $31.07 | $31.03 | $31.03 | $27.84 | 4,568 |
2021-02-18 | $31.10 | $31.12 | $30.77 | $30.78 | $27.62 | 17,415 |
2021-02-17 | $31.16 | $31.39 | $31.08 | $31.26 | $28.05 | 3,844 |
2021-02-16 | $31.17 | $31.41 | $31.17 | $31.32 | $28.11 | 7,135 |
2021-02-12 | $30.65 | $30.75 | $30.60 | $30.68 | $27.52 | 2,866 |
2021-02-11 | $30.98 | $30.98 | $30.65 | $30.66 | $27.51 | 4,110 |
2021-02-10 | $31.08 | $31.10 | $30.77 | $30.91 | $27.74 | 3,677 |
2021-02-09 | $31.03 | $31.10 | $31.00 | $31.10 | $27.90 | 1,523 |
2021-02-08 | $31.20 | $31.20 | $30.96 | $31.10 | $27.90 | 2,447 |
2021-02-05 | $31.22 | $31.39 | $31.20 | $31.39 | $28.16 | 1,642 |
2021-02-04 | $31.09 | $31.17 | $31.09 | $31.14 | $27.94 | 2,638 |
2021-02-03 | $30.77 | $31.07 | $30.77 | $31.07 | $27.88 | 691 |
2021-02-02 | $30.54 | $30.85 | $30.54 | $30.85 | $27.68 | 11,821 |
2021-02-01 | $30.00 | $30.41 | $29.95 | $30.33 | $27.21 | 7,315 |
2021-01-29 | $29.98 | $30.10 | $29.69 | $29.87 | $26.80 | 3,621 |
2021-01-28 | $30.06 | $30.40 | $30.05 | $30.26 | $27.15 | 11,140 |
2021-01-27 | $30.09 | $30.09 | $29.88 | $29.98 | $26.90 | 5,309 |
2021-01-26 | $30.04 | $30.15 | $30.04 | $30.08 | $26.99 | 1,573 |
2021-01-25 | $30.00 | $30.14 | $29.89 | $30.06 | $26.97 | 3,699 |
2021-01-22 | $30.13 | $30.13 | $29.92 | $29.95 | $26.87 | 2,359 |
2021-01-21 | $30.20 | $30.22 | $29.97 | $30.13 | $27.03 | 3,021 |
2021-01-20 | $30.00 | $30.14 | $29.91 | $30.02 | $26.94 | 5,473 |
2021-01-19 | $30.27 | $30.27 | $30.02 | $30.02 | $26.94 | 3,413 |
2021-01-15 | $30.16 | $30.43 | $30.16 | $30.27 | $27.16 | 3,056 |
2021-01-14 | $30.58 | $30.58 | $30.30 | $30.35 | $27.23 | 4,125 |
2021-01-13 | $30.46 | $30.57 | $30.46 | $30.57 | $27.42 | 1,674 |
2021-01-12 | $30.30 | $30.51 | $30.30 | $30.36 | $27.24 | 4,603 |
2021-01-11 | $30.23 | $30.35 | $30.17 | $30.30 | $27.19 | 3,537 |
2021-01-08 | $30.35 | $30.49 | $30.21 | $30.30 | $27.19 | 5,645 |
2021-01-07 | $29.98 | $29.99 | $29.85 | $29.97 | $26.89 | 38,704 |
2021-01-06 | $30.06 | $30.30 | $29.75 | $29.76 | $26.70 | 58,519 |
2021-01-05 | $29.89 | $29.90 | $29.74 | $29.90 | $26.83 | 8,330 |
2021-01-04 | $29.86 | $29.90 | $29.71 | $29.78 | $26.72 | 15,585 |
2020-12-31 | $29.00 | $29.00 | $28.78 | $28.85 | $25.88 | 1,701 |
2020-12-30 | $28.97 | $28.98 | $28.71 | $28.84 | $25.88 | 3,336 |
2020-12-29 | $29.17 | $29.20 | $28.97 | $29.12 | $25.70 | 22,402 |
2020-12-28 | $29.49 | $29.55 | $29.24 | $29.40 | $25.95 | 7,299 |
2020-12-24 | $29.29 | $29.53 | $29.29 | $29.30 | $25.86 | 2,150 |
2020-12-23 | $29.32 | $29.38 | $29.24 | $29.24 | $25.81 | 1,250 |
2020-12-22 | $29.14 | $29.14 | $28.85 | $28.92 | $25.53 | 3,178 |
2020-12-21 | $29.12 | $29.32 | $29.12 | $29.31 | $25.87 | 3,696 |
2020-12-18 | $29.84 | $29.84 | $29.18 | $29.40 | $25.95 | 7,605 |
2020-12-17 | $29.68 | $29.86 | $29.67 | $29.83 | $26.33 | 4,978 |
2020-12-16 | $29.30 | $29.64 | $29.30 | $29.49 | $26.03 | 2,334 |
2020-12-15 | $29.35 | $29.37 | $29.25 | $29.30 | $25.86 | 5,243 |
2020-12-14 | $29.29 | $29.53 | $29.27 | $29.36 | $25.92 | 3,324 |
2020-12-11 | $28.69 | $28.77 | $28.69 | $28.77 | $25.39 | 2,534 |
2020-12-10 | $28.60 | $28.60 | $28.57 | $28.57 | $25.22 | 3,443 |
2020-12-09 | $28.49 | $28.61 | $28.41 | $28.45 | $25.11 | 4,699 |
2020-12-08 | $28.45 | $28.54 | $28.45 | $28.49 | $25.15 | 3,546 |
2020-12-07 | $28.46 | $28.62 | $28.46 | $28.46 | $25.12 | 3,596 |
2020-12-04 | $28.75 | $28.86 | $28.55 | $28.61 | $25.26 | 11,701 |
2020-12-03 | $28.52 | $28.61 | $28.36 | $28.36 | $25.03 | 39,593 |
2020-12-02 | $28.50 | $28.81 | $28.50 | $28.70 | $25.33 | 13,631 |
2020-12-01 | $28.33 | $28.48 | $28.33 | $28.48 | $25.14 | 1,498 |
2020-11-30 | $28.01 | $28.24 | $27.92 | $28.10 | $24.80 | 9,563 |
2020-11-27 | $27.92 | $28.10 | $27.83 | $27.97 | $24.69 | 2,592 |
2020-11-25 | $27.67 | $27.70 | $27.67 | $27.70 | $24.45 | 2,374 |
2020-11-24 | $27.10 | $27.58 | $27.10 | $27.45 | $24.23 | 13,128 |
2020-11-23 | $27.13 | $27.13 | $26.73 | $26.89 | $23.74 | 3,418 |
2020-11-20 | $27.43 | $27.48 | $27.03 | $27.48 | $24.26 | 12,389 |
2020-11-19 | $27.46 | $27.46 | $27.39 | $27.39 | $24.18 | 1,199 |
2020-11-18 | $27.79 | $27.81 | $27.63 | $27.63 | $24.39 | 3,117 |
2020-11-17 | $27.97 | $27.97 | $27.97 | $27.97 | $24.68 | 285 |
2020-11-16 | $28.17 | $28.17 | $27.84 | $27.90 | $24.63 | 10,011 |
2020-11-13 | $27.70 | $27.98 | $27.70 | $27.72 | $24.47 | 2,364 |
2020-11-12 | $28.11 | $28.11 | $27.82 | $27.90 | $24.63 | 2,740 |
2020-11-11 | $28.24 | $28.50 | $28.24 | $28.50 | $25.16 | 5,632 |
2020-11-10 | $28.13 | $28.39 | $28.06 | $28.35 | $25.02 | 14,873 |
2020-11-09 | $28.23 | $28.23 | $28.03 | $28.12 | $24.82 | 16,680 |
2020-11-06 | $27.96 | $28.03 | $27.91 | $27.91 | $24.63 | 3,404 |
2020-11-05 | $28.04 | $28.05 | $27.95 | $28.05 | $24.76 | 4,680 |
2020-11-04 | $27.19 | $27.74 | $27.19 | $27.56 | $24.33 | 13,479 |
2020-11-03 | $27.33 | $27.66 | $27.33 | $27.63 | $24.39 | 8,818 |
2020-11-02 | $26.61 | $26.61 | $26.40 | $26.55 | $23.43 | 10,385 |
2020-10-30 | $27.02 | $27.02 | $26.79 | $26.90 | $23.74 | 1,096 |
2020-10-29 | $26.84 | $27.14 | $26.84 | $27.14 | $23.95 | 6,260 |
2020-10-28 | $27.59 | $27.75 | $27.58 | $27.60 | $24.36 | 7,386 |
2020-10-27 | $27.89 | $27.89 | $27.78 | $27.88 | $24.60 | 1,940 |
2020-10-26 | $28.04 | $28.19 | $28.04 | $28.11 | $24.81 | 5,830 |
2020-10-23 | $27.73 | $27.81 | $27.68 | $27.74 | $24.49 | 2,190 |
2020-10-22 | $27.87 | $27.87 | $27.67 | $27.74 | $24.48 | 2,119 |
2020-10-21 | $27.66 | $27.94 | $27.66 | $27.87 | $24.60 | 9,474 |
2020-10-20 | $27.34 | $27.48 | $27.34 | $27.45 | $24.23 | 5,794 |
2020-10-19 | $26.92 | $27.01 | $26.92 | $26.98 | $23.82 | 1,121 |
2020-10-16 | $26.93 | $27.02 | $26.76 | $26.89 | $23.74 | 1,844 |
2020-10-15 | $26.85 | $26.85 | $26.85 | $26.85 | $23.70 | 598 |
2020-10-14 | $26.70 | $26.84 | $26.64 | $26.77 | $23.63 | 4,715 |
2020-10-13 | $26.70 | $26.70 | $26.59 | $26.68 | $23.55 | 668 |
2020-10-12 | $27.13 | $27.15 | $26.88 | $27.04 | $23.86 | 4,557 |
2020-10-09 | $27.00 | $27.16 | $26.84 | $27.16 | $23.97 | 28,781 |
2020-10-08 | $26.81 | $26.92 | $26.72 | $26.92 | $23.76 | 2,798 |
2020-10-07 | $26.41 | $26.56 | $26.41 | $26.54 | $23.43 | 5,788 |
2020-10-06 | $26.05 | $26.19 | $25.90 | $26.14 | $23.07 | 6,485 |
2020-10-05 | $26.20 | $26.20 | $25.68 | $25.99 | $22.94 | 7,758 |
2020-10-02 | $26.57 | $26.61 | $26.49 | $26.50 | $23.39 | 2,460 |
2020-10-01 | $26.50 | $26.86 | $26.50 | $26.81 | $23.66 | 2,156 |
2020-09-30 | $26.51 | $26.64 | $26.51 | $26.62 | $23.50 | 11,157 |
2020-09-29 | $26.82 | $27.16 | $26.82 | $27.07 | $23.89 | 2,266 |
2020-09-28 | $27.00 | $27.09 | $26.92 | $26.92 | $23.76 | 3,766 |
2020-09-25 | $27.01 | $27.15 | $27.01 | $27.15 | $23.96 | 1,401 |
2020-09-24 | $27.00 | $27.09 | $26.77 | $27.00 | $23.83 | 20,265 |
2020-09-23 | $27.01 | $27.50 | $27.00 | $27.00 | $23.83 | 4,839 |
2020-09-22 | $27.40 | $27.59 | $27.40 | $27.50 | $24.27 | 1,701 |
2020-09-21 | $27.32 | $27.42 | $27.00 | $27.39 | $24.18 | 6,899 |
2020-09-18 | $27.61 | $27.68 | $27.34 | $27.55 | $24.32 | 7,886 |
2020-09-17 | $27.40 | $27.58 | $27.35 | $27.48 | $24.26 | 3,946 |
2020-09-16 | $27.51 | $27.60 | $27.27 | $27.27 | $24.07 | 7,357 |
2020-09-15 | $27.50 | $27.50 | $27.43 | $27.50 | $24.27 | 4,092 |
2020-09-14 | $27.59 | $27.64 | $27.54 | $27.54 | $24.31 | 703 |
2020-09-11 | $27.76 | $27.76 | $27.43 | $27.43 | $24.21 | 805 |
2020-09-10 | $27.72 | $27.72 | $27.34 | $27.64 | $24.40 | 5,772 |
2020-09-09 | $27.11 | $27.30 | $26.99 | $27.30 | $24.10 | 11,464 |
2020-09-08 | $27.24 | $27.24 | $26.95 | $27.00 | $23.83 | 3,434 |
2020-09-04 | $27.22 | $27.45 | $27.22 | $27.30 | $24.10 | 5,763 |
2020-09-03 | $27.39 | $27.47 | $27.10 | $27.12 | $23.93 | 5,936 |
2020-09-02 | $27.39 | $27.47 | $27.20 | $27.47 | $24.25 | 24,719 |
2020-09-01 | $27.10 | $27.10 | $26.94 | $26.99 | $23.82 | 2,702 |
2020-08-31 | $26.99 | $27.00 | $26.78 | $26.94 | $23.78 | 11,872 |
2020-08-28 | $27.00 | $27.04 | $26.87 | $26.93 | $23.77 | 6,232 |
2020-08-27 | $27.24 | $27.24 | $26.86 | $26.87 | $23.72 | 16,611 |
2020-08-26 | $26.77 | $27.07 | $26.30 | $27.07 | $23.89 | 8,646 |
2020-08-25 | $26.69 | $26.90 | $26.69 | $26.77 | $23.63 | 19,993 |
2020-08-24 | $26.35 | $26.43 | $26.18 | $26.28 | $23.20 | 3,934 |
2020-08-21 | $26.40 | $26.41 | $26.26 | $26.33 | $23.24 | 3,081 |
2020-08-20 | $26.30 | $26.70 | $26.30 | $26.49 | $23.38 | 11,974 |
2020-08-19 | $26.50 | $26.88 | $26.35 | $26.60 | $23.48 | 22,090 |
2020-08-18 | $26.77 | $26.77 | $26.55 | $26.60 | $23.48 | 1,604 |
2020-08-17 | $26.69 | $27.12 | $26.50 | $26.58 | $23.46 | 2,498 |
2020-08-14 | $26.31 | $26.60 | $26.31 | $26.58 | $23.46 | 5,993 |
2020-08-13 | $26.68 | $26.69 | $26.67 | $26.67 | $23.54 | 2,709 |
2020-08-12 | $27.51 | $27.79 | $26.55 | $26.96 | $23.80 | 2,676 |
2020-08-11 | $26.63 | $27.02 | $26.51 | $26.85 | $23.70 | 9,831 |
2020-08-10 | $26.46 | $26.86 | $26.31 | $26.48 | $23.37 | 10,672 |
2020-08-07 | $26.90 | $26.94 | $26.64 | $26.64 | $23.51 | 2,994 |
2020-08-06 | $26.84 | $26.90 | $26.84 | $26.88 | $23.73 | 2,969 |
2020-08-05 | $26.73 | $26.84 | $26.72 | $26.80 | $23.66 | 4,371 |
2020-08-04 | $26.73 | $26.75 | $26.50 | $26.60 | $23.48 | 3,379 |
2020-08-03 | $26.53 | $26.92 | $26.52 | $26.84 | $23.69 | 6,788 |
2020-07-31 | $26.82 | $26.82 | $26.23 | $26.38 | $23.29 | 4,592 |
2020-07-30 | $26.20 | $26.24 | $26.17 | $26.22 | $23.14 | 7,915 |
2020-07-29 | $26.19 | $26.38 | $26.19 | $26.36 | $23.27 | 8,017 |
2020-07-28 | $25.87 | $26.27 | $25.78 | $25.93 | $22.89 | 20,165 |
2020-07-27 | $25.56 | $26.04 | $25.56 | $25.87 | $22.84 | 7,181 |
2020-07-24 | $25.05 | $25.40 | $25.05 | $25.33 | $22.36 | 34,721 |
2020-07-23 | $25.05 | $25.09 | $24.85 | $25.04 | $22.10 | 52,532 |
2020-07-22 | $24.75 | $25.29 | $24.74 | $24.92 | $22.00 | 8,122 |
2020-07-21 | $24.66 | $24.79 | $24.65 | $24.74 | $21.84 | 3,970 |
2020-07-20 | $24.50 | $24.65 | $24.50 | $24.62 | $21.73 | 13,622 |
2020-07-17 | $24.36 | $24.50 | $24.36 | $24.48 | $21.61 | 37,103 |
2020-07-16 | $24.33 | $24.47 | $24.33 | $24.45 | $21.58 | 2,772 |
2020-07-15 | $24.37 | $24.50 | $24.37 | $24.38 | $21.52 | 5,000 |
2020-07-14 | $24.19 | $24.39 | $24.19 | $24.39 | $21.53 | 2,300 |
2020-07-13 | $24.14 | $24.48 | $24.05 | $24.21 | $21.37 | 15,600 |
2020-07-10 | $23.76 | $23.96 | $23.48 | $23.96 | $21.15 | 3,300 |
2020-07-09 | $23.65 | $23.65 | $23.42 | $23.55 | $20.79 | 5,643 |
2020-07-08 | $23.41 | $23.53 | $23.34 | $23.41 | $20.66 | 11,144 |
2020-07-07 | $23.20 | $23.48 | $23.20 | $23.41 | $20.66 | 8,200 |
2020-07-06 | $23.00 | $23.69 | $23.00 | $23.56 | $20.80 | 14,800 |
2020-07-02 | $22.81 | $22.99 | $22.81 | $22.88 | $20.20 | 3,900 |
2020-07-01 | $22.63 | $22.99 | $22.63 | $22.81 | $20.13 | 5,300 |
2020-06-30 | $22.46 | $22.46 | $22.37 | $22.41 | $19.78 | 2,014 |
2020-06-29 | $22.27 | $22.30 | $22.20 | $22.29 | $19.68 | 4,953 |
2020-06-26 | $22.21 | $22.21 | $22.10 | $22.11 | $19.31 | 2,828 |
2020-06-25 | $22.40 | $22.40 | $22.03 | $22.29 | $19.46 | 6,271 |
2020-06-24 | $22.60 | $22.77 | $22.51 | $22.55 | $19.69 | 4,564 |
2020-06-23 | $22.71 | $22.90 | $22.40 | $22.80 | $19.91 | 11,816 |
2020-06-22 | $22.25 | $22.40 | $22.25 | $22.39 | $19.55 | 15,246 |
2020-06-19 | $22.54 | $22.69 | $22.25 | $22.25 | $19.43 | 5,982 |
2020-06-18 | $22.53 | $22.73 | $22.46 | $22.51 | $19.66 | 2,495 |
2020-06-17 | $22.80 | $22.80 | $22.75 | $22.78 | $19.89 | 3,405 |
2020-06-16 | $22.87 | $22.97 | $22.78 | $22.80 | $19.91 | 5,608 |
2020-06-15 | $22.75 | $23.08 | $22.75 | $23.04 | $20.12 | 2,638 |
2020-06-12 | $23.18 | $23.31 | $23.03 | $23.20 | $20.26 | 5,597 |
2020-06-11 | $23.95 | $23.96 | $22.83 | $23.16 | $20.22 | 20,030 |
2020-06-10 | $23.71 | $24.25 | $23.69 | $24.00 | $20.96 | 12,624 |
2020-06-09 | $23.61 | $23.69 | $23.50 | $23.64 | $20.64 | 8,999 |
2020-06-08 | $23.74 | $23.83 | $23.55 | $23.61 | $20.62 | 16,020 |
2020-06-05 | $23.26 | $23.74 | $22.95 | $23.73 | $20.72 | 26,533 |
2020-06-04 | $23.51 | $23.62 | $23.01 | $23.20 | $20.26 | 7,280 |
2020-06-03 | $23.58 | $23.88 | $23.44 | $23.66 | $20.66 | 13,167 |
2020-06-02 | $23.42 | $23.42 | $22.94 | $23.41 | $20.44 | 15,755 |
2020-06-01 | $23.42 | $23.42 | $23.29 | $23.41 | $20.44 | 1,576 |
2020-05-29 | $23.41 | $23.44 | $23.34 | $23.40 | $20.43 | 9,570 |
2020-05-28 | $23.65 | $23.65 | $23.33 | $23.44 | $20.47 | 6,780 |
2020-05-27 | $23.55 | $23.75 | $23.41 | $23.75 | $20.74 | 8,733 |
2020-05-26 | $23.27 | $23.74 | $23.27 | $23.68 | $20.67 | 4,599 |
2020-05-22 | $23.46 | $23.53 | $23.31 | $23.50 | $20.52 | 2,694 |
2020-05-21 | $23.75 | $23.75 | $23.33 | $23.49 | $20.51 | 4,729 |
2020-05-20 | $23.44 | $23.75 | $23.44 | $23.75 | $20.74 | 8,586 |
2020-05-19 | $23.61 | $23.75 | $22.85 | $23.45 | $20.48 | 30,466 |
2020-05-18 | $23.69 | $23.69 | $23.21 | $23.51 | $20.53 | 13,191 |
2020-05-15 | $23.53 | $23.70 | $23.53 | $23.63 | $20.63 | 15,618 |
2020-05-14 | $23.33 | $23.36 | $23.00 | $23.36 | $20.40 | 24,785 |
2020-05-13 | $23.48 | $23.48 | $22.96 | $23.09 | $20.16 | 28,147 |
2020-05-12 | $23.07 | $23.55 | $23.07 | $23.50 | $20.52 | 7,786 |
2020-05-11 | $23.30 | $23.52 | $22.72 | $23.52 | $20.54 | 14,929 |
2020-05-08 | $23.87 | $23.90 | $23.62 | $23.62 | $20.62 | 10,709 |
2020-05-07 | $23.54 | $23.80 | $23.45 | $23.52 | $20.53 | 17,922 |
2020-05-06 | $23.94 | $23.96 | $22.91 | $23.59 | $20.60 | 48,264 |
2020-05-05 | $24.16 | $24.30 | $23.98 | $24.13 | $21.07 | 21,772 |
2020-05-04 | $24.08 | $24.08 | $23.45 | $23.89 | $20.86 | 14,402 |
2020-05-01 | $22.55 | $23.88 | $22.55 | $23.50 | $20.52 | 5,754 |
2020-04-30 | $23.66 | $23.96 | $23.66 | $23.81 | $20.79 | 7,582 |
2020-04-29 | $23.00 | $23.42 | $23.00 | $23.33 | $20.37 | 6,983 |
2020-04-28 | $21.84 | $22.59 | $21.71 | $22.50 | $19.65 | 5,516 |
2020-04-27 | $5.58 | $5.60 | $5.51 | $5.57 | $19.45 | 4,082 |
2020-04-24 | $5.73 | $5.73 | $5.60 | $5.63 | $19.66 | 9,952 |
2020-04-23 | $5.68 | $5.73 | $5.61 | $5.65 | $19.73 | 11,118 |
2020-04-22 | $5.66 | $5.74 | $5.46 | $5.60 | $19.56 | 5,618 |
2020-04-21 | $5.48 | $5.48 | $5.41 | $5.45 | $19.04 | 8,160 |
2020-04-20 | $5.70 | $5.76 | $5.60 | $5.62 | $19.63 | 20,642 |
2020-04-17 | $5.55 | $5.63 | $5.47 | $5.54 | $19.35 | 11,176 |
2020-04-16 | $5.22 | $5.33 | $5.20 | $5.32 | $18.58 | 11,433 |
2020-04-15 | $5.23 | $5.23 | $5.16 | $5.21 | $18.20 | 4,779 |
2020-04-14 | $5.15 | $5.40 | $5.12 | $5.26 | $18.37 | 3,839 |
2020-04-13 | $5.14 | $5.17 | $4.97 | $5.06 | $17.67 | 31,737 |
2020-04-09 | $5.28 | $5.48 | $5.13 | $5.35 | $18.69 | 29,050 |
2020-04-08 | $5.18 | $5.18 | $5.05 | $5.13 | $17.92 | 16,989 |
2020-04-07 | $5.23 | $5.25 | $5.08 | $5.12 | $17.88 | 6,715 |
2020-04-06 | $5.15 | $5.15 | $5.01 | $5.09 | $17.78 | 10,284 |
2020-04-03 | $5.17 | $5.19 | $5.07 | $5.16 | $18.02 | 11,134 |
2020-04-02 | $5.00 | $5.25 | $4.89 | $5.11 | $17.85 | 17,420 |
2020-04-01 | $4.86 | $4.86 | $4.76 | $4.82 | $16.83 | 14,808 |
2020-03-31 | $5.00 | $5.00 | $4.81 | $4.86 | $16.97 | 8,968 |
2020-03-30 | $4.96 | $4.96 | $4.75 | $4.80 | $16.77 | 7,296 |
2020-03-27 | $4.99 | $4.99 | $4.68 | $4.88 | $17.04 | 28,725 |
2020-03-26 | $4.80 | $5.00 | $4.79 | $4.91 | $17.14 | 18,542 |
2020-03-25 | $4.95 | $5.05 | $4.82 | $4.95 | $17.29 | 47,128 |
2020-03-24 | $5.05 | $5.40 | $5.00 | $5.19 | $18.13 | 95,039 |
2020-03-23 | $5.10 | $5.11 | $4.80 | $4.89 | $17.08 | 46,819 |
2020-03-20 | $5.15 | $5.40 | $5.00 | $5.12 | $17.88 | 9,870 |
2020-03-19 | $4.49 | $5.40 | $4.49 | $4.92 | $17.18 | 37,902 |
2020-03-18 | $5.26 | $5.26 | $5.00 | $5.09 | $17.78 | 14,764 |
2020-03-17 | $5.58 | $5.73 | $5.40 | $5.53 | $19.31 | 42,115 |
2020-03-16 | $5.79 | $5.79 | $5.47 | $5.63 | $19.66 | 24,287 |
2020-03-13 | $5.99 | $6.39 | $5.95 | $6.09 | $21.27 | 22,893 |
2020-03-12 | $6.15 | $6.21 | $5.87 | $5.94 | $20.75 | 36,899 |
2020-03-11 | $6.64 | $6.66 | $6.55 | $6.55 | $22.88 | 23,539 |
2020-03-10 | $6.53 | $6.67 | $6.50 | $6.63 | $23.16 | 15,726 |
2020-03-09 | $6.72 | $6.72 | $6.09 | $6.31 | $22.04 | 47,456 |
2020-03-06 | $7.14 | $7.21 | $7.03 | $7.10 | $24.80 | 26,710 |
2020-03-05 | $7.19 | $7.25 | $7.17 | $7.21 | $25.18 | 29,805 |
2020-03-04 | $7.26 | $7.26 | $7.17 | $7.20 | $25.15 | 3,374 |
2020-03-03 | $7.19 | $7.24 | $7.12 | $7.16 | $25.01 | 8,218 |
2020-03-02 | $6.87 | $7.26 | $6.85 | $7.18 | $25.08 | 59,644 |
2020-02-28 | $6.84 | $6.91 | $6.62 | $6.73 | $23.51 | 48,162 |
2020-02-27 | $6.99 | $7.01 | $6.85 | $6.95 | $24.27 | 35,673 |
2020-02-26 | $7.09 | $7.18 | $7.00 | $7.10 | $24.80 | 16,783 |
2020-02-25 | $7.17 | $7.19 | $7.03 | $7.03 | $24.55 | 16,555 |
2020-02-24 | $7.23 | $7.25 | $7.15 | $7.17 | $25.04 | 21,556 |
2020-02-21 | $7.43 | $7.49 | $7.40 | $7.43 | $25.95 | 14,613 |
2020-02-20 | $7.55 | $7.58 | $7.38 | $7.51 | $26.23 | 17,198 |
2020-02-19 | $7.54 | $7.58 | $7.53 | $7.54 | $26.34 | 10,633 |
2020-02-18 | $7.47 | $7.54 | $7.44 | $7.49 | $26.16 | 8,029 |
2020-02-14 | $7.50 | $7.50 | $7.42 | $7.44 | $25.99 | 4,787 |
2020-02-13 | $7.50 | $7.50 | $7.44 | $7.44 | $25.99 | 7,277 |
2020-02-12 | $7.47 | $7.62 | $7.43 | $7.45 | $26.02 | 48,616 |
2020-02-11 | $7.41 | $7.41 | $7.27 | $7.33 | $25.60 | 15,380 |
2020-02-10 | $7.37 | $7.38 | $7.18 | $7.23 | $25.24 | 45,604 |
2020-02-07 | $7.65 | $7.65 | $7.37 | $7.42 | $25.92 | 36,762 |
2020-02-06 | $7.68 | $7.73 | $7.66 | $7.68 | $26.82 | 17,408 |
2020-02-05 | $7.67 | $7.72 | $7.65 | $7.68 | $26.82 | 6,602 |
2020-02-04 | $7.66 | $7.73 | $7.60 | $7.61 | $26.58 | 23,342 |
2020-02-03 | $7.67 | $7.68 | $7.41 | $7.43 | $25.95 | 79,942 |
2020-01-31 | $7.89 | $7.89 | $7.75 | $7.76 | $27.10 | 16,832 |
2020-01-30 | $7.95 | $8.00 | $7.86 | $7.90 | $27.59 | 14,603 |
2020-01-29 | $8.02 | $8.03 | $7.95 | $7.97 | $27.84 | 4,876 |
2020-01-28 | $7.96 | $8.08 | $7.96 | $8.00 | $27.94 | 15,398 |
2020-01-27 | $8.11 | $8.11 | $7.99 | $8.01 | $27.98 | 25,156 |
2020-01-24 | $8.20 | $8.20 | $8.13 | $8.13 | $28.40 | 8,196 |
2020-01-23 | $8.09 | $8.18 | $8.09 | $8.14 | $28.43 | 8,309 |
2020-01-22 | $8.16 | $8.20 | $8.13 | $8.17 | $28.54 | 9,190 |
2020-01-21 | $8.40 | $8.40 | $8.10 | $8.14 | $28.43 | 41,163 |
2020-01-17 | $8.34 | $8.39 | $8.28 | $8.35 | $29.16 | 82,162 |
2020-01-16 | $8.25 | $8.33 | $8.18 | $8.30 | $28.99 | 31,520 |
2020-01-15 | $8.27 | $8.28 | $8.18 | $8.18 | $28.57 | 19,058 |
2020-01-14 | $8.29 | $8.30 | $8.25 | $8.29 | $28.95 | 10,350 |
2020-01-13 | $8.26 | $8.30 | $8.20 | $8.30 | $28.99 | 20,592 |
2020-01-10 | $8.15 | $8.28 | $8.15 | $8.23 | $28.75 | 32,895 |
2020-01-09 | $8.04 | $8.14 | $8.04 | $8.12 | $28.36 | 37,856 |
2020-01-08 | $7.95 | $8.00 | $7.93 | $7.97 | $27.84 | 23,348 |
2020-01-07 | $8.06 | $8.07 | $7.90 | $8.00 | $27.94 | 35,776 |
2020-01-06 | $7.98 | $7.98 | $7.93 | $7.95 | $27.77 | 20,094 |
2020-01-03 | $8.14 | $8.21 | $8.10 | $8.15 | $28.47 | 28,991 |
2020-01-02 | $8.20 | $8.21 | $8.08 | $8.16 | $28.50 | 42,323 |
2019-12-31 | $7.84 | $7.94 | $7.77 | $7.84 | $27.38 | 30,371 |
2019-12-30 | $7.84 | $7.90 | $7.76 | $7.86 | $27.45 | 100,946 |
2019-12-27 | $7.96 | $7.96 | $7.90 | $7.90 | $27.12 | 11,399 |
2019-12-26 | $7.96 | $8.15 | $7.90 | $8.00 | $27.47 | 29,770 |
2019-12-24 | $7.83 | $7.92 | $7.79 | $7.81 | $26.81 | 9,614 |
2019-12-23 | $7.83 | $7.85 | $7.75 | $7.77 | $26.68 | 29,821 |
2019-12-20 | $7.97 | $8.01 | $7.95 | $7.97 | $27.36 | 16,863 |
2019-12-19 | $7.93 | $7.97 | $7.87 | $7.94 | $27.26 | 53,566 |
2019-12-18 | $8.13 | $8.13 | $8.08 | $8.08 | $27.74 | 10,829 |
2019-12-17 | $8.17 | $8.17 | $8.09 | $8.14 | $27.95 | 31,731 |
2019-12-16 | $8.06 | $8.16 | $8.04 | $8.07 | $27.71 | 41,971 |
2019-12-13 | $7.98 | $7.98 | $7.86 | $7.95 | $27.29 | 48,582 |
2019-12-12 | $7.83 | $7.93 | $7.83 | $7.87 | $27.02 | 21,846 |
2019-12-11 | $7.87 | $7.88 | $7.80 | $7.85 | $26.95 | 24,422 |
2019-12-10 | $7.92 | $7.96 | $7.87 | $7.88 | $27.05 | 30,433 |
2019-12-09 | $7.97 | $7.98 | $7.82 | $7.83 | $26.88 | 46,501 |
2019-12-06 | $8.00 | $8.04 | $7.96 | $8.00 | $27.47 | 41,980 |
2019-12-05 | $7.93 | $8.00 | $7.93 | $7.97 | $27.36 | 28,310 |
2019-12-04 | $7.82 | $7.90 | $7.80 | $7.90 | $27.12 | 25,875 |
2019-12-03 | $7.76 | $7.79 | $7.71 | $7.76 | $26.64 | 43,904 |
2019-12-02 | $7.78 | $7.87 | $7.76 | $7.83 | $26.88 | 47,595 |
2019-11-29 | $7.60 | $7.70 | $7.54 | $7.65 | $26.26 | 13,786 |
2019-11-27 | $7.41 | $7.47 | $7.39 | $7.47 | $25.65 | 31,004 |
2019-11-26 | $7.39 | $7.39 | $7.25 | $7.38 | $25.34 | 38,306 |
2019-11-25 | $7.38 | $7.48 | $7.36 | $7.48 | $25.68 | 16,351 |
2019-11-22 | $7.29 | $7.40 | $7.29 | $7.34 | $25.20 | 22,843 |
2019-11-21 | $7.27 | $7.29 | $7.12 | $7.14 | $24.51 | 32,035 |
2019-11-20 | $7.43 | $7.47 | $7.37 | $7.41 | $25.44 | 26,841 |
2019-11-19 | $7.47 | $7.54 | $7.40 | $7.51 | $25.78 | 20,092 |
2019-11-18 | $7.44 | $7.55 | $7.39 | $7.46 | $25.61 | 23,877 |
2019-11-15 | $7.35 | $7.40 | $7.33 | $7.39 | $25.37 | 15,184 |
2019-11-14 | $7.28 | $7.35 | $7.25 | $7.35 | $25.23 | 36,060 |
2019-11-13 | $7.15 | $7.30 | $7.15 | $7.25 | $24.89 | 15,696 |
2019-11-12 | $7.21 | $7.21 | $7.12 | $7.14 | $24.51 | 11,260 |
2019-11-11 | $7.08 | $7.20 | $7.05 | $7.20 | $24.72 | 25,576 |
2019-11-08 | $6.97 | $6.97 | $6.92 | $6.95 | $23.86 | 6,066 |
2019-11-07 | $6.97 | $6.97 | $6.90 | $6.94 | $23.83 | 8,832 |
2019-11-06 | $6.97 | $6.97 | $6.91 | $6.95 | $23.86 | 7,098 |
2019-11-05 | $6.89 | $6.95 | $6.73 | $6.91 | $23.72 | 34,038 |
2019-11-04 | $6.79 | $6.89 | $6.79 | $6.85 | $23.52 | 14,157 |
2019-11-01 | $6.74 | $6.75 | $6.65 | $6.67 | $22.90 | 10,187 |
2019-10-31 | $6.56 | $6.62 | $6.51 | $6.55 | $22.49 | 12,457 |
2019-10-30 | $6.56 | $6.57 | $6.45 | $6.51 | $22.36 | 5,103 |
2019-10-29 | $6.49 | $6.55 | $6.45 | $6.45 | $22.14 | 7,599 |
2019-10-28 | $6.52 | $6.58 | $6.47 | $6.50 | $22.32 | 34,063 |
2019-10-25 | $6.43 | $6.53 | $6.43 | $6.50 | $22.32 | 9,080 |
2019-10-24 | $6.46 | $6.55 | $6.43 | $6.50 | $22.32 | 20,398 |
2019-10-23 | $6.39 | $6.48 | $6.37 | $6.39 | $21.94 | 12,413 |
2019-10-22 | $6.42 | $6.47 | $6.33 | $6.36 | $21.84 | 13,468 |
2019-10-21 | $6.42 | $6.48 | $6.36 | $6.40 | $21.97 | 17,013 |
2019-10-18 | $6.61 | $6.61 | $6.51 | $6.52 | $22.39 | 10,372 |
2019-10-17 | $6.56 | $6.61 | $6.52 | $6.61 | $22.69 | 23,625 |
2019-10-16 | $6.58 | $6.61 | $6.54 | $6.57 | $22.56 | 20,897 |
2019-10-15 | $6.61 | $6.61 | $6.51 | $6.52 | $22.39 | 28,173 |
2019-10-14 | $6.68 | $6.70 | $6.59 | $6.61 | $22.69 | 12,945 |
2019-10-11 | $6.70 | $6.75 | $6.68 | $6.72 | $23.07 | 30,349 |
2019-10-10 | $6.58 | $6.69 | $6.57 | $6.63 | $22.76 | 18,532 |
2019-10-09 | $6.57 | $6.73 | $6.46 | $6.55 | $22.49 | 17,449 |
2019-10-08 | $6.57 | $6.57 | $6.47 | $6.54 | $22.45 | 16,240 |
2019-10-07 | $6.55 | $6.62 | $6.50 | $6.60 | $22.66 | 25,533 |
2019-10-04 | $6.39 | $6.50 | $6.36 | $6.45 | $22.14 | 70,853 |
2019-10-03 | $6.35 | $6.38 | $6.27 | $6.34 | $21.77 | 21,398 |
2019-10-02 | $6.29 | $6.33 | $6.24 | $6.29 | $21.60 | 24,331 |
2019-10-01 | $6.25 | $6.33 | $6.22 | $6.27 | $21.53 | 10,003 |
2019-09-30 | $6.22 | $6.27 | $6.20 | $6.21 | $21.32 | 11,779 |
2019-09-27 | $6.11 | $6.27 | $6.11 | $6.15 | $21.11 | 10,424 |
2019-09-26 | $6.17 | $6.17 | $6.03 | $6.07 | $20.84 | 56,767 |
2019-09-25 | $6.20 | $6.20 | $6.12 | $6.19 | $21.25 | 16,596 |
2019-09-24 | $6.22 | $6.39 | $6.07 | $6.23 | $21.39 | 7,616 |
2019-09-23 | $6.19 | $6.25 | $6.12 | $6.15 | $21.11 | 25,889 |
2019-09-20 | $6.31 | $6.33 | $6.17 | $6.19 | $21.25 | 15,557 |
2019-09-19 | $6.22 | $6.32 | $6.22 | $6.32 | $21.70 | 15,075 |
2019-09-18 | $6.25 | $6.27 | $6.06 | $6.11 | $20.98 | 21,868 |
2019-09-17 | $6.24 | $6.27 | $6.20 | $6.24 | $21.42 | 13,869 |
2019-09-16 | $6.30 | $6.30 | $6.16 | $6.16 | $21.15 | 6,604 |
2019-09-13 | $6.17 | $6.25 | $6.16 | $6.16 | $21.15 | 25,272 |
2019-09-12 | $6.20 | $6.25 | $6.11 | $6.18 | $21.22 | 24,887 |
2019-09-11 | $5.99 | $6.12 | $5.98 | $6.11 | $20.98 | 13,256 |
2019-09-10 | $5.90 | $5.97 | $5.87 | $5.97 | $20.50 | 18,461 |
2019-09-09 | $5.94 | $5.97 | $5.83 | $5.87 | $20.15 | 18,729 |
2019-09-06 | $5.80 | $5.93 | $5.80 | $5.90 | $20.26 | 9,986 |
2019-09-05 | $5.85 | $5.97 | $5.80 | $5.80 | $19.91 | 20,136 |
2019-09-04 | $5.79 | $5.94 | $5.79 | $5.84 | $20.05 | 16,962 |
2019-09-03 | $5.71 | $5.79 | $5.70 | $5.73 | $19.67 | 7,181 |
2019-08-30 | $5.80 | $5.84 | $5.58 | $5.62 | $19.30 | 24,325 |
2019-08-29 | $5.86 | $5.93 | $5.80 | $5.80 | $19.91 | 4,319 |
2019-08-28 | $5.86 | $5.95 | $5.84 | $5.91 | $20.29 | 7,458 |
2019-08-27 | $5.95 | $5.97 | $5.82 | $5.85 | $20.08 | 30,717 |
2019-08-26 | $6.04 | $6.04 | $5.80 | $5.83 | $20.02 | 35,543 |
2019-08-23 | $6.11 | $6.19 | $5.98 | $6.16 | $21.15 | 58,043 |
2019-08-22 | $6.19 | $6.20 | $6.10 | $6.13 | $21.05 | 44,605 |
2019-08-21 | $5.81 | $6.20 | $5.80 | $5.93 | $20.36 | 16,014 |
2019-08-20 | $5.70 | $5.81 | $5.68 | $5.77 | $19.81 | 8,228 |
2019-08-19 | $5.68 | $5.70 | $5.55 | $5.60 | $19.23 | 31,511 |
2019-08-16 | $5.51 | $5.52 | $5.46 | $5.51 | $18.92 | 18,113 |
2019-08-15 | $5.58 | $5.72 | $5.51 | $5.54 | $19.02 | 18,636 |
2019-08-14 | $5.65 | $5.68 | $5.54 | $5.64 | $19.36 | 16,728 |
2019-08-13 | $5.59 | $5.65 | $5.54 | $5.65 | $19.40 | 8,692 |
2019-08-12 | $5.62 | $5.62 | $5.57 | $5.58 | $19.14 | 9,507 |
2019-08-09 | $5.68 | $5.76 | $5.59 | $5.60 | $19.23 | 15,452 |
2019-08-08 | $5.80 | $5.80 | $5.70 | $5.73 | $19.67 | 17,105 |
2019-08-07 | $5.85 | $5.90 | $5.74 | $5.77 | $19.81 | 34,493 |
2019-08-06 | $5.95 | $6.02 | $5.92 | $6.02 | $20.67 | 18,467 |
2019-08-05 | $5.99 | $6.02 | $5.90 | $5.90 | $20.26 | 17,923 |
2019-08-02 | $6.05 | $6.11 | $6.01 | $6.02 | $20.67 | 6,695 |
2019-08-01 | $6.13 | $6.14 | $6.02 | $6.04 | $20.74 | 15,563 |
2019-07-31 | $6.05 | $6.15 | $6.05 | $6.10 | $20.94 | 5,667 |
2019-07-30 | $6.05 | $6.09 | $6.03 | $6.03 | $20.70 | 22,303 |
2019-07-29 | $6.13 | $6.13 | $6.07 | $6.07 | $20.84 | 14,658 |
2019-07-26 | $6.15 | $6.20 | $6.11 | $6.13 | $21.05 | 11,943 |
2019-07-25 | $6.22 | $6.22 | $6.17 | $6.18 | $21.22 | 12,779 |
2019-07-24 | $6.21 | $6.22 | $6.19 | $6.19 | $21.25 | 12,087 |
2019-07-23 | $6.22 | $6.30 | $6.21 | $6.25 | $21.46 | 12,301 |
2019-07-22 | $6.22 | $6.26 | $6.15 | $6.21 | $21.32 | 21,782 |
2019-07-19 | $6.24 | $6.27 | $6.22 | $6.22 | $21.36 | 14,027 |
2019-07-18 | $6.26 | $6.27 | $6.21 | $6.22 | $21.36 | 9,860 |
2019-07-17 | $6.31 | $6.34 | $6.24 | $6.26 | $21.49 | 11,854 |
2019-07-16 | $6.37 | $6.46 | $6.32 | $6.32 | $21.70 | 12,162 |
2019-07-15 | $6.54 | $6.54 | $6.40 | $6.40 | $21.97 | 26,701 |
2019-07-12 | $6.60 | $6.60 | $6.53 | $6.59 | $22.63 | 6,402 |
2019-07-11 | $6.55 | $6.63 | $6.55 | $6.60 | $22.66 | 3,110 |
2019-07-10 | $6.63 | $6.65 | $6.52 | $6.61 | $22.69 | 5,573 |
2019-07-09 | $6.53 | $6.70 | $6.53 | $6.60 | $22.66 | 1,941 |
2019-07-08 | $6.62 | $6.69 | $6.50 | $6.60 | $22.66 | 11,025 |
2019-07-05 | $6.61 | $6.75 | $6.51 | $6.63 | $22.76 | 16,399 |
2019-07-03 | $6.67 | $6.83 | $6.67 | $6.77 | $23.25 | 17,204 |
2019-07-02 | $6.57 | $6.64 | $6.52 | $6.64 | $22.80 | 18,358 |
2019-07-01 | $6.57 | $6.68 | $6.48 | $6.48 | $22.25 | 9,024 |
2019-06-28 | $6.49 | $6.66 | $6.49 | $6.60 | $22.66 | 9,653 |
2019-06-27 | $6.55 | $6.55 | $6.45 | $6.47 | $22.21 | 27,308 |
2019-06-26 | $6.75 | $6.84 | $6.71 | $6.73 | $22.62 | 18,011 |
2019-06-25 | $6.92 | $7.07 | $6.76 | $6.82 | $22.93 | 9,713 |
2019-06-24 | $7.10 | $7.10 | $6.97 | $6.97 | $23.43 | 9,701 |
2019-06-21 | $7.10 | $7.21 | $7.09 | $7.10 | $23.87 | 4,835 |
2019-06-20 | $7.06 | $7.20 | $7.06 | $7.09 | $23.83 | 9,748 |
2019-06-19 | $6.99 | $7.16 | $6.99 | $7.03 | $23.63 | 11,233 |
2019-06-18 | $7.02 | $7.07 | $7.00 | $7.00 | $23.53 | 18,287 |
2019-06-17 | $7.09 | $7.12 | $7.08 | $7.08 | $23.80 | 8,388 |
2019-06-14 | $7.19 | $7.40 | $7.04 | $7.20 | $24.20 | 55,211 |
2019-06-13 | $7.28 | $7.33 | $7.28 | $7.29 | $24.51 | 4,574 |
2019-06-12 | $7.31 | $7.37 | $7.28 | $7.31 | $24.57 | 5,991 |
2019-06-11 | $7.25 | $7.30 | $7.22 | $7.22 | $24.27 | 15,757 |
2019-06-10 | $7.35 | $7.62 | $7.18 | $7.32 | $24.61 | 11,214 |
2019-06-07 | $7.49 | $7.65 | $7.46 | $7.62 | $25.62 | 3,205 |
2019-06-06 | $7.63 | $7.69 | $7.52 | $7.57 | $25.45 | 1,095 |
2019-06-05 | $7.54 | $7.54 | $7.50 | $7.54 | $25.35 | 957 |
2019-06-04 | $7.45 | $7.64 | $7.45 | $7.54 | $25.35 | 1,304 |
2019-06-03 | $7.49 | $7.55 | $7.41 | $7.50 | $25.21 | 2,821 |
2019-05-31 | $7.66 | $7.71 | $7.51 | $7.58 | $25.48 | 3,357 |
2019-05-30 | $7.53 | $7.66 | $7.51 | $7.63 | $25.65 | 8,383 |
2019-05-29 | $7.45 | $7.53 | $7.40 | $7.53 | $25.31 | 5,959 |
2019-05-28 | $7.38 | $7.39 | $7.17 | $7.26 | $24.41 | 10,434 |
2019-05-24 | $7.36 | $7.46 | $7.31 | $7.38 | $24.80 | 4,456 |
2019-05-23 | $7.29 | $7.61 | $7.25 | $7.36 | $24.74 | 3,883 |
2019-05-22 | $7.06 | $7.21 | $7.06 | $7.18 | $24.14 | 7,336 |
2019-05-21 | $7.15 | $7.17 | $7.00 | $7.02 | $23.58 | 17,722 |
2019-05-20 | $7.11 | $7.31 | $7.11 | $7.25 | $24.37 | 4,732 |
2019-05-17 | $7.25 | $7.27 | $7.10 | $7.16 | $24.07 | 14,582 |
2019-05-16 | $7.40 | $7.42 | $7.32 | $7.34 | $24.66 | 10,457 |
2019-05-15 | $7.63 | $7.63 | $7.53 | $7.56 | $25.41 | 4,644 |
2019-05-14 | $7.49 | $7.67 | $7.49 | $7.63 | $25.65 | 3,452 |
2019-05-13 | $7.54 | $7.60 | $7.36 | $7.41 | $24.91 | 16,283 |
2019-05-10 | $7.74 | $7.77 | $7.68 | $7.68 | $25.82 | 11,868 |
2019-05-09 | $7.77 | $7.86 | $7.75 | $7.84 | $26.35 | 3,599 |
2019-05-08 | $7.73 | $7.79 | $7.70 | $7.77 | $26.12 | 9,495 |
2019-05-07 | $7.85 | $7.85 | $7.81 | $7.83 | $26.32 | 3,566 |
2019-05-06 | $7.98 | $8.00 | $7.84 | $7.95 | $26.72 | 20,806 |
2019-05-03 | $8.11 | $8.11 | $8.00 | $8.00 | $26.89 | 5,351 |
2019-05-02 | $8.16 | $8.20 | $8.11 | $8.12 | $27.30 | 5,526 |
2019-05-01 | $8.22 | $8.24 | $8.18 | $8.19 | $27.53 | 1,956 |
2019-04-30 | $8.17 | $8.25 | $8.16 | $8.23 | $27.67 | 7,531 |
2019-04-29 | $8.18 | $8.22 | $8.10 | $8.20 | $27.57 | 2,173 |
2019-04-26 | $8.13 | $8.18 | $8.10 | $8.15 | $27.40 | 3,824 |
2019-04-25 | $8.11 | $8.11 | $8.07 | $8.08 | $27.16 | 1,375 |
2019-04-24 | $8.16 | $8.21 | $8.12 | $8.12 | $27.30 | 2,342 |
2019-04-23 | $8.21 | $8.21 | $8.14 | $8.15 | $27.38 | 10,634 |
2019-04-22 | $8.22 | $8.46 | $8.22 | $8.32 | $27.97 | 6,408 |
2019-04-18 | $8.25 | $8.26 | $8.19 | $8.22 | $27.63 | 2,713 |
2019-04-17 | $8.26 | $8.27 | $8.16 | $8.18 | $27.50 | 5,874 |
2019-04-16 | $8.28 | $8.36 | $8.24 | $8.36 | $28.10 | 5,448 |
2019-04-15 | $8.22 | $8.37 | $8.19 | $8.19 | $27.53 | 10,646 |
2019-04-12 | $8.41 | $8.41 | $8.15 | $8.25 | $27.75 | 2,508 |
2019-04-11 | $8.09 | $8.19 | $8.09 | $8.13 | $27.33 | 4,557 |
2019-04-10 | $8.13 | $8.19 | $8.07 | $8.07 | $27.13 | 6,695 |
2019-04-09 | $8.18 | $8.19 | $8.15 | $8.16 | $27.43 | 9,580 |
2019-04-08 | $8.31 | $8.32 | $8.19 | $8.19 | $27.53 | 14,403 |
2019-04-05 | $8.39 | $8.40 | $8.30 | $8.33 | $28.00 | 12,948 |
2019-04-04 | $8.42 | $8.42 | $8.31 | $8.31 | $27.93 | 5,779 |
2019-04-03 | $8.57 | $8.57 | $8.45 | $8.45 | $28.41 | 2,684 |
2019-04-02 | $8.51 | $8.55 | $8.48 | $8.48 | $28.51 | 18,092 |
2019-04-01 | $8.61 | $8.61 | $8.48 | $8.50 | $28.57 | 4,778 |
2019-03-29 | $8.60 | $8.60 | $8.54 | $8.58 | $28.84 | 1,124 |
2019-03-28 | $8.59 | $8.64 | $8.54 | $8.54 | $28.71 | 2,058 |
2019-03-27 | $8.66 | $8.66 | $8.58 | $8.60 | $28.91 | 1,264 |
2019-03-26 | $8.62 | $8.65 | $8.61 | $8.64 | $29.04 | 1,549 |
2019-03-25 | $8.56 | $8.58 | $8.45 | $8.55 | $28.74 | 8,185 |
2019-03-22 | $8.64 | $8.64 | $8.60 | $8.60 | $28.91 | 4,775 |
2019-03-21 | $8.64 | $8.66 | $8.59 | $8.64 | $29.04 | 4,654 |
2019-03-20 | $8.61 | $8.66 | $8.59 | $8.64 | $29.04 | 6,541 |
2019-03-19 | $8.70 | $8.78 | $8.61 | $8.62 | $28.96 | 9,794 |
2019-03-18 | $8.61 | $8.69 | $8.60 | $8.68 | $29.18 | 7,318 |
2019-03-15 | $8.75 | $8.75 | $8.60 | $8.60 | $28.91 | 8,009 |
2019-03-14 | $8.79 | $8.81 | $8.71 | $8.71 | $29.28 | 7,224 |
2019-03-13 | $8.82 | $8.86 | $8.80 | $8.80 | $29.58 | 2,768 |
2019-03-12 | $8.82 | $8.93 | $8.80 | $8.82 | $29.65 | 6,796 |
2019-03-11 | $8.83 | $8.92 | $8.83 | $8.90 | $29.90 | 8,960 |
2019-03-08 | $8.81 | $8.81 | $8.74 | $8.74 | $29.38 | 4,906 |
2019-03-07 | $8.92 | $9.07 | $8.81 | $8.83 | $29.68 | 7,531 |
2019-03-06 | $8.90 | $9.05 | $8.90 | $8.96 | $30.12 | 3,263 |
2019-03-05 | $9.01 | $9.05 | $8.90 | $8.97 | $30.14 | 3,989 |
2019-03-04 | $9.07 | $9.09 | $9.00 | $9.02 | $30.30 | 9,076 |
2019-03-01 | $8.96 | $9.04 | $8.90 | $8.97 | $30.15 | 10,666 |
2019-02-28 | $8.68 | $8.92 | $8.68 | $8.89 | $29.88 | 3,182 |
2019-02-27 | $8.69 | $8.78 | $8.68 | $8.72 | $29.31 | 8,524 |
2019-02-26 | $8.88 | $8.88 | $8.71 | $8.77 | $29.46 | 11,857 |
2019-02-25 | $9.01 | $9.05 | $8.96 | $8.96 | $30.12 | 8,079 |
2019-02-22 | $9.09 | $9.09 | $9.00 | $9.01 | $30.29 | 3,116 |
2019-02-21 | $9.04 | $9.05 | $9.00 | $9.00 | $30.25 | 592 |
2019-02-20 | $9.08 | $9.10 | $9.01 | $9.01 | $30.29 | 5,278 |
2019-02-19 | $9.07 | $9.07 | $8.94 | $9.03 | $30.36 | 4,618 |
2019-02-15 | $9.04 | $9.16 | $9.03 | $9.11 | $30.62 | 9,848 |
2019-02-14 | $8.98 | $8.98 | $8.92 | $8.94 | $30.05 | 1,671 |
2019-02-13 | $9.05 | $9.10 | $9.00 | $9.09 | $30.56 | 3,941 |
2019-02-12 | $8.85 | $9.04 | $8.85 | $9.04 | $30.39 | 7,707 |
2019-02-11 | $9.02 | $9.03 | $8.74 | $8.80 | $29.58 | 8,662 |
2019-02-08 | $9.12 | $9.19 | $9.02 | $9.02 | $30.32 | 5,986 |
2019-02-07 | $9.23 | $9.23 | $9.13 | $9.17 | $30.81 | 13,754 |
2019-02-06 | $9.29 | $9.29 | $9.21 | $9.24 | $31.06 | 3,277 |
2019-02-05 | $9.27 | $9.30 | $9.24 | $9.30 | $31.26 | 1,211 |
2019-02-04 | $9.13 | $9.30 | $9.13 | $9.22 | $30.99 | 1,696 |
2019-02-01 | $9.20 | $9.26 | $9.13 | $9.17 | $30.83 | 2,496 |
2019-01-31 | $9.00 | $9.05 | $8.96 | $9.05 | $30.41 | 1,986 |
2019-01-30 | $9.01 | $9.01 | $8.87 | $8.91 | $29.95 | 5,085 |
2019-01-29 | $8.96 | $9.01 | $8.96 | $9.01 | $30.29 | 909 |
2019-01-28 | $8.96 | $9.00 | $8.85 | $8.88 | $29.85 | 3,265 |
2019-01-25 | $8.82 | $9.08 | $8.80 | $9.08 | $30.52 | 4,746 |
2019-01-24 | $8.79 | $8.84 | $8.74 | $8.79 | $29.55 | 5,182 |
2019-01-23 | $8.73 | $8.79 | $8.71 | $8.71 | $29.28 | 17,594 |
2019-01-22 | $8.72 | $8.73 | $8.64 | $8.72 | $29.31 | 5,244 |
2019-01-18 | $8.76 | $8.76 | $8.61 | $8.70 | $29.25 | 7,651 |
2019-01-17 | $8.81 | $8.81 | $8.66 | $8.70 | $29.25 | 754 |
2019-01-16 | $8.75 | $8.75 | $8.61 | $8.67 | $29.15 | 1,824 |
2019-01-15 | $8.73 | $8.83 | $8.59 | $8.73 | $29.35 | 2,971 |
2019-01-14 | $8.73 | $8.84 | $8.69 | $8.82 | $29.65 | 2,409 |
2019-01-11 | $8.68 | $8.75 | $8.52 | $8.57 | $28.81 | 2,864 |
2019-01-10 | $8.59 | $8.74 | $8.53 | $8.70 | $29.25 | 5,979 |
2019-01-09 | $8.44 | $8.61 | $8.44 | $8.51 | $28.61 | 3,957 |
2019-01-08 | $8.43 | $8.88 | $8.43 | $8.57 | $28.81 | 9,989 |
2019-01-07 | $8.40 | $8.53 | $8.37 | $8.49 | $28.54 | 4,755 |
2019-01-04 | $8.16 | $8.27 | $8.15 | $8.19 | $27.53 | 2,987 |
2019-01-03 | $8.16 | $8.88 | $8.06 | $8.07 | $27.13 | 2,157 |
2019-01-02 | $8.10 | $8.85 | $8.10 | $8.20 | $27.57 | 5,191 |
2018-12-31 | $8.00 | $8.20 | $7.93 | $8.07 | $27.13 | 18,423 |
2018-12-28 | $8.16 | $8.20 | $7.90 | $8.03 | $26.99 | 12,606 |
2018-12-27 | $8.69 | $8.69 | $8.58 | $8.58 | $27.30 | 4,567 |
2018-12-26 | $8.76 | $8.78 | $8.63 | $8.70 | $27.68 | 3,738 |
2018-12-24 | $8.81 | $8.81 | $8.65 | $8.71 | $27.70 | 1,392 |
2018-12-21 | $8.68 | $8.80 | $8.65 | $8.76 | $27.87 | 2,650 |
2018-12-20 | $8.72 | $8.75 | $8.65 | $8.68 | $27.60 | 7,832 |
2018-12-19 | $8.70 | $8.80 | $8.66 | $8.67 | $27.59 | 2,400 |
2018-12-18 | $8.70 | $8.72 | $8.69 | $8.72 | $27.75 | 6,749 |
2018-12-17 | $8.90 | $8.90 | $8.75 | $8.76 | $27.87 | 2,367 |
2018-12-14 | $8.85 | $9.00 | $8.84 | $8.96 | $28.51 | 3,121 |
2018-12-13 | $8.95 | $8.97 | $8.81 | $8.81 | $28.03 | 3,307 |
2018-12-12 | $8.95 | $9.00 | $8.95 | $9.00 | $28.64 | 1,891 |
2018-12-11 | $9.06 | $9.07 | $9.03 | $9.03 | $28.73 | 895 |
2018-12-10 | $9.05 | $9.12 | $8.85 | $9.11 | $28.99 | 5,329 |
2018-12-07 | $9.08 | $9.08 | $8.84 | $8.87 | $28.22 | 9,093 |
2018-12-06 | $9.13 | $9.45 | $8.81 | $8.95 | $28.48 | 7,601 |
2018-12-04 | $9.33 | $9.45 | $9.26 | $9.27 | $29.50 | 5,852 |
2018-12-03 | $9.46 | $9.46 | $9.17 | $9.24 | $29.40 | 11,291 |
2018-11-30 | $9.64 | $9.65 | $9.50 | $9.65 | $30.70 | 7,362 |
2018-11-29 | $9.82 | $9.82 | $9.81 | $9.81 | $31.21 | 255 |
2018-11-28 | $9.87 | $9.87 | $9.76 | $9.85 | $31.34 | 8,051 |
2018-11-27 | $9.99 | $9.99 | $9.91 | $9.91 | $31.53 | 2,714 |
2018-11-26 | $9.94 | $9.94 | $9.86 | $9.93 | $31.60 | 13,660 |
2018-11-23 | $9.90 | $9.92 | $9.90 | $9.90 | $31.50 | 3,795 |
2018-11-21 | $9.91 | $10.03 | $9.91 | $9.96 | $31.69 | 3,050 |
2018-11-20 | $9.96 | $9.97 | $9.91 | $9.95 | $31.66 | 3,923 |
2018-11-19 | $9.91 | $10.00 | $9.85 | $9.96 | $31.69 | 11,176 |
2018-11-16 | $9.88 | $9.98 | $9.88 | $9.98 | $31.75 | 1,596 |
2018-11-15 | $9.79 | $10.08 | $9.79 | $10.07 | $32.04 | 3,290 |
2018-11-14 | $9.89 | $9.90 | $9.80 | $9.82 | $31.25 | 1,042 |
2018-11-13 | $10.02 | $10.04 | $9.79 | $9.93 | $31.60 | 4,551 |
2018-11-12 | $9.99 | $9.99 | $9.69 | $9.75 | $31.02 | 4,347 |
2018-11-09 | $9.93 | $10.14 | $9.93 | $9.98 | $31.75 | 5,309 |
2018-11-08 | $10.05 | $10.15 | $9.84 | $10.02 | $31.88 | 4,361 |
2018-11-07 | $10.10 | $10.10 | $9.85 | $10.07 | $32.04 | 4,467 |
2018-11-06 | $9.92 | $10.00 | $9.81 | $9.94 | $31.63 | 7,740 |
2018-11-05 | $10.21 | $10.22 | $10.10 | $10.13 | $32.22 | 2,071 |
2018-11-02 | $10.29 | $10.29 | $10.00 | $10.23 | $32.55 | 2,529 |
2018-11-01 | $10.04 | $10.26 | $10.04 | $10.26 | $32.65 | 3,503 |
2018-10-31 | $10.15 | $10.15 | $9.92 | $10.01 | $31.85 | 4,208 |
2018-10-30 | $9.85 | $10.08 | $9.85 | $10.08 | $32.07 | 6,904 |
2018-10-29 | $9.80 | $10.02 | $9.80 | $9.89 | $31.47 | 7,371 |
2018-10-26 | $9.63 | $9.75 | $9.53 | $9.66 | $30.74 | 3,672 |
2018-10-25 | $9.53 | $9.75 | $9.46 | $9.53 | $30.32 | 9,148 |
2018-10-24 | $9.39 | $9.54 | $9.32 | $9.41 | $29.94 | 11,849 |
2018-10-23 | $8.99 | $9.07 | $8.92 | $9.00 | $28.64 | 7,854 |
2018-10-22 | $9.15 | $9.19 | $9.00 | $9.08 | $28.89 | 2,787 |
2018-10-19 | $8.95 | $9.10 | $8.89 | $9.06 | $28.83 | 2,610 |
2018-10-18 | $9.22 | $9.22 | $8.77 | $8.86 | $28.19 | 9,970 |
2018-10-17 | $8.85 | $9.29 | $8.85 | $8.86 | $28.19 | 5,056 |
2018-10-16 | $8.81 | $8.85 | $8.68 | $8.71 | $27.71 | 12,293 |
2018-10-15 | $8.88 | $8.89 | $8.81 | $8.81 | $28.03 | 2,244 |
2018-10-12 | $9.00 | $9.16 | $8.88 | $8.89 | $28.29 | 7,522 |
2018-10-11 | $9.20 | $9.20 | $9.00 | $9.09 | $28.92 | 7,281 |
2018-10-10 | $9.35 | $9.43 | $9.16 | $9.20 | $29.27 | 33,815 |
2018-10-09 | $9.74 | $9.74 | $9.30 | $9.41 | $29.94 | 22,279 |
2018-10-08 | $9.98 | $9.99 | $9.73 | $9.78 | $31.12 | 14,138 |
2018-10-05 | $10.27 | $10.27 | $10.10 | $10.10 | $32.14 | 3,986 |
2018-10-04 | $10.43 | $10.51 | $10.28 | $10.35 | $32.93 | 14,217 |
2018-10-03 | $10.57 | $10.57 | $10.48 | $10.48 | $33.35 | 8,486 |
2018-10-02 | $10.54 | $10.68 | $10.54 | $10.60 | $33.73 | 3,011 |
2018-10-01 | $10.56 | $10.60 | $10.56 | $10.59 | $33.70 | 3,621 |
2018-09-28 | $10.68 | $10.68 | $10.56 | $10.61 | $33.76 | 9,112 |
2018-09-27 | $10.60 | $10.68 | $10.56 | $10.59 | $33.69 | 2,545 |
2018-09-26 | $10.63 | $10.65 | $10.53 | $10.54 | $33.54 | 1,360 |
2018-09-25 | $10.61 | $10.76 | $10.61 | $10.65 | $33.89 | 3,160 |
2018-09-24 | $10.75 | $10.75 | $10.58 | $10.61 | $33.76 | 4,125 |
2018-09-21 | $10.73 | $10.81 | $10.72 | $10.75 | $34.20 | 4,746 |
2018-09-20 | $10.79 | $10.79 | $10.62 | $10.67 | $33.95 | 5,880 |
2018-09-19 | $10.62 | $10.70 | $10.62 | $10.66 | $33.92 | 6,737 |
2018-09-18 | $10.62 | $10.67 | $10.62 | $10.63 | $33.82 | 16,735 |
2018-09-17 | $10.60 | $10.64 | $10.45 | $10.47 | $33.31 | 7,368 |
2018-09-14 | $10.79 | $10.81 | $10.55 | $10.61 | $33.76 | 4,328 |
2018-09-13 | $10.81 | $10.81 | $10.65 | $10.68 | $33.98 | 20,351 |
2018-09-12 | $10.57 | $10.60 | $10.54 | $10.56 | $33.60 | 5,022 |
2018-09-11 | $10.61 | $10.70 | $10.54 | $10.60 | $33.73 | 6,702 |
2018-09-10 | $10.80 | $10.84 | $10.56 | $10.64 | $33.85 | 8,830 |
2018-09-07 | $10.70 | $10.75 | $10.54 | $10.75 | $34.20 | 7,074 |
2018-09-06 | $10.86 | $10.86 | $10.72 | $10.72 | $34.11 | 3,085 |
2018-09-05 | $10.79 | $11.04 | $10.72 | $10.88 | $34.62 | 17,020 |
2018-09-04 | $10.83 | $10.95 | $10.79 | $10.81 | $34.40 | 3,599 |
2018-08-31 | $10.85 | $11.15 | $10.85 | $11.05 | $35.16 | 3,642 |
2018-08-30 | $11.09 | $11.20 | $10.95 | $11.00 | $35.00 | 8,484 |
2018-08-29 | $11.21 | $11.30 | $11.11 | $11.21 | $35.67 | 4,707 |
2018-08-28 | $11.23 | $11.25 | $11.15 | $11.16 | $35.51 | 1,003 |
2018-08-27 | $11.30 | $11.30 | $11.20 | $11.20 | $35.64 | 2,237 |
2018-08-24 | $11.12 | $11.28 | $11.07 | $11.23 | $35.73 | 2,451 |
2018-08-23 | $11.08 | $11.10 | $11.07 | $11.07 | $35.22 | 510 |
2018-08-22 | $11.19 | $11.26 | $11.10 | $11.16 | $35.51 | 1,960 |
2018-08-21 | $11.30 | $11.30 | $11.08 | $11.08 | $35.25 | 14,680 |
2018-08-20 | $11.21 | $11.24 | $11.13 | $11.21 | $35.67 | 2,280 |
2018-08-17 | $11.17 | $11.30 | $11.17 | $11.29 | $35.92 | 3,756 |
2018-08-16 | $11.24 | $11.24 | $11.10 | $11.10 | $35.30 | 3,390 |
2018-08-15 | $11.25 | $11.30 | $11.13 | $11.17 | $35.54 | 4,925 |
2018-08-14 | $11.19 | $11.30 | $11.19 | $11.25 | $35.80 | 1,417 |
2018-08-13 | $11.48 | $11.50 | $11.19 | $11.19 | $35.60 | 16,412 |
2018-08-10 | $11.40 | $11.40 | $11.18 | $11.20 | $35.64 | 8,031 |
2018-08-09 | $11.24 | $11.33 | $11.20 | $11.30 | $35.95 | 1,582 |
2018-08-08 | $11.21 | $11.24 | $11.21 | $11.24 | $35.76 | 2,904 |
2018-08-07 | $11.39 | $11.43 | $11.19 | $11.23 | $35.73 | 8,199 |
2018-08-06 | $11.37 | $11.37 | $11.21 | $11.26 | $35.83 | 7,333 |
2018-08-03 | $11.30 | $11.30 | $11.19 | $11.25 | $35.80 | 2,646 |
2018-08-02 | $11.30 | $11.30 | $11.15 | $11.18 | $35.57 | 5,940 |
2018-08-01 | $11.56 | $11.59 | $11.30 | $11.30 | $35.95 | 2,055 |
2018-07-31 | $11.60 | $11.66 | $11.36 | $11.52 | $36.65 | 17,443 |
2018-07-30 | $11.26 | $11.81 | $11.26 | $11.80 | $37.55 | 30,742 |
2018-07-27 | $11.08 | $11.08 | $10.96 | $11.05 | $35.16 | 9,928 |
2018-07-26 | $10.86 | $11.02 | $10.86 | $10.92 | $34.75 | 33,709 |
2018-07-25 | $10.58 | $10.80 | $10.54 | $10.76 | $34.24 | 38,106 |
2018-07-24 | $10.57 | $10.64 | $10.54 | $10.54 | $33.54 | 7,566 |
2018-07-23 | $10.29 | $10.32 | $10.22 | $10.32 | $32.84 | 9,665 |
2018-07-20 | $10.45 | $10.45 | $10.39 | $10.42 | $33.15 | 3,175 |
2018-07-19 | $10.49 | $10.61 | $10.49 | $10.59 | $33.70 | 2,496 |
2018-07-18 | $10.40 | $10.45 | $10.36 | $10.42 | $33.15 | 5,391 |
2018-07-17 | $10.21 | $10.30 | $10.21 | $10.21 | $32.49 | 3,650 |
2018-07-16 | $10.38 | $10.49 | $10.38 | $10.38 | $33.03 | 6,081 |
2018-07-13 | $10.70 | $10.77 | $10.70 | $10.72 | $34.11 | 1,891 |
2018-07-12 | $10.54 | $10.65 | $10.54 | $10.63 | $33.82 | 896 |
2018-07-11 | $10.67 | $10.67 | $10.39 | $10.46 | $33.28 | 91,412 |
2018-07-10 | $10.51 | $10.66 | $10.51 | $10.56 | $33.60 | 1,820 |
2018-07-09 | $10.68 | $10.68 | $10.51 | $10.57 | $33.63 | 12,091 |
2018-07-06 | $10.85 | $10.99 | $10.75 | $10.79 | $34.33 | 2,564 |
2018-07-05 | $10.76 | $10.93 | $10.75 | $10.80 | $34.36 | 4,764 |
2018-07-03 | $11.00 | $11.02 | $10.92 | $10.98 | $34.94 | 2,573 |
2018-07-02 | $11.00 | $11.04 | $10.95 | $10.99 | $34.97 | 12,249 |
2018-06-29 | $11.20 | $11.20 | $11.01 | $11.07 | $35.22 | 1,956 |
2018-06-28 | $11.04 | $11.20 | $11.03 | $11.20 | $35.64 | 2,812 |
2018-06-27 | $11.04 | $11.15 | $11.04 | $11.12 | $35.38 | 1,167 |
2018-06-26 | $10.95 | $11.07 | $10.91 | $11.04 | $35.13 | 3,191 |
2018-06-25 | $11.00 | $11.03 | $10.75 | $10.81 | $34.40 | 12,722 |
2018-06-22 | $11.17 | $11.19 | $11.08 | $11.08 | $35.25 | 2,930 |
2018-06-21 | $11.39 | $11.48 | $11.18 | $11.20 | $35.64 | 25,729 |
2018-06-20 | $11.54 | $11.71 | $11.40 | $11.40 | $36.27 | 1,266 |
2018-06-19 | $11.72 | $11.72 | $11.55 | $11.64 | $37.04 | 3,496 |
2018-06-18 | $11.73 | $11.78 | $11.72 | $11.73 | $37.32 | 5,556 |
2018-06-15 | $11.82 | $11.83 | $11.75 | $11.78 | $37.48 | 15,765 |
2018-06-14 | $11.86 | $11.94 | $11.86 | $11.87 | $37.77 | 6,653 |
2018-06-13 | $11.90 | $12.16 | $11.85 | $11.85 | $37.70 | 4,427 |
2018-06-12 | $11.96 | $12.00 | $11.84 | $11.84 | $37.67 | 2,223 |
2018-06-11 | $12.00 | $12.17 | $11.92 | $12.02 | $38.25 | 14,539 |
2018-06-08 | $12.24 | $12.32 | $12.20 | $12.30 | $39.14 | 2,948 |
2018-06-07 | $12.36 | $12.36 | $12.17 | $12.25 | $38.98 | 4,808 |
2018-06-06 | $12.26 | $12.40 | $12.26 | $12.36 | $39.33 | 3,587 |
2018-06-05 | $12.13 | $12.22 | $12.13 | $12.20 | $38.82 | 5,872 |
2018-06-04 | $12.04 | $12.10 | $12.00 | $12.10 | $38.50 | 4,914 |
2018-06-01 | $11.98 | $11.98 | $11.87 | $11.95 | $38.02 | 2,368 |
2018-05-31 | $11.87 | $11.89 | $11.82 | $11.85 | $37.70 | 10,732 |
2018-05-30 | $11.87 | $11.87 | $11.82 | $11.84 | $37.67 | 2,531 |
2018-05-29 | $11.84 | $11.94 | $11.83 | $11.90 | $37.86 | 2,759 |
2018-05-25 | $11.61 | $11.76 | $11.61 | $11.72 | $37.29 | 2,815 |
2018-05-24 | $11.81 | $11.83 | $11.80 | $11.80 | $37.55 | 5,692 |
2018-05-23 | $11.90 | $11.95 | $11.82 | $11.91 | $37.90 | 4,008 |
2018-05-22 | $11.84 | $11.94 | $11.83 | $11.90 | $37.86 | 90,023 |
2018-05-21 | $11.70 | $11.70 | $11.51 | $11.60 | $36.91 | 8,820 |
2018-05-18 | $11.66 | $11.70 | $11.16 | $11.46 | $36.46 | 100,476 |
2018-05-17 | $12.00 | $12.00 | $11.59 | $11.65 | $37.07 | 10,805 |
2018-05-16 | $11.93 | $12.01 | $11.85 | $11.88 | $37.80 | 11,129 |
2018-05-15 | $11.92 | $12.07 | $11.82 | $11.82 | $37.61 | 12,491 |
2018-05-14 | $12.24 | $12.24 | $11.80 | $11.80 | $37.55 | 38,272 |
2018-05-11 | $12.53 | $12.53 | $12.40 | $12.40 | $39.45 | 2,282 |
2018-05-10 | $12.39 | $12.56 | $12.39 | $12.52 | $39.84 | 2,696 |
2018-05-09 | $12.47 | $12.47 | $12.43 | $12.44 | $39.58 | 2,304 |
2018-05-08 | $12.56 | $12.56 | $12.47 | $12.47 | $39.68 | 4,260 |
2018-05-07 | $12.59 | $12.59 | $12.56 | $12.56 | $39.98 | 1,210 |
2018-05-04 | $12.61 | $12.68 | $12.57 | $12.59 | $40.06 | 3,118 |
2018-05-03 | $12.71 | $12.71 | $12.51 | $12.59 | $40.06 | 6,027 |
2018-05-02 | $12.75 | $12.75 | $12.70 | $12.73 | $40.50 | 7,633 |
2018-05-01 | $12.85 | $12.85 | $12.70 | $12.71 | $40.44 | 696 |
2018-04-30 | $12.93 | $12.93 | $12.71 | $12.71 | $40.44 | 12,818 |
2018-04-27 | $12.99 | $12.99 | $12.94 | $12.94 | $41.18 | 1,639 |
2018-04-26 | $13.00 | $13.00 | $12.93 | $12.93 | $41.14 | 1,542 |
2018-04-25 | $13.00 | $13.02 | $13.00 | $13.00 | $41.36 | 626 |
2018-04-24 | $13.08 | $13.08 | $13.00 | $13.06 | $41.55 | 6,477 |
2018-04-23 | $12.99 | $13.03 | $12.95 | $13.01 | $41.40 | 35,370 |
2018-04-20 | $12.94 | $12.99 | $12.93 | $12.93 | $41.14 | 8,158 |
2018-04-19 | $13.05 | $13.05 | $13.00 | $13.03 | $41.46 | 1,128 |
2018-04-18 | $13.01 | $13.10 | $12.95 | $13.03 | $41.46 | 16,759 |
2018-04-17 | $12.92 | $13.05 | $12.92 | $13.02 | $41.43 | 7,376 |
2018-04-16 | $13.03 | $13.03 | $12.89 | $12.90 | $41.05 | 17,595 |
2018-04-13 | $13.30 | $13.35 | $13.13 | $13.13 | $41.78 | 4,569 |
2018-04-12 | $13.35 | $13.37 | $13.30 | $13.32 | $42.37 | 2,826 |
2018-04-11 | $13.40 | $13.40 | $13.36 | $13.37 | $42.53 | 2,384 |
2018-04-10 | $13.45 | $13.45 | $13.25 | $13.33 | $42.41 | 20,723 |
2018-04-09 | $13.53 | $13.54 | $13.41 | $13.44 | $42.76 | 14,541 |
2018-04-06 | $13.50 | $13.53 | $13.32 | $13.48 | $42.89 | 7,650 |
2018-04-05 | $13.34 | $13.54 | $13.34 | $13.52 | $43.02 | 5,661 |
2018-04-04 | $13.26 | $13.34 | $13.25 | $13.33 | $42.41 | 2,163 |
2018-04-03 | $13.16 | $13.34 | $13.13 | $13.28 | $42.25 | 7,280 |
2018-04-02 | $13.10 | $13.14 | $13.02 | $13.04 | $41.49 | 5,865 |
2018-03-29 | $13.00 | $13.09 | $13.00 | $13.09 | $41.65 | 2,781 |
2018-03-28 | $12.88 | $12.94 | $12.88 | $12.94 | $41.17 | 2,265 |
2018-03-27 | $12.91 | $12.94 | $12.85 | $12.87 | $40.95 | 2,633 |
2018-03-26 | $12.97 | $13.01 | $12.94 | $13.00 | $41.36 | 3,754 |
2018-03-23 | $12.94 | $12.96 | $12.81 | $12.81 | $40.76 | 5,042 |
2018-03-22 | $13.11 | $13.11 | $12.89 | $12.96 | $41.24 | 6,934 |
2018-03-21 | $13.03 | $13.05 | $12.96 | $13.03 | $41.46 | 10,389 |
2018-03-20 | $12.89 | $13.21 | $12.83 | $12.85 | $40.89 | 11,673 |
2018-03-19 | $12.97 | $13.06 | $12.91 | $12.95 | $41.20 | 10,490 |
2018-03-16 | $13.03 | $13.10 | $12.89 | $12.96 | $41.24 | 3,179 |
2018-03-15 | $13.06 | $13.07 | $13.01 | $13.07 | $41.59 | 2,695 |
2018-03-14 | $12.97 | $13.09 | $12.96 | $13.00 | $41.36 | 8,421 |
2018-03-13 | $12.96 | $13.16 | $12.96 | $13.12 | $41.75 | 87,594 |
2018-03-12 | $12.87 | $12.96 | $12.85 | $12.89 | $41.01 | 3,128 |
2018-03-09 | $12.75 | $12.92 | $12.75 | $12.83 | $40.82 | 4,968 |
2018-03-08 | $12.81 | $12.87 | $12.71 | $12.74 | $40.54 | 5,291 |
2018-03-07 | $12.78 | $12.86 | $12.78 | $12.86 | $40.92 | 4,738 |
2018-03-06 | $12.81 | $12.91 | $12.81 | $12.87 | $40.95 | 2,482 |
2018-03-05 | $12.99 | $12.99 | $12.86 | $12.92 | $41.11 | 16,437 |
2018-03-02 | $12.83 | $13.00 | $12.83 | $12.94 | $41.17 | 11,302 |
2018-03-01 | $12.90 | $12.94 | $12.81 | $12.84 | $40.85 | 7,436 |
2018-02-28 | $12.80 | $12.87 | $12.79 | $12.87 | $40.95 | 2,872 |
2018-02-27 | $12.75 | $12.87 | $12.74 | $12.75 | $40.57 | 5,231 |
2018-02-26 | $12.80 | $12.87 | $12.70 | $12.73 | $40.50 | 12,230 |
2018-02-23 | $12.91 | $12.94 | $12.84 | $12.94 | $41.17 | 4,238 |
2018-02-22 | $13.00 | $13.07 | $12.90 | $12.97 | $41.27 | 3,203 |
2018-02-21 | $12.86 | $12.88 | $12.81 | $12.82 | $40.79 | 8,380 |
2018-02-20 | $13.00 | $13.08 | $12.91 | $12.93 | $41.14 | 6,442 |
2018-02-16 | $13.00 | $13.10 | $12.98 | $13.03 | $41.46 | 9,117 |
2018-02-15 | $12.83 | $12.86 | $12.74 | $12.84 | $40.85 | 14,694 |
2018-02-14 | $12.86 | $12.97 | $12.69 | $12.96 | $41.24 | 10,943 |
2018-02-13 | $12.85 | $12.90 | $12.84 | $12.89 | $41.01 | 1,954 |
2018-02-12 | $12.84 | $12.89 | $12.78 | $12.85 | $40.89 | 5,681 |
2018-02-09 | $12.80 | $12.86 | $12.61 | $12.77 | $40.63 | 56,558 |
2018-02-08 | $13.00 | $13.08 | $12.75 | $12.75 | $40.57 | 12,013 |
2018-02-07 | $13.04 | $13.08 | $12.95 | $13.00 | $41.36 | 8,902 |
2018-02-06 | $12.86 | $13.03 | $12.75 | $13.03 | $41.46 | 33,147 |
2018-02-05 | $12.96 | $13.01 | $12.84 | $12.86 | $40.92 | 23,143 |
2018-02-02 | $13.18 | $13.18 | $12.97 | $12.98 | $41.30 | 13,955 |
2018-02-01 | $13.14 | $13.29 | $13.06 | $13.08 | $41.62 | 5,615 |
2018-01-31 | $13.09 | $13.13 | $13.00 | $13.13 | $41.78 | 7,450 |
2018-01-30 | $13.10 | $13.10 | $13.02 | $13.03 | $41.46 | 7,713 |
2018-01-29 | $13.28 | $13.29 | $13.12 | $13.16 | $41.87 | 18,602 |
2018-01-26 | $13.39 | $13.39 | $13.09 | $13.16 | $41.87 | 70,495 |
2018-01-25 | $13.56 | $13.56 | $13.23 | $13.28 | $42.25 | 44,155 |
2018-01-24 | $13.62 | $13.72 | $13.52 | $13.53 | $43.05 | 20,825 |
2018-01-23 | $13.77 | $13.77 | $13.61 | $13.65 | $43.43 | 40,832 |
2018-01-22 | $13.71 | $13.77 | $13.60 | $13.75 | $43.75 | 29,802 |
2018-01-19 | $13.45 | $13.59 | $13.36 | $13.45 | $42.80 | 33,785 |
2018-01-18 | $13.30 | $13.31 | $13.20 | $13.21 | $42.03 | 18,530 |
2018-01-17 | $13.10 | $13.31 | $13.10 | $13.25 | $42.16 | 55,925 |
2018-01-16 | $13.10 | $13.11 | $13.06 | $13.07 | $41.59 | 26,555 |
2018-01-12 | $13.06 | $13.11 | $12.90 | $13.07 | $41.59 | 28,735 |
2018-01-11 | $13.25 | $13.25 | $13.07 | $13.15 | $41.84 | 24,215 |
2018-01-10 | $13.25 | $13.33 | $13.23 | $13.29 | $42.29 | 23,852 |
2018-01-09 | $13.06 | $13.09 | $13.01 | $13.02 | $41.43 | 27,853 |
2018-01-08 | $13.12 | $13.25 | $13.10 | $13.17 | $41.90 | 50,808 |
2018-01-05 | $12.98 | $13.04 | $12.92 | $13.03 | $41.46 | 26,986 |
2018-01-04 | $12.85 | $12.88 | $12.76 | $12.86 | $40.92 | 52,706 |
2018-01-03 | $12.83 | $12.83 | $12.56 | $12.60 | $40.09 | 11,879 |
2018-01-02 | $12.72 | $12.72 | $12.56 | $12.62 | $40.15 | 9,426 |
2017-12-29 | $12.40 | $12.48 | $12.24 | $12.38 | $39.39 | 79,409 |
2017-12-28 | $12.19 | $12.35 | $12.15 | $12.19 | $38.79 | 47,860 |
2017-12-27 | $13.07 | $13.21 | $13.07 | $13.14 | $38.39 | 10,381 |
2017-12-26 | $12.92 | $12.96 | $12.90 | $12.94 | $37.81 | 3,185 |
2017-12-22 | $12.90 | $12.95 | $12.88 | $12.93 | $37.78 | 8,927 |
2017-12-21 | $12.76 | $12.83 | $12.65 | $12.74 | $37.22 | 13,396 |
2017-12-20 | $12.54 | $12.60 | $12.40 | $12.50 | $36.52 | 11,343 |
2017-12-19 | $12.51 | $12.51 | $12.27 | $12.33 | $36.03 | 12,797 |
2017-12-18 | $12.60 | $12.70 | $12.60 | $12.61 | $36.84 | 13,445 |
2017-12-15 | $12.58 | $12.77 | $12.58 | $12.61 | $36.84 | 23,535 |
2017-12-14 | $12.73 | $12.73 | $12.42 | $12.50 | $36.52 | 49,722 |
2017-12-13 | $12.81 | $12.89 | $12.81 | $12.83 | $37.49 | 17,927 |
2017-12-12 | $12.87 | $12.89 | $12.75 | $12.81 | $37.43 | 13,027 |
2017-12-11 | $13.09 | $13.12 | $12.90 | $12.94 | $37.81 | 31,582 |
2017-12-08 | $13.39 | $13.41 | $13.24 | $13.40 | $39.15 | 13,724 |
2017-12-07 | $13.32 | $13.32 | $12.99 | $13.22 | $38.63 | 51,939 |
2017-12-06 | $13.50 | $13.69 | $13.50 | $13.68 | $39.97 | 5,607 |
2017-12-05 | $13.65 | $13.66 | $13.45 | $13.46 | $39.33 | 13,000 |
2017-12-04 | $13.74 | $13.74 | $13.58 | $13.74 | $40.15 | 4,787 |
2017-12-01 | $13.63 | $13.68 | $13.57 | $13.68 | $39.97 | 4,861 |
2017-11-30 | $13.57 | $13.74 | $13.52 | $13.56 | $39.62 | 14,777 |
2017-11-29 | $13.60 | $13.60 | $13.53 | $13.57 | $39.65 | 4,268 |
2017-11-28 | $13.65 | $13.72 | $13.52 | $13.60 | $39.74 | 23,048 |
2017-11-27 | $13.77 | $13.83 | $13.62 | $13.75 | $40.18 | 12,853 |
2017-11-24 | $14.05 | $14.05 | $13.73 | $13.78 | $40.26 | 4,596 |
2017-11-22 | $13.94 | $14.03 | $13.90 | $13.95 | $40.76 | 3,577 |
2017-11-21 | $13.97 | $14.03 | $13.85 | $14.00 | $40.91 | 4,420 |
2017-11-20 | $13.92 | $13.92 | $13.85 | $13.85 | $40.47 | 3,176 |
2017-11-17 | $13.97 | $14.02 | $13.97 | $13.98 | $40.85 | 4,560 |
2017-11-16 | $13.94 | $14.07 | $13.94 | $14.02 | $40.96 | 1,755 |
2017-11-15 | $14.00 | $14.00 | $13.94 | $13.94 | $40.73 | 1,721 |
2017-11-14 | $14.07 | $14.23 | $14.00 | $14.00 | $40.91 | 2,993 |
2017-11-13 | $14.22 | $14.25 | $14.11 | $14.17 | $41.40 | 2,291 |
2017-11-10 | $14.20 | $14.27 | $14.17 | $14.21 | $41.52 | 3,843 |
2017-11-09 | $14.35 | $14.35 | $14.23 | $14.27 | $41.69 | 3,501 |
2017-11-08 | $14.10 | $14.18 | $13.99 | $14.10 | $41.20 | 10,055 |
2017-11-07 | $14.10 | $14.10 | $13.99 | $14.04 | $41.02 | 2,878 |
2017-11-06 | $14.15 | $14.16 | $13.95 | $14.01 | $40.94 | 9,442 |
2017-11-03 | $14.01 | $14.10 | $14.01 | $14.09 | $41.17 | 2,968 |
2017-11-02 | $13.83 | $13.97 | $13.83 | $13.96 | $40.79 | 4,131 |
2017-11-01 | $13.80 | $13.86 | $13.68 | $13.75 | $40.18 | 11,479 |
2017-10-31 | $13.67 | $13.67 | $13.44 | $13.52 | $39.50 | 42,623 |
2017-10-30 | $13.98 | $13.99 | $13.81 | $13.88 | $40.56 | 22,732 |
2017-10-27 | $14.28 | $14.28 | $14.11 | $14.17 | $41.40 | 7,348 |
2017-10-26 | $14.23 | $14.30 | $14.23 | $14.29 | $41.75 | 3,051 |
2017-10-25 | $14.52 | $14.52 | $14.20 | $14.21 | $41.52 | 11,003 |
2017-10-24 | $14.41 | $14.41 | $14.31 | $14.33 | $41.87 | 6,424 |
2017-10-23 | $14.30 | $14.45 | $14.30 | $14.42 | $42.13 | 32,934 |
2017-10-20 | $14.48 | $14.65 | $14.48 | $14.62 | $42.72 | 10,409 |
2017-10-19 | $14.26 | $14.32 | $14.18 | $14.30 | $41.78 | 4,613 |
2017-10-18 | $14.13 | $14.13 | $14.02 | $14.05 | $41.05 | 4,816 |
2017-10-17 | $14.06 | $14.12 | $13.96 | $14.00 | $40.91 | 24,145 |
2017-10-16 | $14.17 | $14.23 | $14.07 | $14.12 | $41.26 | 11,831 |
2017-10-13 | $13.95 | $13.95 | $13.82 | $13.84 | $40.44 | 11,018 |
2017-10-12 | $13.95 | $14.11 | $13.91 | $13.93 | $40.70 | 13,082 |
2017-10-11 | $14.00 | $14.12 | $14.00 | $14.12 | $41.25 | 13,008 |
2017-10-10 | $14.12 | $14.17 | $14.07 | $14.07 | $41.11 | 18,733 |
2017-10-09 | $14.25 | $14.28 | $14.22 | $14.25 | $41.64 | 6,312 |
2017-10-06 | $14.22 | $14.41 | $14.15 | $14.27 | $41.69 | 14,802 |
2017-10-05 | $13.93 | $13.96 | $13.90 | $13.94 | $40.73 | 8,854 |
2017-10-04 | $14.00 | $14.02 | $13.93 | $13.96 | $40.79 | 14,187 |
2017-10-03 | $14.25 | $14.25 | $14.02 | $14.15 | $41.34 | 41,158 |
2017-10-02 | $14.49 | $14.49 | $14.30 | $14.30 | $41.78 | 10,282 |
2017-09-29 | $14.54 | $14.60 | $14.48 | $14.52 | $42.43 | 7,173 |
2017-09-28 | $14.55 | $14.63 | $14.54 | $14.54 | $42.48 | 14,826 |
2017-09-27 | $14.63 | $14.67 | $14.61 | $14.66 | $42.83 | 9,632 |
2017-09-26 | $14.69 | $14.78 | $14.65 | $14.75 | $43.10 | 5,198 |
2017-09-25 | $14.94 | $14.94 | $14.64 | $14.64 | $42.78 | 25,047 |
2017-09-22 | $14.96 | $14.96 | $14.74 | $14.74 | $43.07 | 8,498 |
2017-09-21 | $14.94 | $14.94 | $14.76 | $14.85 | $43.39 | 15,712 |
2017-09-20 | $15.10 | $15.14 | $15.09 | $15.11 | $44.15 | 8,375 |
2017-09-19 | $14.97 | $15.08 | $14.92 | $15.00 | $43.83 | 37,373 |
2017-09-18 | $14.90 | $14.99 | $14.90 | $14.91 | $43.56 | 3,435 |
2017-09-15 | $14.92 | $14.99 | $14.80 | $14.88 | $43.48 | 5,821 |
2017-09-14 | $14.89 | $14.96 | $14.78 | $14.79 | $43.21 | 10,446 |
2017-09-13 | $14.71 | $14.76 | $14.68 | $14.72 | $43.01 | 19,727 |
2017-09-12 | $14.39 | $14.45 | $14.37 | $14.37 | $41.99 | 9,450 |
2017-09-11 | $14.36 | $14.37 | $14.30 | $14.34 | $41.90 | 15,319 |
2017-09-08 | $14.33 | $14.38 | $14.30 | $14.32 | $41.84 | 6,134 |
2017-09-07 | $14.30 | $14.30 | $14.20 | $14.26 | $41.68 | 21,842 |
2017-09-06 | $14.43 | $14.47 | $14.25 | $14.39 | $42.05 | 22,067 |
2017-09-05 | $14.44 | $14.64 | $14.44 | $14.53 | $42.45 | 26,420 |
2017-09-01 | $14.43 | $14.48 | $14.36 | $14.36 | $41.96 | 41,162 |
2017-08-31 | $14.35 | $14.51 | $14.26 | $14.45 | $42.22 | 86,958 |
2017-08-30 | $14.45 | $14.55 | $14.44 | $14.51 | $42.40 | 21,958 |
2017-08-29 | $14.49 | $14.54 | $14.43 | $14.48 | $42.31 | 23,525 |
2017-08-28 | $14.72 | $14.85 | $14.69 | $14.73 | $43.04 | 13,775 |
2017-08-25 | $14.98 | $14.98 | $14.85 | $14.93 | $43.62 | 10,186 |
2017-08-24 | $14.93 | $14.93 | $14.72 | $14.85 | $43.39 | 23,293 |
2017-08-23 | $14.92 | $15.08 | $14.91 | $15.01 | $43.86 | 18,938 |
2017-08-22 | $14.60 | $14.73 | $14.55 | $14.72 | $43.01 | 20,418 |
2017-08-21 | $14.71 | $14.79 | $14.61 | $14.72 | $43.01 | 39,560 |
2017-08-18 | $14.92 | $15.04 | $14.89 | $14.93 | $43.62 | 3,837 |
2017-08-17 | $15.01 | $15.09 | $14.86 | $14.92 | $43.59 | 27,735 |
2017-08-16 | $15.35 | $15.45 | $15.35 | $15.40 | $45.00 | 3,539 |
2017-08-15 | $15.31 | $15.35 | $15.30 | $15.33 | $44.79 | 13,013 |
2017-08-14 | $15.88 | $15.91 | $15.81 | $15.85 | $46.31 | 6,725 |
2017-08-11 | $15.70 | $15.85 | $15.70 | $15.82 | $46.22 | 9,668 |
2017-08-10 | $15.91 | $16.01 | $15.70 | $15.80 | $46.17 | 14,355 |
2017-08-09 | $16.06 | $16.15 | $16.00 | $16.04 | $46.87 | 6,189 |
2017-08-08 | $16.29 | $16.29 | $16.12 | $16.12 | $47.10 | 17,356 |
2017-08-07 | $16.32 | $16.35 | $16.31 | $16.31 | $47.66 | 3,242 |
2017-08-04 | $16.43 | $16.47 | $16.34 | $16.47 | $48.12 | 2,436 |
2017-08-03 | $16.44 | $16.55 | $16.35 | $16.38 | $47.86 | 4,167 |
2017-08-02 | $16.38 | $16.46 | $16.31 | $16.39 | $47.89 | 4,874 |
2017-08-01 | $16.29 | $16.37 | $16.08 | $16.22 | $47.39 | 23,345 |
2017-07-31 | $16.16 | $16.28 | $16.10 | $16.10 | $47.04 | 13,680 |
2017-07-28 | $16.00 | $16.15 | $15.95 | $16.10 | $47.04 | 5,016 |
2017-07-27 | $16.20 | $16.23 | $16.09 | $16.15 | $47.19 | 5,366 |
2017-07-26 | $16.18 | $16.26 | $16.18 | $16.20 | $47.33 | 2,738 |
2017-07-25 | $16.13 | $16.23 | $16.13 | $16.18 | $47.28 | 14,771 |
2017-07-24 | $16.05 | $16.12 | $16.05 | $16.07 | $46.95 | 3,759 |
2017-07-21 | $15.96 | $16.04 | $15.85 | $16.02 | $46.81 | 3,862 |
2017-07-20 | $15.95 | $15.99 | $15.74 | $15.93 | $46.55 | 4,253 |
2017-07-19 | $16.03 | $16.11 | $15.99 | $16.04 | $46.87 | 4,365 |
2017-07-18 | $16.00 | $16.15 | $15.99 | $16.09 | $47.01 | 7,991 |
2017-07-17 | $15.71 | $15.77 | $15.61 | $15.69 | $45.84 | 6,060 |
2017-07-14 | $15.69 | $15.73 | $15.62 | $15.68 | $45.81 | 8,862 |
2017-07-13 | $15.53 | $15.60 | $15.50 | $15.55 | $45.43 | 42,646 |
2017-07-12 | $15.44 | $15.58 | $15.39 | $15.54 | $45.41 | 16,544 |
2017-07-11 | $15.54 | $15.56 | $15.38 | $15.45 | $45.14 | 36,037 |
2017-07-10 | $15.81 | $16.30 | $15.81 | $16.28 | $47.57 | 18,713 |
2017-07-07 | $15.78 | $15.83 | $15.63 | $15.80 | $46.17 | 7,736 |
2017-07-06 | $15.58 | $15.69 | $15.50 | $15.53 | $45.38 | 13,838 |
2017-07-05 | $15.70 | $15.74 | $15.54 | $15.65 | $45.73 | 20,808 |
2017-07-03 | $16.34 | $16.34 | $15.75 | $15.80 | $46.17 | 14,243 |
2017-06-30 | $16.54 | $16.64 | $16.50 | $16.62 | $48.56 | 12,262 |
2017-06-29 | $16.57 | $16.73 | $16.53 | $16.55 | $48.36 | 16,766 |
2017-06-28 | $16.44 | $16.58 | $16.38 | $16.51 | $48.24 | 9,517 |
2017-06-27 | $16.56 | $16.56 | $16.35 | $16.43 | $48.01 | 13,012 |
2017-06-26 | $16.41 | $16.56 | $16.30 | $16.41 | $47.95 | 5,760 |
2017-06-23 | $16.57 | $16.57 | $16.32 | $16.40 | $47.92 | 3,171 |
2017-06-22 | $16.36 | $16.54 | $16.35 | $16.45 | $48.06 | 19,922 |
2017-06-21 | $16.10 | $16.28 | $16.09 | $16.18 | $47.28 | 6,355 |
2017-06-20 | $15.98 | $15.99 | $15.83 | $15.90 | $46.46 | 34,975 |
2017-06-19 | $16.51 | $16.67 | $16.40 | $16.43 | $48.01 | 9,070 |
2017-06-16 | $16.66 | $16.79 | $16.51 | $16.54 | $48.33 | 6,290 |
2017-06-15 | $16.87 | $16.96 | $16.80 | $16.89 | $49.36 | 2,028 |
2017-06-14 | $16.95 | $17.09 | $16.90 | $16.97 | $49.58 | 12,025 |
2017-06-13 | $17.00 | $17.12 | $16.94 | $17.04 | $49.79 | 13,687 |
2017-06-12 | $16.86 | $17.00 | $16.80 | $16.92 | $49.44 | 20,369 |
2017-06-09 | $17.54 | $17.60 | $17.50 | $17.50 | $51.13 | 5,841 |
2017-06-08 | $17.68 | $17.79 | $17.55 | $17.74 | $51.83 | 3,557 |
2017-06-07 | $17.81 | $17.84 | $17.75 | $17.80 | $52.01 | 4,191 |
2017-06-06 | $17.81 | $17.85 | $17.75 | $17.84 | $52.13 | 17,945 |
2017-06-05 | $17.65 | $17.76 | $17.57 | $17.73 | $51.80 | 46,907 |
2017-06-02 | $17.26 | $17.26 | $17.10 | $17.13 | $50.05 | 22,366 |
2017-06-01 | $17.31 | $17.33 | $17.07 | $17.30 | $50.55 | 47,542 |
2017-05-31 | $18.00 | $18.03 | $17.69 | $18.02 | $52.65 | 140,044 |
2017-05-30 | $18.60 | $18.60 | $18.10 | $18.28 | $53.41 | 46,128 |
2017-05-26 | $18.85 | $18.88 | $18.71 | $18.81 | $54.96 | 13,713 |
2017-05-25 | $18.99 | $18.99 | $18.84 | $18.95 | $55.37 | 9,921 |
2017-05-24 | $19.10 | $19.10 | $18.92 | $18.97 | $55.43 | 14,387 |
2017-05-23 | $18.93 | $19.00 | $18.70 | $18.83 | $55.02 | 22,878 |
2017-05-22 | $18.61 | $18.64 | $18.54 | $18.59 | $54.32 | 10,721 |
2017-05-19 | $18.14 | $18.39 | $18.14 | $18.32 | $53.53 | 37,637 |
2017-05-18 | $18.48 | $18.48 | $18.19 | $18.34 | $53.59 | 13,336 |
2017-05-17 | $18.73 | $18.80 | $18.51 | $18.63 | $54.43 | 24,810 |
2017-05-16 | $18.86 | $19.02 | $18.84 | $18.85 | $55.08 | 16,497 |
2017-05-15 | $19.23 | $19.23 | $18.92 | $19.05 | $55.66 | 11,876 |
2017-05-12 | $18.88 | $18.96 | $18.73 | $18.75 | $54.78 | 14,056 |
2017-05-11 | $18.74 | $18.87 | $18.70 | $18.71 | $54.67 | 15,657 |
2017-05-10 | $18.75 | $18.78 | $18.64 | $18.67 | $54.55 | 8,333 |
2017-05-09 | $18.45 | $18.64 | $18.38 | $18.62 | $54.40 | 25,364 |
2017-05-08 | $18.55 | $18.61 | $18.30 | $18.33 | $53.56 | 74,222 |
2017-05-05 | $17.99 | $18.02 | $17.93 | $18.02 | $52.65 | 8,002 |
2017-05-04 | $17.81 | $17.81 | $17.68 | $17.73 | $51.81 | 9,179 |
2017-05-03 | $17.54 | $17.64 | $17.29 | $17.51 | $51.16 | 5,108 |
2017-05-02 | $17.65 | $17.67 | $17.52 | $17.62 | $51.48 | 13,081 |
2017-05-01 | $17.82 | $17.93 | $17.77 | $17.77 | $51.92 | 3,182 |
2017-04-28 | $17.80 | $17.87 | $17.79 | $17.80 | $52.01 | 8,859 |
2017-04-27 | $17.82 | $18.00 | $17.81 | $17.90 | $52.30 | 7,160 |
2017-04-26 | $17.83 | $18.00 | $17.83 | $17.93 | $52.39 | 7,683 |
2017-04-25 | $17.86 | $17.98 | $17.86 | $17.94 | $52.42 | 5,999 |
2017-04-24 | $17.93 | $17.99 | $17.77 | $17.99 | $52.56 | 4,637 |
2017-04-21 | $17.79 | $17.86 | $17.65 | $17.68 | $51.66 | 10,090 |
2017-04-20 | $17.50 | $17.66 | $17.50 | $17.55 | $51.28 | 12,171 |
2017-04-19 | $17.10 | $17.27 | $17.10 | $17.15 | $50.11 | 10,586 |
2017-04-18 | $16.78 | $16.94 | $16.78 | $16.92 | $49.44 | 1,918 |
2017-04-17 | $17.01 | $17.04 | $16.75 | $16.96 | $49.55 | 8,766 |
2017-04-13 | $17.36 | $17.36 | $17.10 | $17.16 | $50.14 | 3,409 |
2017-04-12 | $17.43 | $17.43 | $17.34 | $17.41 | $50.87 | 2,313 |
2017-04-11 | $17.14 | $17.37 | $17.14 | $17.33 | $50.62 | 10,834 |
2017-04-10 | $17.10 | $17.20 | $17.10 | $17.12 | $50.02 | 2,269 |
2017-04-07 | $16.92 | $17.09 | $16.92 | $17.06 | $49.85 | 11,325 |
2017-04-06 | $16.90 | $16.90 | $16.74 | $16.84 | $49.19 | 11,282 |
2017-04-05 | $17.05 | $17.05 | $16.90 | $16.91 | $49.41 | 5,695 |
2017-04-04 | $17.10 | $17.19 | $17.10 | $17.10 | $49.96 | 3,576 |
2017-04-03 | $17.13 | $17.24 | $17.13 | $17.18 | $50.20 | 7,702 |
2017-03-31 | $17.03 | $17.21 | $16.98 | $16.98 | $49.61 | 18,478 |
2017-03-30 | $17.14 | $17.14 | $16.94 | $17.11 | $49.99 | 66,449 |
2017-03-29 | $17.34 | $17.40 | $17.20 | $17.20 | $50.26 | 10,406 |
2017-03-28 | $17.50 | $17.57 | $17.46 | $17.48 | $51.07 | 10,862 |
2017-03-27 | $17.56 | $17.67 | $17.43 | $17.61 | $51.45 | 11,404 |
2017-03-24 | $17.69 | $17.76 | $17.67 | $17.67 | $51.63 | 1,856 |
2017-03-23 | $17.72 | $17.80 | $17.67 | $17.67 | $51.63 | 5,228 |
2017-03-22 | $17.61 | $17.83 | $17.61 | $17.77 | $51.92 | 3,152 |
2017-03-21 | $17.69 | $17.78 | $17.57 | $17.61 | $51.45 | 8,997 |
2017-03-20 | $17.61 | $17.73 | $17.61 | $17.67 | $51.61 | 1,811 |
2017-03-17 | $17.60 | $17.68 | $17.55 | $17.62 | $51.47 | 7,918 |
2017-03-16 | $17.52 | $17.61 | $17.51 | $17.54 | $51.25 | 10,300 |
2017-03-15 | $17.56 | $17.64 | $17.56 | $17.64 | $51.54 | 2,570 |
2017-03-14 | $17.70 | $17.75 | $17.65 | $17.66 | $51.60 | 7,106 |
2017-03-13 | $17.70 | $17.81 | $17.70 | $17.81 | $52.04 | 7,322 |
2017-03-10 | $17.95 | $17.96 | $17.87 | $17.92 | $52.36 | 5,946 |
2017-03-09 | $18.07 | $18.07 | $17.96 | $17.96 | $52.48 | 385 |
2017-03-08 | $18.04 | $18.05 | $17.95 | $18.01 | $52.62 | 3,691 |
2017-03-07 | $17.83 | $17.92 | $17.83 | $17.91 | $52.33 | 1,878 |
2017-03-06 | $17.91 | $18.03 | $17.90 | $17.91 | $52.33 | 1,603 |
2017-03-03 | $17.97 | $18.02 | $17.93 | $17.99 | $52.56 | 3,528 |
2017-03-02 | $17.89 | $18.03 | $17.85 | $17.88 | $52.24 | 3,211 |
2017-03-01 | $17.75 | $17.78 | $17.60 | $17.69 | $51.69 | 8,741 |
2017-02-28 | $17.61 | $17.61 | $17.50 | $17.51 | $51.16 | 5,221 |
2017-02-27 | $17.65 | $17.66 | $17.51 | $17.58 | $51.37 | 5,967 |
2017-02-24 | $17.85 | $17.85 | $17.66 | $17.68 | $51.66 | 6,897 |
2017-02-23 | $17.96 | $17.96 | $17.74 | $17.74 | $51.83 | 12,559 |
2017-02-22 | $17.87 | $17.95 | $17.87 | $17.87 | $52.21 | 28,776 |
2017-02-21 | $17.84 | $17.89 | $17.84 | $17.86 | $52.18 | 23,394 |
2017-02-17 | $17.73 | $17.91 | $17.73 | $17.87 | $52.21 | 4,168 |
2017-02-16 | $17.95 | $17.96 | $17.79 | $17.95 | $52.45 | 34,574 |
2017-02-15 | $17.79 | $17.82 | $17.73 | $17.73 | $51.79 | 4,282 |
2017-02-14 | $18.01 | $18.03 | $17.87 | $17.99 | $52.58 | 14,312 |
2017-02-13 | $18.04 | $18.06 | $17.95 | $18.00 | $52.59 | 5,395 |
2017-02-10 | $18.00 | $18.00 | $17.94 | $17.97 | $52.51 | 829 |
2017-02-09 | $18.07 | $18.07 | $17.91 | $18.00 | $52.59 | 2,899 |
2017-02-08 | $17.90 | $17.99 | $17.90 | $17.99 | $52.56 | 1,566 |
2017-02-07 | $18.00 | $18.00 | $17.89 | $17.92 | $52.36 | 10,076 |
2017-02-06 | $17.90 | $17.94 | $17.78 | $17.80 | $52.01 | 15,889 |
2017-02-03 | $17.93 | $17.93 | $17.85 | $17.85 | $52.16 | 9,465 |
2017-02-02 | $17.93 | $17.99 | $17.89 | $17.96 | $52.48 | 5,219 |
2017-02-01 | $17.97 | $17.97 | $17.78 | $17.90 | $52.30 | 1,912 |
2017-01-31 | $17.67 | $17.74 | $17.60 | $17.60 | $51.43 | 1,150 |
2017-01-30 | $17.74 | $17.79 | $17.70 | $17.76 | $51.88 | 1,552 |
2017-01-27 | $18.36 | $18.36 | $17.92 | $17.99 | $52.56 | 2,419 |
2017-01-26 | $18.06 | $18.16 | $18.06 | $18.12 | $52.94 | 892 |
2017-01-25 | $18.10 | $18.10 | $17.95 | $18.01 | $52.62 | 3,212 |
2017-01-24 | $18.00 | $18.08 | $17.99 | $18.08 | $52.83 | 7,570 |
2017-01-23 | $18.09 | $18.09 | $17.93 | $17.95 | $52.45 | 10,630 |
2017-01-20 | $17.79 | $17.95 | $17.79 | $17.93 | $52.39 | 7,552 |
2017-01-19 | $17.82 | $17.84 | $17.72 | $17.83 | $52.10 | 59,880 |
2017-01-18 | $17.73 | $17.74 | $17.65 | $17.74 | $51.83 | 12,759 |
2017-01-17 | $17.90 | $17.90 | $17.60 | $17.75 | $51.86 | 14,045 |
2017-01-13 | $18.00 | $18.12 | $17.97 | $18.04 | $52.71 | 5,802 |
2017-01-12 | $18.00 | $18.17 | $18.00 | $18.17 | $53.09 | 8,077 |
2017-01-11 | $18.11 | $18.20 | $17.96 | $18.20 | $53.18 | 4,168 |
2017-01-10 | $17.95 | $17.95 | $17.81 | $17.93 | $52.39 | 3,477 |
2017-01-09 | $17.80 | $17.93 | $17.80 | $17.91 | $52.33 | 1,736 |
2017-01-06 | $17.94 | $17.95 | $17.89 | $17.93 | $52.39 | 1,307 |
2017-01-05 | $17.82 | $18.02 | $17.77 | $17.87 | $52.21 | 4,063 |
2017-01-04 | $18.02 | $18.07 | $17.82 | $18.02 | $52.65 | 9,647 |
2017-01-03 | $17.87 | $18.07 | $17.87 | $18.02 | $52.65 | 8,211 |
2016-12-30 | $17.48 | $17.62 | $17.42 | $17.50 | $51.13 | 3,566 |
2016-12-29 | $17.57 | $17.57 | $17.32 | $17.37 | $50.75 | 4,959 |
2016-12-28 | $17.30 | $17.52 | $17.11 | $17.36 | $50.72 | 8,566 |
2016-12-27 | $17.55 | $17.74 | $17.55 | $17.60 | $49.93 | 518 |
2016-12-23 | $17.46 | $17.69 | $17.46 | $17.48 | $49.59 | 600 |
2016-12-22 | $17.58 | $17.63 | $17.42 | $17.62 | $49.99 | 3,103 |
2016-12-21 | $17.73 | $17.73 | $17.53 | $17.67 | $50.13 | 2,609 |
2016-12-20 | $17.64 | $17.79 | $17.55 | $17.75 | $50.36 | 6,918 |
2016-12-19 | $17.55 | $17.61 | $17.46 | $17.50 | $49.65 | 3,122 |
2016-12-16 | $17.44 | $17.48 | $17.34 | $17.47 | $49.56 | 3,527 |
2016-12-15 | $17.15 | $17.31 | $17.15 | $17.19 | $48.77 | 3,979 |
2016-12-14 | $17.54 | $17.54 | $17.25 | $17.42 | $49.42 | 3,709 |
2016-12-13 | $17.03 | $17.27 | $17.03 | $17.24 | $48.91 | 1,649 |
2016-12-12 | $17.03 | $17.03 | $16.86 | $16.95 | $48.09 | 3,971 |
2016-12-09 | $16.85 | $17.10 | $16.84 | $17.03 | $48.31 | 1,008 |
2016-12-08 | $16.78 | $16.81 | $16.71 | $16.81 | $47.69 | 675 |
2016-12-07 | $16.72 | $16.73 | $16.41 | $16.62 | $47.15 | 4,844 |
2016-12-06 | $16.72 | $16.72 | $16.40 | $16.59 | $47.07 | 1,585 |
2016-12-05 | $16.47 | $16.47 | $16.24 | $16.28 | $46.19 | 1,960 |
2016-12-02 | $16.21 | $16.30 | $16.03 | $16.25 | $46.10 | 1,404 |
2016-12-01 | $16.02 | $16.08 | $15.97 | $16.03 | $45.48 | 5,488 |
2016-11-30 | $15.87 | $15.87 | $15.80 | $15.82 | $44.87 | 719 |
2016-11-29 | $16.03 | $16.03 | $16.03 | $16.03 | $45.47 | 156 |
2016-11-28 | $16.11 | $16.15 | $16.10 | $16.10 | $45.68 | 231 |
2016-11-25 | $16.10 | $16.10 | $16.10 | $16.10 | $45.68 | 150 |
2016-11-23 | $16.10 | $16.10 | $16.03 | $16.03 | $45.49 | 531 |
2016-11-22 | $16.03 | $16.03 | $16.03 | $16.03 | $45.47 | 18 |
2016-11-21 | $16.02 | $16.03 | $16.02 | $16.03 | $45.47 | 850 |
2016-11-18 | $15.88 | $15.88 | $15.76 | $15.76 | $44.71 | 1,572 |
2016-11-17 | $16.05 | $16.05 | $16.00 | $16.03 | $45.48 | 163 |
2016-11-16 | $16.00 | $16.00 | $16.00 | $16.00 | $45.39 | 356 |
2016-11-15 | $16.00 | $16.10 | $16.00 | $16.10 | $45.68 | 127 |
2016-11-14 | $16.00 | $16.07 | $15.99 | $16.01 | $45.41 | 1,195 |
2016-11-11 | $16.14 | $16.21 | $16.14 | $16.21 | $45.98 | 253 |
2016-11-10 | $16.05 | $16.12 | $16.05 | $16.05 | $45.53 | 352 |
2016-11-09 | $16.04 | $16.04 | $15.92 | $16.00 | $45.39 | 818 |
2016-11-08 | $16.00 | $16.08 | $15.94 | $16.08 | $45.62 | 6,012 |
2016-11-07 | $15.93 | $15.95 | $15.83 | $15.95 | $45.25 | 2,537 |
2016-11-04 | $15.76 | $15.87 | $15.76 | $15.87 | $45.03 | 90 |
2016-11-03 | $16.00 | $16.00 | $15.80 | $15.90 | $45.11 | 654 |
2016-11-02 | $15.92 | $15.96 | $15.92 | $15.96 | $45.28 | 382 |
2016-11-01 | $15.75 | $15.82 | $15.73 | $15.79 | $44.80 | 570 |
2016-10-31 | $15.31 | $15.31 | $15.31 | $15.31 | $43.43 | 25 |
2016-10-28 | $15.28 | $15.32 | $15.26 | $15.32 | $43.46 | 232 |
2016-10-27 | $15.19 | $15.30 | $15.09 | $15.27 | $43.32 | 360 |
2016-10-26 | $15.31 | $15.38 | $15.21 | $15.24 | $43.24 | 2,591 |
2016-10-25 | $15.57 | $15.57 | $15.50 | $15.50 | $43.97 | 2,831 |
2016-10-24 | $15.61 | $15.61 | $15.61 | $15.61 | $44.29 | 139 |
2016-10-21 | $15.88 | $15.88 | $15.88 | $15.88 | $45.05 | 9 |
2016-10-20 | $15.88 | $15.88 | $15.88 | $15.88 | $45.05 | 50 |
2016-10-19 | $15.72 | $15.75 | $15.70 | $15.75 | $44.68 | 206 |
2016-10-18 | $15.72 | $15.72 | $15.65 | $15.65 | $44.40 | 257 |
2016-10-17 | $15.72 | $15.72 | $15.72 | $15.72 | $44.60 | 858 |
2016-10-14 | $15.85 | $15.85 | $15.85 | $15.85 | $44.97 | 156 |
2016-10-13 | $15.81 | $15.86 | $15.81 | $15.86 | $44.99 | 175 |
2016-10-12 | $16.00 | $16.00 | $15.86 | $15.86 | $44.99 | 206 |
2016-10-11 | $16.02 | $16.02 | $15.80 | $15.80 | $44.83 | 337 |
2016-10-10 | $15.90 | $15.92 | $15.85 | $15.88 | $45.05 | 1,376 |
2016-10-07 | $15.91 | $15.91 | $15.90 | $15.90 | $45.11 | 116 |
2016-10-06 | $16.02 | $16.02 | $16.02 | $16.02 | $45.43 | 13 |
2016-10-05 | $16.01 | $16.02 | $16.00 | $16.02 | $45.43 | 3,832 |
2016-10-04 | $16.00 | $16.10 | $16.00 | $16.10 | $45.68 | 476 |
2016-10-03 | $15.91 | $15.96 | $15.91 | $15.96 | $45.27 | 441 |
2016-09-30 | $15.81 | $15.85 | $15.81 | $15.84 | $44.94 | 301 |
2016-09-29 | $15.75 | $15.75 | $15.58 | $15.64 | $44.36 | 399 |
2016-09-28 | $15.68 | $15.68 | $15.68 | $15.68 | $44.48 | 273 |
2016-09-27 | $15.78 | $15.84 | $15.78 | $15.84 | $44.94 | 147 |
2016-09-26 | $15.79 | $15.79 | $15.65 | $15.65 | $44.41 | 349 |
2016-09-23 | $15.58 | $15.58 | $15.46 | $15.46 | $43.86 | 300 |
2016-09-22 | $15.56 | $15.56 | $15.56 | $15.56 | $44.14 | 7 |
2016-09-21 | $15.54 | $15.60 | $15.48 | $15.56 | $44.14 | 1,137 |
2016-09-20 | $15.68 | $15.68 | $15.55 | $15.55 | $44.11 | 845 |
2016-09-19 | $15.75 | $15.86 | $15.75 | $15.86 | $44.99 | 1,146 |
2016-09-16 | $15.75 | $15.75 | $15.65 | $15.65 | $44.40 | 600 |
2016-09-15 | $15.75 | $15.75 | $15.66 | $15.75 | $44.68 | 1,104 |
2016-09-14 | $15.74 | $15.74 | $15.66 | $15.70 | $44.55 | 413 |
2016-09-13 | $15.70 | $15.70 | $15.60 | $15.64 | $44.37 | 150 |
2016-09-12 | $15.51 | $15.75 | $15.51 | $15.75 | $44.68 | 1,111 |
2016-09-09 | $15.63 | $15.68 | $15.63 | $15.65 | $44.40 | 347 |
2016-09-08 | $15.70 | $15.70 | $15.64 | $15.66 | $44.43 | 414 |
2016-09-07 | $15.63 | $15.74 | $15.63 | $15.67 | $44.46 | 4,303 |
2016-09-06 | $15.57 | $15.57 | $15.36 | $15.45 | $43.83 | 458 |
2016-09-02 | $15.46 | $15.46 | $15.24 | $15.27 | $43.32 | 2,736 |
2016-09-01 | $15.51 | $15.51 | $15.40 | $15.46 | $43.86 | 2,100 |
2016-08-31 | $15.53 | $15.53 | $15.53 | $15.53 | $44.05 | 62 |
2016-08-30 | $15.72 | $15.72 | $15.55 | $15.57 | $44.17 | 349 |
2016-08-29 | $15.64 | $15.70 | $15.62 | $15.70 | $44.55 | 1,423 |
2016-08-26 | $15.75 | $15.80 | $15.61 | $15.61 | $44.29 | 430 |
2016-08-25 | $15.69 | $15.70 | $15.67 | $15.70 | $44.54 | 362 |
2016-08-24 | $15.47 | $15.67 | $15.47 | $15.67 | $44.45 | 923 |
2016-08-23 | $15.57 | $15.57 | $15.50 | $15.50 | $43.97 | 413 |
2016-08-22 | $15.59 | $15.60 | $15.45 | $15.60 | $44.26 | 1,691 |
2016-08-19 | $15.78 | $15.78 | $15.57 | $15.73 | $44.63 | 460 |
2016-08-18 | $15.70 | $15.70 | $15.60 | $15.62 | $44.31 | 625 |
2016-08-17 | $15.82 | $15.82 | $15.72 | $15.72 | $44.60 | 268 |
2016-08-16 | $15.78 | $15.81 | $15.73 | $15.75 | $44.68 | 1,076 |
2016-08-15 | $15.73 | $15.82 | $15.73 | $15.77 | $44.74 | 695 |
2016-08-12 | $15.78 | $15.85 | $15.72 | $15.85 | $44.97 | 1,328 |
2016-08-11 | $15.86 | $15.92 | $15.77 | $15.77 | $44.74 | 1,454 |
2016-08-10 | $15.75 | $15.79 | $15.73 | $15.79 | $44.80 | 1,004 |
2016-08-09 | $15.78 | $15.82 | $15.71 | $15.82 | $44.88 | 1,138 |
2016-08-08 | $15.86 | $15.86 | $15.65 | $15.68 | $44.48 | 1,168 |
2016-08-05 | $15.79 | $15.80 | $15.71 | $15.71 | $44.57 | 295 |
2016-08-04 | $15.76 | $15.83 | $15.67 | $15.72 | $44.60 | 868 |
2016-08-03 | $15.63 | $15.89 | $15.63 | $15.89 | $45.08 | 418 |
2016-08-02 | $15.80 | $15.95 | $15.67 | $15.78 | $44.75 | 443 |
2016-08-01 | $15.75 | $15.85 | $15.73 | $15.85 | $44.97 | 3,702 |
2016-07-29 | $15.73 | $15.75 | $15.66 | $15.72 | $44.60 | 1,565 |
2016-07-28 | $15.66 | $15.70 | $15.65 | $15.70 | $44.54 | 916 |
2016-07-27 | $15.70 | $15.72 | $15.63 | $15.63 | $44.34 | 1,050 |
2016-07-26 | $15.60 | $15.65 | $15.58 | $15.65 | $44.38 | 2,090 |
2016-07-25 | $15.60 | $15.68 | $15.55 | $15.62 | $44.31 | 811 |
2016-07-22 | $15.71 | $15.71 | $15.66 | $15.66 | $44.43 | 612 |
2016-07-21 | $15.80 | $15.80 | $15.62 | $15.74 | $44.65 | 256 |
2016-07-20 | $15.75 | $15.77 | $15.70 | $15.75 | $44.68 | 1,624 |
2016-07-19 | $15.66 | $15.73 | $15.66 | $15.73 | $44.63 | 187 |
2016-07-18 | $15.67 | $15.69 | $15.64 | $15.68 | $44.48 | 6,159 |
2016-07-15 | $15.77 | $15.77 | $15.65 | $15.74 | $44.65 | 648 |
2016-07-14 | $15.70 | $15.77 | $15.64 | $15.69 | $44.51 | 1,281 |
2016-07-13 | $15.58 | $15.65 | $15.55 | $15.62 | $44.31 | 369 |
2016-07-12 | $15.50 | $15.64 | $15.45 | $15.63 | $44.34 | 2,722 |
2016-07-11 | $15.23 | $15.31 | $15.23 | $15.29 | $43.38 | 525 |
2016-07-08 | $15.10 | $15.13 | $15.00 | $15.13 | $42.92 | 1,001 |
2016-07-07 | $15.12 | $15.12 | $14.91 | $14.99 | $42.51 | 363 |
2016-07-06 | $15.02 | $15.06 | $14.90 | $14.99 | $42.52 | 1,181 |
2016-07-05 | $15.04 | $15.18 | $15.00 | $15.03 | $42.64 | 2,476 |
2016-07-01 | $15.20 | $15.20 | $15.20 | $15.20 | $43.12 | 42 |
2016-06-30 | $14.98 | $15.20 | $14.98 | $15.20 | $43.12 | 337 |
2016-06-29 | $15.09 | $15.21 | $14.99 | $15.16 | $43.01 | 3,020 |
2016-06-28 | $14.76 | $14.76 | $14.61 | $14.71 | $41.73 | 2,167 |
2016-06-27 | $14.50 | $14.70 | $14.50 | $14.55 | $41.28 | 3,816 |
2016-06-24 | $14.56 | $14.96 | $14.53 | $14.70 | $41.70 | 1,053 |
2016-06-23 | $15.18 | $15.29 | $15.10 | $15.27 | $43.32 | 2,074 |
2016-06-22 | $15.09 | $15.31 | $15.09 | $15.17 | $43.04 | 12,855 |
2016-06-21 | $15.24 | $15.40 | $15.18 | $15.35 | $43.55 | 11,069 |
2016-06-20 | $15.26 | $15.46 | $15.26 | $15.28 | $43.35 | 13,214 |
2016-06-17 | $15.42 | $15.63 | $15.39 | $15.43 | $43.77 | 4,731 |
2016-06-16 | $15.59 | $15.60 | $15.09 | $15.45 | $43.83 | 7,703 |
2016-06-15 | $15.39 | $15.63 | $15.35 | $15.48 | $43.92 | 6,570 |
2016-06-14 | $14.74 | $14.83 | $14.63 | $14.63 | $41.51 | 367 |
2016-06-13 | $14.50 | $14.63 | $14.38 | $14.61 | $41.45 | 4,307 |
2016-06-10 | $14.78 | $14.78 | $14.78 | $14.78 | $41.93 | 7 |
2016-06-09 | $14.72 | $14.80 | $14.67 | $14.78 | $41.93 | 5,595 |
2016-06-08 | $14.73 | $14.84 | $14.73 | $14.76 | $41.87 | 4,158 |
2016-06-07 | $14.81 | $14.92 | $14.72 | $14.78 | $41.93 | 7,580 |
2016-06-06 | $14.79 | $14.93 | $14.75 | $14.80 | $41.99 | 11,361 |
2016-06-03 | $14.62 | $14.76 | $14.60 | $14.71 | $41.73 | 2,138 |
2016-06-02 | $14.51 | $14.57 | $14.48 | $14.57 | $41.33 | 958 |
2016-06-01 | $14.39 | $14.55 | $14.39 | $14.44 | $40.96 | 975 |
2016-05-31 | $14.53 | $14.53 | $14.28 | $14.35 | $40.71 | 1,007 |
2016-05-27 | $14.59 | $14.64 | $14.59 | $14.64 | $41.53 | 414 |
2016-05-26 | $14.46 | $14.49 | $14.46 | $14.49 | $41.11 | 57 |
2016-05-25 | $14.56 | $14.62 | $14.47 | $14.62 | $41.49 | 1,258 |
2016-05-24 | $14.52 | $14.75 | $14.52 | $14.75 | $41.85 | 1,673 |
2016-05-23 | $14.70 | $14.82 | $14.69 | $14.69 | $41.67 | 1,177 |
2016-05-20 | $14.76 | $14.77 | $14.69 | $14.73 | $41.79 | 607 |
2016-05-19 | $14.69 | $14.83 | $14.69 | $14.79 | $41.97 | 461 |
2016-05-18 | $14.77 | $14.77 | $14.55 | $14.61 | $41.45 | 1,119 |
2016-05-17 | $14.51 | $14.61 | $14.49 | $14.52 | $41.19 | 1,390 |
2016-05-16 | $14.52 | $14.65 | $14.52 | $14.65 | $41.56 | 162 |
2016-05-13 | $14.46 | $14.67 | $14.46 | $14.67 | $41.61 | 150 |
2016-05-12 | $14.71 | $14.71 | $14.47 | $14.64 | $41.53 | 3,828 |
2016-05-11 | $14.60 | $14.80 | $14.60 | $14.79 | $41.96 | 13,159 |
2016-05-10 | $14.50 | $14.66 | $14.50 | $14.64 | $41.53 | 1,660 |
2016-05-09 | $14.40 | $14.50 | $14.40 | $14.43 | $40.93 | 761 |
2016-05-06 | $14.31 | $14.40 | $14.31 | $14.40 | $40.86 | 288 |
2016-05-05 | $14.43 | $14.44 | $14.35 | $14.40 | $40.85 | 450 |
2016-05-04 | $14.14 | $14.14 | $13.98 | $14.09 | $39.97 | 183 |
2016-05-03 | $13.92 | $13.92 | $13.92 | $13.92 | $39.49 | 145 |
2016-05-02 | $13.79 | $13.79 | $13.67 | $13.74 | $38.98 | 412 |
2016-04-29 | $13.82 | $13.84 | $13.82 | $13.84 | $39.25 | 450 |
2016-04-28 | $13.64 | $13.66 | $13.61 | $13.63 | $38.67 | 825 |
2016-04-27 | $13.50 | $13.53 | $13.46 | $13.51 | $38.33 | 512 |
2016-04-26 | $13.25 | $13.35 | $13.25 | $13.35 | $37.87 | 872 |
2016-04-25 | $13.33 | $13.35 | $13.25 | $13.30 | $37.73 | 998 |
2016-04-22 | $13.38 | $13.38 | $13.18 | $13.25 | $37.59 | 5,869 |
2016-04-21 | $13.40 | $13.40 | $13.29 | $13.29 | $37.70 | 312 |
2016-04-20 | $13.42 | $13.42 | $13.39 | $13.39 | $37.99 | 566 |
2016-04-19 | $13.34 | $13.45 | $13.34 | $13.42 | $38.07 | 3,177 |
2016-04-18 | $13.40 | $13.45 | $13.35 | $13.44 | $38.13 | 2,321 |
2016-04-15 | $13.40 | $13.40 | $13.40 | $13.40 | $38.02 | 208 |
2016-04-14 | $13.35 | $13.40 | $13.32 | $13.40 | $38.02 | 902 |
2016-04-13 | $13.31 | $13.31 | $13.27 | $13.31 | $37.77 | 375 |
2016-04-12 | $13.25 | $13.31 | $13.18 | $13.29 | $37.70 | 3,505 |
2016-04-11 | $13.09 | $13.09 | $13.09 | $13.09 | $37.14 | 625 |
2016-04-08 | $13.33 | $13.33 | $13.33 | $13.33 | $37.80 | 62 |
2016-04-07 | $13.30 | $13.40 | $13.24 | $13.24 | $37.56 | 937 |
2016-04-06 | $13.33 | $13.40 | $13.32 | $13.40 | $38.02 | 550 |
2016-04-05 | $13.25 | $13.25 | $13.25 | $13.25 | $37.59 | 162 |
2016-04-04 | $13.31 | $13.50 | $13.31 | $13.50 | $38.30 | 301 |
2016-04-01 | $13.19 | $13.19 | $13.19 | $13.19 | $37.42 | 83 |
2016-03-31 | $13.00 | $13.16 | $13.00 | $13.16 | $37.33 | 253 |
2016-03-30 | $12.97 | $12.97 | $12.97 | $12.97 | $36.80 | 0 |
2016-03-29 | $12.97 | $12.97 | $12.97 | $12.97 | $36.80 | 0 |
2016-03-28 | $12.97 | $12.97 | $12.97 | $12.97 | $36.80 | 0 |
2016-03-24 | $12.98 | $13.01 | $12.97 | $12.97 | $36.80 | 304 |
2016-03-23 | $13.10 | $13.10 | $13.10 | $13.10 | $37.16 | 0 |
2016-03-22 | $13.22 | $13.23 | $13.10 | $13.10 | $37.16 | 160 |
2016-03-21 | $13.25 | $13.26 | $13.19 | $13.19 | $37.43 | 135 |
2016-03-18 | $13.16 | $13.16 | $13.16 | $13.16 | $37.33 | 50 |
2016-03-17 | $13.16 | $13.25 | $13.16 | $13.24 | $37.56 | 219 |
2016-03-16 | $13.05 | $13.13 | $13.05 | $13.09 | $37.14 | 265 |
2016-03-15 | $13.08 | $13.08 | $13.08 | $13.08 | $37.11 | 51 |
2016-03-14 | $13.01 | $13.01 | $13.01 | $13.01 | $36.91 | 0 |
2016-03-11 | $13.11 | $13.11 | $13.01 | $13.01 | $36.91 | 100 |
2016-03-10 | $13.08 | $13.08 | $13.08 | $13.08 | $37.11 | 10 |
2016-03-09 | $13.08 | $13.08 | $13.08 | $13.08 | $37.11 | 152 |
2016-03-08 | $13.31 | $13.31 | $13.09 | $13.09 | $37.14 | 132 |
2016-03-07 | $12.89 | $12.89 | $12.89 | $12.89 | $36.57 | 2 |
2016-03-04 | $12.92 | $12.92 | $12.89 | $12.89 | $36.57 | 246 |
2016-03-03 | $12.80 | $12.93 | $12.73 | $12.89 | $36.56 | 2,886 |
2016-03-02 | $12.60 | $12.60 | $12.60 | $12.60 | $35.75 | 145 |
2016-03-01 | $12.50 | $12.50 | $12.50 | $12.50 | $35.46 | 0 |
2016-02-29 | $12.36 | $12.51 | $12.36 | $12.50 | $35.46 | 1,687 |
2016-02-26 | $12.33 | $12.33 | $12.33 | $12.33 | $34.99 | 31 |
2016-02-25 | $12.26 | $12.26 | $12.26 | $12.26 | $34.78 | 925 |
2016-02-24 | $12.24 | $12.24 | $12.17 | $12.17 | $34.53 | 142 |
2016-02-23 | $12.17 | $12.17 | $12.17 | $12.17 | $34.53 | 0 |
2016-02-22 | $12.02 | $12.17 | $12.02 | $12.17 | $34.53 | 588 |
2016-02-19 | $12.32 | $12.32 | $12.32 | $12.32 | $34.95 | 90 |
2016-02-18 | $12.36 | $12.36 | $12.36 | $12.36 | $35.06 | 25 |
2016-02-17 | $12.36 | $12.36 | $12.36 | $12.36 | $35.06 | 0 |
2016-02-16 | $12.36 | $12.36 | $12.36 | $12.36 | $35.06 | 80 |
2016-02-12 | $12.60 | $12.60 | $12.60 | $12.60 | $35.75 | 1 |
2016-02-11 | $12.61 | $12.61 | $12.60 | $12.60 | $35.75 | 187 |
2016-02-10 | $12.79 | $12.79 | $12.57 | $12.57 | $35.66 | 1,250 |
2016-02-09 | $12.72 | $12.89 | $12.72 | $12.89 | $36.57 | 59 |
2016-02-08 | $12.89 | $12.98 | $12.89 | $12.98 | $36.83 | 282 |
2016-02-05 | $12.74 | $12.74 | $12.74 | $12.74 | $36.14 | 150 |
2016-02-04 | $12.69 | $12.69 | $12.69 | $12.69 | $36.00 | 0 |
2016-02-03 | $12.69 | $12.69 | $12.69 | $12.69 | $36.00 | 83 |
2016-02-02 | $12.51 | $12.51 | $12.51 | $12.51 | $35.49 | 0 |
2016-02-01 | $12.51 | $12.64 | $12.50 | $12.51 | $35.49 | 1,211 |
2016-01-29 | $12.28 | $12.28 | $12.28 | $12.28 | $34.84 | 25 |
2016-01-28 | $12.18 | $12.28 | $12.18 | $12.28 | $34.83 | 367 |
2016-01-27 | $12.18 | $12.18 | $12.18 | $12.18 | $34.57 | 204 |
2016-01-26 | $12.12 | $12.12 | $12.12 | $12.12 | $34.38 | 7 |
2016-01-25 | $12.12 | $12.12 | $12.12 | $12.12 | $34.38 | 150 |
2016-01-22 | $12.24 | $12.24 | $12.24 | $12.24 | $34.72 | 3 |
2016-01-21 | $12.10 | $12.24 | $12.10 | $12.24 | $34.72 | 1,077 |
2016-01-20 | $12.06 | $12.10 | $12.00 | $12.00 | $34.04 | 326 |
2016-01-19 | $12.18 | $12.18 | $12.17 | $12.17 | $34.53 | 205 |
2016-01-15 | $12.59 | $12.59 | $12.59 | $12.59 | $35.72 | 0 |
2016-01-14 | $12.59 | $12.59 | $12.59 | $12.59 | $35.72 | 0 |
2016-01-13 | $12.59 | $12.59 | $12.59 | $12.59 | $35.72 | 103 |
2016-01-12 | $12.60 | $12.65 | $12.59 | $12.59 | $35.72 | 4,019 |
2016-01-11 | $12.72 | $12.75 | $12.64 | $12.66 | $35.92 | 5,893 |
2016-01-08 | $12.78 | $12.78 | $12.72 | $12.75 | $36.17 | 1,632 |
2016-01-07 | $12.91 | $12.95 | $12.91 | $12.95 | $36.74 | 403 |
2016-01-06 | $13.19 | $13.19 | $13.19 | $13.19 | $37.42 | 20 |
2016-01-05 | $13.14 | $13.19 | $13.14 | $13.19 | $37.42 | 240 |
2016-01-04 | $13.07 | $13.20 | $12.88 | $13.14 | $37.27 | 253 |
2015-12-31 | $13.03 | $13.03 | $13.02 | $13.02 | $36.93 | 127 |
2015-12-30 | $13.08 | $13.08 | $13.04 | $13.05 | $37.03 | 656 |
2015-12-29 | $12.81 | $12.81 | $12.81 | $12.81 | $36.34 | 3 |
2015-12-28 | $13.35 | $13.35 | $13.23 | $13.23 | $36.36 | 1,688 |
2015-12-24 | $13.40 | $13.40 | $13.20 | $13.20 | $36.28 | 1,287 |
2015-12-23 | $13.36 | $13.42 | $13.36 | $13.42 | $36.90 | 98 |
2015-12-22 | $13.54 | $13.54 | $13.54 | $13.54 | $37.22 | 0 |
2015-12-21 | $13.54 | $13.54 | $13.54 | $13.54 | $37.22 | 0 |
2015-12-18 | $13.51 | $13.54 | $13.51 | $13.54 | $37.22 | 2,514 |
2015-12-17 | $13.66 | $13.66 | $13.52 | $13.53 | $37.19 | 2,837 |
2015-12-16 | $13.54 | $13.56 | $13.53 | $13.53 | $37.19 | 2,225 |
2015-12-15 | $13.53 | $13.53 | $13.53 | $13.53 | $37.19 | 8 |
2015-12-14 | $13.61 | $13.67 | $13.52 | $13.53 | $37.19 | 2,325 |
2015-12-11 | $13.83 | $13.84 | $13.64 | $13.64 | $37.49 | 218 |
2015-12-10 | $13.91 | $13.92 | $13.74 | $13.81 | $37.96 | 8,400 |
2015-12-09 | $13.96 | $13.96 | $13.96 | $13.96 | $38.37 | 25 |
2015-12-08 | $13.74 | $13.74 | $13.74 | $13.74 | $37.76 | 4 |
2015-12-07 | $13.74 | $13.74 | $13.74 | $13.74 | $37.76 | 48 |
2015-12-04 | $13.58 | $13.58 | $13.58 | $13.58 | $37.33 | 150 |
2015-12-03 | $13.53 | $13.53 | $13.40 | $13.40 | $36.83 | 2,550 |
2015-12-02 | $13.46 | $13.46 | $13.45 | $13.45 | $36.97 | 212 |
2015-12-01 | $13.15 | $13.15 | $13.08 | $13.08 | $35.94 | 280 |
2015-11-30 | $13.50 | $13.51 | $13.28 | $13.35 | $36.69 | 1,635 |
2015-11-27 | $13.75 | $13.75 | $13.63 | $13.63 | $37.46 | 914 |
2015-11-25 | $13.74 | $13.84 | $13.74 | $13.82 | $37.98 | 4,925 |
2015-11-24 | $13.99 | $13.99 | $13.99 | $13.99 | $38.45 | 187 |
2015-11-23 | $13.95 | $13.95 | $13.95 | $13.95 | $38.34 | 229 |
2015-11-20 | $14.06 | $14.08 | $13.98 | $13.98 | $38.42 | 1,528 |
2015-11-19 | $14.08 | $14.10 | $14.08 | $14.10 | $38.75 | 575 |
2015-11-18 | $14.29 | $14.29 | $14.29 | $14.29 | $39.28 | 2 |
2015-11-17 | $14.29 | $14.29 | $14.29 | $14.29 | $39.28 | 0 |
2015-11-16 | $14.29 | $14.29 | $14.29 | $14.29 | $39.28 | 4 |
2015-11-13 | $14.37 | $14.37 | $14.22 | $14.29 | $39.28 | 330 |
2015-11-12 | $14.09 | $14.09 | $14.09 | $14.09 | $38.73 | 0 |
2015-11-11 | $14.10 | $14.10 | $14.09 | $14.09 | $38.73 | 1,750 |
2015-11-10 | $14.07 | $14.10 | $14.07 | $14.08 | $38.70 | 425 |
2015-11-09 | $14.31 | $14.31 | $14.31 | $14.31 | $39.33 | 65 |
2015-11-06 | $14.32 | $14.39 | $14.32 | $14.39 | $39.55 | 335 |
2015-11-05 | $14.38 | $14.39 | $14.38 | $14.39 | $39.55 | 260 |
2015-11-04 | $14.46 | $14.46 | $14.46 | $14.46 | $39.74 | 267 |
2015-11-03 | $14.32 | $14.36 | $14.32 | $14.36 | $39.47 | 552 |
2015-11-02 | $14.35 | $14.36 | $14.35 | $14.36 | $39.47 | 950 |
2015-10-30 | $14.25 | $14.32 | $14.25 | $14.32 | $39.36 | 196 |
2015-10-29 | $14.39 | $14.39 | $14.36 | $14.39 | $39.55 | 1,713 |
2015-10-28 | $14.30 | $14.37 | $14.30 | $14.31 | $39.33 | 2,067 |
2015-10-27 | $14.29 | $14.29 | $14.23 | $14.23 | $39.10 | 477 |
2015-10-26 | $14.41 | $14.41 | $14.41 | $14.41 | $39.61 | 4 |
2015-10-23 | $14.41 | $14.41 | $14.41 | $14.41 | $39.61 | 271 |
2015-10-22 | $14.43 | $14.43 | $14.43 | $14.43 | $39.66 | 0 |
2015-10-21 | $14.43 | $14.43 | $14.42 | $14.43 | $39.66 | 1,608 |
2015-10-20 | $14.47 | $14.47 | $14.47 | $14.47 | $39.77 | 0 |
2015-10-19 | $14.47 | $14.47 | $14.47 | $14.47 | $39.77 | 30 |
2015-10-16 | $14.47 | $14.47 | $14.47 | $14.47 | $39.77 | 2 |
2015-10-15 | $14.47 | $14.47 | $14.47 | $14.47 | $39.77 | 5 |
2015-10-14 | $14.47 | $14.47 | $14.47 | $14.47 | $39.77 | 0 |
2015-10-13 | $14.47 | $14.47 | $14.47 | $14.47 | $39.77 | 5 |
2015-10-12 | $14.47 | $14.47 | $14.47 | $14.47 | $39.77 | 62 |
2015-10-09 | $14.36 | $14.36 | $14.34 | $14.34 | $39.41 | 239 |
2015-10-08 | $14.17 | $14.17 | $14.17 | $14.17 | $38.95 | 0 |
2015-10-07 | $14.20 | $14.20 | $14.17 | $14.17 | $38.95 | 542 |
2015-10-06 | $13.87 | $13.87 | $13.87 | $13.87 | $38.12 | 0 |
2015-10-05 | $13.79 | $13.87 | $13.78 | $13.87 | $38.12 | 727 |
2015-10-02 | $13.55 | $13.55 | $13.55 | $13.55 | $37.24 | 0 |
2015-10-01 | $13.55 | $13.55 | $13.55 | $13.55 | $37.24 | 0 |
2015-09-30 | $13.55 | $13.55 | $13.55 | $13.55 | $37.24 | 27 |
2015-09-29 | $13.65 | $13.65 | $13.57 | $13.60 | $37.38 | 613 |
2015-09-28 | $13.71 | $13.71 | $13.71 | $13.71 | $37.68 | 144 |
2015-09-25 | $13.83 | $13.90 | $13.83 | $13.90 | $38.20 | 350 |
2015-09-24 | $13.86 | $13.86 | $13.86 | $13.86 | $38.09 | 44 |
2015-09-23 | $13.90 | $13.90 | $13.90 | $13.90 | $38.20 | 250 |
2015-09-22 | $14.09 | $14.09 | $14.09 | $14.09 | $38.72 | 0 |
2015-09-21 | $14.09 | $14.09 | $14.09 | $14.09 | $38.72 | 9 |
2015-09-18 | $14.09 | $14.09 | $14.09 | $14.09 | $38.72 | 20 |
2015-09-17 | $14.16 | $14.16 | $14.09 | $14.09 | $38.72 | 164 |
2015-09-16 | $14.25 | $14.25 | $14.25 | $14.25 | $39.17 | 233 |
2015-09-15 | $14.20 | $14.20 | $14.15 | $14.19 | $39.00 | 427 |
2015-09-14 | $14.29 | $14.29 | $14.29 | $14.29 | $39.28 | 223 |
2015-09-11 | $14.34 | $14.38 | $14.34 | $14.38 | $39.52 | 99 |
2015-09-10 | $14.39 | $14.39 | $14.39 | $14.39 | $39.55 | 12 |
2015-09-09 | $14.47 | $14.47 | $14.39 | $14.39 | $39.55 | 242 |
2015-09-08 | $14.31 | $14.32 | $14.30 | $14.32 | $39.36 | 1,804 |
2015-09-04 | $14.47 | $14.47 | $14.47 | $14.47 | $39.77 | 427 |
2015-09-03 | $14.70 | $14.75 | $14.70 | $14.74 | $40.50 | 1,569 |
Global X MSCI Pakistan ETF (PAK) News Headlines
Recent Global X MSCI Pakistan ETF (PAK) News
Similar Companies to Global X MSCI Pakistan ETF (PAK) in the None Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
SPT Energy Group Inc | SEGYY | -- | -- | -- |
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
Trustcash Holdings Inc | TCHH | -- | -- | -- |
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
Remy International Inc | REMY | -- | -- | -- |