Global X MSCI Portugal ETF (PGAL) Exchange: NYSE ARCA
Data as of May 2, 2025
$10.32 ($0.00) -0.05%
Global X MSCI Portugal ETF - Daily Information
Click for more stock information on Global X MSCI Portugal ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $10.26 |
Previous Close | $10.32 |
High | $10.32 |
Low | $10.26 |
Adjusted Open | $10.26 |
Previous Adjusted Close | $10.32 |
Adjusted High | $10.32 |
Adjusted Low | $10.26 |
About Global X MSCI Portugal ETF (PGAL)
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 Portugal. The Fund's 80% investment policies are non-fundamental and require 60 days prior written notice to shareholders before they can be changed. The Fund may lend securities representing up to one-third of the value of the Fund’s total assets (including the value of the collateral received). The Underlying Index is designed to represent the performance of the broad Portugal 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 Portugal equity universe includes securities that are classified in Portugal according to the MSCI Global Investable Market Index Methodology, together with companies that are headquartered or listed in Portugal and carry out the majority of their operations in Portugal. 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 had significant exposure to the utilities sector.
Invest in Global X MSCI Portugal ETF (PGAL)
Historical Stock Data for Global X MSCI Portugal ETF (PGAL)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-02-16 | $10.26 | $10.32 | $10.26 | $10.32 | $10.32 | 15,549 |
2024-02-15 | $10.29 | $10.32 | $10.18 | $10.32 | $10.32 | 3,267 |
2024-02-14 | $10.31 | $10.31 | $10.31 | $10.31 | $10.31 | 47 |
2024-02-13 | $10.31 | $10.31 | $10.31 | $10.31 | $10.31 | 295 |
2024-02-12 | $10.30 | $10.30 | $10.29 | $10.30 | $10.30 | 665 |
2024-02-09 | $10.29 | $10.30 | $10.29 | $10.30 | $10.30 | 364 |
2024-02-08 | $10.28 | $10.30 | $10.28 | $10.30 | $10.30 | 966 |
2024-02-07 | $10.29 | $10.30 | $10.28 | $10.30 | $10.30 | 1,708 |
2024-02-06 | $10.31 | $10.31 | $10.30 | $10.30 | $10.30 | 1,029 |
2024-02-05 | $10.28 | $10.30 | $10.28 | $10.30 | $10.30 | 1,956 |
2024-02-02 | $10.29 | $10.31 | $10.29 | $10.31 | $10.31 | 1,174 |
2024-02-01 | $10.29 | $10.31 | $10.27 | $10.31 | $10.31 | 266,496 |
2024-01-31 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 62 |
2024-01-30 | $10.32 | $10.32 | $10.31 | $10.31 | $10.31 | 160 |
2024-01-29 | $10.26 | $10.31 | $10.22 | $10.30 | $10.30 | 27,062 |
2024-01-26 | $10.23 | $10.23 | $10.23 | $10.23 | $10.23 | 57 |
2024-01-25 | $10.27 | $10.28 | $10.27 | $10.28 | $10.28 | 218 |
2024-01-24 | $10.32 | $10.32 | $10.32 | $10.32 | $10.32 | 46 |
2024-01-23 | $10.21 | $10.25 | $10.21 | $10.25 | $10.25 | 3,908 |
2024-01-22 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 1,540 |
2024-01-19 | $10.29 | $10.31 | $10.29 | $10.30 | $10.30 | 4,679 |
2024-01-18 | $10.22 | $10.23 | $10.22 | $10.23 | $10.23 | 243 |
2024-01-17 | $10.18 | $10.27 | $10.18 | $10.27 | $10.27 | 161 |
2024-01-16 | $10.39 | $10.39 | $10.36 | $10.37 | $10.37 | 2,258 |
2024-01-12 | $10.69 | $10.69 | $10.60 | $10.60 | $10.60 | 273 |
2024-01-11 | $10.70 | $10.75 | $10.69 | $10.75 | $10.75 | 10,737 |
2024-01-10 | $10.74 | $10.92 | $10.74 | $10.92 | $10.92 | 9,500 |
2024-01-09 | $10.54 | $10.57 | $10.24 | $10.24 | $10.24 | 2,306 |
2024-01-08 | $10.60 | $10.62 | $10.60 | $10.62 | $10.62 | 441 |
2024-01-05 | $10.61 | $10.62 | $10.61 | $10.62 | $10.62 | 1,595 |
2024-01-04 | $10.59 | $10.61 | $10.56 | $10.58 | $10.58 | 3,574 |
2024-01-03 | $10.51 | $10.51 | $10.22 | $10.22 | $10.22 | 1,727 |
2024-01-02 | $10.61 | $10.61 | $10.59 | $10.59 | $10.59 | 237 |
2023-12-29 | $10.71 | $10.71 | $10.64 | $10.64 | $10.64 | 6,314 |
2023-12-28 | $10.68 | $10.68 | $10.68 | $10.68 | $10.68 | 854 |
2023-12-27 | $10.83 | $10.83 | $10.82 | $10.82 | $10.82 | 684 |
2023-12-26 | $10.68 | $10.77 | $10.68 | $10.77 | $10.77 | 3,771 |
2023-12-22 | $10.72 | $10.72 | $10.71 | $10.71 | $10.71 | 734 |
2023-12-21 | $10.65 | $10.68 | $10.63 | $10.68 | $10.68 | 2,883 |
2023-12-20 | $10.50 | $10.50 | $10.48 | $10.48 | $10.48 | 987 |
2023-12-19 | $10.62 | $10.62 | $10.62 | $10.62 | $10.62 | 70 |
2023-12-18 | $10.54 | $10.56 | $10.51 | $10.56 | $10.56 | 1,894 |
2023-12-15 | $10.62 | $10.62 | $10.62 | $10.62 | $10.62 | 72 |
2023-12-14 | $10.77 | $10.82 | $10.77 | $10.79 | $10.79 | 1,827 |
2023-12-13 | $10.57 | $10.57 | $10.57 | $10.57 | $10.57 | 30 |
2023-12-12 | $10.42 | $10.42 | $10.42 | $10.42 | $10.42 | 68 |
2023-12-11 | $10.48 | $10.50 | $10.46 | $10.50 | $10.50 | 11,881 |
2023-12-08 | $10.55 | $10.55 | $10.55 | $10.55 | $10.55 | 433 |
2023-12-07 | $10.54 | $10.54 | $10.54 | $10.54 | $10.54 | 2,507 |
2023-12-06 | $10.63 | $10.63 | $10.50 | $10.50 | $10.50 | 571 |
2023-12-05 | $10.50 | $10.50 | $10.48 | $10.48 | $10.48 | 620 |
2023-12-04 | $10.42 | $10.51 | $10.42 | $10.51 | $10.51 | 1,539 |
2023-12-01 | $10.53 | $10.53 | $10.53 | $10.53 | $10.53 | 117 |
2023-11-30 | $10.40 | $10.46 | $10.40 | $10.46 | $10.46 | 935 |
2023-11-29 | $10.54 | $10.54 | $10.52 | $10.52 | $10.52 | 562 |
2023-11-28 | $10.49 | $10.49 | $10.48 | $10.49 | $10.49 | 3,236 |
2023-11-27 | $10.34 | $10.38 | $10.34 | $10.38 | $10.38 | 1,354 |
2023-11-24 | $10.31 | $10.31 | $10.31 | $10.31 | $10.31 | 76 |
2023-11-22 | $10.20 | $10.21 | $10.20 | $10.21 | $10.21 | 149 |
2023-11-21 | $10.25 | $10.25 | $10.22 | $10.22 | $10.22 | 301 |
2023-11-20 | $10.30 | $10.31 | $10.29 | $10.30 | $10.30 | 5,161 |
2023-11-17 | $10.21 | $10.21 | $10.21 | $10.21 | $10.21 | 992 |
2023-11-16 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 147 |
2023-11-15 | $10.17 | $10.17 | $10.15 | $10.15 | $10.15 | 1,075 |
2023-11-14 | $10.26 | $10.26 | $10.26 | $10.26 | $10.26 | 29 |
2023-11-13 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 45 |
2023-11-10 | $9.92 | $9.99 | $9.92 | $9.98 | $9.98 | 14,503 |
2023-11-09 | $9.98 | $10.01 | $9.95 | $9.95 | $9.95 | 4,247 |
2023-11-08 | $9.95 | $9.96 | $9.95 | $9.95 | $9.95 | 525 |
2023-11-07 | $9.95 | $9.95 | $9.91 | $9.91 | $9.91 | 7,944 |
2023-11-06 | $10.17 | $10.17 | $10.13 | $10.13 | $10.13 | 3,587 |
2023-11-03 | $10.08 | $10.15 | $10.08 | $10.15 | $10.15 | 999 |
2023-11-02 | $9.99 | $9.99 | $9.94 | $9.97 | $9.97 | 5,450 |
2023-11-01 | $9.74 | $9.80 | $9.74 | $9.78 | $9.78 | 3,216 |
2023-10-31 | $9.70 | $9.74 | $9.70 | $9.71 | $9.71 | 753 |
2023-10-30 | $9.62 | $9.69 | $9.62 | $9.69 | $9.69 | 10,759 |
2023-10-27 | $9.63 | $9.63 | $9.56 | $9.58 | $9.58 | 4,648 |
2023-10-26 | $9.57 | $9.58 | $9.55 | $9.55 | $9.55 | 815 |
2023-10-25 | $9.30 | $9.30 | $9.30 | $9.30 | $9.30 | 27 |
2023-10-24 | $9.40 | $9.40 | $9.40 | $9.40 | $9.40 | 462 |
2023-10-23 | $9.39 | $9.39 | $9.31 | $9.39 | $9.39 | 6,970 |
2023-10-20 | $9.31 | $9.36 | $9.31 | $9.34 | $9.34 | 2,999 |
2023-10-19 | $9.41 | $9.41 | $9.40 | $9.40 | $9.40 | 3,231 |
2023-10-18 | $9.46 | $9.48 | $9.42 | $9.42 | $9.42 | 1,912 |
2023-10-17 | $9.39 | $9.48 | $9.39 | $9.44 | $9.44 | 9,809 |
2023-10-16 | $9.39 | $9.40 | $9.38 | $9.40 | $9.40 | 2,379 |
2023-10-13 | $9.31 | $9.31 | $9.23 | $9.25 | $9.25 | 2,275 |
2023-10-12 | $9.39 | $9.40 | $9.33 | $9.35 | $9.35 | 11,189 |
2023-10-11 | $9.58 | $9.58 | $9.53 | $9.56 | $9.56 | 1,256 |
2023-10-10 | $9.38 | $9.39 | $9.38 | $9.39 | $9.39 | 182 |
2023-10-09 | $9.15 | $9.21 | $9.15 | $9.21 | $9.21 | 371 |
2023-10-06 | $9.19 | $9.19 | $9.19 | $9.19 | $9.19 | 22 |
2023-10-05 | $9.17 | $9.17 | $9.17 | $9.17 | $9.17 | 152 |
2023-10-04 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 53 |
2023-10-03 | $9.15 | $9.17 | $9.15 | $9.17 | $9.17 | 2,335 |
2023-10-02 | $9.44 | $9.44 | $9.43 | $9.43 | $9.43 | 170 |
2023-09-29 | $9.57 | $9.57 | $9.56 | $9.56 | $9.56 | 537 |
2023-09-28 | $9.49 | $9.51 | $9.48 | $9.48 | $9.48 | 1,669 |
2023-09-27 | $9.48 | $9.49 | $9.48 | $9.49 | $9.49 | 334 |
2023-09-26 | $9.62 | $9.62 | $9.62 | $9.62 | $9.62 | 12 |
2023-09-25 | $9.69 | $9.69 | $9.65 | $9.65 | $9.65 | 612 |
2023-09-22 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 254 |
2023-09-21 | $9.83 | $9.84 | $9.80 | $9.80 | $9.80 | 15,136 |
2023-09-20 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 180 |
2023-09-19 | $9.81 | $9.85 | $9.81 | $9.83 | $9.83 | 7,962 |
2023-09-18 | $9.80 | $9.81 | $9.80 | $9.81 | $9.81 | 2,324 |
2023-09-15 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 168 |
2023-09-14 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 55 |
2023-09-13 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 94 |
2023-09-12 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 21 |
2023-09-11 | $9.96 | $9.97 | $9.96 | $9.97 | $9.97 | 265 |
2023-09-08 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 25 |
2023-09-07 | $9.84 | $9.84 | $9.81 | $9.81 | $9.81 | 298 |
2023-09-06 | $9.90 | $9.90 | $9.88 | $9.88 | $9.88 | 306 |
2023-09-05 | $9.90 | $9.92 | $9.90 | $9.91 | $9.91 | 1,402 |
2023-09-01 | $10.15 | $10.15 | $10.09 | $10.09 | $10.09 | 188 |
2023-08-31 | $10.21 | $10.21 | $10.19 | $10.19 | $10.19 | 673 |
2023-08-30 | $10.28 | $10.30 | $10.28 | $10.30 | $10.30 | 164 |
2023-08-29 | $10.28 | $10.34 | $10.28 | $10.34 | $10.34 | 889 |
2023-08-28 | $10.20 | $10.20 | $10.14 | $10.14 | $10.14 | 35,422 |
2023-08-25 | $10.08 | $10.15 | $10.08 | $10.13 | $10.13 | 2,845 |
2023-08-24 | $10.00 | $10.04 | $10.00 | $10.00 | $10.00 | 4,629 |
2023-08-23 | $9.97 | $10.03 | $9.97 | $10.03 | $10.03 | 627 |
2023-08-22 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 45 |
2023-08-21 | $9.94 | $10.01 | $9.94 | $10.01 | $10.01 | 462 |
2023-08-18 | $9.93 | $9.97 | $9.90 | $9.97 | $9.97 | 347 |
2023-08-17 | $10.01 | $10.01 | $9.97 | $9.97 | $9.97 | 365 |
2023-08-16 | $10.05 | $10.08 | $10.02 | $10.02 | $10.02 | 1,843 |
2023-08-15 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 126 |
2023-08-14 | $10.07 | $10.13 | $10.07 | $10.13 | $10.13 | 2,786 |
2023-08-11 | $10.19 | $10.19 | $10.19 | $10.19 | $10.19 | 158 |
2023-08-10 | $10.34 | $10.34 | $10.29 | $10.29 | $10.29 | 2,004 |
2023-08-09 | $10.29 | $10.29 | $10.24 | $10.25 | $10.25 | 1,114 |
2023-08-08 | $10.29 | $10.29 | $10.28 | $10.28 | $10.28 | 885 |
2023-08-07 | $10.23 | $10.26 | $10.20 | $10.26 | $10.26 | 2,336 |
2023-08-04 | $10.20 | $10.25 | $10.18 | $10.18 | $10.18 | 1,363 |
2023-08-03 | $10.15 | $10.17 | $10.15 | $10.17 | $10.17 | 688 |
2023-08-02 | $10.21 | $10.21 | $10.14 | $10.16 | $10.16 | 5,252 |
2023-08-01 | $10.38 | $10.38 | $10.32 | $10.36 | $10.36 | 32,051 |
2023-07-31 | $10.53 | $10.56 | $10.47 | $10.50 | $10.50 | 5,644 |
2023-07-28 | $10.60 | $10.60 | $10.56 | $10.56 | $10.56 | 931 |
2023-07-27 | $10.62 | $10.63 | $10.52 | $10.54 | $10.54 | 2,731 |
2023-07-26 | $10.76 | $10.89 | $10.76 | $10.87 | $10.87 | 2,953 |
2023-07-25 | $10.65 | $10.72 | $10.65 | $10.65 | $10.65 | 7,113 |
2023-07-24 | $10.70 | $10.71 | $10.70 | $10.71 | $10.71 | 814 |
2023-07-21 | $10.72 | $10.73 | $10.72 | $10.73 | $10.73 | 24,246 |
2023-07-20 | $10.75 | $10.75 | $10.70 | $10.70 | $10.70 | 2,027 |
2023-07-19 | $10.71 | $10.72 | $10.69 | $10.69 | $10.69 | 293 |
2023-07-18 | $10.64 | $10.65 | $10.64 | $10.65 | $10.65 | 631 |
2023-07-17 | $10.64 | $10.69 | $10.64 | $10.69 | $10.69 | 566 |
2023-07-14 | $10.67 | $10.67 | $10.63 | $10.63 | $10.63 | 1,000 |
2023-07-13 | $10.71 | $10.76 | $10.70 | $10.72 | $10.72 | 7,949 |
2023-07-12 | $10.53 | $10.60 | $10.52 | $10.54 | $10.54 | 3,650 |
2023-07-11 | $10.38 | $10.40 | $10.35 | $10.40 | $10.40 | 714 |
2023-07-10 | $10.35 | $10.37 | $10.32 | $10.35 | $10.35 | 3,798 |
2023-07-07 | $10.29 | $10.29 | $10.28 | $10.28 | $10.28 | 2,259 |
2023-07-06 | $10.25 | $10.25 | $10.20 | $10.23 | $10.23 | 2,092 |
2023-07-05 | $10.35 | $10.35 | $10.30 | $10.30 | $10.30 | 421 |
2023-07-03 | $10.37 | $10.39 | $10.35 | $10.39 | $10.39 | 977 |
2023-06-30 | $10.26 | $10.27 | $10.23 | $10.27 | $10.27 | 27,568 |
2023-06-29 | $10.23 | $10.23 | $10.22 | $10.22 | $10.22 | 222 |
2023-06-28 | $10.71 | $10.71 | $10.69 | $10.69 | $10.31 | 173 |
2023-06-27 | $10.75 | $10.75 | $10.75 | $10.75 | $10.37 | 25 |
2023-06-26 | $10.64 | $10.64 | $10.64 | $10.64 | $10.27 | 27 |
2023-06-23 | $10.59 | $10.59 | $10.56 | $10.56 | $10.19 | 535 |
2023-06-22 | $10.68 | $10.69 | $10.68 | $10.69 | $10.31 | 960 |
2023-06-21 | $10.78 | $10.78 | $10.78 | $10.78 | $10.40 | 76 |
2023-06-20 | $10.82 | $10.87 | $10.82 | $10.85 | $10.47 | 8,620 |
2023-06-16 | $10.94 | $10.99 | $10.93 | $10.93 | $10.93 | 2,863 |
2023-06-15 | $10.84 | $10.94 | $10.84 | $10.93 | $10.93 | 667 |
2023-06-14 | $10.67 | $10.68 | $10.67 | $10.68 | $10.68 | 108 |
2023-06-13 | $10.65 | $10.70 | $10.65 | $10.68 | $10.68 | 755 |
2023-06-12 | $10.66 | $10.66 | $10.59 | $10.59 | $10.59 | 1,539 |
2023-06-09 | $10.61 | $10.61 | $10.55 | $10.55 | $10.55 | 550 |
2023-06-08 | $10.60 | $10.60 | $10.58 | $10.58 | $10.58 | 148 |
2023-06-07 | $10.41 | $10.41 | $10.41 | $10.41 | $10.41 | 24 |
2023-06-06 | $10.45 | $10.45 | $10.45 | $10.45 | $10.45 | 7 |
2023-06-05 | $10.38 | $10.40 | $10.38 | $10.40 | $10.40 | 206 |
2023-06-02 | $10.43 | $10.45 | $10.43 | $10.45 | $10.45 | 167 |
2023-06-01 | $10.26 | $10.33 | $10.24 | $10.33 | $10.33 | 52,524 |
2023-05-31 | $10.14 | $10.15 | $10.14 | $10.15 | $10.15 | 268 |
2023-05-30 | $10.27 | $10.27 | $10.24 | $10.24 | $10.24 | 104 |
2023-05-26 | $10.28 | $10.29 | $10.28 | $10.29 | $10.29 | 277 |
2023-05-25 | $10.34 | $10.36 | $10.30 | $10.36 | $10.36 | 44,596 |
2023-05-24 | $10.50 | $10.50 | $10.46 | $10.50 | $10.50 | 3,214 |
2023-05-23 | $10.58 | $10.58 | $10.58 | $10.58 | $10.58 | 461 |
2023-05-22 | $10.65 | $10.65 | $10.61 | $10.61 | $10.61 | 610 |
2023-05-19 | $10.69 | $10.69 | $10.69 | $10.69 | $10.69 | 286 |
2023-05-18 | $10.75 | $10.75 | $10.62 | $10.63 | $10.63 | 8,726 |
2023-05-17 | $10.79 | $10.82 | $10.78 | $10.82 | $10.82 | 6,542 |
2023-05-16 | $10.87 | $10.88 | $10.87 | $10.88 | $10.88 | 2,370 |
2023-05-15 | $10.91 | $10.91 | $10.91 | $10.91 | $10.91 | 322 |
2023-05-12 | $10.78 | $10.80 | $10.77 | $10.79 | $10.79 | 927 |
2023-05-11 | $10.80 | $10.81 | $10.79 | $10.79 | $10.79 | 452 |
2023-05-10 | $10.87 | $10.90 | $10.86 | $10.90 | $10.90 | 10,178 |
2023-05-09 | $10.87 | $10.87 | $10.87 | $10.87 | $10.87 | 39 |
2023-05-08 | $10.96 | $10.96 | $10.93 | $10.94 | $10.94 | 331 |
2023-05-05 | $10.86 | $10.94 | $10.86 | $10.94 | $10.94 | 15,875 |
2023-05-04 | $10.93 | $10.93 | $10.93 | $10.93 | $10.93 | 993 |
2023-05-03 | $10.87 | $10.87 | $10.82 | $10.82 | $10.82 | 11,467 |
2023-05-02 | $10.90 | $10.93 | $10.90 | $10.91 | $10.91 | 6,741 |
2023-05-01 | $11.12 | $11.12 | $10.98 | $11.10 | $11.10 | 227,422 |
2023-04-28 | $10.98 | $11.10 | $10.98 | $11.05 | $11.05 | 21,376 |
2023-04-27 | $11.08 | $11.10 | $11.08 | $11.10 | $11.10 | 4,895 |
2023-04-26 | $11.03 | $11.04 | $10.99 | $10.99 | $10.99 | 1,408 |
2023-04-25 | $10.99 | $11.01 | $10.90 | $10.90 | $10.90 | 6,347 |
2023-04-24 | $10.97 | $11.07 | $10.97 | $11.07 | $11.07 | 453 |
2023-04-21 | $11.00 | $11.05 | $10.94 | $11.02 | $11.02 | 3,246 |
2023-04-20 | $10.96 | $10.99 | $10.92 | $10.97 | $10.97 | 3,160 |
2023-04-19 | $10.98 | $11.04 | $10.98 | $11.04 | $11.04 | 412 |
2023-04-18 | $10.96 | $10.96 | $10.93 | $10.93 | $10.93 | 138 |
2023-04-17 | $11.00 | $11.00 | $10.90 | $10.92 | $10.92 | 9,858 |
2023-04-14 | $10.94 | $10.94 | $10.94 | $10.94 | $10.94 | 73 |
2023-04-13 | $11.09 | $11.09 | $11.09 | $11.09 | $11.09 | 100 |
2023-04-12 | $11.01 | $11.11 | $10.97 | $11.00 | $11.00 | 10,942 |
2023-04-11 | $10.89 | $10.89 | $10.84 | $10.89 | $10.89 | 39,837 |
2023-04-10 | $10.99 | $10.99 | $10.84 | $10.96 | $10.96 | 2,966 |
2023-04-06 | $10.91 | $10.93 | $10.91 | $10.93 | $10.93 | 328 |
2023-04-05 | $10.86 | $10.86 | $10.82 | $10.85 | $10.85 | 1,383 |
2023-04-04 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 601 |
2023-04-03 | $10.77 | $10.86 | $10.75 | $10.83 | $10.83 | 649,866 |
2023-03-31 | $10.74 | $10.77 | $10.50 | $10.50 | $10.50 | 5,645 |
2023-03-30 | $10.69 | $10.72 | $10.69 | $10.72 | $10.72 | 2,025 |
2023-03-29 | $10.48 | $10.52 | $10.44 | $10.52 | $10.52 | 2,068 |
2023-03-28 | $10.40 | $10.40 | $10.37 | $10.37 | $10.37 | 357 |
2023-03-27 | $10.27 | $10.32 | $10.27 | $10.32 | $10.32 | 424 |
2023-03-24 | $10.14 | $10.27 | $10.14 | $10.27 | $10.27 | 1,266 |
2023-03-23 | $10.48 | $10.48 | $10.34 | $10.36 | $10.36 | 10,198 |
2023-03-22 | $10.43 | $10.43 | $10.34 | $10.34 | $10.34 | 6,348 |
2023-03-21 | $10.44 | $10.46 | $10.44 | $10.45 | $10.45 | 402 |
2023-03-20 | $10.20 | $10.31 | $10.20 | $10.29 | $10.29 | 809 |
2023-03-17 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 232 |
2023-03-16 | $10.16 | $10.38 | $10.16 | $10.38 | $10.38 | 4,351 |
2023-03-15 | $10.18 | $10.29 | $10.18 | $10.28 | $10.28 | 9,136 |
2023-03-14 | $10.46 | $10.55 | $10.46 | $10.55 | $10.55 | 2,522 |
2023-03-13 | $10.30 | $10.41 | $10.30 | $10.35 | $10.35 | 6,511 |
2023-03-10 | $10.49 | $10.49 | $10.37 | $10.37 | $10.37 | 37,571 |
2023-03-09 | $10.41 | $10.45 | $10.37 | $10.37 | $10.37 | 10,790 |
2023-03-08 | $10.36 | $10.45 | $10.36 | $10.42 | $10.42 | 2,193 |
2023-03-07 | $10.55 | $10.55 | $10.43 | $10.43 | $10.43 | 1,237 |
2023-03-06 | $10.57 | $10.58 | $10.51 | $10.56 | $10.56 | 1,100 |
2023-03-03 | $10.54 | $10.65 | $10.52 | $10.65 | $10.65 | 8,415 |
2023-03-02 | $10.38 | $10.45 | $10.31 | $10.45 | $10.45 | 138,414 |
2023-03-01 | $10.37 | $10.42 | $10.37 | $10.39 | $10.39 | 499 |
2023-02-28 | $10.51 | $10.51 | $10.38 | $10.40 | $10.40 | 758 |
2023-02-27 | $10.35 | $10.44 | $10.35 | $10.43 | $10.43 | 20,610 |
2023-02-24 | $10.34 | $10.35 | $10.31 | $10.31 | $10.31 | 1,492 |
2023-02-23 | $10.39 | $10.39 | $10.35 | $10.35 | $10.35 | 832 |
2023-02-22 | $10.32 | $10.34 | $10.26 | $10.27 | $10.27 | 11,329 |
2023-02-21 | $10.60 | $10.61 | $10.53 | $10.54 | $10.54 | 6,896 |
2023-02-17 | $10.49 | $10.57 | $10.49 | $10.57 | $10.57 | 42,088 |
2023-02-16 | $10.50 | $10.50 | $10.41 | $10.41 | $10.41 | 1,580 |
2023-02-15 | $10.36 | $10.45 | $10.35 | $10.43 | $10.43 | 21,900 |
2023-02-14 | $10.35 | $10.38 | $10.35 | $10.37 | $10.37 | 8,030 |
2023-02-13 | $10.38 | $10.39 | $10.35 | $10.35 | $10.35 | 2,316 |
2023-02-10 | $10.32 | $10.38 | $10.31 | $10.36 | $10.36 | 1,502 |
2023-02-09 | $10.46 | $10.46 | $10.34 | $10.34 | $10.34 | 712 |
2023-02-08 | $10.41 | $10.41 | $10.39 | $10.39 | $10.39 | 356 |
2023-02-07 | $10.32 | $10.44 | $10.29 | $10.44 | $10.44 | 3,780 |
2023-02-06 | $10.37 | $10.40 | $10.36 | $10.38 | $10.38 | 3,947 |
2023-02-03 | $10.46 | $10.46 | $10.43 | $10.43 | $10.43 | 719 |
2023-02-02 | $10.61 | $10.64 | $10.60 | $10.60 | $10.60 | 2,884 |
2023-02-01 | $10.50 | $10.64 | $10.31 | $10.63 | $10.63 | 662,975 |
2023-01-31 | $10.36 | $10.41 | $10.35 | $10.41 | $10.41 | 3,226 |
2023-01-30 | $10.41 | $10.43 | $10.35 | $10.35 | $10.35 | 2,273 |
2023-01-27 | $10.57 | $10.57 | $10.54 | $10.56 | $10.56 | 2,179 |
2023-01-26 | $10.63 | $10.64 | $10.61 | $10.64 | $10.64 | 1,710 |
2023-01-25 | $10.57 | $10.58 | $10.57 | $10.58 | $10.58 | 210 |
2023-01-24 | $10.55 | $10.60 | $10.55 | $10.59 | $10.59 | 2,080 |
2023-01-23 | $10.59 | $10.65 | $10.59 | $10.65 | $10.65 | 15,810 |
2023-01-20 | $10.49 | $10.54 | $10.36 | $10.54 | $10.54 | 116,383 |
2023-01-19 | $10.45 | $10.47 | $10.45 | $10.47 | $10.47 | 580 |
2023-01-18 | $10.59 | $10.61 | $10.51 | $10.51 | $10.51 | 4,204 |
2023-01-17 | $10.64 | $10.64 | $10.60 | $10.63 | $10.63 | 47,618 |
2023-01-13 | $10.70 | $10.73 | $10.70 | $10.73 | $10.73 | 2,380 |
2023-01-12 | $10.71 | $10.77 | $10.71 | $10.75 | $10.75 | 1,109 |
2023-01-11 | $10.51 | $10.59 | $10.48 | $10.58 | $10.58 | 5,213 |
2023-01-10 | $10.40 | $10.43 | $10.36 | $10.43 | $10.43 | 2,095 |
2023-01-09 | $10.36 | $10.36 | $10.30 | $10.32 | $10.32 | 8,781 |
2023-01-06 | $10.17 | $10.26 | $10.17 | $10.26 | $10.26 | 2,263 |
2023-01-05 | $10.17 | $10.17 | $10.10 | $10.12 | $10.12 | 3,002 |
2023-01-04 | $10.21 | $10.21 | $10.17 | $10.19 | $10.19 | 1,961 |
2023-01-03 | $10.18 | $10.18 | $10.08 | $10.12 | $10.12 | 1,720 |
2022-12-30 | $10.03 | $10.07 | $10.03 | $10.06 | $10.06 | 3,663 |
2022-12-29 | $10.17 | $10.20 | $10.14 | $10.20 | $10.20 | 2,221 |
2022-12-28 | $10.10 | $10.11 | $10.04 | $10.04 | $9.98 | 1,644 |
2022-12-27 | $10.13 | $10.13 | $10.11 | $10.13 | $10.07 | 1,423 |
2022-12-23 | $10.16 | $10.16 | $10.16 | $10.16 | $10.10 | 141 |
2022-12-22 | $10.08 | $10.13 | $10.08 | $10.13 | $10.07 | 565 |
2022-12-21 | $10.10 | $10.15 | $10.10 | $10.14 | $10.14 | 1,290 |
2022-12-20 | $10.11 | $10.14 | $10.09 | $10.10 | $10.10 | 806 |
2022-12-19 | $10.12 | $10.16 | $10.05 | $10.05 | $10.05 | 7,161 |
2022-12-16 | $10.00 | $10.05 | $10.00 | $10.05 | $10.05 | 1,486 |
2022-12-15 | $10.15 | $10.19 | $10.15 | $10.15 | $10.15 | 1,805 |
2022-12-14 | $10.32 | $10.33 | $10.27 | $10.31 | $10.31 | 3,237 |
2022-12-13 | $10.36 | $10.37 | $10.23 | $10.26 | $10.26 | 18,173 |
2022-12-12 | $10.17 | $10.22 | $10.14 | $10.22 | $10.22 | 73,296 |
2022-12-09 | $10.07 | $10.12 | $10.04 | $10.06 | $10.06 | 5,953 |
2022-12-08 | $10.05 | $10.10 | $10.05 | $10.08 | $10.08 | 6,068 |
2022-12-07 | $10.12 | $10.18 | $10.09 | $10.13 | $10.13 | 20,782 |
2022-12-06 | $10.20 | $10.23 | $10.10 | $10.16 | $10.16 | 1,309 |
2022-12-05 | $10.24 | $10.24 | $10.14 | $10.14 | $10.14 | 821 |
2022-12-02 | $10.22 | $10.22 | $10.22 | $10.22 | $10.22 | 567 |
2022-12-01 | $10.36 | $10.39 | $10.22 | $10.30 | $10.30 | 56,754 |
2022-11-30 | $10.14 | $10.14 | $10.08 | $10.14 | $10.14 | 707 |
2022-11-29 | $9.92 | $9.98 | $9.92 | $9.93 | $9.93 | 8,384 |
2022-11-28 | $9.96 | $9.96 | $9.87 | $9.87 | $9.87 | 4,001 |
2022-11-25 | $10.07 | $10.07 | $10.06 | $10.06 | $10.06 | 580 |
2022-11-23 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 169 |
2022-11-22 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 613 |
2022-11-21 | $9.84 | $9.84 | $9.78 | $9.81 | $9.81 | 2,148 |
2022-11-18 | $9.83 | $9.90 | $9.83 | $9.90 | $9.90 | 1,722 |
2022-11-17 | $9.82 | $9.90 | $9.78 | $9.90 | $9.90 | 1,929 |
2022-11-16 | $9.93 | $9.95 | $9.90 | $9.93 | $9.93 | 3,534 |
2022-11-15 | $9.95 | $9.95 | $9.88 | $9.88 | $9.88 | 834 |
2022-11-14 | $9.82 | $9.88 | $9.82 | $9.88 | $9.88 | 438 |
2022-11-11 | $9.81 | $9.82 | $9.81 | $9.81 | $9.81 | 499 |
2022-11-10 | $9.73 | $9.86 | $9.73 | $9.82 | $9.82 | 6,327 |
2022-11-09 | $9.57 | $9.57 | $9.46 | $9.46 | $9.46 | 2,562 |
2022-11-08 | $9.43 | $9.56 | $9.42 | $9.54 | $9.54 | 4,312 |
2022-11-07 | $9.43 | $9.46 | $9.42 | $9.46 | $9.46 | 23,782 |
2022-11-04 | $9.38 | $9.38 | $9.36 | $9.37 | $9.37 | 1,394 |
2022-11-03 | $9.15 | $9.19 | $9.15 | $9.19 | $9.19 | 942 |
2022-11-02 | $9.34 | $9.34 | $9.26 | $9.26 | $9.26 | 318 |
2022-11-01 | $9.44 | $9.48 | $9.40 | $9.48 | $9.48 | 5,416 |
2022-10-31 | $9.35 | $9.35 | $9.33 | $9.33 | $9.33 | 378 |
2022-10-28 | $9.33 | $9.38 | $9.31 | $9.38 | $9.38 | 3,854 |
2022-10-27 | $9.48 | $9.48 | $9.39 | $9.39 | $9.39 | 483 |
2022-10-26 | $9.53 | $9.53 | $9.46 | $9.50 | $9.50 | 1,019 |
2022-10-25 | $9.23 | $9.30 | $9.23 | $9.29 | $9.29 | 3,585 |
2022-10-24 | $9.01 | $9.06 | $9.01 | $9.06 | $9.06 | 6,104 |
2022-10-21 | $8.81 | $8.99 | $8.81 | $8.99 | $8.99 | 8,629 |
2022-10-20 | $8.87 | $8.92 | $8.78 | $8.83 | $8.83 | 2,989 |
2022-10-19 | $8.80 | $8.81 | $8.75 | $8.81 | $8.81 | 352,227 |
2022-10-18 | $8.84 | $8.91 | $8.84 | $8.88 | $8.88 | 1,055 |
2022-10-17 | $8.79 | $8.83 | $8.79 | $8.81 | $8.81 | 626 |
2022-10-14 | $8.64 | $8.64 | $8.55 | $8.58 | $8.58 | 2,115 |
2022-10-13 | $8.41 | $8.56 | $8.41 | $8.56 | $8.56 | 565 |
2022-10-12 | $8.40 | $8.40 | $8.35 | $8.37 | $8.37 | 875 |
2022-10-11 | $8.57 | $8.57 | $8.51 | $8.54 | $8.54 | 2,959 |
2022-10-10 | $8.68 | $8.72 | $8.61 | $8.68 | $8.68 | 831 |
2022-10-07 | $8.80 | $8.81 | $8.74 | $8.75 | $8.75 | 2,894 |
2022-10-06 | $8.91 | $8.91 | $8.91 | $8.91 | $8.91 | 5 |
2022-10-05 | $9.10 | $9.15 | $9.09 | $9.15 | $9.15 | 433 |
2022-10-04 | $9.26 | $9.35 | $9.26 | $9.29 | $9.29 | 3,698 |
2022-10-03 | $8.93 | $9.03 | $8.93 | $9.03 | $9.03 | 3,082 |
2022-09-30 | $8.74 | $8.74 | $8.71 | $8.71 | $8.71 | 970 |
2022-09-29 | $8.80 | $8.80 | $8.80 | $8.80 | $8.80 | 146 |
2022-09-28 | $8.69 | $8.92 | $8.69 | $8.91 | $8.91 | 1,930 |
2022-09-27 | $8.82 | $8.90 | $8.71 | $8.74 | $8.74 | 3,415 |
2022-09-26 | $8.84 | $8.89 | $8.76 | $8.78 | $8.78 | 2,080 |
2022-09-23 | $9.01 | $9.03 | $8.98 | $9.03 | $9.03 | 18,384 |
2022-09-22 | $9.51 | $9.51 | $9.41 | $9.48 | $9.48 | 1,353 |
2022-09-21 | $9.72 | $9.72 | $9.64 | $9.64 | $9.64 | 745 |
2022-09-20 | $9.72 | $9.74 | $9.65 | $9.74 | $9.74 | 888 |
2022-09-19 | $9.82 | $9.94 | $9.82 | $9.94 | $9.94 | 1,423 |
2022-09-16 | $9.92 | $10.02 | $9.92 | $10.01 | $10.01 | 689 |
2022-09-15 | $10.00 | $10.00 | $9.92 | $9.96 | $9.96 | 4,902 |
2022-09-14 | $10.04 | $10.13 | $9.97 | $10.03 | $10.03 | 53,019 |
2022-09-13 | $10.24 | $10.24 | $10.08 | $10.08 | $10.08 | 641 |
2022-09-12 | $10.36 | $10.41 | $10.33 | $10.34 | $10.34 | 1,548 |
2022-09-09 | $10.18 | $10.25 | $10.18 | $10.25 | $10.25 | 324 |
2022-09-08 | $10.00 | $10.10 | $10.00 | $10.10 | $10.10 | 503 |
2022-09-07 | $10.05 | $10.12 | $10.05 | $10.12 | $10.12 | 1,812 |
2022-09-06 | $9.95 | $9.95 | $9.89 | $9.89 | $9.89 | 2,535 |
2022-09-02 | $10.10 | $10.10 | $9.78 | $9.78 | $9.78 | 5,572 |
2022-09-01 | $10.09 | $10.23 | $10.00 | $10.22 | $10.22 | 715,489 |
2022-08-31 | $10.18 | $10.18 | $10.10 | $10.10 | $10.10 | 1,780 |
2022-08-30 | $10.23 | $10.23 | $10.21 | $10.21 | $10.21 | 325 |
2022-08-29 | $10.37 | $10.42 | $10.37 | $10.39 | $10.39 | 1,347 |
2022-08-26 | $10.62 | $10.62 | $10.46 | $10.48 | $10.48 | 1,009 |
2022-08-25 | $10.60 | $10.69 | $10.60 | $10.69 | $10.69 | 600 |
2022-08-24 | $10.60 | $10.63 | $10.59 | $10.60 | $10.60 | 1,141 |
2022-08-23 | $10.67 | $10.67 | $10.58 | $10.62 | $10.62 | 890 |
2022-08-22 | $10.57 | $10.67 | $10.57 | $10.60 | $10.60 | 485 |
2022-08-19 | $10.69 | $10.72 | $10.68 | $10.69 | $10.69 | 7,504 |
2022-08-18 | $10.85 | $10.85 | $10.74 | $10.77 | $10.77 | 689 |
2022-08-17 | $10.94 | $10.96 | $10.91 | $10.93 | $10.93 | 1,930 |
2022-08-16 | $10.85 | $10.87 | $10.85 | $10.87 | $10.87 | 332 |
2022-08-15 | $10.72 | $10.77 | $10.72 | $10.76 | $10.76 | 75,305 |
2022-08-12 | $10.75 | $10.79 | $10.70 | $10.79 | $10.79 | 774 |
2022-08-11 | $10.94 | $10.94 | $10.87 | $10.87 | $10.87 | 1,206 |
2022-08-10 | $10.92 | $10.93 | $10.84 | $10.92 | $10.92 | 2,096 |
2022-08-09 | $10.87 | $10.87 | $10.84 | $10.84 | $10.84 | 904 |
2022-08-08 | $10.72 | $10.72 | $10.67 | $10.67 | $10.67 | 594 |
2022-08-05 | $10.52 | $10.57 | $10.52 | $10.57 | $10.57 | 278,687 |
2022-08-04 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 65 |
2022-08-03 | $10.42 | $10.42 | $10.42 | $10.42 | $10.42 | 245 |
2022-08-02 | $10.46 | $10.51 | $10.43 | $10.43 | $10.43 | 4,403 |
2022-08-01 | $10.57 | $10.60 | $10.54 | $10.60 | $10.60 | 1,931 |
2022-07-29 | $10.41 | $10.63 | $10.41 | $10.63 | $10.63 | 4,030 |
2022-07-28 | $10.59 | $10.72 | $10.58 | $10.72 | $10.72 | 123,140 |
2022-07-27 | $10.38 | $10.56 | $10.38 | $10.56 | $10.56 | 611 |
2022-07-26 | $10.29 | $10.29 | $10.27 | $10.27 | $10.27 | 389 |
2022-07-25 | $10.26 | $10.38 | $10.26 | $10.38 | $10.38 | 2,579 |
2022-07-22 | $10.31 | $10.31 | $10.21 | $10.21 | $10.21 | 658 |
2022-07-21 | $10.06 | $10.11 | $10.06 | $10.11 | $10.11 | 3,383 |
2022-07-20 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 29 |
2022-07-19 | $10.31 | $10.31 | $10.24 | $10.26 | $10.26 | 28,869 |
2022-07-18 | $10.22 | $10.26 | $10.12 | $10.12 | $10.12 | 5,621 |
2022-07-15 | $10.00 | $10.12 | $10.00 | $10.11 | $10.11 | 4,878 |
2022-07-14 | $9.72 | $9.87 | $9.72 | $9.86 | $9.86 | 7,019 |
2022-07-13 | $10.09 | $10.12 | $10.06 | $10.06 | $10.06 | 1,311 |
2022-07-12 | $10.20 | $10.20 | $10.07 | $10.07 | $10.07 | 2,999 |
2022-07-11 | $10.27 | $10.29 | $10.19 | $10.22 | $10.22 | 1,720 |
2022-07-08 | $10.23 | $10.40 | $10.22 | $10.33 | $10.33 | 116,869 |
2022-07-07 | $10.12 | $10.23 | $10.12 | $10.20 | $10.20 | 58,530 |
2022-07-06 | $10.08 | $10.17 | $10.08 | $10.11 | $10.11 | 2,190 |
2022-07-05 | $10.21 | $10.27 | $10.05 | $10.27 | $10.27 | 2,444 |
2022-07-01 | $10.48 | $10.65 | $10.48 | $10.65 | $10.65 | 2,006 |
2022-06-30 | $10.53 | $10.53 | $10.44 | $10.44 | $10.44 | 934 |
2022-06-29 | $10.81 | $10.81 | $10.52 | $10.52 | $10.52 | 1,211 |
2022-06-28 | $10.92 | $10.99 | $10.90 | $10.90 | $10.62 | 2,512 |
2022-06-27 | $10.80 | $10.86 | $10.76 | $10.76 | $10.49 | 3,648 |
2022-06-24 | $10.64 | $10.82 | $10.64 | $10.82 | $10.55 | 1,412 |
2022-06-23 | $10.58 | $10.63 | $10.51 | $10.63 | $10.36 | 671 |
2022-06-22 | $10.51 | $10.56 | $10.51 | $10.55 | $10.28 | 5,130 |
2022-06-21 | $10.64 | $10.68 | $10.61 | $10.61 | $10.35 | 72,093 |
2022-06-17 | $10.54 | $10.55 | $10.52 | $10.52 | $10.26 | 627 |
2022-06-16 | $10.51 | $10.52 | $10.51 | $10.52 | $10.25 | 531 |
2022-06-15 | $10.52 | $10.68 | $10.52 | $10.65 | $10.38 | 1,524 |
2022-06-14 | $10.55 | $10.55 | $10.48 | $10.52 | $10.25 | 1,398 |
2022-06-13 | $10.70 | $10.70 | $10.60 | $10.60 | $10.33 | 1,729 |
2022-06-10 | $10.96 | $10.97 | $10.86 | $10.94 | $10.66 | 3,919 |
2022-06-09 | $11.38 | $11.38 | $11.25 | $11.25 | $10.96 | 1,523 |
2022-06-08 | $11.39 | $11.39 | $11.37 | $11.37 | $11.08 | 532 |
2022-06-07 | $11.59 | $11.59 | $11.54 | $11.56 | $11.26 | 704 |
2022-06-06 | $11.39 | $11.39 | $11.34 | $11.35 | $11.06 | 2,115 |
2022-06-03 | $11.30 | $11.34 | $11.29 | $11.34 | $11.05 | 2,643 |
2022-06-02 | $11.24 | $11.33 | $11.18 | $11.33 | $11.04 | 2,705 |
2022-06-01 | $11.40 | $11.40 | $11.14 | $11.19 | $10.91 | 5,322 |
2022-05-31 | $11.34 | $11.37 | $11.34 | $11.35 | $11.06 | 1,008 |
2022-05-27 | $11.34 | $11.34 | $11.34 | $11.34 | $11.05 | 110 |
2022-05-26 | $11.40 | $11.40 | $11.38 | $11.38 | $11.09 | 408 |
2022-05-25 | $11.19 | $11.29 | $11.18 | $11.23 | $10.95 | 2,467 |
2022-05-24 | $11.15 | $11.23 | $11.15 | $11.18 | $10.90 | 2,501 |
2022-05-23 | $11.05 | $11.08 | $11.03 | $11.03 | $10.75 | 2,488 |
2022-05-20 | $10.75 | $10.75 | $10.72 | $10.72 | $10.45 | 935 |
2022-05-19 | $10.67 | $10.82 | $10.67 | $10.76 | $10.49 | 13,179 |
2022-05-18 | $10.39 | $10.39 | $10.39 | $10.39 | $10.13 | 185 |
2022-05-17 | $10.54 | $10.62 | $10.53 | $10.61 | $10.34 | 883 |
2022-05-16 | $10.34 | $10.37 | $10.32 | $10.32 | $10.05 | 1,229 |
2022-05-13 | $10.10 | $10.14 | $10.10 | $10.14 | $9.88 | 337 |
2022-05-12 | $10.04 | $10.04 | $9.97 | $10.01 | $9.75 | 1,656 |
2022-05-11 | $10.30 | $10.30 | $10.18 | $10.18 | $9.92 | 879 |
2022-05-10 | $10.40 | $10.40 | $10.28 | $10.31 | $10.05 | 450 |
2022-05-09 | $10.34 | $10.34 | $10.22 | $10.22 | $9.96 | 400 |
2022-05-06 | $10.60 | $10.60 | $10.38 | $10.44 | $10.17 | 7,035 |
2022-05-05 | $10.52 | $10.52 | $10.34 | $10.40 | $10.14 | 3,499 |
2022-05-04 | $10.39 | $10.70 | $10.39 | $10.70 | $10.43 | 7,193 |
2022-05-03 | $10.47 | $10.47 | $10.41 | $10.45 | $10.18 | 4,029 |
2022-05-02 | $10.35 | $10.48 | $10.35 | $10.41 | $10.15 | 2,078 |
2022-04-29 | $10.59 | $10.59 | $10.39 | $10.39 | $10.13 | 17,845 |
2022-04-28 | $10.55 | $10.64 | $10.55 | $10.63 | $10.36 | 320 |
2022-04-27 | $10.52 | $10.52 | $10.52 | $10.52 | $10.25 | 153 |
2022-04-26 | $10.68 | $10.68 | $10.47 | $10.47 | $10.20 | 2,707 |
2022-04-25 | $10.73 | $10.87 | $10.73 | $10.87 | $10.59 | 4,668 |
2022-04-22 | $10.80 | $10.80 | $10.77 | $10.80 | $10.53 | 570 |
2022-04-21 | $10.88 | $10.88 | $10.77 | $10.77 | $10.50 | 6,344 |
2022-04-20 | $11.10 | $11.13 | $11.10 | $11.10 | $10.82 | 7,149 |
2022-04-19 | $11.08 | $11.08 | $11.08 | $11.08 | $10.80 | 190 |
2022-04-18 | $11.03 | $11.07 | $10.97 | $10.97 | $10.69 | 4,260 |
2022-04-14 | $11.02 | $11.02 | $11.02 | $11.02 | $10.74 | 12 |
2022-04-13 | $11.09 | $11.11 | $11.09 | $11.11 | $10.82 | 193 |
2022-04-12 | $11.07 | $11.08 | $10.99 | $11.02 | $10.74 | 1,523 |
2022-04-11 | $11.13 | $11.17 | $11.13 | $11.13 | $10.85 | 5,003 |
2022-04-08 | $11.13 | $11.13 | $11.10 | $11.10 | $10.82 | 326 |
2022-04-07 | $11.15 | $11.18 | $11.14 | $11.18 | $10.90 | 1,305 |
2022-04-06 | $11.11 | $11.11 | $11.04 | $11.09 | $10.81 | 2,759 |
2022-04-05 | $11.18 | $11.21 | $11.14 | $11.15 | $10.86 | 13,800 |
2022-04-04 | $11.08 | $11.08 | $11.04 | $11.04 | $10.76 | 2,111 |
2022-04-01 | $11.08 | $11.08 | $11.02 | $11.06 | $10.78 | 1,703 |
2022-03-31 | $11.22 | $11.22 | $11.08 | $11.08 | $10.80 | 2,376 |
2022-03-30 | $11.11 | $11.24 | $11.11 | $11.20 | $10.92 | 12,535 |
2022-03-29 | $11.00 | $11.03 | $10.98 | $11.03 | $10.75 | 2,347 |
2022-03-28 | $10.88 | $10.95 | $10.81 | $10.95 | $10.67 | 15,174 |
2022-03-25 | $10.68 | $10.76 | $10.68 | $10.76 | $10.49 | 8,810 |
2022-03-24 | $10.62 | $10.72 | $10.62 | $10.72 | $10.45 | 24,608 |
2022-03-23 | $10.68 | $10.68 | $10.57 | $10.59 | $10.32 | 7,823 |
2022-03-22 | $10.67 | $10.80 | $10.67 | $10.80 | $10.52 | 20,670 |
2022-03-21 | $10.61 | $10.61 | $10.51 | $10.51 | $10.24 | 1,817 |
2022-03-18 | $10.60 | $10.60 | $10.60 | $10.60 | $10.33 | 22 |
2022-03-17 | $10.49 | $10.60 | $10.49 | $10.56 | $10.29 | 19,174 |
2022-03-16 | $10.41 | $10.42 | $10.41 | $10.42 | $10.15 | 283 |
2022-03-15 | $10.24 | $10.24 | $10.24 | $10.24 | $9.98 | 913 |
2022-03-14 | $10.21 | $10.21 | $10.21 | $10.21 | $9.95 | 111 |
2022-03-11 | $10.15 | $10.18 | $10.15 | $10.16 | $9.90 | 1,835 |
2022-03-10 | $10.17 | $10.22 | $10.17 | $10.22 | $9.96 | 1,696 |
2022-03-09 | $10.45 | $10.51 | $10.42 | $10.42 | $10.15 | 1,092 |
2022-03-08 | $10.04 | $10.29 | $10.04 | $10.08 | $9.82 | 15,433 |
2022-03-07 | $9.88 | $9.91 | $9.70 | $9.77 | $9.52 | 13,734 |
2022-03-04 | $9.82 | $9.83 | $9.72 | $9.83 | $9.58 | 2,306 |
2022-03-03 | $10.21 | $10.21 | $10.09 | $10.09 | $9.83 | 428 |
2022-03-02 | $10.23 | $10.23 | $10.22 | $10.23 | $9.97 | 1,066 |
2022-03-01 | $10.29 | $10.29 | $10.21 | $10.21 | $9.95 | 1,698 |
2022-02-28 | $10.38 | $10.38 | $10.36 | $10.36 | $10.10 | 598 |
2022-02-25 | $10.27 | $10.37 | $10.21 | $10.36 | $10.10 | 3,896 |
2022-02-24 | $9.64 | $10.19 | $9.64 | $10.19 | $9.93 | 2,100 |
2022-02-23 | $10.03 | $10.03 | $9.94 | $9.94 | $9.69 | 391 |
2022-02-22 | $10.09 | $10.09 | $10.00 | $10.04 | $9.79 | 3,532 |
2022-02-18 | $10.48 | $10.48 | $10.37 | $10.38 | $10.11 | 1,083 |
2022-02-17 | $10.51 | $10.57 | $10.47 | $10.49 | $10.22 | 5,487 |
2022-02-16 | $10.48 | $10.53 | $10.48 | $10.53 | $10.26 | 11,308 |
2022-02-15 | $10.37 | $10.50 | $10.34 | $10.45 | $10.19 | 2,779 |
2022-02-14 | $10.16 | $10.16 | $10.12 | $10.12 | $9.86 | 698 |
2022-02-11 | $10.43 | $10.43 | $10.16 | $10.16 | $9.90 | 7,070 |
2022-02-10 | $10.53 | $10.53 | $10.53 | $10.53 | $10.26 | 244 |
2022-02-09 | $10.71 | $10.71 | $10.71 | $10.71 | $10.44 | 26 |
2022-02-08 | $10.56 | $10.61 | $10.56 | $10.60 | $10.33 | 1,154 |
2022-02-07 | $10.52 | $10.52 | $10.52 | $10.52 | $10.25 | 181 |
2022-02-04 | $10.64 | $10.64 | $10.64 | $10.64 | $10.37 | 12 |
2022-02-03 | $10.53 | $10.53 | $10.53 | $10.53 | $10.26 | 66 |
2022-02-02 | $10.56 | $10.56 | $10.56 | $10.56 | $10.29 | 1,187 |
2022-02-01 | $10.60 | $10.60 | $10.60 | $10.60 | $10.33 | 753 |
2022-01-31 | $10.33 | $10.50 | $10.33 | $10.50 | $10.23 | 714 |
2022-01-28 | $10.28 | $10.28 | $10.18 | $10.25 | $9.99 | 1,644 |
2022-01-27 | $10.27 | $10.29 | $10.27 | $10.28 | $10.02 | 555 |
2022-01-26 | $10.47 | $10.48 | $10.31 | $10.31 | $10.05 | 3,984 |
2022-01-25 | $10.19 | $10.25 | $10.19 | $10.23 | $9.97 | 2,044 |
2022-01-24 | $10.32 | $10.44 | $10.23 | $10.44 | $10.18 | 4,814 |
2022-01-21 | $10.52 | $10.53 | $10.51 | $10.51 | $10.24 | 2,341 |
2022-01-20 | $10.71 | $10.72 | $10.54 | $10.64 | $10.37 | 19,086 |
2022-01-19 | $10.62 | $10.67 | $10.62 | $10.67 | $10.40 | 925 |
2022-01-18 | $10.55 | $10.55 | $10.55 | $10.55 | $10.28 | 861 |
2022-01-14 | $10.81 | $10.81 | $10.74 | $10.76 | $10.49 | 1,598 |
2022-01-13 | $10.91 | $10.91 | $10.81 | $10.81 | $10.54 | 818 |
2022-01-12 | $10.75 | $10.88 | $10.75 | $10.88 | $10.60 | 5,694 |
2022-01-11 | $10.79 | $10.79 | $10.79 | $10.79 | $10.52 | 523 |
2022-01-10 | $10.60 | $10.60 | $10.60 | $10.60 | $10.33 | 286 |
2022-01-07 | $10.68 | $10.72 | $10.65 | $10.65 | $10.38 | 5,093 |
2022-01-06 | $10.69 | $10.70 | $10.68 | $10.68 | $10.41 | 2,346 |
2022-01-05 | $10.91 | $10.92 | $10.76 | $10.76 | $10.49 | 890 |
2022-01-04 | $10.97 | $10.97 | $10.97 | $10.97 | $10.69 | 609 |
2022-01-03 | $11.00 | $11.00 | $10.98 | $10.98 | $10.70 | 3,055 |
2021-12-31 | $10.94 | $10.97 | $10.92 | $10.92 | $10.64 | 1,167 |
2021-12-30 | $10.88 | $10.88 | $10.87 | $10.87 | $10.59 | 1,130 |
2021-12-29 | $10.92 | $10.98 | $10.92 | $10.98 | $10.63 | 1,876 |
2021-12-28 | $10.93 | $10.93 | $10.90 | $10.90 | $10.55 | 914 |
2021-12-27 | $10.92 | $10.92 | $10.92 | $10.92 | $10.58 | 182 |
2021-12-23 | $10.83 | $10.86 | $10.81 | $10.86 | $10.51 | 1,104 |
2021-12-22 | $10.79 | $10.79 | $10.79 | $10.79 | $10.45 | 22 |
2021-12-21 | $10.69 | $10.75 | $10.69 | $10.75 | $10.41 | 1,525 |
2021-12-20 | $10.52 | $10.56 | $10.51 | $10.56 | $10.22 | 1,492 |
2021-12-17 | $10.62 | $10.65 | $10.62 | $10.63 | $10.29 | 1,290 |
2021-12-16 | $10.67 | $10.68 | $10.67 | $10.68 | $10.34 | 494 |
2021-12-15 | $10.59 | $10.74 | $10.55 | $10.74 | $10.40 | 4,602 |
2021-12-14 | $10.61 | $10.61 | $10.61 | $10.61 | $10.27 | 349 |
2021-12-13 | $10.76 | $10.77 | $10.76 | $10.77 | $10.43 | 877 |
2021-12-10 | $10.83 | $10.83 | $10.83 | $10.83 | $10.48 | 33 |
2021-12-09 | $10.91 | $10.91 | $10.84 | $10.84 | $10.50 | 1,966 |
2021-12-08 | $10.95 | $10.95 | $10.95 | $10.95 | $10.60 | 221 |
2021-12-07 | $10.92 | $10.96 | $10.92 | $10.96 | $10.62 | 3,248 |
2021-12-06 | $10.79 | $10.86 | $10.78 | $10.86 | $10.51 | 7,342 |
2021-12-03 | $10.74 | $10.74 | $10.65 | $10.68 | $10.34 | 6,375 |
2021-12-02 | $10.75 | $10.78 | $10.74 | $10.75 | $10.41 | 3,124 |
2021-12-01 | $10.86 | $10.86 | $10.65 | $10.65 | $10.31 | 1,806 |
2021-11-30 | $10.91 | $10.91 | $10.85 | $10.86 | $10.51 | 230 |
2021-11-29 | $10.85 | $10.88 | $10.85 | $10.86 | $10.51 | 3,779 |
2021-11-26 | $10.82 | $10.84 | $10.81 | $10.84 | $10.50 | 1,094 |
2021-11-24 | $10.84 | $10.84 | $10.84 | $10.84 | $10.50 | 243 |
2021-11-23 | $10.80 | $10.84 | $10.80 | $10.84 | $10.50 | 2,044 |
2021-11-22 | $10.84 | $10.84 | $10.84 | $10.84 | $10.49 | 35 |
2021-11-19 | $11.04 | $11.04 | $10.89 | $10.89 | $10.54 | 2,848 |
2021-11-18 | $11.14 | $11.14 | $11.13 | $11.13 | $10.78 | 220 |
2021-11-17 | $11.21 | $11.27 | $11.21 | $11.27 | $10.91 | 307 |
2021-11-16 | $11.23 | $11.24 | $11.20 | $11.20 | $10.84 | 597 |
2021-11-15 | $11.34 | $11.37 | $11.32 | $11.32 | $10.96 | 10,763 |
2021-11-12 | $11.38 | $11.38 | $11.37 | $11.37 | $11.01 | 580 |
2021-11-11 | $11.33 | $11.35 | $11.33 | $11.35 | $10.99 | 312 |
2021-11-10 | $11.43 | $11.43 | $11.29 | $11.30 | $10.95 | 2,225 |
2021-11-09 | $11.38 | $11.45 | $11.38 | $11.38 | $11.02 | 1,849 |
2021-11-08 | $11.27 | $11.39 | $11.27 | $11.38 | $11.02 | 50,552 |
2021-11-05 | $11.39 | $11.39 | $11.28 | $11.35 | $10.99 | 3,487 |
2021-11-04 | $11.51 | $11.58 | $11.50 | $11.53 | $11.16 | 1,473 |
2021-11-03 | $11.53 | $11.61 | $11.50 | $11.61 | $11.24 | 2,218 |
2021-11-02 | $11.91 | $11.91 | $11.74 | $11.78 | $11.40 | 7,568 |
2021-11-01 | $11.84 | $11.88 | $11.72 | $11.88 | $11.50 | 2,808 |
2021-10-29 | $11.64 | $11.70 | $11.64 | $11.68 | $11.31 | 1,384 |
2021-10-28 | $11.76 | $11.83 | $11.75 | $11.83 | $11.45 | 2,955 |
2021-10-27 | $11.61 | $11.66 | $11.61 | $11.64 | $11.27 | 1,122 |
2021-10-26 | $11.63 | $11.65 | $11.58 | $11.58 | $11.21 | 1,013 |
2021-10-25 | $11.71 | $11.71 | $11.67 | $11.67 | $11.30 | 1,121 |
2021-10-22 | $11.88 | $11.88 | $11.75 | $11.76 | $11.39 | 2,625 |
2021-10-21 | $11.74 | $11.74 | $11.71 | $11.71 | $11.34 | 2,404 |
2021-10-20 | $11.77 | $11.77 | $11.63 | $11.71 | $11.34 | 5,434 |
2021-10-19 | $11.40 | $11.51 | $11.40 | $11.51 | $11.14 | 1,260 |
2021-10-18 | $11.36 | $11.36 | $11.36 | $11.36 | $11.00 | 149 |
2021-10-15 | $11.38 | $11.41 | $11.37 | $11.41 | $11.05 | 1,238 |
2021-10-14 | $11.36 | $11.40 | $11.34 | $11.34 | $10.98 | 1,314 |
2021-10-13 | $11.25 | $11.33 | $11.25 | $11.33 | $10.97 | 3,738 |
2021-10-12 | $11.17 | $11.17 | $11.09 | $11.13 | $10.77 | 1,223 |
2021-10-11 | $10.97 | $10.97 | $10.97 | $10.97 | $10.62 | 22 |
2021-10-08 | $10.99 | $11.01 | $10.96 | $10.98 | $10.63 | 2,284 |
2021-10-07 | $11.10 | $11.11 | $11.00 | $11.05 | $10.70 | 3,542 |
2021-10-06 | $10.99 | $10.99 | $10.97 | $10.98 | $10.63 | 2,004 |
2021-10-05 | $11.11 | $11.11 | $11.11 | $11.11 | $10.75 | 165 |
2021-10-04 | $11.15 | $11.16 | $11.08 | $11.16 | $10.81 | 1,655 |
2021-10-01 | $11.09 | $11.20 | $11.06 | $11.20 | $10.84 | 289,920 |
2021-09-30 | $11.03 | $11.03 | $11.03 | $11.03 | $10.68 | 82 |
2021-09-29 | $11.02 | $11.02 | $11.02 | $11.02 | $10.67 | 126 |
2021-09-28 | $11.05 | $11.12 | $11.04 | $11.04 | $10.69 | 2,147 |
2021-09-27 | $11.35 | $11.35 | $11.26 | $11.26 | $10.90 | 954 |
2021-09-24 | $11.25 | $11.27 | $11.23 | $11.26 | $10.90 | 1,503 |
2021-09-23 | $11.41 | $11.41 | $11.37 | $11.37 | $11.00 | 590 |
2021-09-22 | $11.14 | $11.29 | $11.14 | $11.29 | $10.93 | 2,913 |
2021-09-21 | $11.11 | $11.11 | $11.05 | $11.05 | $10.70 | 2,588 |
2021-09-20 | $10.92 | $10.93 | $10.75 | $10.75 | $10.41 | 5,250 |
2021-09-17 | $11.25 | $11.25 | $11.08 | $11.15 | $10.80 | 1,106 |
2021-09-16 | $11.25 | $11.28 | $11.25 | $11.28 | $10.92 | 1,278 |
2021-09-15 | $11.45 | $11.45 | $11.29 | $11.38 | $11.02 | 1,004 |
2021-09-14 | $11.52 | $11.54 | $11.48 | $11.48 | $11.11 | 12,585 |
2021-09-13 | $11.57 | $11.59 | $11.48 | $11.59 | $11.22 | 6,020 |
2021-09-10 | $11.25 | $11.25 | $11.20 | $11.21 | $10.85 | 4,608 |
2021-09-09 | $11.29 | $11.39 | $11.29 | $11.31 | $10.95 | 993 |
2021-09-08 | $11.37 | $11.37 | $11.32 | $11.37 | $11.01 | 3,254 |
2021-09-07 | $11.47 | $11.54 | $11.44 | $11.47 | $11.10 | 11,082 |
2021-09-03 | $11.60 | $11.73 | $11.58 | $11.69 | $11.31 | 43,769 |
2021-09-02 | $11.60 | $11.67 | $11.60 | $11.65 | $11.28 | 2,364 |
2021-09-01 | $11.55 | $11.67 | $11.55 | $11.59 | $11.22 | 15,491 |
2021-08-31 | $11.31 | $11.41 | $11.31 | $11.41 | $11.05 | 1,909 |
2021-08-30 | $11.25 | $11.25 | $11.25 | $11.25 | $10.90 | 102 |
2021-08-27 | $11.25 | $11.25 | $11.25 | $11.25 | $10.90 | 70 |
2021-08-26 | $11.25 | $11.25 | $11.12 | $11.15 | $10.80 | 1,991 |
2021-08-25 | $11.16 | $11.27 | $11.15 | $11.22 | $10.87 | 629 |
2021-08-24 | $11.18 | $11.27 | $11.18 | $11.27 | $10.91 | 1,154 |
2021-08-23 | $11.12 | $11.16 | $11.12 | $11.16 | $10.81 | 1,922 |
2021-08-20 | $11.06 | $11.13 | $11.03 | $11.03 | $10.68 | 3,347 |
2021-08-19 | $11.20 | $11.20 | $11.09 | $11.13 | $10.78 | 3,061 |
2021-08-18 | $11.11 | $11.11 | $11.11 | $11.11 | $10.76 | 150 |
2021-08-17 | $10.98 | $11.07 | $10.97 | $11.03 | $10.68 | 731 |
2021-08-16 | $10.99 | $11.13 | $10.99 | $11.10 | $10.74 | 3,577 |
2021-08-13 | $11.08 | $11.08 | $11.04 | $11.07 | $10.71 | 927 |
2021-08-12 | $11.00 | $11.00 | $11.00 | $11.00 | $10.65 | 1,638 |
2021-08-11 | $10.98 | $10.98 | $10.98 | $10.98 | $10.63 | 21 |
2021-08-10 | $10.95 | $10.97 | $10.95 | $10.95 | $10.60 | 1,884 |
2021-08-09 | $10.99 | $10.99 | $10.95 | $10.95 | $10.60 | 1,345 |
2021-08-06 | $10.94 | $10.94 | $10.94 | $10.94 | $10.59 | 116 |
2021-08-05 | $10.90 | $10.96 | $10.90 | $10.96 | $10.61 | 383 |
2021-08-04 | $10.89 | $10.99 | $10.87 | $10.87 | $10.53 | 1,874 |
2021-08-03 | $10.98 | $10.98 | $10.97 | $10.97 | $10.62 | 196 |
2021-08-02 | $10.87 | $10.87 | $10.80 | $10.80 | $10.45 | 310 |
2021-07-30 | $10.78 | $10.78 | $10.78 | $10.78 | $10.44 | 202 |
2021-07-29 | $10.98 | $11.01 | $10.98 | $11.01 | $10.66 | 3,731 |
2021-07-28 | $10.86 | $10.93 | $10.86 | $10.93 | $10.58 | 1,457 |
2021-07-27 | $10.90 | $10.90 | $10.81 | $10.85 | $10.50 | 2,791 |
2021-07-26 | $10.98 | $11.01 | $10.92 | $10.93 | $10.58 | 848 |
2021-07-23 | $10.90 | $10.93 | $10.88 | $10.90 | $10.55 | 6,384 |
2021-07-22 | $10.77 | $10.77 | $10.77 | $10.77 | $10.43 | 73 |
2021-07-21 | $10.73 | $10.77 | $10.73 | $10.77 | $10.43 | 1,517 |
2021-07-20 | $10.43 | $10.60 | $10.43 | $10.58 | $10.25 | 2,798 |
2021-07-19 | $10.70 | $10.70 | $10.47 | $10.56 | $10.22 | 12,996 |
2021-07-16 | $10.93 | $10.97 | $10.84 | $10.90 | $10.55 | 5,335 |
2021-07-15 | $11.06 | $11.06 | $11.06 | $11.06 | $10.71 | 139 |
2021-07-14 | $11.24 | $11.24 | $11.18 | $11.18 | $10.82 | 1,996 |
2021-07-13 | $11.23 | $11.30 | $11.23 | $11.24 | $10.88 | 1,017 |
2021-07-12 | $11.23 | $11.40 | $11.23 | $11.31 | $10.95 | 8,418 |
2021-07-09 | $11.26 | $11.29 | $11.23 | $11.28 | $10.92 | 1,809 |
2021-07-08 | $11.23 | $11.23 | $11.15 | $11.15 | $10.79 | 1,459 |
2021-07-07 | $11.17 | $11.23 | $11.17 | $11.23 | $10.87 | 1,235 |
2021-07-06 | $11.42 | $11.42 | $11.20 | $11.25 | $10.90 | 2,719 |
2021-07-02 | $11.25 | $11.35 | $11.25 | $11.35 | $10.99 | 3,850 |
2021-07-01 | $11.18 | $11.26 | $11.17 | $11.26 | $10.90 | 17,140 |
2021-06-30 | $11.09 | $11.12 | $11.06 | $11.08 | $10.73 | 4,940 |
2021-06-29 | $11.15 | $11.22 | $11.10 | $11.18 | $10.82 | 9,918 |
2021-06-28 | $11.53 | $11.57 | $11.49 | $11.57 | $10.91 | 841 |
2021-06-25 | $11.54 | $11.58 | $11.52 | $11.54 | $10.88 | 4,949 |
2021-06-24 | $11.50 | $11.59 | $11.47 | $11.55 | $10.88 | 2,789 |
2021-06-23 | $11.42 | $11.49 | $11.41 | $11.44 | $10.79 | 1,474 |
2021-06-22 | $11.56 | $11.56 | $11.52 | $11.53 | $10.87 | 558 |
2021-06-21 | $11.54 | $11.60 | $11.54 | $11.60 | $10.94 | 4,724 |
2021-06-18 | $11.52 | $11.53 | $11.40 | $11.51 | $10.85 | 8,257 |
2021-06-17 | $11.72 | $11.79 | $11.69 | $11.79 | $11.11 | 2,072 |
2021-06-16 | $12.11 | $12.27 | $11.98 | $11.98 | $11.29 | 9,277 |
2021-06-15 | $11.94 | $11.98 | $11.94 | $11.98 | $11.29 | 418 |
2021-06-14 | $12.02 | $12.02 | $11.89 | $12.00 | $11.31 | 5,183 |
2021-06-11 | $11.85 | $11.89 | $11.85 | $11.89 | $11.21 | 1,485 |
2021-06-10 | $11.78 | $11.84 | $11.78 | $11.82 | $11.14 | 1,628 |
2021-06-09 | $11.85 | $11.85 | $11.82 | $11.82 | $11.14 | 457 |
2021-06-08 | $11.84 | $11.85 | $11.76 | $11.85 | $11.17 | 2,817 |
2021-06-07 | $11.89 | $11.89 | $11.88 | $11.88 | $11.20 | 3,559 |
2021-06-04 | $11.89 | $11.92 | $11.87 | $11.89 | $11.21 | 1,135 |
2021-06-03 | $12.03 | $12.03 | $11.76 | $11.80 | $11.12 | 31,087 |
2021-06-02 | $12.16 | $12.16 | $12.01 | $12.10 | $11.41 | 3,096 |
2021-06-01 | $12.30 | $12.32 | $12.23 | $12.25 | $11.55 | 7,322 |
2021-05-28 | $12.22 | $12.32 | $12.22 | $12.32 | $11.61 | 1,209 |
2021-05-27 | $12.32 | $12.34 | $12.24 | $12.30 | $11.59 | 1,805 |
2021-05-26 | $12.28 | $12.30 | $12.27 | $12.27 | $11.57 | 8,049 |
2021-05-25 | $12.31 | $12.31 | $12.16 | $12.23 | $11.53 | 25,026 |
2021-05-24 | $12.24 | $12.26 | $12.16 | $12.20 | $11.50 | 31,674 |
2021-05-21 | $12.33 | $12.33 | $12.23 | $12.26 | $11.56 | 3,108 |
2021-05-20 | $12.22 | $12.31 | $12.20 | $12.30 | $11.60 | 4,763 |
2021-05-19 | $12.10 | $12.15 | $12.06 | $12.14 | $11.44 | 3,445 |
2021-05-18 | $12.21 | $12.30 | $12.21 | $12.29 | $11.59 | 20,725 |
2021-05-17 | $11.95 | $12.05 | $11.95 | $12.05 | $11.36 | 5,497 |
2021-05-14 | $11.93 | $12.00 | $11.90 | $12.00 | $11.31 | 17,043 |
2021-05-13 | $11.74 | $11.82 | $11.69 | $11.74 | $11.07 | 8,370 |
2021-05-12 | $11.59 | $11.68 | $11.58 | $11.67 | $11.00 | 2,640 |
2021-05-11 | $11.79 | $11.80 | $11.77 | $11.77 | $11.10 | 1,522 |
2021-05-10 | $12.00 | $12.00 | $11.87 | $11.94 | $11.25 | 3,783 |
2021-05-07 | $11.76 | $12.01 | $11.76 | $11.96 | $11.27 | 24,151 |
2021-05-06 | $11.55 | $11.69 | $11.55 | $11.68 | $11.01 | 969 |
2021-05-05 | $11.63 | $11.63 | $11.56 | $11.59 | $10.93 | 2,200 |
2021-05-04 | $11.61 | $11.61 | $11.50 | $11.58 | $10.92 | 9,017 |
2021-05-03 | $11.49 | $11.67 | $11.49 | $11.64 | $10.97 | 57,500 |
2021-04-30 | $11.54 | $11.54 | $11.31 | $11.31 | $10.67 | 18,953 |
2021-04-29 | $11.45 | $11.54 | $11.45 | $11.54 | $10.88 | 1,737 |
2021-04-28 | $11.47 | $11.47 | $11.41 | $11.46 | $10.80 | 8,824 |
2021-04-27 | $11.40 | $11.41 | $11.37 | $11.41 | $10.76 | 2,618 |
2021-04-26 | $11.45 | $11.48 | $11.45 | $11.45 | $10.80 | 871 |
2021-04-23 | $11.42 | $11.42 | $11.42 | $11.42 | $10.76 | 62 |
2021-04-22 | $11.40 | $11.41 | $11.38 | $11.38 | $10.73 | 9,312 |
2021-04-21 | $11.30 | $11.30 | $11.30 | $11.30 | $10.65 | 394 |
2021-04-20 | $11.34 | $11.34 | $11.19 | $11.27 | $10.62 | 2,367 |
2021-04-19 | $11.40 | $11.44 | $11.33 | $11.38 | $10.73 | 1,869 |
2021-04-16 | $11.29 | $11.40 | $11.29 | $11.40 | $10.75 | 2,760 |
2021-04-15 | $11.28 | $11.31 | $11.28 | $11.31 | $10.66 | 7,258 |
2021-04-14 | $11.36 | $11.40 | $11.34 | $11.40 | $10.75 | 2,384 |
2021-04-13 | $11.33 | $11.33 | $11.25 | $11.31 | $10.67 | 1,730 |
2021-04-12 | $11.37 | $11.37 | $11.25 | $11.31 | $10.66 | 2,023 |
2021-04-09 | $11.38 | $11.38 | $11.38 | $11.38 | $10.73 | 1,327 |
2021-04-08 | $11.43 | $11.49 | $11.40 | $11.40 | $10.74 | 911 |
2021-04-07 | $11.43 | $11.44 | $11.38 | $11.38 | $10.73 | 1,368 |
2021-04-06 | $11.29 | $11.31 | $11.23 | $11.28 | $10.64 | 2,282 |
2021-04-05 | $11.27 | $11.39 | $11.27 | $11.33 | $10.68 | 3,677 |
2021-04-01 | $11.11 | $11.20 | $11.11 | $11.20 | $10.56 | 1,611 |
2021-03-31 | $11.08 | $11.08 | $11.05 | $11.08 | $10.45 | 6,899 |
2021-03-30 | $10.93 | $10.93 | $10.93 | $10.93 | $10.30 | 22 |
2021-03-29 | $10.94 | $11.02 | $10.91 | $10.97 | $10.34 | 2,751 |
2021-03-26 | $10.92 | $11.01 | $10.85 | $11.01 | $10.38 | 25,493 |
2021-03-25 | $10.69 | $10.87 | $10.69 | $10.86 | $10.24 | 3,371 |
2021-03-24 | $10.97 | $10.97 | $10.94 | $10.94 | $10.31 | 333 |
2021-03-23 | $11.01 | $11.07 | $11.01 | $11.06 | $10.43 | 852 |
2021-03-22 | $11.10 | $11.13 | $10.99 | $11.12 | $10.48 | 8,010 |
2021-03-19 | $11.18 | $11.20 | $11.18 | $11.18 | $10.53 | 25,201 |
2021-03-18 | $10.97 | $10.97 | $10.97 | $10.97 | $10.34 | 1,755 |
2021-03-17 | $11.09 | $11.16 | $11.07 | $11.13 | $10.49 | 2,508 |
2021-03-16 | $11.10 | $11.16 | $11.10 | $11.13 | $10.49 | 1,535 |
2021-03-15 | $11.20 | $11.20 | $11.15 | $11.15 | $10.51 | 1,539 |
2021-03-12 | $11.16 | $11.29 | $11.05 | $11.22 | $10.58 | 20,806 |
2021-03-11 | $11.07 | $11.32 | $11.03 | $11.32 | $10.67 | 10,596 |
2021-03-10 | $10.94 | $10.94 | $10.94 | $10.94 | $10.31 | 208 |
2021-03-09 | $10.88 | $10.88 | $10.76 | $10.84 | $10.21 | 5,410 |
2021-03-08 | $10.77 | $10.77 | $10.69 | $10.72 | $10.11 | 3,970 |
2021-03-05 | $10.75 | $10.96 | $10.70 | $10.85 | $10.23 | 17,167 |
2021-03-04 | $10.75 | $10.75 | $10.60 | $10.60 | $9.99 | 1,097 |
2021-03-03 | $10.87 | $10.87 | $10.74 | $10.74 | $10.12 | 400 |
2021-03-02 | $10.92 | $10.97 | $10.91 | $10.93 | $10.31 | 4,325 |
2021-03-01 | $10.97 | $11.04 | $10.85 | $11.00 | $10.37 | 20,188 |
2021-02-26 | $10.93 | $10.93 | $10.72 | $10.80 | $10.18 | 34,514 |
2021-02-25 | $11.01 | $11.04 | $10.93 | $10.93 | $10.30 | 8,239 |
2021-02-24 | $10.73 | $10.89 | $10.73 | $10.89 | $10.27 | 16,588 |
2021-02-23 | $10.70 | $10.82 | $10.70 | $10.82 | $10.20 | 183 |
2021-02-22 | $10.89 | $10.89 | $10.83 | $10.83 | $10.21 | 2,114 |
2021-02-19 | $10.80 | $10.85 | $10.80 | $10.85 | $10.23 | 304 |
2021-02-18 | $10.83 | $10.83 | $10.68 | $10.75 | $10.13 | 1,786 |
2021-02-17 | $10.85 | $10.88 | $10.83 | $10.88 | $10.26 | 1,071 |
2021-02-16 | $10.83 | $10.89 | $10.81 | $10.88 | $10.26 | 12,221 |
2021-02-12 | $10.57 | $10.68 | $10.57 | $10.68 | $10.06 | 40,680 |
2021-02-11 | $10.72 | $10.76 | $10.66 | $10.76 | $10.15 | 13,427 |
2021-02-10 | $10.69 | $10.75 | $10.69 | $10.72 | $10.10 | 7,393 |
2021-02-09 | $10.69 | $10.76 | $10.69 | $10.75 | $10.14 | 768 |
2021-02-08 | $10.67 | $10.73 | $10.67 | $10.69 | $10.08 | 1,192 |
2021-02-05 | $10.61 | $10.66 | $10.56 | $10.66 | $10.05 | 3,365 |
2021-02-04 | $10.59 | $10.59 | $10.44 | $10.50 | $9.90 | 3,613 |
2021-02-03 | $10.58 | $10.63 | $10.58 | $10.63 | $10.02 | 2,024 |
2021-02-02 | $10.58 | $10.65 | $10.57 | $10.64 | $10.03 | 8,523 |
2021-02-01 | $10.68 | $10.76 | $10.57 | $10.62 | $10.01 | 4,930 |
2021-01-29 | $10.65 | $10.65 | $10.65 | $10.65 | $10.04 | 32 |
2021-01-28 | $10.75 | $10.85 | $10.75 | $10.85 | $10.23 | 1,555 |
2021-01-27 | $10.58 | $10.75 | $10.57 | $10.60 | $9.99 | 5,100 |
2021-01-26 | $10.90 | $10.96 | $10.85 | $10.90 | $10.28 | 2,825 |
2021-01-25 | $11.10 | $11.10 | $10.96 | $11.02 | $10.39 | 4,106 |
2021-01-22 | $11.17 | $11.23 | $11.17 | $11.23 | $10.59 | 1,072 |
2021-01-21 | $11.26 | $11.26 | $11.16 | $11.23 | $10.59 | 1,843 |
2021-01-20 | $11.26 | $11.28 | $11.26 | $11.28 | $10.63 | 307 |
2021-01-19 | $11.25 | $11.45 | $11.21 | $11.36 | $10.71 | 12,860 |
2021-01-15 | $11.13 | $11.20 | $11.05 | $11.09 | $10.45 | 15,439 |
2021-01-14 | $11.26 | $11.34 | $11.26 | $11.34 | $10.69 | 393 |
2021-01-13 | $11.39 | $11.39 | $11.33 | $11.33 | $10.68 | 463 |
2021-01-12 | $11.40 | $11.47 | $11.37 | $11.47 | $10.82 | 660 |
2021-01-11 | $11.31 | $11.50 | $11.31 | $11.42 | $10.76 | 23,888 |
2021-01-08 | $11.67 | $11.67 | $11.61 | $11.67 | $11.00 | 930 |
2021-01-07 | $11.55 | $11.77 | $11.55 | $11.68 | $11.01 | 2,875 |
2021-01-06 | $11.42 | $11.69 | $11.42 | $11.56 | $10.90 | 2,773 |
2021-01-05 | $11.18 | $11.30 | $11.18 | $11.29 | $10.64 | 4,786 |
2021-01-04 | $11.20 | $11.21 | $11.10 | $11.10 | $10.47 | 20,496 |
2020-12-31 | $11.05 | $11.05 | $11.00 | $11.00 | $10.37 | 2,560 |
2020-12-30 | $11.09 | $11.17 | $11.00 | $11.05 | $10.42 | 7,979 |
2020-12-29 | $11.15 | $11.19 | $11.09 | $11.09 | $10.39 | 12,504 |
2020-12-28 | $11.02 | $11.21 | $11.01 | $11.07 | $10.38 | 9,445 |
2020-12-24 | $10.96 | $11.00 | $10.91 | $10.94 | $10.25 | 2,271 |
2020-12-23 | $10.91 | $10.92 | $10.85 | $10.92 | $10.23 | 16,987 |
2020-12-22 | $10.72 | $10.72 | $10.62 | $10.62 | $9.95 | 1,648 |
2020-12-21 | $10.57 | $10.74 | $10.57 | $10.73 | $10.05 | 8,973 |
2020-12-18 | $11.00 | $11.00 | $10.83 | $10.91 | $10.22 | 2,471 |
2020-12-17 | $10.96 | $10.99 | $10.96 | $10.99 | $10.30 | 908 |
2020-12-16 | $10.99 | $10.99 | $10.91 | $10.94 | $10.25 | 1,742 |
2020-12-15 | $10.84 | $10.89 | $10.75 | $10.81 | $10.13 | 13,028 |
2020-12-14 | $10.71 | $10.76 | $10.70 | $10.76 | $10.08 | 967 |
2020-12-11 | $10.77 | $10.77 | $10.59 | $10.67 | $10.00 | 61,769 |
2020-12-10 | $10.78 | $10.88 | $10.75 | $10.77 | $10.09 | 7,364 |
2020-12-09 | $10.83 | $10.83 | $10.67 | $10.71 | $10.04 | 25,338 |
2020-12-08 | $10.51 | $10.71 | $10.51 | $10.71 | $10.03 | 3,551 |
2020-12-07 | $10.62 | $10.62 | $10.51 | $10.52 | $9.86 | 4,242 |
2020-12-04 | $10.49 | $10.74 | $10.49 | $10.62 | $9.95 | 25,991 |
2020-12-03 | $10.34 | $10.49 | $10.34 | $10.38 | $9.73 | 11,226 |
2020-12-02 | $10.36 | $10.36 | $10.36 | $10.36 | $9.70 | 207 |
2020-12-01 | $10.23 | $10.35 | $10.20 | $10.20 | $9.56 | 143,498 |
2020-11-30 | $10.35 | $10.35 | $10.15 | $10.17 | $9.53 | 20,950 |
2020-11-27 | $10.39 | $10.41 | $10.28 | $10.34 | $9.69 | 54,176 |
2020-11-25 | $10.26 | $10.34 | $10.22 | $10.30 | $9.65 | 4,746 |
2020-11-24 | $10.12 | $10.17 | $10.12 | $10.17 | $9.53 | 13,698 |
2020-11-23 | $9.82 | $9.92 | $9.82 | $9.88 | $9.26 | 2,496 |
2020-11-20 | $9.78 | $9.82 | $9.76 | $9.82 | $9.20 | 3,151 |
2020-11-19 | $9.61 | $9.70 | $9.61 | $9.70 | $9.09 | 322 |
2020-11-18 | $9.78 | $9.78 | $9.71 | $9.71 | $9.10 | 421 |
2020-11-17 | $9.60 | $9.73 | $9.60 | $9.71 | $9.10 | 774 |
2020-11-16 | $9.75 | $9.83 | $9.75 | $9.83 | $9.21 | 6,495 |
2020-11-13 | $9.60 | $9.65 | $9.58 | $9.65 | $9.04 | 4,109 |
2020-11-12 | $9.57 | $9.57 | $9.50 | $9.50 | $8.90 | 3,639 |
2020-11-11 | $9.53 | $9.56 | $9.53 | $9.56 | $8.95 | 742 |
2020-11-10 | $9.41 | $9.50 | $9.41 | $9.45 | $8.86 | 3,871 |
2020-11-09 | $9.26 | $9.27 | $9.23 | $9.25 | $8.67 | 2,618 |
2020-11-06 | $8.79 | $8.85 | $8.76 | $8.84 | $8.28 | 8,777 |
2020-11-05 | $8.93 | $8.93 | $8.90 | $8.90 | $8.34 | 761 |
2020-11-04 | $8.78 | $8.83 | $8.73 | $8.73 | $8.18 | 2,927 |
2020-11-03 | $8.77 | $8.83 | $8.71 | $8.81 | $8.26 | 19,165 |
2020-11-02 | $8.55 | $8.77 | $8.55 | $8.69 | $8.15 | 41,347 |
2020-10-30 | $8.42 | $8.47 | $8.42 | $8.46 | $7.93 | 502 |
2020-10-29 | $8.33 | $8.38 | $8.24 | $8.38 | $7.85 | 3,539 |
2020-10-28 | $8.52 | $8.52 | $8.40 | $8.40 | $7.87 | 1,062 |
2020-10-27 | $8.70 | $8.71 | $8.68 | $8.68 | $8.13 | 355 |
2020-10-26 | $8.94 | $8.94 | $8.84 | $8.90 | $8.34 | 1,781 |
2020-10-23 | $9.12 | $9.15 | $9.12 | $9.15 | $8.57 | 2,595 |
2020-10-22 | $8.99 | $9.14 | $8.99 | $9.14 | $8.57 | 1,052 |
2020-10-21 | $9.13 | $9.14 | $9.10 | $9.10 | $8.53 | 544 |
2020-10-20 | $9.17 | $9.17 | $9.17 | $9.17 | $8.59 | 109 |
2020-10-19 | $9.24 | $9.24 | $9.18 | $9.19 | $8.61 | 449 |
2020-10-16 | $9.21 | $9.21 | $9.19 | $9.19 | $8.61 | 687 |
2020-10-15 | $9.22 | $9.22 | $9.20 | $9.21 | $8.63 | 1,081 |
2020-10-14 | $9.40 | $9.40 | $9.36 | $9.37 | $8.78 | 1,314 |
2020-10-13 | $9.48 | $9.48 | $9.37 | $9.40 | $8.81 | 1,129 |
2020-10-12 | $9.31 | $9.40 | $9.31 | $9.40 | $8.81 | 8,354 |
2020-10-09 | $9.28 | $9.35 | $9.26 | $9.28 | $8.70 | 4,793 |
2020-10-08 | $9.26 | $9.33 | $9.25 | $9.32 | $8.73 | 3,761 |
2020-10-07 | $9.18 | $9.27 | $9.18 | $9.26 | $8.68 | 4,540 |
2020-10-06 | $9.29 | $9.29 | $9.17 | $9.18 | $8.60 | 3,379 |
2020-10-05 | $9.07 | $9.18 | $9.07 | $9.16 | $8.58 | 6,961 |
2020-10-02 | $9.03 | $9.04 | $8.92 | $9.04 | $8.47 | 7,487 |
2020-10-01 | $8.98 | $9.18 | $8.93 | $9.03 | $8.46 | 241,357 |
2020-09-30 | $8.96 | $8.98 | $8.91 | $8.98 | $8.41 | 34,412 |
2020-09-29 | $8.96 | $9.01 | $8.92 | $8.92 | $8.36 | 2,370 |
2020-09-28 | $8.99 | $9.05 | $8.98 | $9.02 | $8.45 | 1,100 |
2020-09-25 | $8.77 | $8.89 | $8.74 | $8.87 | $8.31 | 14,822 |
2020-09-24 | $8.90 | $9.02 | $8.87 | $8.95 | $8.38 | 4,227 |
2020-09-23 | $9.00 | $9.04 | $8.94 | $9.00 | $8.43 | 3,929 |
2020-09-22 | $9.37 | $9.37 | $9.18 | $9.24 | $8.66 | 1,959 |
2020-09-21 | $9.32 | $9.40 | $9.26 | $9.34 | $8.76 | 1,727 |
2020-09-18 | $9.50 | $9.50 | $9.50 | $9.50 | $8.90 | 822 |
2020-09-17 | $9.63 | $9.63 | $9.63 | $9.63 | $9.03 | 35 |
2020-09-16 | $9.61 | $9.61 | $9.52 | $9.60 | $9.00 | 1,437 |
2020-09-15 | $9.59 | $9.71 | $9.54 | $9.63 | $9.02 | 1,426 |
2020-09-14 | $9.68 | $9.68 | $9.58 | $9.59 | $8.99 | 1,213 |
2020-09-11 | $9.61 | $9.70 | $9.58 | $9.66 | $9.05 | 955 |
2020-09-10 | $9.72 | $9.77 | $9.55 | $9.59 | $8.98 | 3,449 |
2020-09-09 | $9.75 | $9.79 | $9.69 | $9.69 | $9.08 | 2,721 |
2020-09-08 | $9.41 | $9.50 | $9.40 | $9.49 | $8.90 | 5,043 |
2020-09-04 | $9.60 | $9.66 | $9.59 | $9.59 | $8.99 | 1,342 |
2020-09-03 | $9.87 | $9.87 | $9.60 | $9.65 | $9.04 | 1,612 |
2020-09-02 | $9.79 | $9.79 | $9.75 | $9.75 | $9.14 | 817 |
2020-09-01 | $9.72 | $9.80 | $9.69 | $9.72 | $9.11 | 6,810 |
2020-08-31 | $9.81 | $9.81 | $9.67 | $9.73 | $9.12 | 716 |
2020-08-28 | $9.72 | $9.85 | $9.71 | $9.81 | $9.20 | 3,591 |
2020-08-27 | $9.87 | $9.90 | $9.80 | $9.80 | $9.19 | 9,937 |
2020-08-26 | $9.91 | $9.91 | $9.83 | $9.83 | $9.21 | 10,180 |
2020-08-25 | $9.95 | $9.95 | $9.82 | $9.82 | $9.20 | 572 |
2020-08-24 | $9.90 | $9.97 | $9.90 | $9.96 | $9.33 | 1,653 |
2020-08-21 | $9.68 | $9.69 | $9.63 | $9.69 | $9.08 | 1,185 |
2020-08-20 | $9.83 | $9.83 | $9.77 | $9.78 | $9.17 | 918 |
2020-08-19 | $10.01 | $10.01 | $9.85 | $9.85 | $9.23 | 5,174 |
2020-08-18 | $10.01 | $10.01 | $10.00 | $10.00 | $9.37 | 1,681 |
2020-08-17 | $10.09 | $10.09 | $9.94 | $9.95 | $9.32 | 4,363 |
2020-08-14 | $10.02 | $10.02 | $9.94 | $9.94 | $9.32 | 288 |
2020-08-13 | $10.06 | $10.11 | $9.96 | $9.99 | $9.36 | 1,275 |
2020-08-12 | $10.06 | $10.06 | $10.03 | $10.06 | $9.42 | 3,581 |
2020-08-11 | $9.81 | $9.83 | $9.78 | $9.78 | $9.17 | 429 |
2020-08-10 | $9.71 | $9.79 | $9.71 | $9.79 | $9.18 | 1,381 |
2020-08-07 | $9.69 | $9.79 | $9.69 | $9.74 | $9.13 | 18,431 |
2020-08-06 | $9.71 | $9.84 | $9.71 | $9.84 | $9.22 | 1,169 |
2020-08-05 | $9.94 | $9.94 | $9.80 | $9.84 | $9.22 | 772 |
2020-08-04 | $9.56 | $9.76 | $9.56 | $9.75 | $9.14 | 2,482 |
2020-08-03 | $9.51 | $9.63 | $9.51 | $9.59 | $8.99 | 15,062 |
2020-07-31 | $9.74 | $9.74 | $9.47 | $9.50 | $8.90 | 7,047 |
2020-07-30 | $9.49 | $9.76 | $9.49 | $9.73 | $9.12 | 4,371 |
2020-07-29 | $9.70 | $9.76 | $9.70 | $9.76 | $9.15 | 630 |
2020-07-28 | $9.82 | $9.82 | $9.67 | $9.67 | $9.06 | 794 |
2020-07-27 | $9.92 | $9.96 | $9.87 | $9.92 | $9.30 | 1,310 |
2020-07-24 | $9.93 | $9.93 | $9.87 | $9.90 | $9.27 | 2,533 |
2020-07-23 | $9.95 | $9.95 | $9.89 | $9.91 | $9.29 | 14,236 |
2020-07-22 | $9.99 | $10.05 | $9.86 | $9.95 | $9.32 | 1,306 |
2020-07-21 | $9.80 | $9.97 | $9.80 | $9.93 | $9.31 | 3,380 |
2020-07-20 | $9.74 | $9.80 | $9.69 | $9.77 | $9.16 | 1,065 |
2020-07-17 | $9.68 | $9.73 | $9.61 | $9.69 | $9.08 | 3,209 |
2020-07-16 | $9.67 | $9.69 | $9.56 | $9.65 | $9.04 | 3,138 |
2020-07-15 | $9.64 | $9.64 | $9.50 | $9.57 | $8.97 | 6,600 |
2020-07-14 | $9.65 | $9.67 | $9.62 | $9.63 | $9.02 | 2,498 |
2020-07-13 | $9.64 | $9.68 | $9.50 | $9.50 | $8.90 | 5,000 |
2020-07-10 | $9.57 | $9.68 | $9.57 | $9.62 | $9.02 | 33,172 |
2020-07-09 | $9.62 | $9.63 | $9.38 | $9.60 | $9.00 | 76,074 |
2020-07-08 | $9.55 | $9.76 | $9.55 | $9.69 | $9.08 | 2,377 |
2020-07-07 | $9.66 | $9.68 | $9.51 | $9.55 | $8.95 | 1,366 |
2020-07-06 | $9.68 | $9.68 | $9.49 | $9.53 | $8.93 | 4,100 |
2020-07-02 | $9.59 | $9.59 | $9.42 | $9.42 | $8.83 | 1,800 |
2020-07-01 | $9.38 | $9.38 | $9.24 | $9.31 | $8.72 | 15,990 |
2020-06-30 | $9.22 | $9.27 | $9.22 | $9.27 | $8.69 | 29,878 |
2020-06-29 | $9.19 | $9.27 | $9.19 | $9.27 | $8.68 | 2,617 |
2020-06-26 | $9.33 | $9.33 | $9.31 | $9.33 | $8.56 | 1,427 |
2020-06-25 | $9.33 | $9.55 | $9.33 | $9.53 | $8.74 | 631 |
2020-06-24 | $9.54 | $9.54 | $9.46 | $9.46 | $8.68 | 1,927 |
2020-06-23 | $9.67 | $9.68 | $9.62 | $9.62 | $8.83 | 1,859 |
2020-06-22 | $9.74 | $9.74 | $9.64 | $9.64 | $8.84 | 441 |
2020-06-19 | $9.68 | $9.72 | $9.56 | $9.57 | $8.78 | 1,825 |
2020-06-18 | $9.57 | $9.63 | $9.48 | $9.61 | $8.82 | 1,960 |
2020-06-17 | $9.61 | $9.71 | $9.61 | $9.63 | $8.83 | 1,755 |
2020-06-16 | $9.76 | $9.76 | $9.55 | $9.58 | $8.79 | 1,699 |
2020-06-15 | $9.47 | $9.54 | $9.47 | $9.54 | $8.75 | 843 |
2020-06-12 | $9.58 | $9.58 | $9.46 | $9.54 | $8.75 | 2,178 |
2020-06-11 | $9.65 | $9.65 | $9.31 | $9.31 | $8.54 | 15,696 |
2020-06-10 | $9.84 | $9.95 | $9.82 | $9.86 | $9.05 | 16,639 |
2020-06-09 | $9.95 | $9.98 | $9.90 | $9.90 | $9.08 | 2,352 |
2020-06-08 | $10.10 | $10.13 | $10.04 | $10.13 | $9.29 | 4,743 |
2020-06-05 | $10.27 | $10.27 | $9.94 | $10.07 | $9.24 | 9,030 |
2020-06-04 | $10.09 | $10.22 | $10.09 | $10.14 | $9.30 | 2,840 |
2020-06-03 | $10.03 | $10.10 | $9.92 | $10.05 | $9.22 | 4,051 |
2020-06-02 | $9.83 | $9.87 | $9.83 | $9.84 | $9.03 | 1,187 |
2020-06-01 | $9.52 | $9.55 | $9.44 | $9.55 | $8.76 | 3,708 |
2020-05-29 | $9.20 | $9.35 | $9.19 | $9.35 | $8.58 | 12,992 |
2020-05-28 | $9.38 | $9.38 | $9.32 | $9.32 | $8.55 | 1,381 |
2020-05-27 | $9.24 | $9.26 | $9.13 | $9.24 | $8.48 | 2,013 |
2020-05-26 | $9.16 | $9.22 | $9.16 | $9.18 | $8.42 | 1,327 |
2020-05-22 | $9.11 | $9.13 | $9.02 | $9.07 | $8.32 | 3,807 |
2020-05-21 | $8.99 | $9.14 | $8.99 | $9.12 | $8.37 | 3,419 |
2020-05-20 | $8.90 | $9.09 | $8.78 | $8.95 | $8.21 | 8,757 |
2020-05-19 | $8.76 | $8.89 | $8.64 | $8.79 | $8.06 | 3,014 |
2020-05-18 | $8.74 | $8.79 | $8.74 | $8.76 | $8.04 | 18,022 |
2020-05-15 | $8.26 | $8.41 | $8.26 | $8.35 | $7.66 | 19,878 |
2020-05-14 | $8.03 | $8.28 | $8.02 | $8.24 | $7.56 | 4,342 |
2020-05-13 | $8.53 | $8.53 | $8.34 | $8.37 | $7.68 | 12,842 |
2020-05-12 | $8.51 | $8.56 | $8.47 | $8.47 | $7.77 | 3,904 |
2020-05-11 | $8.52 | $8.67 | $8.52 | $8.64 | $7.93 | 3,272 |
2020-05-08 | $8.70 | $8.73 | $8.62 | $8.71 | $7.99 | 17,145 |
2020-05-07 | $8.52 | $8.64 | $8.49 | $8.57 | $7.86 | 3,102 |
2020-05-06 | $8.55 | $8.55 | $8.44 | $8.44 | $7.74 | 1,208 |
2020-05-05 | $8.64 | $8.64 | $8.45 | $8.54 | $7.83 | 2,902 |
2020-05-04 | $8.50 | $8.60 | $8.50 | $8.59 | $7.88 | 12,936 |
2020-05-01 | $8.69 | $8.72 | $8.53 | $8.53 | $7.83 | 10,315 |
2020-04-30 | $8.61 | $8.82 | $8.61 | $8.78 | $8.05 | 8,260 |
2020-04-29 | $8.56 | $8.83 | $8.56 | $8.76 | $8.04 | 9,136 |
2020-04-28 | $8.51 | $8.75 | $8.50 | $8.50 | $7.80 | 14,823 |
2020-04-27 | $8.33 | $8.44 | $8.28 | $8.35 | $7.66 | 4,000 |
2020-04-24 | $8.31 | $8.34 | $8.31 | $8.32 | $7.63 | 494 |
2020-04-23 | $8.37 | $8.38 | $8.18 | $8.18 | $7.50 | 4,819 |
2020-04-22 | $8.18 | $8.26 | $8.18 | $8.23 | $7.55 | 1,841 |
2020-04-21 | $8.13 | $8.13 | $8.05 | $8.11 | $7.44 | 2,814 |
2020-04-20 | $8.30 | $8.32 | $8.21 | $8.26 | $7.58 | 15,072 |
2020-04-17 | $8.42 | $8.49 | $8.39 | $8.49 | $7.79 | 7,044 |
2020-04-16 | $8.20 | $8.26 | $8.14 | $8.22 | $7.54 | 1,919 |
2020-04-15 | $8.25 | $8.38 | $8.25 | $8.31 | $7.62 | 1,475 |
2020-04-14 | $8.49 | $8.67 | $8.38 | $8.57 | $7.86 | 2,910 |
2020-04-13 | $8.50 | $8.50 | $8.39 | $8.46 | $7.76 | 8,787 |
2020-04-09 | $8.50 | $8.50 | $8.48 | $8.50 | $7.80 | 4,705 |
2020-04-08 | $8.16 | $8.31 | $8.16 | $8.26 | $7.58 | 4,848 |
2020-04-07 | $8.30 | $8.49 | $8.11 | $8.11 | $7.44 | 32,168 |
2020-04-06 | $8.16 | $8.16 | $8.00 | $8.16 | $7.49 | 9,416 |
2020-04-03 | $8.00 | $8.04 | $7.98 | $7.99 | $7.33 | 4,236 |
2020-04-02 | $7.91 | $8.16 | $7.91 | $8.16 | $7.49 | 8,356 |
2020-04-01 | $8.04 | $8.12 | $7.91 | $7.94 | $7.28 | 345,723 |
2020-03-31 | $8.13 | $8.43 | $8.13 | $8.23 | $7.55 | 7,478 |
2020-03-30 | $8.04 | $8.12 | $8.04 | $8.12 | $7.45 | 4,581 |
2020-03-27 | $8.06 | $8.09 | $7.64 | $8.09 | $7.42 | 25,252 |
2020-03-26 | $7.88 | $8.09 | $7.88 | $8.09 | $7.42 | 10,836 |
2020-03-25 | $7.10 | $8.18 | $7.10 | $7.41 | $6.80 | 44,752 |
2020-03-24 | $7.40 | $7.67 | $7.07 | $7.67 | $7.04 | 21,103 |
2020-03-23 | $7.04 | $7.16 | $6.90 | $7.02 | $6.44 | 29,333 |
2020-03-20 | $7.21 | $7.25 | $6.96 | $6.96 | $6.38 | 33,189 |
2020-03-19 | $7.21 | $7.22 | $7.00 | $7.04 | $6.46 | 28,208 |
2020-03-18 | $7.23 | $7.27 | $7.00 | $7.17 | $6.58 | 5,000 |
2020-03-17 | $7.46 | $7.75 | $7.31 | $7.69 | $7.05 | 34,117 |
2020-03-16 | $7.43 | $7.65 | $7.00 | $7.30 | $6.70 | 10,124 |
2020-03-13 | $8.18 | $8.27 | $8.02 | $8.20 | $7.52 | 4,197 |
2020-03-12 | $8.32 | $8.32 | $7.62 | $8.02 | $7.36 | 7,229 |
2020-03-11 | $9.14 | $9.14 | $8.70 | $8.78 | $8.05 | 4,784 |
2020-03-10 | $9.27 | $9.43 | $9.07 | $9.43 | $8.65 | 8,065 |
2020-03-09 | $9.38 | $9.38 | $8.96 | $8.96 | $8.22 | 19,115 |
2020-03-06 | $10.23 | $10.23 | $9.98 | $9.99 | $9.16 | 22,217 |
2020-03-05 | $10.31 | $10.45 | $10.22 | $10.28 | $9.43 | 17,273 |
2020-03-04 | $10.62 | $10.86 | $10.60 | $10.81 | $9.92 | 9,209 |
2020-03-03 | $10.47 | $10.75 | $10.41 | $10.41 | $9.55 | 4,628 |
2020-03-02 | $10.16 | $10.40 | $10.16 | $10.40 | $9.54 | 77,618 |
2020-02-28 | $10.14 | $10.14 | $9.87 | $10.09 | $9.26 | 11,997 |
2020-02-27 | $10.45 | $10.50 | $10.23 | $10.23 | $9.38 | 4,361 |
2020-02-26 | $10.72 | $10.72 | $10.48 | $10.52 | $9.65 | 17,879 |
2020-02-25 | $10.80 | $10.80 | $10.53 | $10.54 | $9.67 | 13,794 |
2020-02-24 | $10.60 | $10.93 | $10.60 | $10.80 | $9.91 | 14,891 |
2020-02-21 | $11.24 | $11.34 | $11.18 | $11.24 | $10.31 | 6,518 |
2020-02-20 | $11.31 | $11.35 | $11.23 | $11.35 | $10.41 | 8,589 |
2020-02-19 | $11.34 | $11.34 | $11.33 | $11.33 | $10.39 | 1,454 |
2020-02-18 | $11.14 | $11.28 | $11.14 | $11.25 | $10.32 | 5,114 |
2020-02-14 | $11.07 | $11.12 | $11.05 | $11.12 | $10.20 | 4,416 |
2020-02-13 | $11.10 | $11.10 | $11.02 | $11.07 | $10.16 | 2,370 |
2020-02-12 | $11.17 | $11.17 | $11.10 | $11.17 | $10.25 | 2,179 |
2020-02-11 | $11.21 | $11.21 | $11.18 | $11.18 | $10.26 | 154 |
2020-02-10 | $11.19 | $11.19 | $11.08 | $11.08 | $10.16 | 455 |
2020-02-07 | $11.07 | $11.07 | $11.07 | $11.07 | $10.16 | 318 |
2020-02-06 | $11.21 | $11.22 | $11.06 | $11.11 | $10.19 | 32,524 |
2020-02-05 | $11.11 | $11.22 | $11.11 | $11.16 | $10.24 | 4,900 |
2020-02-04 | $11.05 | $11.10 | $11.05 | $11.10 | $10.18 | 2,963 |
2020-02-03 | $11.07 | $11.08 | $11.02 | $11.02 | $10.11 | 74,641 |
2020-01-31 | $11.03 | $11.10 | $11.03 | $11.03 | $10.12 | 7,270 |
2020-01-30 | $11.05 | $11.08 | $11.05 | $11.08 | $10.16 | 1,383 |
2020-01-29 | $11.01 | $11.05 | $11.01 | $11.03 | $10.12 | 540 |
2020-01-28 | $10.90 | $11.03 | $10.90 | $11.03 | $10.12 | 4,198 |
2020-01-27 | $10.86 | $10.90 | $10.82 | $10.87 | $9.97 | 9,952 |
2020-01-24 | $11.09 | $11.12 | $11.05 | $11.08 | $10.16 | 8,064 |
2020-01-23 | $11.09 | $11.09 | $11.08 | $11.09 | $10.17 | 567 |
2020-01-22 | $11.17 | $11.22 | $11.17 | $11.17 | $10.25 | 1,070 |
2020-01-21 | $11.30 | $11.30 | $11.20 | $11.20 | $10.27 | 6,251 |
2020-01-17 | $11.38 | $11.38 | $11.26 | $11.26 | $10.33 | 8,884 |
2020-01-16 | $11.34 | $11.34 | $11.21 | $11.30 | $10.37 | 5,400 |
2020-01-15 | $11.22 | $11.32 | $11.21 | $11.22 | $10.29 | 6,826 |
2020-01-14 | $11.21 | $11.21 | $11.21 | $11.21 | $10.28 | 311 |
2020-01-13 | $11.18 | $11.22 | $11.18 | $11.22 | $10.29 | 5,221 |
2020-01-10 | $11.15 | $11.18 | $11.11 | $11.15 | $10.23 | 7,937 |
2020-01-09 | $11.06 | $11.12 | $11.06 | $11.09 | $10.17 | 1,386 |
2020-01-08 | $11.01 | $11.19 | $11.01 | $11.14 | $10.22 | 3,516 |
2020-01-07 | $11.19 | $11.19 | $11.14 | $11.14 | $10.22 | 407 |
2020-01-06 | $11.20 | $11.23 | $11.19 | $11.23 | $10.30 | 2,467 |
2020-01-03 | $11.21 | $11.21 | $11.13 | $11.13 | $10.21 | 5,220 |
2020-01-02 | $11.15 | $11.22 | $11.15 | $11.19 | $10.27 | 297,242 |
2019-12-31 | $11.11 | $11.12 | $11.07 | $11.12 | $10.20 | 5,220 |
2019-12-30 | $11.19 | $11.19 | $11.15 | $11.15 | $10.23 | 16,866 |
2019-12-27 | $11.17 | $11.17 | $11.17 | $11.17 | $10.18 | 4,085 |
2019-12-26 | $11.03 | $11.23 | $11.03 | $11.17 | $10.18 | 13,780 |
2019-12-24 | $10.98 | $11.13 | $10.98 | $11.05 | $10.07 | 1,641 |
2019-12-23 | $11.02 | $11.16 | $11.02 | $11.11 | $10.12 | 9,467 |
2019-12-20 | $11.13 | $11.13 | $11.08 | $11.09 | $10.10 | 7,131 |
2019-12-19 | $11.10 | $11.18 | $11.09 | $11.14 | $10.15 | 5,341 |
2019-12-18 | $11.07 | $11.11 | $11.07 | $11.09 | $10.10 | 2,630 |
2019-12-17 | $11.03 | $11.18 | $11.03 | $11.15 | $10.16 | 3,302 |
2019-12-16 | $11.02 | $11.20 | $11.02 | $11.10 | $10.11 | 38,183 |
2019-12-13 | $11.00 | $11.08 | $11.00 | $11.08 | $10.10 | 5,143 |
2019-12-12 | $10.84 | $11.00 | $10.84 | $10.94 | $9.97 | 3,959 |
2019-12-11 | $10.74 | $10.89 | $10.74 | $10.87 | $9.90 | 3,618 |
2019-12-10 | $10.78 | $10.82 | $10.78 | $10.82 | $9.86 | 1,359 |
2019-12-09 | $10.77 | $10.83 | $10.77 | $10.83 | $9.87 | 2,497 |
2019-12-06 | $10.84 | $10.85 | $10.82 | $10.83 | $9.87 | 3,375 |
2019-12-05 | $10.80 | $10.88 | $10.80 | $10.81 | $9.85 | 1,496 |
2019-12-04 | $10.72 | $10.85 | $10.72 | $10.85 | $9.89 | 1,712 |
2019-12-03 | $10.74 | $10.74 | $10.65 | $10.65 | $9.70 | 13,022 |
2019-12-02 | $10.70 | $10.80 | $10.70 | $10.79 | $9.83 | 33,877 |
2019-11-29 | $10.78 | $10.82 | $10.71 | $10.77 | $9.81 | 2,254 |
2019-11-27 | $10.85 | $10.85 | $10.79 | $10.84 | $9.88 | 2,845 |
2019-11-26 | $10.78 | $10.89 | $10.78 | $10.88 | $9.91 | 747 |
2019-11-25 | $10.81 | $10.88 | $10.81 | $10.86 | $9.90 | 11,869 |
2019-11-22 | $10.88 | $10.88 | $10.85 | $10.85 | $9.89 | 4,601 |
2019-11-21 | $10.86 | $10.92 | $10.85 | $10.90 | $9.93 | 5,225 |
2019-11-20 | $11.03 | $11.03 | $10.91 | $10.96 | $9.99 | 2,912 |
2019-11-19 | $11.03 | $11.06 | $10.98 | $11.04 | $10.06 | 1,426 |
2019-11-18 | $11.10 | $11.10 | $11.04 | $11.04 | $10.06 | 2,988 |
2019-11-15 | $10.98 | $11.02 | $10.94 | $11.00 | $10.02 | 3,094 |
2019-11-14 | $10.86 | $10.99 | $10.86 | $10.96 | $9.99 | 4,150 |
2019-11-13 | $10.99 | $10.99 | $10.94 | $10.94 | $9.97 | 519 |
2019-11-12 | $10.94 | $10.97 | $10.92 | $10.96 | $9.99 | 1,190 |
2019-11-11 | $10.82 | $10.92 | $10.82 | $10.92 | $9.95 | 11,488 |
2019-11-08 | $10.93 | $10.97 | $10.92 | $10.96 | $9.99 | 7,259 |
2019-11-07 | $10.96 | $10.96 | $10.90 | $10.90 | $9.93 | 1,237 |
2019-11-06 | $10.86 | $10.89 | $10.86 | $10.87 | $9.90 | 4,221 |
2019-11-05 | $10.83 | $10.89 | $10.83 | $10.86 | $9.90 | 33,917 |
2019-11-04 | $10.75 | $10.82 | $10.75 | $10.82 | $9.86 | 4,841 |
2019-11-01 | $10.69 | $10.73 | $10.60 | $10.72 | $9.77 | 2,425 |
2019-10-31 | $10.67 | $10.67 | $10.64 | $10.67 | $9.72 | 5,693 |
2019-10-30 | $10.56 | $10.69 | $10.56 | $10.63 | $9.69 | 18,954 |
2019-10-29 | $10.60 | $10.60 | $10.49 | $10.55 | $9.61 | 14,961 |
2019-10-28 | $10.55 | $10.66 | $10.55 | $10.66 | $9.71 | 9,879 |
2019-10-25 | $10.50 | $10.54 | $10.50 | $10.54 | $9.60 | 7,644 |
2019-10-24 | $10.53 | $10.55 | $10.52 | $10.54 | $9.60 | 4,161 |
2019-10-23 | $10.40 | $10.49 | $10.40 | $10.49 | $9.56 | 2,029 |
2019-10-22 | $10.33 | $10.37 | $10.33 | $10.35 | $9.43 | 712 |
2019-10-21 | $10.31 | $10.39 | $10.31 | $10.37 | $9.45 | 1,826 |
2019-10-18 | $10.31 | $10.31 | $10.23 | $10.29 | $9.38 | 2,629 |
2019-10-17 | $10.30 | $10.31 | $10.26 | $10.26 | $9.35 | 637 |
2019-10-16 | $10.19 | $10.21 | $10.14 | $10.19 | $9.28 | 5,212 |
2019-10-15 | $10.12 | $10.23 | $10.10 | $10.21 | $9.30 | 25,843 |
2019-10-14 | $10.20 | $10.20 | $10.15 | $10.15 | $9.25 | 6,035 |
2019-10-11 | $10.16 | $10.28 | $10.16 | $10.23 | $9.32 | 4,495 |
2019-10-10 | $9.99 | $10.09 | $9.99 | $10.07 | $9.18 | 5,479 |
2019-10-09 | $10.01 | $10.08 | $10.01 | $10.04 | $9.15 | 28,368 |
2019-10-08 | $10.08 | $10.08 | $10.01 | $10.03 | $9.14 | 7,244 |
2019-10-07 | $10.15 | $10.15 | $10.06 | $10.07 | $9.18 | 3,686 |
2019-10-04 | $10.04 | $10.08 | $10.03 | $10.07 | $9.18 | 12,221 |
2019-10-03 | $9.95 | $9.96 | $9.94 | $9.96 | $9.08 | 941 |
2019-10-02 | $9.97 | $9.98 | $9.89 | $9.94 | $9.06 | 10,588 |
2019-10-01 | $10.09 | $10.09 | $10.01 | $10.01 | $9.12 | 30,466 |
2019-09-30 | $10.12 | $10.12 | $10.09 | $10.12 | $9.22 | 4,504 |
2019-09-27 | $9.97 | $10.02 | $9.97 | $10.02 | $9.13 | 596 |
2019-09-26 | $10.00 | $10.05 | $9.97 | $9.97 | $9.08 | 1,913 |
2019-09-25 | $9.98 | $9.98 | $9.93 | $9.98 | $9.09 | 24,299 |
2019-09-24 | $10.25 | $10.25 | $10.12 | $10.12 | $9.22 | 6,431 |
2019-09-23 | $10.15 | $10.19 | $10.15 | $10.19 | $9.28 | 620 |
2019-09-20 | $10.20 | $10.30 | $10.20 | $10.24 | $9.33 | 4,678 |
2019-09-19 | $10.33 | $10.35 | $10.28 | $10.32 | $9.40 | 33,565 |
2019-09-18 | $10.19 | $10.24 | $10.15 | $10.21 | $9.30 | 33,836 |
2019-09-17 | $10.30 | $10.36 | $10.30 | $10.36 | $9.44 | 5,517 |
2019-09-16 | $10.24 | $10.32 | $10.24 | $10.32 | $9.40 | 1,575 |
2019-09-13 | $10.24 | $10.26 | $10.24 | $10.24 | $9.33 | 1,445 |
2019-09-12 | $10.17 | $10.26 | $10.17 | $10.20 | $9.29 | 1,770 |
2019-09-11 | $10.10 | $10.23 | $10.10 | $10.17 | $9.27 | 2,361 |
2019-09-10 | $10.02 | $10.23 | $10.02 | $10.17 | $9.27 | 18,049 |
2019-09-09 | $10.05 | $10.10 | $10.03 | $10.09 | $9.19 | 3,257 |
2019-09-06 | $10.10 | $10.11 | $10.05 | $10.05 | $9.16 | 13,961 |
2019-09-05 | $10.04 | $10.08 | $10.02 | $10.06 | $9.17 | 15,552 |
2019-09-04 | $9.90 | $9.97 | $9.90 | $9.97 | $9.08 | 1,550 |
2019-09-03 | $9.82 | $9.83 | $9.82 | $9.83 | $8.96 | 1,967 |
2019-08-30 | $9.84 | $9.90 | $9.83 | $9.88 | $9.00 | 5,558 |
2019-08-29 | $9.88 | $9.89 | $9.73 | $9.77 | $8.90 | 32,367 |
2019-08-28 | $9.84 | $9.84 | $9.76 | $9.82 | $8.95 | 3,480 |
2019-08-27 | $9.90 | $9.90 | $9.79 | $9.79 | $8.92 | 4,093 |
2019-08-26 | $9.78 | $9.82 | $9.78 | $9.82 | $8.95 | 936 |
2019-08-23 | $9.77 | $9.77 | $9.73 | $9.73 | $8.87 | 4,101 |
2019-08-22 | $9.91 | $9.91 | $9.85 | $9.86 | $8.98 | 1,913 |
2019-08-21 | $9.85 | $9.87 | $9.84 | $9.86 | $8.98 | 4,594 |
2019-08-20 | $9.89 | $9.89 | $9.72 | $9.79 | $8.92 | 2,478 |
2019-08-19 | $9.77 | $9.84 | $9.77 | $9.81 | $8.94 | 8,588 |
2019-08-16 | $9.66 | $9.76 | $9.65 | $9.72 | $8.86 | 2,777 |
2019-08-15 | $9.70 | $9.71 | $9.60 | $9.65 | $8.79 | 5,402 |
2019-08-14 | $9.86 | $9.86 | $9.70 | $9.72 | $8.86 | 4,498 |
2019-08-13 | $9.89 | $9.94 | $9.89 | $9.91 | $9.03 | 797 |
2019-08-12 | $9.89 | $9.99 | $9.88 | $9.88 | $9.00 | 33,400 |
2019-08-09 | $9.99 | $10.04 | $9.97 | $10.04 | $9.15 | 4,943 |
2019-08-08 | $9.94 | $10.10 | $9.94 | $10.07 | $9.18 | 2,050 |
2019-08-07 | $9.98 | $9.98 | $9.96 | $9.96 | $9.08 | 887 |
2019-08-06 | $9.94 | $9.96 | $9.94 | $9.96 | $9.08 | 471 |
2019-08-05 | $9.90 | $10.00 | $9.85 | $9.85 | $8.97 | 4,846 |
2019-08-02 | $10.15 | $10.15 | $9.98 | $9.98 | $9.09 | 655 |
2019-08-01 | $10.18 | $10.19 | $10.00 | $10.07 | $9.18 | 4,129 |
2019-07-31 | $10.32 | $10.32 | $10.12 | $10.21 | $9.30 | 2,209 |
2019-07-30 | $10.26 | $10.40 | $10.20 | $10.20 | $9.29 | 9,511 |
2019-07-29 | $10.47 | $10.47 | $10.42 | $10.42 | $9.49 | 1,268 |
2019-07-26 | $10.51 | $10.53 | $10.42 | $10.45 | $9.52 | 5,322 |
2019-07-25 | $10.49 | $10.49 | $10.47 | $10.48 | $9.55 | 2,643 |
2019-07-24 | $10.56 | $10.56 | $10.50 | $10.53 | $9.59 | 833 |
2019-07-23 | $10.54 | $10.54 | $10.50 | $10.53 | $9.59 | 729 |
2019-07-22 | $10.50 | $10.50 | $10.49 | $10.49 | $9.56 | 915 |
2019-07-19 | $10.45 | $10.57 | $10.45 | $10.50 | $9.57 | 7,773 |
2019-07-18 | $10.52 | $10.58 | $10.52 | $10.56 | $9.62 | 1,607 |
2019-07-17 | $10.55 | $10.59 | $10.52 | $10.52 | $9.58 | 761 |
2019-07-16 | $10.51 | $10.60 | $10.51 | $10.56 | $9.62 | 4,325 |
2019-07-15 | $10.56 | $10.60 | $10.56 | $10.60 | $9.66 | 1,062 |
2019-07-12 | $10.47 | $10.60 | $10.47 | $10.60 | $9.66 | 6,118 |
2019-07-11 | $10.53 | $10.53 | $10.46 | $10.48 | $9.55 | 5,214 |
2019-07-10 | $10.54 | $10.54 | $10.41 | $10.43 | $9.50 | 8,872 |
2019-07-09 | $10.50 | $10.50 | $10.40 | $10.46 | $9.53 | 5,161 |
2019-07-08 | $10.46 | $10.46 | $10.42 | $10.42 | $9.49 | 8,345 |
2019-07-05 | $10.53 | $10.55 | $10.47 | $10.49 | $9.56 | 4,226 |
2019-07-03 | $10.61 | $10.64 | $10.54 | $10.54 | $9.60 | 1,885 |
2019-07-02 | $10.56 | $10.57 | $10.49 | $10.55 | $9.61 | 13,923 |
2019-07-01 | $10.48 | $10.63 | $10.48 | $10.60 | $9.66 | 30,570 |
2019-06-28 | $10.53 | $10.55 | $10.51 | $10.51 | $9.58 | 3,211 |
2019-06-27 | $10.39 | $10.48 | $10.37 | $10.45 | $9.52 | 5,612 |
2019-06-26 | $10.70 | $10.78 | $10.68 | $10.78 | $9.54 | 2,755 |
2019-06-25 | $10.72 | $10.75 | $10.66 | $10.67 | $9.44 | 4,597 |
2019-06-24 | $10.75 | $10.82 | $10.75 | $10.82 | $9.57 | 1,593 |
2019-06-21 | $10.76 | $10.86 | $10.76 | $10.85 | $9.60 | 5,547 |
2019-06-20 | $10.69 | $10.71 | $10.69 | $10.71 | $9.48 | 606 |
2019-06-19 | $10.56 | $10.63 | $10.52 | $10.63 | $9.40 | 13,115 |
2019-06-18 | $10.56 | $10.68 | $10.55 | $10.63 | $9.40 | 5,201 |
2019-06-17 | $10.68 | $10.68 | $10.57 | $10.57 | $9.35 | 769 |
2019-06-14 | $10.68 | $10.69 | $10.63 | $10.64 | $9.41 | 3,045 |
2019-06-13 | $10.84 | $10.88 | $10.78 | $10.81 | $9.56 | 1,737 |
2019-06-12 | $10.99 | $10.99 | $10.84 | $10.84 | $9.59 | 402 |
2019-06-11 | $10.91 | $10.95 | $10.91 | $10.93 | $9.67 | 3,223 |
2019-06-10 | $10.81 | $10.89 | $10.81 | $10.89 | $9.63 | 3,578 |
2019-06-07 | $10.72 | $10.85 | $10.72 | $10.83 | $9.58 | 4,490 |
2019-06-06 | $10.67 | $10.70 | $10.63 | $10.70 | $9.47 | 2,245 |
2019-06-05 | $10.61 | $10.61 | $10.61 | $10.61 | $9.39 | 462 |
2019-06-04 | $10.47 | $10.67 | $10.47 | $10.67 | $9.44 | 3,701 |
2019-06-03 | $10.49 | $10.50 | $10.42 | $10.44 | $9.24 | 25,904 |
2019-05-31 | $10.47 | $10.51 | $10.47 | $10.50 | $9.29 | 2,496 |
2019-05-30 | $10.62 | $10.62 | $10.49 | $10.49 | $9.28 | 6,342 |
2019-05-29 | $10.52 | $10.56 | $10.50 | $10.55 | $9.33 | 2,412 |
2019-05-28 | $10.79 | $10.79 | $10.73 | $10.74 | $9.50 | 1,636 |
2019-05-24 | $10.68 | $10.74 | $10.68 | $10.73 | $9.49 | 2,713 |
2019-05-23 | $10.60 | $10.65 | $10.59 | $10.64 | $9.41 | 1,607 |
2019-05-22 | $10.76 | $10.77 | $10.74 | $10.74 | $9.50 | 1,767 |
2019-05-21 | $10.61 | $10.77 | $10.61 | $10.77 | $9.53 | 21,242 |
2019-05-20 | $10.68 | $10.68 | $10.62 | $10.62 | $9.40 | 1,457 |
2019-05-17 | $10.56 | $10.64 | $10.56 | $10.64 | $9.41 | 1,111 |
2019-05-16 | $10.54 | $10.68 | $10.54 | $10.67 | $9.44 | 26,025 |
2019-05-15 | $10.56 | $10.65 | $10.52 | $10.62 | $9.40 | 3,354 |
2019-05-14 | $10.67 | $10.67 | $10.56 | $10.59 | $9.37 | 3,463 |
2019-05-13 | $10.62 | $10.62 | $10.49 | $10.49 | $9.28 | 11,863 |
2019-05-10 | $10.61 | $10.73 | $10.61 | $10.70 | $9.47 | 2,372 |
2019-05-09 | $10.61 | $10.64 | $10.58 | $10.63 | $9.40 | 5,180 |
2019-05-08 | $10.71 | $10.73 | $10.69 | $10.72 | $9.48 | 20,506 |
2019-05-07 | $10.78 | $10.84 | $10.73 | $10.73 | $9.49 | 6,457 |
2019-05-06 | $10.86 | $10.92 | $10.86 | $10.90 | $9.64 | 34,719 |
2019-05-03 | $10.91 | $11.04 | $10.91 | $11.04 | $9.77 | 7,362 |
2019-05-02 | $10.96 | $11.05 | $10.95 | $11.01 | $9.74 | 8,107 |
2019-05-01 | $11.11 | $11.17 | $11.03 | $11.03 | $9.76 | 49,776 |
2019-04-30 | $11.10 | $11.10 | $11.01 | $11.08 | $9.80 | 10,322 |
2019-04-29 | $10.98 | $11.08 | $10.98 | $11.07 | $9.79 | 2,257 |
2019-04-26 | $11.09 | $11.09 | $11.03 | $11.07 | $9.79 | 1,755 |
2019-04-25 | $11.00 | $11.01 | $10.98 | $10.99 | $9.72 | 5,625 |
2019-04-24 | $11.01 | $11.04 | $11.01 | $11.04 | $9.77 | 3,080 |
2019-04-23 | $11.05 | $11.11 | $11.03 | $11.09 | $9.81 | 1,488 |
2019-04-22 | $11.00 | $11.08 | $11.00 | $11.06 | $9.78 | 2,620 |
2019-04-18 | $11.01 | $11.07 | $11.01 | $11.04 | $9.77 | 5,750 |
2019-04-17 | $11.12 | $11.12 | $11.05 | $11.07 | $9.79 | 9,533 |
2019-04-16 | $11.18 | $11.18 | $11.12 | $11.12 | $9.84 | 1,235 |
2019-04-15 | $11.18 | $11.18 | $11.15 | $11.15 | $9.86 | 2,093 |
2019-04-12 | $11.07 | $11.21 | $11.07 | $11.15 | $9.86 | 17,010 |
2019-04-11 | $11.00 | $11.08 | $11.00 | $11.03 | $9.76 | 13,588 |
2019-04-10 | $10.98 | $11.05 | $10.98 | $11.04 | $9.77 | 2,342 |
2019-04-09 | $10.95 | $10.95 | $10.90 | $10.92 | $9.66 | 5,253 |
2019-04-08 | $11.09 | $11.09 | $11.01 | $11.01 | $9.74 | 13,110 |
2019-04-05 | $11.00 | $11.02 | $10.97 | $11.00 | $9.73 | 75,147 |
2019-04-04 | $11.02 | $11.02 | $10.96 | $10.99 | $9.72 | 8,100 |
2019-04-03 | $10.99 | $11.06 | $10.99 | $11.06 | $9.78 | 5,784 |
2019-04-02 | $10.89 | $10.95 | $10.85 | $10.95 | $9.69 | 12,947 |
2019-04-01 | $10.81 | $10.99 | $10.81 | $10.94 | $9.68 | 304,284 |
2019-03-29 | $10.76 | $10.90 | $10.75 | $10.82 | $9.57 | 146,112 |
2019-03-28 | $10.76 | $10.76 | $10.76 | $10.76 | $9.52 | 85 |
2019-03-27 | $10.76 | $10.84 | $10.72 | $10.82 | $9.57 | 1,337 |
2019-03-26 | $10.74 | $10.74 | $10.74 | $10.74 | $9.50 | 1,301 |
2019-03-25 | $10.79 | $10.79 | $10.79 | $10.79 | $9.55 | 179 |
2019-03-22 | $10.86 | $10.86 | $10.71 | $10.76 | $9.52 | 9,573 |
2019-03-21 | $10.94 | $11.06 | $10.94 | $11.06 | $9.78 | 401 |
2019-03-20 | $11.03 | $11.05 | $11.03 | $11.04 | $9.77 | 3,345 |
2019-03-19 | $11.07 | $11.12 | $11.03 | $11.05 | $9.77 | 4,027 |
2019-03-18 | $10.96 | $11.00 | $10.89 | $11.00 | $9.73 | 12,524 |
2019-03-15 | $10.94 | $11.00 | $10.94 | $10.96 | $9.70 | 1,537 |
2019-03-14 | $10.94 | $11.01 | $10.94 | $11.01 | $9.74 | 1,351 |
2019-03-13 | $10.77 | $10.94 | $10.77 | $10.94 | $9.68 | 3,036 |
2019-03-12 | $10.74 | $10.77 | $10.64 | $10.77 | $9.53 | 4,605 |
2019-03-11 | $10.65 | $10.74 | $10.65 | $10.74 | $9.50 | 1,436 |
2019-03-08 | $10.70 | $10.83 | $10.70 | $10.74 | $9.50 | 9,512 |
2019-03-07 | $10.89 | $10.89 | $10.78 | $10.81 | $9.56 | 27,955 |
2019-03-06 | $11.11 | $11.11 | $10.99 | $11.00 | $9.73 | 3,544 |
2019-03-05 | $10.97 | $10.99 | $10.97 | $10.97 | $9.71 | 1,658 |
2019-03-04 | $10.90 | $11.00 | $10.90 | $10.93 | $9.67 | 3,884 |
2019-03-01 | $10.86 | $10.98 | $10.86 | $10.92 | $9.66 | 161,973 |
2019-02-28 | $10.78 | $10.82 | $10.78 | $10.81 | $9.56 | 717 |
2019-02-27 | $10.77 | $10.82 | $10.77 | $10.78 | $9.54 | 1,572 |
2019-02-26 | $10.80 | $10.80 | $10.71 | $10.79 | $9.55 | 3,318 |
2019-02-25 | $10.83 | $10.83 | $10.66 | $10.75 | $9.51 | 4,500 |
2019-02-22 | $10.75 | $10.79 | $10.74 | $10.78 | $9.54 | 3,042 |
2019-02-21 | $10.74 | $10.84 | $10.74 | $10.83 | $9.58 | 2,676 |
2019-02-20 | $10.79 | $10.91 | $10.78 | $10.91 | $9.65 | 3,171 |
2019-02-19 | $10.70 | $10.74 | $10.69 | $10.74 | $9.50 | 1,249 |
2019-02-15 | $10.69 | $10.70 | $10.68 | $10.68 | $9.45 | 2,127 |
2019-02-14 | $10.61 | $10.69 | $10.53 | $10.59 | $9.37 | 3,978 |
2019-02-13 | $10.58 | $10.62 | $10.58 | $10.62 | $9.40 | 744 |
2019-02-12 | $10.59 | $10.65 | $10.56 | $10.65 | $9.42 | 1,117 |
2019-02-11 | $10.53 | $10.57 | $10.52 | $10.54 | $9.32 | 1,286 |
2019-02-08 | $10.52 | $10.59 | $10.52 | $10.54 | $9.32 | 2,693 |
2019-02-07 | $10.81 | $10.81 | $10.63 | $10.65 | $9.42 | 4,189 |
2019-02-06 | $10.83 | $10.88 | $10.81 | $10.86 | $9.61 | 4,711 |
2019-02-05 | $10.77 | $10.86 | $10.73 | $10.81 | $9.56 | 89,525 |
2019-02-04 | $10.79 | $10.79 | $10.70 | $10.74 | $9.50 | 1,313 |
2019-02-01 | $10.72 | $10.82 | $10.72 | $10.78 | $9.54 | 1,960 |
2019-01-31 | $10.68 | $10.83 | $10.68 | $10.79 | $9.55 | 5,011 |
2019-01-30 | $10.63 | $10.79 | $10.63 | $10.79 | $9.55 | 2,169 |
2019-01-29 | $10.60 | $10.67 | $10.60 | $10.62 | $9.40 | 4,493 |
2019-01-28 | $10.54 | $10.62 | $10.54 | $10.62 | $9.40 | 1,432 |
2019-01-25 | $10.64 | $10.73 | $10.63 | $10.72 | $9.48 | 2,196 |
2019-01-24 | $10.51 | $10.59 | $10.51 | $10.59 | $9.37 | 1,352 |
2019-01-23 | $10.56 | $10.56 | $10.56 | $10.56 | $9.34 | 18 |
2019-01-22 | $10.53 | $10.58 | $10.44 | $10.57 | $9.35 | 42,369 |
2019-01-18 | $10.55 | $10.63 | $10.50 | $10.55 | $9.33 | 52,305 |
2019-01-17 | $10.52 | $10.61 | $10.44 | $10.46 | $9.25 | 3,206 |
2019-01-16 | $10.46 | $10.49 | $10.46 | $10.46 | $9.25 | 1,175 |
2019-01-15 | $10.50 | $10.63 | $10.49 | $10.59 | $9.37 | 5,724 |
2019-01-14 | $10.50 | $10.54 | $10.45 | $10.50 | $9.29 | 2,728 |
2019-01-11 | $10.52 | $10.59 | $10.51 | $10.51 | $9.30 | 5,144 |
2019-01-10 | $10.64 | $10.65 | $10.49 | $10.60 | $9.38 | 2,102 |
2019-01-09 | $10.60 | $10.73 | $10.54 | $10.61 | $9.39 | 8,485 |
2019-01-08 | $10.57 | $10.57 | $10.45 | $10.49 | $9.28 | 4,403 |
2019-01-07 | $10.46 | $10.55 | $10.45 | $10.55 | $9.33 | 6,739 |
2019-01-04 | $10.34 | $10.47 | $10.34 | $10.46 | $9.25 | 3,480 |
2019-01-03 | $10.03 | $10.15 | $10.03 | $10.13 | $8.96 | 4,450 |
2019-01-02 | $10.06 | $10.14 | $10.03 | $10.11 | $8.94 | 161,103 |
2018-12-31 | $9.99 | $10.10 | $9.93 | $10.08 | $8.92 | 18,826 |
2018-12-28 | $9.89 | $9.99 | $9.88 | $9.88 | $8.74 | 7,888 |
2018-12-27 | $10.22 | $10.38 | $10.15 | $10.38 | $8.77 | 159,686 |
2018-12-26 | $10.16 | $10.41 | $10.16 | $10.41 | $8.80 | 13,558 |
2018-12-24 | $10.26 | $10.36 | $10.24 | $10.34 | $8.74 | 6,099 |
2018-12-21 | $10.31 | $10.39 | $10.18 | $10.23 | $8.64 | 41,690 |
2018-12-20 | $10.38 | $10.46 | $10.34 | $10.37 | $8.76 | 6,150 |
2018-12-19 | $10.56 | $10.58 | $10.41 | $10.41 | $8.80 | 6,536 |
2018-12-18 | $10.42 | $10.51 | $10.39 | $10.50 | $8.87 | 23,271 |
2018-12-17 | $10.58 | $10.58 | $10.46 | $10.46 | $8.84 | 10,488 |
2018-12-14 | $10.72 | $10.72 | $10.60 | $10.64 | $8.99 | 4,117 |
2018-12-13 | $10.68 | $10.79 | $10.67 | $10.72 | $9.06 | 2,354 |
2018-12-12 | $10.73 | $10.84 | $10.73 | $10.81 | $9.13 | 12,411 |
2018-12-11 | $10.75 | $10.75 | $10.57 | $10.61 | $8.97 | 19,673 |
2018-12-10 | $10.73 | $10.78 | $10.70 | $10.75 | $9.08 | 8,631 |
2018-12-07 | $10.86 | $10.86 | $10.74 | $10.83 | $9.15 | 6,596 |
2018-12-06 | $10.75 | $10.92 | $10.71 | $10.92 | $9.23 | 8,389 |
2018-12-04 | $11.01 | $11.08 | $10.80 | $10.93 | $9.24 | 6,822 |
2018-12-03 | $11.00 | $11.21 | $11.00 | $11.18 | $9.45 | 82,187 |
2018-11-30 | $10.83 | $10.93 | $10.82 | $10.90 | $9.21 | 5,752 |
2018-11-29 | $10.88 | $10.99 | $10.86 | $10.86 | $9.18 | 1,622 |
2018-11-28 | $10.72 | $11.00 | $10.72 | $11.00 | $9.30 | 3,890 |
2018-11-27 | $10.68 | $10.73 | $10.66 | $10.73 | $9.07 | 6,030 |
2018-11-26 | $10.80 | $10.85 | $10.71 | $10.85 | $9.17 | 1,127 |
2018-11-23 | $10.76 | $10.76 | $10.67 | $10.67 | $9.02 | 5,652 |
2018-11-21 | $10.86 | $10.96 | $10.86 | $10.96 | $9.26 | 2,692 |
2018-11-20 | $10.81 | $10.85 | $10.72 | $10.78 | $9.11 | 31,096 |
2018-11-19 | $10.94 | $11.02 | $10.92 | $10.94 | $9.24 | 25,669 |
2018-11-16 | $11.01 | $11.08 | $10.99 | $11.08 | $9.36 | 3,773 |
2018-11-15 | $11.02 | $11.04 | $10.91 | $11.04 | $9.33 | 3,220 |
2018-11-14 | $10.91 | $11.05 | $10.89 | $11.05 | $9.34 | 1,788 |
2018-11-13 | $10.97 | $10.97 | $10.82 | $10.84 | $9.16 | 3,159 |
2018-11-12 | $11.19 | $11.19 | $10.99 | $10.99 | $9.29 | 1,477 |
2018-11-09 | $11.18 | $11.25 | $11.05 | $11.23 | $9.49 | 6,828 |
2018-11-08 | $11.35 | $11.35 | $11.08 | $11.23 | $9.49 | 4,093 |
2018-11-07 | $11.40 | $11.40 | $11.16 | $11.31 | $9.56 | 9,087 |
2018-11-06 | $11.29 | $11.31 | $11.10 | $11.29 | $9.54 | 3,102 |
2018-11-05 | $11.11 | $11.23 | $11.02 | $11.17 | $9.44 | 6,997 |
2018-11-02 | $11.29 | $11.29 | $11.07 | $11.08 | $9.36 | 6,796 |
2018-11-01 | $11.12 | $11.40 | $11.10 | $11.35 | $9.59 | 524,744 |
2018-10-31 | $11.15 | $11.20 | $11.11 | $11.11 | $9.39 | 7,625 |
2018-10-30 | $11.06 | $11.25 | $11.00 | $11.20 | $9.46 | 8,058 |
2018-10-29 | $11.13 | $11.13 | $11.00 | $11.00 | $9.30 | 4,535 |
2018-10-26 | $11.03 | $11.17 | $11.00 | $11.02 | $9.31 | 15,288 |
2018-10-25 | $11.08 | $11.29 | $11.05 | $11.16 | $9.43 | 9,548 |
2018-10-24 | $11.14 | $11.16 | $11.02 | $11.02 | $9.31 | 12,358 |
2018-10-23 | $11.32 | $11.32 | $11.10 | $11.30 | $9.55 | 23,316 |
2018-10-22 | $11.34 | $11.44 | $11.34 | $11.36 | $9.60 | 7,422 |
2018-10-19 | $11.39 | $11.51 | $11.39 | $11.42 | $9.65 | 3,875 |
2018-10-18 | $11.52 | $11.52 | $11.35 | $11.48 | $9.70 | 11,429 |
2018-10-17 | $11.41 | $11.52 | $11.41 | $11.42 | $9.65 | 6,309 |
2018-10-16 | $11.47 | $11.53 | $11.46 | $11.53 | $9.74 | 2,104 |
2018-10-15 | $11.43 | $11.47 | $11.38 | $11.40 | $9.63 | 10,048 |
2018-10-12 | $11.48 | $11.49 | $11.34 | $11.40 | $9.63 | 18,105 |
2018-10-11 | $11.56 | $11.56 | $11.40 | $11.55 | $9.76 | 25,545 |
2018-10-10 | $11.58 | $11.63 | $11.46 | $11.46 | $9.68 | 4,494 |
2018-10-09 | $11.65 | $11.85 | $11.55 | $11.82 | $9.99 | 14,534 |
2018-10-08 | $11.63 | $11.77 | $11.62 | $11.77 | $9.95 | 24,393 |
2018-10-05 | $11.93 | $11.96 | $11.80 | $11.91 | $10.06 | 4,678 |
2018-10-04 | $12.12 | $12.12 | $11.86 | $11.96 | $10.11 | 30,284 |
2018-10-03 | $12.04 | $12.13 | $11.89 | $12.04 | $10.17 | 31,259 |
2018-10-02 | $11.98 | $12.10 | $11.97 | $12.03 | $10.17 | 17,101 |
2018-10-01 | $12.04 | $12.16 | $12.00 | $12.01 | $10.15 | 449,234 |
2018-09-28 | $12.27 | $12.29 | $12.03 | $12.16 | $10.28 | 40,530 |
2018-09-27 | $12.35 | $12.35 | $12.29 | $12.29 | $10.39 | 66,248 |
2018-09-26 | $12.50 | $12.50 | $12.28 | $12.48 | $10.55 | 6,864 |
2018-09-25 | $12.40 | $12.48 | $12.40 | $12.47 | $10.54 | 2,637 |
2018-09-24 | $12.40 | $12.45 | $12.32 | $12.40 | $10.48 | 9,546 |
2018-09-21 | $12.33 | $12.33 | $12.25 | $12.25 | $10.35 | 4,133 |
2018-09-20 | $12.34 | $12.39 | $12.31 | $12.39 | $10.47 | 11,692 |
2018-09-19 | $12.28 | $12.33 | $12.25 | $12.33 | $10.42 | 13,390 |
2018-09-18 | $12.27 | $12.37 | $12.21 | $12.23 | $10.33 | 17,865 |
2018-09-17 | $12.20 | $12.34 | $12.15 | $12.15 | $10.27 | 4,367 |
2018-09-14 | $12.15 | $12.22 | $11.98 | $12.20 | $10.31 | 29,551 |
2018-09-13 | $12.08 | $12.29 | $12.08 | $12.21 | $10.32 | 10,125 |
2018-09-12 | $12.19 | $12.19 | $12.04 | $12.16 | $10.28 | 11,652 |
2018-09-11 | $11.91 | $12.08 | $11.91 | $12.04 | $10.17 | 3,353 |
2018-09-10 | $12.03 | $12.10 | $12.03 | $12.08 | $10.21 | 10,441 |
2018-09-07 | $12.02 | $12.02 | $11.88 | $11.93 | $10.08 | 18,443 |
2018-09-06 | $12.18 | $12.18 | $12.05 | $12.09 | $10.22 | 12,453 |
2018-09-05 | $12.23 | $12.23 | $12.18 | $12.20 | $10.31 | 11,584 |
2018-09-04 | $12.29 | $12.34 | $12.28 | $12.29 | $10.39 | 23,218 |
2018-08-31 | $12.54 | $12.54 | $12.41 | $12.41 | $10.49 | 2,083 |
2018-08-30 | $12.62 | $12.73 | $12.54 | $12.61 | $10.66 | 18,755 |
2018-08-29 | $12.69 | $12.77 | $12.66 | $12.77 | $10.79 | 7,797 |
2018-08-28 | $12.80 | $12.81 | $12.73 | $12.79 | $10.81 | 25,297 |
2018-08-27 | $12.65 | $12.80 | $12.60 | $12.80 | $10.82 | 75,011 |
2018-08-24 | $12.58 | $12.65 | $12.57 | $12.65 | $10.69 | 2,362 |
2018-08-23 | $12.55 | $12.65 | $12.53 | $12.53 | $10.59 | 1,557 |
2018-08-22 | $12.61 | $12.65 | $12.61 | $12.65 | $10.69 | 19,067 |
2018-08-21 | $12.50 | $12.61 | $12.50 | $12.55 | $10.61 | 50,249 |
2018-08-20 | $12.41 | $12.41 | $12.30 | $12.39 | $10.47 | 29,114 |
2018-08-17 | $12.42 | $12.43 | $12.28 | $12.33 | $10.42 | 26,053 |
2018-08-16 | $12.48 | $12.49 | $12.35 | $12.39 | $10.47 | 42,678 |
2018-08-15 | $12.22 | $12.30 | $12.10 | $12.20 | $10.31 | 66,910 |
2018-08-14 | $12.57 | $12.58 | $12.40 | $12.40 | $10.48 | 12,494 |
2018-08-13 | $12.60 | $12.64 | $12.48 | $12.49 | $10.55 | 33,203 |
2018-08-10 | $12.66 | $12.72 | $12.62 | $12.65 | $10.69 | 12,572 |
2018-08-09 | $12.87 | $12.92 | $12.85 | $12.85 | $10.86 | 2,725 |
2018-08-08 | $13.00 | $13.01 | $12.90 | $12.99 | $10.98 | 12,927 |
2018-08-07 | $12.98 | $12.98 | $12.94 | $12.94 | $10.93 | 4,656 |
2018-08-06 | $12.89 | $12.95 | $12.89 | $12.95 | $10.94 | 3,197 |
2018-08-03 | $12.84 | $13.01 | $12.82 | $12.83 | $10.84 | 282,635 |
2018-08-02 | $12.84 | $13.00 | $12.84 | $12.87 | $10.88 | 373,124 |
2018-08-01 | $13.06 | $13.06 | $12.93 | $13.04 | $11.02 | 3,621 |
2018-07-31 | $13.00 | $13.20 | $12.88 | $12.95 | $10.94 | 25,203 |
2018-07-30 | $12.96 | $13.09 | $12.96 | $13.04 | $11.02 | 41,509 |
2018-07-27 | $12.84 | $12.94 | $12.84 | $12.92 | $10.92 | 17,834 |
2018-07-26 | $12.80 | $12.91 | $12.80 | $12.84 | $10.85 | 24,884 |
2018-07-25 | $12.91 | $13.06 | $12.84 | $13.06 | $11.04 | 34,749 |
2018-07-24 | $13.01 | $13.01 | $12.83 | $12.83 | $10.84 | 3,664 |
2018-07-23 | $12.92 | $12.92 | $12.92 | $12.92 | $10.92 | 2,060 |
2018-07-20 | $12.81 | $13.03 | $12.81 | $12.87 | $10.88 | 4,645 |
2018-07-19 | $12.66 | $12.89 | $12.66 | $12.80 | $10.82 | 10,208 |
2018-07-18 | $12.93 | $12.93 | $12.87 | $12.89 | $10.89 | 4,666 |
2018-07-17 | $12.92 | $13.02 | $12.87 | $12.97 | $10.96 | 42,401 |
2018-07-16 | $13.05 | $13.05 | $12.95 | $12.98 | $10.97 | 76,975 |
2018-07-13 | $12.96 | $12.97 | $12.86 | $12.96 | $10.95 | 4,180 |
2018-07-12 | $13.06 | $13.08 | $12.99 | $13.04 | $11.02 | 21,975 |
2018-07-11 | $13.05 | $13.12 | $12.98 | $12.99 | $10.98 | 3,277 |
2018-07-10 | $13.16 | $13.19 | $13.13 | $13.17 | $11.13 | 14,315 |
2018-07-09 | $13.09 | $13.17 | $13.09 | $13.15 | $11.11 | 11,298 |
2018-07-06 | $12.95 | $12.97 | $12.93 | $12.96 | $10.95 | 23,082 |
2018-07-05 | $12.79 | $12.92 | $12.79 | $12.85 | $10.86 | 52,813 |
2018-07-03 | $12.60 | $12.76 | $12.58 | $12.60 | $10.65 | 127,148 |
2018-07-02 | $12.56 | $12.79 | $12.52 | $12.63 | $10.67 | 176,615 |
2018-06-29 | $12.81 | $12.83 | $12.68 | $12.69 | $10.72 | 9,385 |
2018-06-28 | $12.64 | $12.79 | $12.64 | $12.76 | $10.78 | 53,085 |
2018-06-27 | $12.72 | $12.80 | $12.63 | $12.63 | $10.67 | 10,452 |
2018-06-26 | $12.75 | $12.80 | $12.70 | $12.79 | $10.81 | 8,727 |
2018-06-25 | $12.69 | $12.80 | $12.67 | $12.80 | $10.82 | 59,248 |
2018-06-22 | $12.71 | $12.73 | $12.66 | $12.73 | $10.76 | 15,620 |
2018-06-21 | $12.39 | $12.58 | $12.39 | $12.44 | $10.51 | 12,858 |
2018-06-20 | $12.54 | $12.73 | $12.53 | $12.59 | $10.64 | 10,002 |
2018-06-19 | $12.53 | $12.79 | $12.49 | $12.59 | $10.64 | 74,551 |
2018-06-18 | $12.57 | $12.74 | $12.55 | $12.68 | $10.72 | 32,254 |
2018-06-15 | $12.73 | $12.83 | $12.59 | $12.69 | $10.72 | 14,559 |
2018-06-14 | $12.87 | $12.88 | $12.79 | $12.79 | $10.81 | 18,731 |
2018-06-13 | $13.10 | $13.10 | $12.87 | $12.87 | $10.88 | 17,250 |
2018-06-12 | $13.00 | $13.04 | $12.94 | $12.99 | $10.98 | 104,307 |
2018-06-11 | $12.91 | $13.00 | $12.86 | $12.96 | $10.95 | 16,236 |
2018-06-08 | $12.93 | $12.96 | $12.83 | $12.92 | $10.92 | 43,187 |
2018-06-07 | $12.97 | $13.04 | $12.88 | $12.91 | $10.91 | 39,147 |
2018-06-06 | $12.90 | $12.99 | $12.90 | $12.97 | $10.96 | 130,307 |
2018-06-05 | $12.74 | $12.82 | $12.71 | $12.79 | $10.81 | 20,365 |
2018-06-04 | $12.75 | $12.82 | $12.75 | $12.79 | $10.81 | 63,240 |
2018-06-01 | $12.61 | $12.68 | $12.54 | $12.64 | $10.68 | 622,151 |
2018-05-31 | $12.51 | $12.63 | $12.46 | $12.53 | $10.59 | 16,661 |
2018-05-30 | $12.36 | $12.58 | $12.29 | $12.51 | $10.57 | 26,570 |
2018-05-29 | $12.18 | $12.29 | $12.02 | $12.07 | $10.20 | 101,309 |
2018-05-25 | $12.82 | $12.82 | $12.62 | $12.69 | $10.72 | 88,011 |
2018-05-24 | $13.00 | $13.00 | $12.85 | $12.93 | $10.93 | 40,176 |
2018-05-23 | $13.08 | $13.12 | $13.00 | $13.07 | $11.04 | 14,046 |
2018-05-22 | $13.10 | $13.18 | $13.10 | $13.10 | $11.07 | 5,314 |
2018-05-21 | $13.06 | $13.10 | $13.06 | $13.09 | $11.06 | 13,929 |
2018-05-18 | $12.97 | $13.05 | $12.97 | $13.00 | $10.99 | 13,178 |
2018-05-17 | $13.00 | $13.14 | $13.00 | $13.02 | $11.00 | 8,834 |
2018-05-16 | $12.90 | $13.06 | $12.90 | $13.03 | $11.01 | 8,818 |
2018-05-15 | $12.92 | $13.10 | $12.85 | $12.98 | $10.97 | 38,627 |
2018-05-14 | $13.05 | $13.33 | $13.00 | $13.06 | $11.04 | 16,104 |
2018-05-11 | $12.72 | $13.00 | $12.71 | $13.00 | $10.99 | 231,009 |
2018-05-10 | $12.58 | $12.61 | $12.58 | $12.61 | $10.66 | 4,089 |
2018-05-09 | $12.48 | $12.52 | $12.46 | $12.49 | $10.55 | 21,720 |
2018-05-08 | $12.40 | $12.50 | $12.40 | $12.48 | $10.55 | 17,685 |
2018-05-07 | $12.45 | $12.54 | $12.45 | $12.49 | $10.55 | 16,479 |
2018-05-04 | $12.32 | $12.49 | $12.32 | $12.46 | $10.53 | 6,480 |
2018-05-03 | $12.46 | $12.49 | $12.44 | $12.45 | $10.52 | 5,912 |
2018-05-02 | $12.43 | $12.44 | $12.39 | $12.39 | $10.47 | 29,984 |
2018-05-01 | $12.50 | $12.54 | $12.44 | $12.49 | $10.55 | 5,499 |
2018-04-30 | $12.62 | $12.62 | $12.52 | $12.52 | $10.58 | 11,340 |
2018-04-27 | $12.54 | $12.63 | $12.54 | $12.62 | $10.66 | 30,649 |
2018-04-26 | $12.61 | $12.61 | $12.52 | $12.57 | $10.62 | 10,580 |
2018-04-25 | $12.66 | $12.67 | $12.57 | $12.65 | $10.69 | 12,976 |
2018-04-24 | $12.76 | $12.81 | $12.70 | $12.71 | $10.74 | 35,755 |
2018-04-23 | $12.73 | $12.75 | $12.70 | $12.70 | $10.73 | 14,436 |
2018-04-20 | $12.79 | $12.79 | $12.66 | $12.71 | $10.74 | 7,179 |
2018-04-19 | $12.74 | $12.82 | $12.73 | $12.76 | $10.78 | 14,045 |
2018-04-18 | $12.65 | $12.74 | $12.65 | $12.70 | $10.73 | 33,363 |
2018-04-17 | $12.56 | $12.64 | $12.56 | $12.60 | $10.65 | 39,466 |
2018-04-16 | $12.62 | $12.64 | $12.56 | $12.62 | $10.66 | 11,768 |
2018-04-13 | $12.62 | $12.65 | $12.60 | $12.64 | $10.68 | 22,749 |
2018-04-12 | $12.62 | $12.68 | $12.60 | $12.65 | $10.69 | 17,485 |
2018-04-11 | $12.63 | $12.69 | $12.59 | $12.61 | $10.66 | 200,089 |
2018-04-10 | $12.65 | $12.65 | $12.57 | $12.64 | $10.68 | 43,292 |
2018-04-09 | $12.54 | $12.56 | $12.44 | $12.55 | $10.61 | 72,803 |
2018-04-06 | $12.40 | $12.42 | $12.28 | $12.29 | $10.39 | 42,588 |
2018-04-05 | $12.33 | $12.45 | $12.33 | $12.40 | $10.48 | 8,872 |
2018-04-04 | $12.24 | $12.37 | $12.24 | $12.37 | $10.45 | 14,932 |
2018-04-03 | $12.21 | $12.28 | $12.18 | $12.25 | $10.35 | 12,279 |
2018-04-02 | $12.31 | $12.31 | $12.09 | $12.15 | $10.27 | 50,257 |
2018-03-29 | $12.32 | $12.36 | $12.25 | $12.26 | $10.36 | 127,145 |
2018-03-28 | $12.17 | $12.31 | $12.16 | $12.20 | $10.31 | 68,919 |
2018-03-27 | $12.44 | $12.44 | $12.16 | $12.16 | $10.28 | 40,231 |
2018-03-26 | $12.26 | $12.37 | $12.23 | $12.37 | $10.45 | 292,648 |
2018-03-23 | $12.30 | $12.31 | $12.07 | $12.07 | $10.20 | 120,074 |
2018-03-22 | $12.26 | $12.30 | $12.19 | $12.20 | $10.31 | 50,122 |
2018-03-21 | $12.35 | $12.43 | $12.35 | $12.38 | $10.46 | 5,192 |
2018-03-20 | $12.31 | $12.37 | $12.29 | $12.33 | $10.42 | 27,583 |
2018-03-19 | $12.41 | $12.41 | $12.31 | $12.38 | $10.46 | 28,484 |
2018-03-16 | $12.38 | $12.46 | $12.32 | $12.43 | $10.50 | 154,228 |
2018-03-15 | $12.42 | $12.42 | $12.32 | $12.38 | $10.46 | 71,165 |
2018-03-14 | $12.40 | $12.48 | $12.35 | $12.43 | $10.50 | 75,703 |
2018-03-13 | $12.43 | $12.48 | $12.36 | $12.36 | $10.44 | 29,739 |
2018-03-12 | $12.38 | $12.42 | $12.34 | $12.35 | $10.44 | 176,095 |
2018-03-09 | $12.15 | $12.26 | $12.15 | $12.25 | $10.35 | 2,632 |
2018-03-08 | $12.23 | $12.24 | $12.12 | $12.12 | $10.24 | 2,604 |
2018-03-07 | $12.10 | $12.14 | $12.05 | $12.11 | $10.23 | 5,313 |
2018-03-06 | $12.14 | $12.17 | $12.13 | $12.17 | $10.28 | 4,266 |
2018-03-05 | $11.92 | $12.07 | $11.92 | $12.06 | $10.19 | 5,177 |
2018-03-02 | $11.85 | $12.03 | $11.85 | $12.03 | $10.17 | 37,592 |
2018-03-01 | $11.90 | $11.93 | $11.76 | $11.84 | $10.01 | 16,826 |
2018-02-28 | $12.17 | $12.18 | $12.05 | $12.05 | $10.18 | 82,057 |
2018-02-27 | $12.22 | $12.23 | $12.08 | $12.10 | $10.22 | 7,253 |
2018-02-26 | $12.24 | $12.32 | $12.20 | $12.31 | $10.40 | 9,153 |
2018-02-23 | $12.20 | $12.25 | $12.11 | $12.25 | $10.35 | 9,290 |
2018-02-22 | $12.07 | $12.15 | $12.05 | $12.10 | $10.22 | 12,772 |
2018-02-21 | $12.14 | $12.18 | $12.06 | $12.08 | $10.21 | 14,671 |
2018-02-20 | $12.15 | $12.16 | $12.00 | $12.03 | $10.17 | 23,737 |
2018-02-16 | $12.22 | $12.37 | $12.22 | $12.32 | $10.41 | 14,187 |
2018-02-15 | $12.18 | $12.26 | $12.18 | $12.23 | $10.33 | 62,704 |
2018-02-14 | $12.06 | $12.16 | $12.02 | $12.16 | $10.28 | 33,714 |
2018-02-13 | $11.91 | $11.91 | $11.90 | $11.91 | $10.06 | 2,545 |
2018-02-12 | $11.84 | $11.98 | $11.84 | $11.94 | $10.09 | 10,453 |
2018-02-09 | $11.75 | $11.84 | $11.54 | $11.84 | $10.01 | 21,257 |
2018-02-08 | $12.07 | $12.07 | $11.76 | $11.76 | $9.94 | 70,770 |
2018-02-07 | $12.09 | $12.18 | $11.97 | $12.00 | $10.14 | 25,416 |
2018-02-06 | $11.69 | $12.12 | $11.65 | $12.09 | $10.22 | 104,445 |
2018-02-05 | $12.13 | $12.19 | $11.70 | $11.70 | $9.89 | 171,814 |
2018-02-02 | $12.58 | $12.58 | $12.36 | $12.37 | $10.45 | 28,190 |
2018-02-01 | $12.70 | $12.75 | $12.68 | $12.75 | $10.77 | 18,257 |
2018-01-31 | $12.75 | $12.75 | $12.65 | $12.67 | $10.71 | 11,857 |
2018-01-30 | $12.73 | $12.78 | $12.70 | $12.71 | $10.74 | 35,767 |
2018-01-29 | $12.85 | $12.85 | $12.75 | $12.81 | $10.82 | 16,407 |
2018-01-26 | $13.01 | $13.03 | $12.93 | $13.00 | $10.99 | 36,415 |
2018-01-25 | $13.10 | $13.10 | $13.00 | $13.02 | $11.00 | 29,107 |
2018-01-24 | $12.99 | $13.01 | $12.92 | $13.00 | $10.99 | 27,039 |
2018-01-23 | $12.89 | $12.92 | $12.84 | $12.92 | $10.92 | 6,051 |
2018-01-22 | $12.80 | $12.89 | $12.77 | $12.89 | $10.89 | 33,160 |
2018-01-19 | $12.70 | $12.75 | $12.70 | $12.73 | $10.76 | 17,578 |
2018-01-18 | $12.68 | $12.70 | $12.64 | $12.66 | $10.70 | 13,301 |
2018-01-17 | $12.54 | $12.69 | $12.54 | $12.61 | $10.66 | 47,242 |
2018-01-16 | $12.67 | $12.70 | $12.57 | $12.58 | $10.63 | 34,860 |
2018-01-12 | $12.50 | $12.55 | $12.49 | $12.54 | $10.60 | 24,714 |
2018-01-11 | $12.42 | $12.49 | $12.42 | $12.47 | $10.54 | 60,222 |
2018-01-10 | $12.47 | $12.47 | $12.39 | $12.42 | $10.50 | 108,380 |
2018-01-09 | $12.42 | $12.45 | $12.35 | $12.42 | $10.50 | 26,098 |
2018-01-08 | $12.50 | $12.51 | $12.38 | $12.39 | $10.47 | 64,068 |
2018-01-05 | $12.52 | $12.52 | $12.45 | $12.48 | $10.55 | 17,928 |
2018-01-04 | $12.47 | $12.59 | $12.46 | $12.52 | $10.58 | 86,486 |
2018-01-03 | $12.27 | $12.34 | $12.24 | $12.32 | $10.41 | 11,671 |
2018-01-02 | $12.14 | $12.18 | $12.10 | $12.16 | $10.28 | 9,624 |
2017-12-29 | $11.96 | $11.97 | $11.82 | $11.89 | $10.05 | 11,816 |
2017-12-28 | $11.90 | $11.90 | $11.85 | $11.87 | $10.03 | 18,776 |
2017-12-27 | $12.20 | $12.22 | $12.10 | $12.22 | $10.02 | 41,549 |
2017-12-26 | $12.27 | $12.27 | $12.19 | $12.19 | $10.00 | 6,408 |
2017-12-22 | $12.25 | $12.25 | $12.14 | $12.17 | $9.98 | 11,070 |
2017-12-21 | $12.24 | $12.24 | $12.18 | $12.20 | $10.00 | 16,509 |
2017-12-20 | $12.29 | $12.29 | $12.23 | $12.23 | $10.03 | 8,589 |
2017-12-19 | $12.19 | $12.24 | $12.19 | $12.24 | $10.04 | 8,142 |
2017-12-18 | $12.18 | $12.21 | $12.15 | $12.16 | $9.97 | 8,607 |
2017-12-15 | $12.08 | $12.09 | $12.03 | $12.06 | $9.89 | 8,559 |
2017-12-14 | $12.09 | $12.10 | $12.01 | $12.01 | $9.85 | 10,201 |
2017-12-13 | $12.13 | $12.16 | $12.11 | $12.16 | $9.97 | 52,100 |
2017-12-12 | $12.15 | $12.18 | $12.14 | $12.15 | $9.96 | 5,215 |
2017-12-11 | $12.09 | $12.16 | $12.09 | $12.16 | $9.97 | 32,636 |
2017-12-08 | $12.09 | $12.09 | $12.03 | $12.08 | $9.91 | 11,932 |
2017-12-07 | $12.13 | $12.17 | $12.13 | $12.13 | $9.95 | 7,077 |
2017-12-06 | $12.10 | $12.12 | $12.08 | $12.12 | $9.94 | 10,604 |
2017-12-05 | $12.16 | $12.21 | $12.14 | $12.15 | $9.97 | 312,980 |
2017-12-04 | $12.16 | $12.19 | $12.13 | $12.13 | $9.95 | 4,429 |
2017-12-01 | $12.17 | $12.27 | $12.17 | $12.24 | $10.04 | 66,785 |
2017-11-30 | $12.24 | $12.24 | $12.13 | $12.16 | $9.97 | 3,465 |
2017-11-29 | $12.11 | $12.16 | $12.11 | $12.14 | $9.95 | 42,622 |
2017-11-28 | $12.09 | $12.09 | $12.03 | $12.09 | $9.91 | 47,091 |
2017-11-27 | $12.05 | $12.08 | $12.04 | $12.05 | $9.88 | 13,549 |
2017-11-24 | $12.20 | $12.20 | $12.10 | $12.15 | $9.96 | 15,113 |
2017-11-22 | $12.01 | $12.11 | $12.01 | $12.09 | $9.91 | 27,221 |
2017-11-21 | $11.90 | $11.95 | $11.89 | $11.92 | $9.77 | 16,360 |
2017-11-20 | $11.94 | $11.96 | $11.90 | $11.91 | $9.77 | 38,146 |
2017-11-17 | $11.96 | $11.96 | $11.88 | $11.93 | $9.78 | 22,771 |
2017-11-16 | $12.10 | $12.10 | $11.95 | $12.00 | $9.84 | 94,209 |
2017-11-15 | $11.95 | $12.01 | $11.95 | $11.99 | $9.83 | 123,287 |
2017-11-14 | $12.02 | $12.04 | $11.98 | $12.04 | $9.87 | 63,007 |
2017-11-13 | $11.91 | $11.99 | $11.89 | $11.98 | $9.82 | 83,492 |
2017-11-10 | $12.07 | $12.09 | $12.02 | $12.06 | $9.89 | 21,631 |
2017-11-09 | $12.05 | $12.09 | $12.01 | $12.06 | $9.89 | 67,435 |
2017-11-08 | $12.08 | $12.11 | $12.05 | $12.07 | $9.90 | 34,036 |
2017-11-07 | $12.19 | $12.19 | $12.10 | $12.11 | $9.93 | 24,406 |
2017-11-06 | $12.05 | $12.14 | $11.93 | $12.11 | $9.93 | 182,562 |
2017-11-03 | $12.31 | $12.31 | $12.07 | $12.15 | $9.96 | 197,087 |
2017-11-02 | $12.42 | $12.54 | $12.42 | $12.54 | $10.28 | 69,936 |
2017-11-01 | $12.48 | $12.50 | $12.43 | $12.43 | $10.19 | 34,536 |
2017-10-31 | $12.49 | $12.54 | $12.47 | $12.48 | $10.23 | 36,842 |
2017-10-30 | $12.33 | $12.40 | $12.33 | $12.38 | $10.15 | 19,569 |
2017-10-27 | $12.27 | $12.33 | $12.25 | $12.31 | $10.09 | 34,344 |
2017-10-26 | $12.50 | $12.50 | $12.36 | $12.37 | $10.14 | 10,497 |
2017-10-25 | $12.46 | $12.46 | $12.35 | $12.42 | $10.18 | 19,724 |
2017-10-24 | $12.46 | $12.48 | $12.41 | $12.46 | $10.22 | 13,965 |
2017-10-23 | $12.53 | $12.54 | $12.43 | $12.45 | $10.21 | 48,072 |
2017-10-20 | $12.63 | $12.63 | $12.55 | $12.58 | $10.32 | 8,407 |
2017-10-19 | $12.59 | $12.67 | $12.55 | $12.66 | $10.38 | 17,265 |
2017-10-18 | $12.58 | $12.63 | $12.55 | $12.59 | $10.32 | 48,774 |
2017-10-17 | $12.49 | $12.58 | $12.48 | $12.56 | $10.30 | 20,434 |
2017-10-16 | $12.60 | $12.61 | $12.52 | $12.59 | $10.33 | 23,316 |
2017-10-13 | $12.68 | $12.73 | $12.64 | $12.64 | $10.36 | 24,673 |
2017-10-12 | $12.68 | $12.75 | $12.68 | $12.69 | $10.41 | 105,469 |
2017-10-11 | $12.53 | $12.63 | $12.53 | $12.63 | $10.36 | 81,978 |
2017-10-10 | $12.41 | $12.50 | $12.38 | $12.49 | $10.24 | 68,535 |
2017-10-09 | $12.41 | $12.41 | $12.32 | $12.35 | $10.13 | 22,977 |
2017-10-06 | $12.37 | $12.37 | $12.29 | $12.33 | $10.11 | 43,615 |
2017-10-05 | $12.38 | $12.46 | $12.38 | $12.44 | $10.20 | 33,975 |
2017-10-04 | $12.43 | $12.43 | $12.35 | $12.37 | $10.14 | 30,400 |
2017-10-03 | $12.45 | $12.49 | $12.41 | $12.49 | $10.24 | 57,878 |
2017-10-02 | $12.36 | $12.38 | $12.29 | $12.36 | $10.14 | 171,087 |
2017-09-29 | $12.50 | $12.53 | $12.47 | $12.53 | $10.27 | 11,329 |
2017-09-28 | $12.37 | $12.44 | $12.36 | $12.42 | $10.18 | 16,210 |
2017-09-27 | $12.30 | $12.35 | $12.22 | $12.32 | $10.10 | 21,885 |
2017-09-26 | $12.34 | $12.36 | $12.29 | $12.34 | $10.12 | 20,583 |
2017-09-25 | $12.48 | $12.50 | $12.37 | $12.38 | $10.15 | 110,324 |
2017-09-22 | $12.50 | $12.51 | $12.47 | $12.47 | $10.23 | 66,882 |
2017-09-21 | $12.37 | $12.40 | $12.33 | $12.37 | $10.14 | 26,203 |
2017-09-20 | $12.44 | $12.48 | $12.32 | $12.45 | $10.21 | 77,804 |
2017-09-19 | $12.34 | $12.43 | $12.27 | $12.39 | $10.16 | 90,071 |
2017-09-18 | $12.39 | $12.49 | $12.31 | $12.31 | $10.09 | 122,763 |
2017-09-15 | $12.19 | $12.29 | $12.19 | $12.29 | $10.08 | 39,667 |
2017-09-14 | $12.06 | $12.15 | $12.00 | $12.15 | $9.96 | 23,736 |
2017-09-13 | $12.07 | $12.07 | $12.04 | $12.05 | $9.88 | 1,249 |
2017-09-12 | $12.10 | $12.13 | $12.08 | $12.08 | $9.91 | 15,003 |
2017-09-11 | $11.98 | $12.06 | $11.98 | $12.03 | $9.86 | 30,436 |
2017-09-08 | $11.97 | $11.99 | $11.95 | $11.97 | $9.82 | 6,207 |
2017-09-07 | $11.97 | $11.99 | $11.96 | $11.97 | $9.81 | 17,323 |
2017-09-06 | $11.92 | $11.98 | $11.91 | $11.96 | $9.81 | 80,934 |
2017-09-05 | $11.97 | $11.97 | $11.84 | $11.87 | $9.73 | 18,602 |
2017-09-01 | $12.02 | $12.02 | $11.92 | $11.96 | $9.81 | 46,971 |
2017-08-31 | $11.84 | $11.90 | $11.83 | $11.90 | $9.76 | 16,258 |
2017-08-30 | $11.90 | $11.90 | $11.86 | $11.88 | $9.74 | 5,567 |
2017-08-29 | $11.89 | $11.98 | $11.85 | $11.96 | $9.81 | 12,923 |
2017-08-28 | $11.96 | $11.99 | $11.92 | $11.96 | $9.81 | 12,539 |
2017-08-25 | $11.92 | $11.95 | $11.90 | $11.95 | $9.80 | 11,014 |
2017-08-24 | $11.90 | $11.93 | $11.90 | $11.91 | $9.77 | 10,356 |
2017-08-23 | $11.84 | $11.90 | $11.84 | $11.89 | $9.75 | 41,089 |
2017-08-22 | $11.87 | $11.87 | $11.82 | $11.86 | $9.73 | 6,170 |
2017-08-21 | $11.86 | $11.86 | $11.82 | $11.85 | $9.72 | 32,289 |
2017-08-18 | $11.85 | $11.87 | $11.78 | $11.87 | $9.73 | 20,164 |
2017-08-17 | $11.86 | $11.89 | $11.82 | $11.82 | $9.69 | 25,507 |
2017-08-16 | $11.91 | $11.92 | $11.87 | $11.92 | $9.78 | 24,080 |
2017-08-15 | $11.88 | $11.99 | $11.68 | $11.91 | $9.76 | 81,763 |
2017-08-14 | $11.91 | $11.99 | $11.91 | $11.95 | $9.80 | 31,267 |
2017-08-11 | $11.84 | $11.93 | $11.80 | $11.89 | $9.75 | 272,531 |
2017-08-10 | $12.01 | $12.01 | $11.88 | $11.93 | $9.78 | 40,355 |
2017-08-09 | $11.99 | $12.02 | $11.93 | $12.02 | $9.86 | 204,607 |
2017-08-08 | $12.11 | $12.11 | $12.00 | $12.00 | $9.84 | 84,260 |
2017-08-07 | $12.04 | $12.07 | $12.02 | $12.06 | $9.89 | 34,506 |
2017-08-04 | $12.02 | $12.02 | $11.96 | $11.99 | $9.83 | 7,646 |
2017-08-03 | $11.89 | $11.93 | $11.85 | $11.91 | $9.77 | 35,266 |
2017-08-02 | $11.93 | $11.97 | $11.91 | $11.96 | $9.81 | 23,935 |
2017-08-01 | $11.88 | $11.93 | $11.86 | $11.92 | $9.77 | 63,963 |
2017-07-31 | $11.74 | $11.78 | $11.70 | $11.76 | $9.64 | 157,905 |
2017-07-28 | $11.66 | $11.67 | $11.58 | $11.65 | $9.55 | 19,537 |
2017-07-27 | $11.76 | $11.76 | $11.67 | $11.68 | $9.58 | 165,216 |
2017-07-26 | $11.70 | $11.79 | $11.70 | $11.79 | $9.67 | 27,614 |
2017-07-25 | $11.79 | $11.79 | $11.68 | $11.72 | $9.61 | 23,660 |
2017-07-24 | $11.68 | $11.74 | $11.67 | $11.72 | $9.61 | 31,292 |
2017-07-21 | $11.80 | $11.81 | $11.76 | $11.81 | $9.68 | 6,967 |
2017-07-20 | $11.83 | $11.85 | $11.77 | $11.83 | $9.70 | 12,156 |
2017-07-19 | $11.74 | $11.76 | $11.71 | $11.75 | $9.64 | 16,260 |
2017-07-18 | $11.76 | $11.77 | $11.71 | $11.74 | $9.63 | 37,131 |
2017-07-17 | $11.61 | $11.64 | $11.59 | $11.62 | $9.53 | 32,431 |
2017-07-14 | $11.60 | $11.62 | $11.54 | $11.62 | $9.53 | 31,755 |
2017-07-13 | $11.40 | $11.53 | $11.40 | $11.53 | $9.45 | 310,767 |
2017-07-12 | $11.34 | $11.41 | $11.33 | $11.36 | $9.32 | 103,494 |
2017-07-11 | $11.17 | $11.28 | $11.10 | $11.26 | $9.23 | 34,317 |
2017-07-10 | $11.16 | $11.21 | $11.16 | $11.20 | $9.18 | 36,851 |
2017-07-07 | $11.06 | $11.16 | $11.06 | $11.16 | $9.15 | 7,723 |
2017-07-06 | $11.10 | $11.19 | $11.10 | $11.10 | $9.10 | 71,253 |
2017-07-05 | $11.23 | $11.24 | $11.16 | $11.24 | $9.21 | 61,232 |
2017-07-03 | $11.28 | $11.28 | $11.18 | $11.18 | $9.17 | 79,265 |
2017-06-30 | $11.21 | $11.30 | $11.17 | $11.25 | $9.22 | 16,665 |
2017-06-29 | $11.27 | $11.27 | $11.21 | $11.21 | $9.19 | 5,974 |
2017-06-28 | $11.22 | $11.28 | $11.22 | $11.27 | $9.24 | 13,049 |
2017-06-27 | $11.24 | $11.25 | $11.19 | $11.19 | $9.18 | 14,679 |
2017-06-26 | $11.28 | $11.31 | $11.16 | $11.16 | $9.15 | 49,463 |
2017-06-23 | $11.12 | $11.17 | $11.12 | $11.16 | $9.15 | 15,210 |
2017-06-22 | $11.23 | $11.23 | $11.16 | $11.18 | $9.17 | 34,633 |
2017-06-21 | $11.26 | $11.26 | $11.21 | $11.24 | $9.22 | 4,667 |
2017-06-20 | $11.35 | $11.36 | $11.24 | $11.26 | $9.23 | 12,748 |
2017-06-19 | $11.39 | $11.46 | $11.39 | $11.42 | $9.36 | 36,899 |
2017-06-16 | $11.28 | $11.38 | $11.26 | $11.38 | $9.33 | 28,517 |
2017-06-15 | $11.23 | $11.28 | $11.21 | $11.23 | $9.21 | 65,884 |
2017-06-14 | $11.57 | $11.62 | $11.49 | $11.50 | $9.43 | 30,399 |
2017-06-13 | $11.48 | $11.51 | $11.46 | $11.51 | $9.44 | 35,436 |
2017-06-12 | $11.43 | $11.43 | $11.34 | $11.38 | $9.33 | 109,815 |
2017-06-09 | $11.44 | $11.57 | $11.44 | $11.49 | $9.42 | 539,917 |
2017-06-08 | $11.56 | $11.56 | $11.43 | $11.56 | $9.48 | 39,311 |
2017-06-07 | $11.76 | $11.76 | $11.61 | $11.71 | $9.60 | 59,259 |
2017-06-06 | $11.62 | $11.73 | $11.62 | $11.71 | $9.60 | 57,931 |
2017-06-05 | $11.74 | $11.74 | $11.48 | $11.56 | $9.48 | 167,646 |
2017-06-02 | $11.74 | $11.76 | $11.72 | $11.75 | $9.63 | 67,421 |
2017-06-01 | $11.63 | $11.69 | $11.62 | $11.69 | $9.59 | 36,365 |
2017-05-31 | $11.55 | $11.62 | $11.53 | $11.56 | $9.48 | 33,173 |
2017-05-30 | $11.38 | $11.47 | $11.38 | $11.43 | $9.37 | 54,171 |
2017-05-26 | $11.25 | $11.35 | $11.25 | $11.27 | $9.24 | 27,433 |
2017-05-25 | $11.37 | $11.39 | $11.32 | $11.35 | $9.31 | 552,130 |
2017-05-24 | $11.30 | $11.32 | $11.24 | $11.31 | $9.27 | 32,434 |
2017-05-23 | $11.30 | $11.35 | $11.24 | $11.28 | $9.25 | 32,630 |
2017-05-22 | $11.23 | $11.29 | $11.21 | $11.25 | $9.22 | 52,174 |
2017-05-19 | $11.00 | $11.13 | $10.95 | $11.12 | $9.12 | 33,716 |
2017-05-18 | $10.83 | $10.83 | $10.66 | $10.80 | $8.86 | 35,774 |
2017-05-17 | $11.04 | $11.08 | $10.93 | $10.93 | $8.96 | 25,158 |
2017-05-16 | $11.09 | $11.09 | $11.05 | $11.09 | $9.09 | 23,621 |
2017-05-15 | $11.01 | $11.08 | $11.01 | $11.08 | $9.09 | 215,385 |
2017-05-12 | $10.89 | $10.94 | $10.88 | $10.93 | $8.96 | 7,209 |
2017-05-11 | $10.82 | $10.86 | $10.79 | $10.85 | $8.90 | 36,742 |
2017-05-10 | $10.80 | $10.84 | $10.79 | $10.84 | $8.89 | 31,747 |
2017-05-09 | $10.85 | $10.88 | $10.79 | $10.79 | $8.85 | 31,630 |
2017-05-08 | $10.87 | $10.88 | $10.79 | $10.84 | $8.89 | 21,326 |
2017-05-05 | $10.90 | $10.97 | $10.83 | $10.96 | $8.99 | 27,097 |
2017-05-04 | $10.77 | $10.90 | $10.75 | $10.89 | $8.93 | 15,979 |
2017-05-03 | $10.61 | $10.64 | $10.58 | $10.63 | $8.72 | 10,706 |
2017-05-02 | $10.54 | $10.61 | $10.54 | $10.60 | $8.69 | 35,822 |
2017-05-01 | $10.41 | $10.46 | $10.38 | $10.43 | $8.55 | 30,076 |
2017-04-28 | $10.37 | $10.43 | $10.37 | $10.39 | $8.52 | 11,063 |
2017-04-27 | $10.43 | $10.45 | $10.41 | $10.44 | $8.56 | 6,411 |
2017-04-26 | $10.51 | $10.51 | $10.47 | $10.47 | $8.59 | 16,293 |
2017-04-25 | $10.47 | $10.58 | $10.44 | $10.56 | $8.66 | 30,211 |
2017-04-24 | $10.41 | $10.43 | $10.37 | $10.40 | $8.53 | 19,322 |
2017-04-21 | $10.06 | $10.06 | $10.00 | $10.06 | $8.25 | 8,919 |
2017-04-20 | $10.10 | $10.15 | $10.09 | $10.10 | $8.28 | 10,182 |
2017-04-19 | $10.14 | $10.21 | $10.08 | $10.10 | $8.28 | 24,060 |
2017-04-18 | $10.19 | $10.23 | $10.14 | $10.23 | $8.39 | 112,055 |
2017-04-17 | $10.26 | $10.30 | $10.25 | $10.28 | $8.43 | 6,847 |
2017-04-13 | $10.23 | $10.24 | $10.17 | $10.20 | $8.36 | 28,754 |
2017-04-12 | $10.28 | $10.29 | $10.24 | $10.27 | $8.42 | 19,656 |
2017-04-11 | $10.25 | $10.26 | $10.20 | $10.23 | $8.39 | 4,030 |
2017-04-10 | $10.18 | $10.23 | $10.18 | $10.19 | $8.36 | 33,512 |
2017-04-07 | $10.25 | $10.26 | $10.21 | $10.24 | $8.40 | 17,388 |
2017-04-06 | $10.23 | $10.31 | $10.23 | $10.27 | $8.42 | 21,294 |
2017-04-05 | $10.30 | $10.30 | $10.23 | $10.25 | $8.40 | 19,450 |
2017-04-04 | $10.23 | $10.26 | $10.19 | $10.26 | $8.41 | 27,542 |
2017-04-03 | $10.30 | $10.32 | $10.15 | $10.21 | $8.37 | 134,384 |
2017-03-31 | $10.24 | $10.30 | $10.21 | $10.26 | $8.41 | 557,346 |
2017-03-30 | $10.18 | $10.24 | $10.17 | $10.19 | $8.36 | 117,890 |
2017-03-29 | $10.02 | $10.10 | $10.00 | $10.09 | $8.28 | 14,756 |
2017-03-28 | $10.06 | $10.12 | $10.05 | $10.09 | $8.27 | 59,111 |
2017-03-27 | $9.72 | $9.88 | $9.72 | $9.88 | $8.10 | 14,519 |
2017-03-24 | $9.76 | $9.78 | $9.74 | $9.77 | $8.01 | 6,209 |
2017-03-23 | $9.67 | $9.72 | $9.67 | $9.69 | $7.95 | 14,531 |
2017-03-22 | $9.65 | $9.69 | $9.65 | $9.69 | $7.95 | 4,618 |
2017-03-21 | $9.72 | $9.73 | $9.64 | $9.66 | $7.92 | 39,718 |
2017-03-20 | $9.60 | $9.65 | $9.60 | $9.63 | $7.90 | 12,501 |
2017-03-17 | $9.60 | $9.60 | $9.55 | $9.59 | $7.87 | 16,089 |
2017-03-16 | $9.54 | $9.57 | $9.54 | $9.57 | $7.85 | 8,778 |
2017-03-15 | $9.40 | $9.50 | $9.39 | $9.49 | $7.78 | 4,021 |
2017-03-14 | $9.45 | $9.46 | $9.41 | $9.42 | $7.72 | 5,084 |
2017-03-13 | $9.56 | $9.56 | $9.52 | $9.53 | $7.81 | 3,169 |
2017-03-10 | $9.51 | $9.56 | $9.51 | $9.56 | $7.84 | 3,723 |
2017-03-09 | $9.47 | $9.47 | $9.40 | $9.45 | $7.75 | 17,247 |
2017-03-08 | $9.46 | $9.46 | $9.38 | $9.39 | $7.70 | 4,291 |
2017-03-07 | $9.47 | $9.49 | $9.44 | $9.48 | $7.77 | 5,511 |
2017-03-06 | $9.44 | $9.48 | $9.40 | $9.47 | $7.77 | 26,611 |
2017-03-03 | $9.45 | $9.50 | $9.42 | $9.49 | $7.78 | 9,973 |
2017-03-02 | $9.45 | $9.51 | $9.45 | $9.48 | $7.77 | 5,547 |
2017-03-01 | $9.50 | $9.57 | $9.50 | $9.54 | $7.82 | 11,603 |
2017-02-28 | $9.43 | $9.50 | $9.43 | $9.46 | $7.76 | 18,257 |
2017-02-27 | $9.39 | $9.43 | $9.36 | $9.41 | $7.72 | 3,279 |
2017-02-24 | $9.38 | $9.44 | $9.38 | $9.43 | $7.73 | 13,077 |
2017-02-23 | $9.44 | $9.45 | $9.42 | $9.42 | $7.72 | 13,865 |
2017-02-22 | $9.38 | $9.45 | $9.34 | $9.42 | $7.72 | 17,277 |
2017-02-21 | $9.34 | $9.46 | $9.30 | $9.41 | $7.72 | 48,326 |
2017-02-17 | $9.44 | $9.46 | $9.43 | $9.45 | $7.75 | 15,248 |
2017-02-16 | $9.43 | $9.49 | $9.43 | $9.48 | $7.77 | 8,995 |
2017-02-15 | $9.31 | $9.42 | $9.31 | $9.40 | $7.71 | 4,362 |
2017-02-14 | $9.36 | $9.40 | $9.34 | $9.36 | $7.68 | 34,057 |
2017-02-13 | $9.40 | $9.40 | $9.33 | $9.34 | $7.66 | 11,184 |
2017-02-10 | $9.37 | $9.42 | $9.36 | $9.39 | $7.70 | 2,209 |
2017-02-09 | $9.37 | $9.37 | $9.35 | $9.37 | $7.68 | 720 |
2017-02-08 | $9.26 | $9.37 | $9.25 | $9.26 | $7.59 | 11,157 |
2017-02-07 | $9.36 | $9.36 | $9.35 | $9.35 | $7.67 | 678 |
2017-02-06 | $9.42 | $9.42 | $9.34 | $9.35 | $7.67 | 6,762 |
2017-02-03 | $9.39 | $9.44 | $9.39 | $9.40 | $7.71 | 11,016 |
2017-02-02 | $9.29 | $9.40 | $9.29 | $9.34 | $7.66 | 22,533 |
2017-02-01 | $9.23 | $9.27 | $9.18 | $9.27 | $7.60 | 26,553 |
2017-01-31 | $9.16 | $9.22 | $9.14 | $9.22 | $7.56 | 53,607 |
2017-01-30 | $9.25 | $9.25 | $9.11 | $9.20 | $7.54 | 19,701 |
2017-01-27 | $9.31 | $9.33 | $9.31 | $9.33 | $7.65 | 15,502 |
2017-01-26 | $9.33 | $9.33 | $9.30 | $9.31 | $7.64 | 7,142 |
2017-01-25 | $9.38 | $9.38 | $9.34 | $9.36 | $7.67 | 6,000 |
2017-01-24 | $9.38 | $9.41 | $9.35 | $9.37 | $7.68 | 4,155 |
2017-01-23 | $9.36 | $9.36 | $9.28 | $9.33 | $7.65 | 17,597 |
2017-01-20 | $9.36 | $9.36 | $9.36 | $9.36 | $7.68 | 11 |
2017-01-19 | $9.36 | $9.37 | $9.32 | $9.36 | $7.68 | 49,193 |
2017-01-18 | $9.39 | $9.49 | $9.39 | $9.42 | $7.72 | 44,045 |
2017-01-17 | $9.26 | $9.44 | $9.26 | $9.42 | $7.72 | 15,482 |
2017-01-13 | $9.33 | $9.36 | $9.33 | $9.35 | $7.67 | 6,353 |
2017-01-12 | $9.24 | $9.33 | $9.24 | $9.33 | $7.65 | 4,799 |
2017-01-11 | $9.18 | $9.25 | $9.16 | $9.24 | $7.58 | 7,237 |
2017-01-10 | $9.25 | $9.26 | $9.20 | $9.21 | $7.55 | 37,247 |
2017-01-09 | $9.35 | $9.37 | $9.31 | $9.33 | $7.65 | 14,445 |
2017-01-06 | $9.40 | $9.42 | $9.37 | $9.37 | $7.68 | 5,663 |
2017-01-05 | $9.42 | $9.50 | $9.42 | $9.49 | $7.78 | 6,855 |
2017-01-04 | $9.38 | $9.41 | $9.35 | $9.38 | $7.69 | 5,461 |
2017-01-03 | $9.34 | $9.38 | $9.30 | $9.38 | $7.69 | 123,981 |
2016-12-30 | $9.31 | $9.37 | $9.30 | $9.31 | $7.63 | 38,385 |
2016-12-29 | $9.26 | $9.31 | $9.26 | $9.31 | $7.63 | 3,801 |
2016-12-28 | $9.19 | $9.23 | $9.17 | $9.20 | $7.54 | 5,801 |
2016-12-27 | $9.70 | $9.71 | $9.66 | $9.68 | $7.61 | 3,109 |
2016-12-23 | $9.62 | $9.65 | $9.61 | $9.64 | $7.58 | 4,140 |
2016-12-22 | $9.58 | $9.60 | $9.52 | $9.55 | $7.51 | 31,908 |
2016-12-21 | $9.59 | $9.64 | $9.59 | $9.63 | $7.57 | 4,609 |
2016-12-20 | $9.58 | $9.61 | $9.56 | $9.61 | $7.55 | 9,968 |
2016-12-19 | $9.58 | $9.60 | $9.51 | $9.51 | $7.47 | 5,294 |
2016-12-16 | $9.55 | $9.59 | $9.54 | $9.55 | $7.51 | 8,140 |
2016-12-15 | $9.52 | $9.52 | $9.47 | $9.50 | $7.46 | 8,613 |
2016-12-14 | $9.71 | $9.72 | $9.70 | $9.70 | $7.62 | 3,270 |
2016-12-13 | $9.71 | $9.71 | $9.71 | $9.71 | $7.63 | 32 |
2016-12-12 | $9.69 | $9.72 | $9.69 | $9.71 | $7.63 | 7,518 |
2016-12-09 | $9.66 | $9.68 | $9.61 | $9.68 | $7.61 | 9,551 |
2016-12-08 | $9.67 | $9.72 | $9.66 | $9.69 | $7.61 | 13,815 |
2016-12-07 | $9.66 | $9.78 | $9.66 | $9.78 | $7.69 | 4,719 |
2016-12-06 | $9.42 | $9.54 | $9.42 | $9.53 | $7.49 | 4,719 |
2016-12-05 | $9.30 | $9.36 | $9.28 | $9.35 | $7.35 | 13,003 |
2016-12-02 | $9.24 | $9.24 | $9.19 | $9.21 | $7.24 | 5,680 |
2016-12-01 | $9.21 | $9.25 | $9.18 | $9.24 | $7.26 | 4,328 |
2016-11-30 | $9.25 | $9.25 | $9.21 | $9.22 | $7.25 | 1,890 |
2016-11-29 | $9.13 | $9.20 | $9.13 | $9.20 | $7.23 | 19,027 |
2016-11-28 | $9.15 | $9.16 | $9.13 | $9.16 | $7.20 | 8,884 |
2016-11-25 | $9.21 | $9.26 | $9.21 | $9.26 | $7.28 | 840 |
2016-11-23 | $9.12 | $9.16 | $9.11 | $9.14 | $7.18 | 12,484 |
2016-11-22 | $9.22 | $9.27 | $9.19 | $9.27 | $7.28 | 7,122 |
2016-11-21 | $9.22 | $9.25 | $9.18 | $9.22 | $7.25 | 7,757 |
2016-11-18 | $9.13 | $9.13 | $9.06 | $9.09 | $7.14 | 2,209 |
2016-11-17 | $9.22 | $9.22 | $9.16 | $9.17 | $7.21 | 4,183 |
2016-11-16 | $9.11 | $9.11 | $9.08 | $9.08 | $7.14 | 2,155 |
2016-11-15 | $9.15 | $9.15 | $9.15 | $9.15 | $7.19 | 509 |
2016-11-14 | $9.14 | $9.14 | $9.04 | $9.08 | $7.14 | 398,521 |
2016-11-11 | $9.22 | $9.26 | $9.21 | $9.23 | $7.25 | 16,675 |
2016-11-10 | $9.45 | $9.45 | $9.34 | $9.40 | $7.39 | 10,296 |
2016-11-09 | $9.52 | $9.62 | $9.52 | $9.56 | $7.51 | 2,114 |
2016-11-08 | $9.67 | $9.74 | $9.67 | $9.72 | $7.63 | 9,823 |
2016-11-07 | $9.67 | $9.70 | $9.67 | $9.70 | $7.62 | 2,469 |
2016-11-04 | $9.58 | $9.59 | $9.55 | $9.56 | $7.51 | 2,065 |
2016-11-03 | $9.68 | $9.72 | $9.68 | $9.70 | $7.62 | 1,177 |
2016-11-02 | $9.80 | $9.80 | $9.74 | $9.74 | $7.65 | 1,615 |
2016-11-01 | $9.90 | $9.93 | $9.83 | $9.85 | $7.74 | 6,722 |
2016-10-31 | $9.84 | $9.85 | $9.81 | $9.85 | $7.74 | 4,945 |
2016-10-28 | $9.87 | $9.87 | $9.87 | $9.87 | $7.76 | 99 |
2016-10-27 | $9.86 | $9.87 | $9.86 | $9.87 | $7.76 | 1,849 |
2016-10-26 | $9.92 | $9.92 | $9.92 | $9.92 | $7.79 | 210 |
2016-10-25 | $9.87 | $9.90 | $9.87 | $9.90 | $7.78 | 1,378 |
2016-10-24 | $10.05 | $10.05 | $10.05 | $10.05 | $7.90 | 195 |
2016-10-21 | $9.93 | $9.95 | $9.91 | $9.95 | $7.82 | 4,625 |
2016-10-20 | $9.98 | $9.98 | $9.98 | $9.98 | $7.84 | 53 |
2016-10-19 | $10.00 | $10.00 | $9.98 | $9.98 | $7.84 | 6,322 |
2016-10-18 | $9.90 | $9.92 | $9.89 | $9.90 | $7.78 | 720 |
2016-10-17 | $9.74 | $9.79 | $9.74 | $9.77 | $7.68 | 4,803 |
2016-10-14 | $9.81 | $9.82 | $9.77 | $9.77 | $7.68 | 3,114 |
2016-10-13 | $9.68 | $9.74 | $9.64 | $9.72 | $7.64 | 1,848 |
2016-10-12 | $9.70 | $9.70 | $9.70 | $9.70 | $7.62 | 6 |
2016-10-11 | $9.75 | $9.75 | $9.70 | $9.70 | $7.62 | 12,164 |
2016-10-10 | $9.76 | $9.76 | $9.74 | $9.74 | $7.65 | 407 |
2016-10-07 | $9.72 | $9.72 | $9.65 | $9.69 | $7.62 | 70,393 |
2016-10-06 | $9.73 | $9.73 | $9.72 | $9.73 | $7.65 | 10,410 |
2016-10-05 | $9.82 | $9.86 | $9.75 | $9.86 | $7.75 | 9,788 |
2016-10-04 | $9.90 | $9.90 | $9.87 | $9.89 | $7.77 | 3,571 |
2016-10-03 | $9.84 | $9.90 | $9.84 | $9.86 | $7.75 | 2,175 |
2016-09-30 | $9.87 | $9.91 | $9.87 | $9.89 | $7.77 | 49,423 |
2016-09-29 | $9.94 | $9.95 | $9.77 | $9.80 | $7.70 | 48,238 |
2016-09-28 | $9.84 | $9.89 | $9.84 | $9.89 | $7.77 | 13,332 |
2016-09-27 | $9.67 | $9.76 | $9.67 | $9.76 | $7.67 | 3,475 |
2016-09-26 | $9.78 | $9.85 | $9.78 | $9.85 | $7.74 | 783 |
2016-09-23 | $9.83 | $9.83 | $9.82 | $9.82 | $7.72 | 301 |
2016-09-22 | $9.73 | $9.73 | $9.73 | $9.73 | $7.65 | 10 |
2016-09-21 | $9.71 | $9.75 | $9.71 | $9.73 | $7.65 | 1,493 |
2016-09-20 | $9.68 | $9.69 | $9.68 | $9.68 | $7.61 | 918 |
2016-09-19 | $9.69 | $9.72 | $9.67 | $9.67 | $7.60 | 9,212 |
2016-09-16 | $9.65 | $9.65 | $9.52 | $9.54 | $7.50 | 62,515 |
2016-09-15 | $9.77 | $9.82 | $9.75 | $9.81 | $7.71 | 130,880 |
2016-09-14 | $9.77 | $9.83 | $9.77 | $9.79 | $7.69 | 74,560 |
2016-09-13 | $9.93 | $9.93 | $9.76 | $9.80 | $7.70 | 75,931 |
2016-09-12 | $10.03 | $10.21 | $10.03 | $10.21 | $8.02 | 5,011 |
2016-09-09 | $10.17 | $10.17 | $10.06 | $10.07 | $7.91 | 1,975 |
2016-09-08 | $10.34 | $10.35 | $10.33 | $10.33 | $8.12 | 6,488 |
2016-09-07 | $10.26 | $10.29 | $10.26 | $10.28 | $8.08 | 1,717 |
2016-09-06 | $10.27 | $10.30 | $10.26 | $10.29 | $8.09 | 10,948 |
2016-09-02 | $10.23 | $10.25 | $10.23 | $10.25 | $8.06 | 599 |
2016-09-01 | $10.13 | $10.19 | $10.10 | $10.19 | $8.01 | 4,414 |
2016-08-31 | $10.16 | $10.16 | $10.05 | $10.08 | $7.92 | 1,485 |
2016-08-30 | $10.13 | $10.13 | $10.13 | $10.13 | $7.96 | 1,221 |
2016-08-29 | $10.03 | $10.03 | $10.03 | $10.03 | $7.88 | 1 |
2016-08-26 | $10.25 | $10.25 | $10.03 | $10.03 | $7.88 | 8,096 |
2016-08-25 | $10.24 | $10.24 | $10.16 | $10.16 | $7.98 | 722 |
2016-08-24 | $10.22 | $10.22 | $10.18 | $10.19 | $8.01 | 1,049 |
2016-08-23 | $10.27 | $10.28 | $10.25 | $10.25 | $8.06 | 3,600 |
2016-08-22 | $10.19 | $10.29 | $10.19 | $10.29 | $8.09 | 2,027 |
2016-08-19 | $10.27 | $10.31 | $10.27 | $10.31 | $8.10 | 605 |
2016-08-18 | $10.32 | $10.39 | $10.32 | $10.33 | $8.12 | 2,583 |
2016-08-17 | $10.29 | $10.32 | $10.24 | $10.32 | $8.11 | 2,486 |
2016-08-16 | $10.35 | $10.35 | $10.34 | $10.34 | $8.13 | 1,530 |
2016-08-15 | $10.39 | $10.40 | $10.36 | $10.40 | $8.17 | 8,624 |
2016-08-12 | $10.33 | $10.39 | $10.33 | $10.36 | $8.14 | 422,682 |
2016-08-11 | $10.29 | $10.31 | $10.29 | $10.31 | $8.10 | 504 |
2016-08-10 | $10.24 | $10.26 | $10.24 | $10.26 | $8.06 | 2,092 |
2016-08-09 | $10.03 | $10.16 | $10.03 | $10.14 | $7.97 | 3,594 |
2016-08-08 | $9.99 | $10.00 | $9.96 | $9.98 | $7.84 | 3,162 |
2016-08-05 | $9.93 | $9.98 | $9.93 | $9.93 | $7.80 | 7,046 |
2016-08-04 | $9.92 | $9.97 | $9.91 | $9.93 | $7.80 | 21,171 |
2016-08-03 | $9.92 | $9.92 | $9.87 | $9.92 | $7.80 | 2,733 |
2016-08-02 | $10.02 | $10.02 | $9.90 | $9.94 | $7.81 | 53,095 |
2016-08-01 | $10.18 | $10.18 | $10.01 | $10.05 | $7.90 | 4,092 |
2016-07-29 | $9.95 | $10.08 | $9.95 | $10.04 | $7.89 | 37,599 |
2016-07-28 | $9.83 | $9.83 | $9.83 | $9.83 | $7.73 | 1,480 |
2016-07-27 | $9.83 | $9.85 | $9.80 | $9.85 | $7.74 | 764 |
2016-07-26 | $9.75 | $9.81 | $9.75 | $9.76 | $7.67 | 4,800 |
2016-07-25 | $9.77 | $9.77 | $9.71 | $9.72 | $7.64 | 19,001 |
2016-07-22 | $9.72 | $9.77 | $9.72 | $9.77 | $7.68 | 855 |
2016-07-21 | $9.68 | $9.68 | $9.67 | $9.68 | $7.61 | 10,393 |
2016-07-20 | $9.67 | $9.68 | $9.63 | $9.67 | $7.60 | 16,259 |
2016-07-19 | $9.62 | $9.69 | $9.62 | $9.64 | $7.58 | 30,444 |
2016-07-18 | $9.61 | $9.69 | $9.61 | $9.66 | $7.59 | 33,571 |
2016-07-15 | $9.61 | $9.70 | $9.61 | $9.69 | $7.62 | 32,616 |
2016-07-14 | $9.68 | $9.68 | $9.68 | $9.68 | $7.61 | 168 |
2016-07-13 | $9.71 | $9.71 | $9.63 | $9.63 | $7.57 | 663 |
2016-07-12 | $9.62 | $9.67 | $9.62 | $9.67 | $7.60 | 123,504 |
2016-07-11 | $9.45 | $9.56 | $9.45 | $9.53 | $7.49 | 4,900 |
2016-07-08 | $9.32 | $9.36 | $9.27 | $9.32 | $7.32 | 5,357 |
2016-07-07 | $9.20 | $9.31 | $9.20 | $9.21 | $7.24 | 14,377 |
2016-07-06 | $9.15 | $9.18 | $9.15 | $9.17 | $7.21 | 743 |
2016-07-05 | $9.39 | $9.39 | $9.16 | $9.16 | $7.20 | 17,139 |
2016-07-01 | $9.25 | $9.50 | $9.24 | $9.46 | $7.43 | 57,810 |
2016-06-30 | $9.41 | $9.45 | $9.30 | $9.41 | $7.40 | 11,928 |
2016-06-29 | $9.37 | $9.37 | $9.29 | $9.30 | $7.31 | 14,043 |
2016-06-28 | $9.12 | $9.18 | $8.95 | $9.15 | $7.19 | 33,294 |
2016-06-27 | $9.02 | $9.02 | $8.77 | $8.91 | $7.00 | 56,324 |
2016-06-24 | $9.16 | $9.25 | $9.01 | $9.09 | $7.14 | 31,747 |
2016-06-23 | $10.00 | $10.14 | $10.00 | $10.13 | $7.96 | 9,735 |
2016-06-22 | $9.81 | $9.87 | $9.81 | $9.83 | $7.73 | 30,124 |
2016-06-21 | $9.87 | $9.90 | $9.78 | $9.86 | $7.75 | 16,845 |
2016-06-20 | $9.94 | $9.99 | $9.93 | $9.97 | $7.84 | 3,339 |
2016-06-17 | $9.72 | $9.75 | $9.71 | $9.74 | $7.66 | 1,853 |
2016-06-16 | $9.38 | $9.53 | $9.28 | $9.51 | $7.47 | 57,378 |
2016-06-15 | $9.48 | $9.57 | $9.43 | $9.44 | $7.42 | 21,572 |
2016-06-14 | $9.63 | $9.63 | $9.37 | $9.39 | $7.38 | 401,257 |
2016-06-13 | $9.71 | $9.84 | $9.65 | $9.72 | $7.64 | 24,112 |
2016-06-10 | $10.08 | $10.08 | $9.89 | $9.94 | $7.81 | 54,677 |
2016-06-09 | $10.25 | $10.25 | $10.21 | $10.24 | $8.05 | 390,457 |
2016-06-08 | $10.25 | $10.32 | $10.25 | $10.31 | $8.11 | 8,560 |
2016-06-07 | $10.23 | $10.23 | $10.20 | $10.23 | $8.04 | 697 |
2016-06-06 | $10.19 | $10.19 | $10.11 | $10.14 | $7.97 | 76,727 |
2016-06-03 | $10.08 | $10.09 | $10.05 | $10.08 | $7.92 | 1,514 |
2016-06-02 | $9.94 | $10.01 | $9.94 | $10.01 | $7.87 | 25,106 |
2016-06-01 | $10.01 | $10.05 | $9.96 | $9.99 | $7.85 | 16,143 |
2016-05-31 | $10.18 | $10.22 | $10.10 | $10.10 | $7.94 | 3,599 |
2016-05-27 | $10.08 | $10.15 | $10.08 | $10.09 | $7.93 | 13,077 |
2016-05-26 | $10.07 | $10.18 | $10.07 | $10.16 | $7.98 | 11,753 |
2016-05-25 | $10.05 | $10.10 | $10.02 | $10.10 | $7.94 | 29,584 |
2016-05-24 | $9.88 | $9.95 | $9.86 | $9.93 | $7.81 | 62,461 |
2016-05-23 | $9.91 | $9.91 | $9.86 | $9.89 | $7.77 | 6,747 |
2016-05-20 | $10.03 | $10.03 | $9.91 | $9.94 | $7.81 | 11,472 |
2016-05-19 | $9.88 | $9.91 | $9.86 | $9.91 | $7.79 | 3,654 |
2016-05-18 | $10.06 | $10.07 | $9.95 | $9.95 | $7.82 | 3,598 |
2016-05-17 | $10.03 | $10.04 | $10.00 | $10.04 | $7.89 | 5,498 |
2016-05-16 | $9.94 | $10.11 | $9.94 | $10.11 | $7.95 | 12,296 |
2016-05-13 | $9.94 | $10.01 | $9.93 | $9.94 | $7.81 | 23,000 |
2016-05-12 | $10.24 | $10.25 | $10.10 | $10.18 | $8.00 | 3,710 |
2016-05-11 | $10.13 | $10.13 | $10.08 | $10.08 | $7.92 | 292 |
2016-05-10 | $10.18 | $10.20 | $10.12 | $10.20 | $8.02 | 47,091 |
2016-05-09 | $10.16 | $10.23 | $10.15 | $10.15 | $7.98 | 5,384 |
2016-05-06 | $10.27 | $10.32 | $10.26 | $10.30 | $8.09 | 5,237 |
2016-05-05 | $10.36 | $10.37 | $10.29 | $10.30 | $8.09 | 64,262 |
2016-05-04 | $10.33 | $10.33 | $10.24 | $10.30 | $8.09 | 4,577 |
2016-05-03 | $10.46 | $10.46 | $10.29 | $10.29 | $8.09 | 3,205 |
2016-05-02 | $10.44 | $10.50 | $10.39 | $10.50 | $8.25 | 8,399 |
2016-04-29 | $10.22 | $10.34 | $10.22 | $10.29 | $8.09 | 9,082 |
2016-04-28 | $10.20 | $10.28 | $10.20 | $10.22 | $8.03 | 13,936 |
2016-04-27 | $10.20 | $10.26 | $10.18 | $10.24 | $8.05 | 3,402 |
2016-04-26 | $10.14 | $10.16 | $10.12 | $10.14 | $7.97 | 2,613 |
2016-04-25 | $10.06 | $10.13 | $10.06 | $10.11 | $7.95 | 4,372 |
2016-04-22 | $10.10 | $10.17 | $10.09 | $10.17 | $7.99 | 5,837 |
2016-04-21 | $10.17 | $10.23 | $10.13 | $10.13 | $7.96 | 755 |
2016-04-20 | $10.12 | $10.25 | $10.12 | $10.19 | $8.01 | 51,651 |
2016-04-19 | $10.12 | $10.15 | $10.07 | $10.11 | $7.95 | 33,503 |
2016-04-18 | $9.99 | $10.07 | $9.99 | $10.06 | $7.91 | 8,235 |
2016-04-15 | $10.05 | $10.10 | $10.02 | $10.05 | $7.90 | 5,377 |
2016-04-14 | $9.98 | $10.09 | $9.98 | $10.04 | $7.89 | 6,911 |
2016-04-13 | $10.08 | $10.12 | $10.02 | $10.10 | $7.94 | 13,513 |
2016-04-12 | $9.99 | $10.07 | $9.99 | $10.03 | $7.88 | 1,892 |
2016-04-11 | $9.93 | $10.01 | $9.93 | $9.98 | $7.84 | 5,168 |
2016-04-08 | $9.78 | $9.89 | $9.78 | $9.88 | $7.76 | 3,182 |
2016-04-07 | $9.66 | $9.74 | $9.59 | $9.60 | $7.54 | 2,892 |
2016-04-06 | $9.84 | $9.89 | $9.84 | $9.88 | $7.76 | 5,413 |
2016-04-05 | $9.86 | $9.93 | $9.82 | $9.87 | $7.76 | 8,317 |
2016-04-04 | $10.10 | $10.15 | $10.07 | $10.11 | $7.94 | 7,586 |
2016-04-01 | $10.06 | $10.15 | $10.03 | $10.14 | $7.97 | 27,639 |
2016-03-31 | $10.29 | $10.29 | $10.14 | $10.14 | $7.97 | 7,520 |
2016-03-30 | $10.25 | $10.40 | $10.25 | $10.34 | $8.13 | 3,664 |
2016-03-29 | $9.98 | $10.13 | $9.98 | $10.11 | $7.95 | 2,727 |
2016-03-28 | $10.04 | $10.09 | $10.04 | $10.07 | $7.91 | 2,170 |
2016-03-24 | $10.01 | $10.02 | $10.01 | $10.02 | $7.87 | 1,115 |
2016-03-23 | $10.13 | $10.13 | $10.01 | $10.02 | $7.87 | 28,152 |
2016-03-22 | $10.17 | $10.25 | $10.16 | $10.22 | $8.03 | 4,605 |
2016-03-21 | $10.26 | $10.29 | $10.26 | $10.27 | $8.07 | 3,007 |
2016-03-18 | $10.30 | $10.32 | $10.27 | $10.27 | $8.07 | 910 |
2016-03-17 | $10.20 | $10.30 | $10.20 | $10.24 | $8.05 | 3,461 |
2016-03-16 | $9.85 | $10.05 | $9.83 | $10.04 | $7.89 | 19,062 |
2016-03-15 | $9.74 | $9.74 | $9.69 | $9.72 | $7.64 | 8,122 |
2016-03-14 | $9.72 | $9.83 | $9.72 | $9.83 | $7.73 | 11,869 |
2016-03-11 | $9.65 | $9.75 | $9.65 | $9.75 | $7.66 | 1,824 |
2016-03-10 | $9.55 | $9.63 | $9.42 | $9.56 | $7.51 | 27,529 |
2016-03-09 | $9.37 | $9.42 | $9.33 | $9.39 | $7.38 | 17,774 |
2016-03-08 | $9.44 | $9.44 | $9.26 | $9.26 | $7.28 | 27,754 |
2016-03-07 | $9.37 | $9.45 | $9.37 | $9.44 | $7.42 | 4,084 |
2016-03-04 | $9.49 | $9.49 | $9.40 | $9.45 | $7.43 | 3,710 |
2016-03-03 | $9.30 | $9.39 | $9.29 | $9.39 | $7.38 | 3,549 |
2016-03-02 | $9.08 | $9.15 | $9.04 | $9.15 | $7.19 | 15,390 |
2016-03-01 | $9.02 | $9.17 | $9.01 | $9.11 | $7.16 | 6,905 |
2016-02-29 | $8.93 | $8.99 | $8.93 | $8.95 | $7.03 | 12,761 |
2016-02-26 | $8.94 | $8.98 | $8.91 | $8.92 | $7.01 | 5,174 |
2016-02-25 | $9.01 | $9.03 | $8.93 | $9.03 | $7.10 | 6,711 |
2016-02-24 | $8.79 | $8.99 | $8.76 | $8.98 | $7.06 | 11,601 |
2016-02-23 | $9.14 | $9.14 | $8.96 | $8.96 | $7.04 | 3,179 |
2016-02-22 | $9.17 | $9.26 | $9.06 | $9.22 | $7.25 | 10,492 |
2016-02-19 | $9.05 | $9.20 | $9.04 | $9.18 | $7.21 | 3,052 |
2016-02-18 | $9.31 | $9.31 | $9.16 | $9.22 | $7.25 | 18,399 |
2016-02-17 | $9.14 | $9.35 | $9.14 | $9.29 | $7.30 | 3,775 |
2016-02-16 | $9.06 | $9.06 | $8.93 | $9.05 | $7.11 | 16,901 |
2016-02-12 | $8.80 | $8.93 | $8.71 | $8.84 | $6.95 | 38,720 |
2016-02-11 | $8.82 | $8.87 | $8.65 | $8.76 | $6.88 | 59,125 |
2016-02-10 | $9.09 | $9.19 | $9.03 | $9.03 | $7.10 | 44,630 |
2016-02-09 | $9.11 | $9.26 | $9.09 | $9.21 | $7.24 | 9,231 |
2016-02-08 | $9.29 | $9.42 | $9.25 | $9.37 | $7.36 | 9,286 |
2016-02-05 | $9.58 | $9.64 | $9.50 | $9.55 | $7.51 | 36,222 |
2016-02-04 | $9.61 | $9.61 | $9.54 | $9.57 | $7.52 | 4,126 |
2016-02-03 | $9.49 | $9.57 | $9.36 | $9.57 | $7.52 | 19,047 |
2016-02-02 | $9.46 | $9.49 | $9.35 | $9.37 | $7.36 | 10,557 |
2016-02-01 | $9.55 | $9.65 | $9.55 | $9.65 | $7.58 | 10,165 |
2016-01-29 | $9.42 | $9.62 | $9.37 | $9.59 | $7.54 | 9,878 |
2016-01-28 | $9.60 | $9.60 | $9.38 | $9.52 | $7.48 | 15,795 |
2016-01-27 | $9.39 | $9.48 | $9.24 | $9.31 | $7.32 | 16,156 |
2016-01-26 | $9.23 | $9.33 | $9.23 | $9.33 | $7.33 | 23,557 |
2016-01-25 | $9.05 | $9.16 | $9.00 | $9.07 | $7.13 | 17,381 |
2016-01-22 | $9.12 | $9.20 | $8.99 | $9.08 | $7.14 | 15,086 |
2016-01-21 | $8.72 | $8.91 | $8.72 | $8.82 | $6.93 | 7,937 |
2016-01-20 | $8.79 | $8.82 | $8.59 | $8.74 | $6.87 | 33,975 |
2016-01-19 | $9.03 | $9.04 | $8.81 | $8.88 | $6.98 | 46,157 |
2016-01-15 | $9.26 | $9.32 | $9.12 | $9.15 | $7.19 | 64,379 |
2016-01-14 | $9.50 | $9.67 | $9.43 | $9.62 | $7.56 | 10,131 |
2016-01-13 | $9.70 | $9.75 | $9.47 | $9.58 | $7.53 | 24,345 |
2016-01-12 | $9.59 | $9.74 | $9.57 | $9.70 | $7.62 | 39,948 |
2016-01-11 | $9.57 | $9.64 | $9.42 | $9.50 | $7.47 | 27,877 |
2016-01-08 | $9.75 | $9.75 | $9.58 | $9.58 | $7.53 | 17,298 |
2016-01-07 | $9.60 | $9.71 | $9.56 | $9.64 | $7.58 | 30,182 |
2016-01-06 | $9.68 | $9.72 | $9.63 | $9.64 | $7.58 | 33,011 |
2016-01-05 | $9.77 | $9.85 | $9.73 | $9.79 | $7.69 | 85,787 |
2016-01-04 | $9.89 | $10.11 | $9.70 | $10.11 | $7.95 | 60,527 |
2015-12-31 | $10.10 | $10.17 | $9.99 | $10.11 | $7.95 | 56,589 |
2015-12-30 | $10.11 | $10.22 | $10.10 | $10.18 | $8.00 | 119,958 |
2015-12-29 | $10.21 | $10.26 | $10.08 | $10.25 | $8.06 | 23,780 |
2015-12-28 | $10.56 | $10.70 | $10.44 | $10.70 | $8.05 | 17,859 |
2015-12-24 | $10.70 | $10.81 | $10.63 | $10.81 | $8.13 | 6,504 |
2015-12-23 | $10.62 | $10.69 | $10.50 | $10.69 | $8.04 | 18,700 |
2015-12-22 | $10.42 | $10.49 | $10.37 | $10.48 | $7.88 | 6,261 |
2015-12-21 | $10.32 | $10.40 | $10.20 | $10.29 | $7.74 | 598,656 |
2015-12-18 | $10.30 | $10.45 | $10.29 | $10.37 | $7.80 | 30,209 |
2015-12-17 | $10.38 | $10.40 | $10.23 | $10.24 | $7.70 | 53,847 |
2015-12-16 | $10.25 | $10.72 | $10.24 | $10.43 | $7.85 | 25,344 |
2015-12-15 | $10.18 | $10.18 | $10.08 | $10.08 | $7.58 | 29,326 |
2015-12-14 | $9.96 | $10.04 | $9.90 | $10.04 | $7.55 | 32,884 |
2015-12-11 | $10.12 | $10.12 | $9.97 | $9.97 | $7.50 | 15,892 |
2015-12-10 | $10.21 | $10.26 | $10.16 | $10.17 | $7.65 | 29,013 |
2015-12-09 | $10.16 | $10.28 | $10.13 | $10.22 | $7.69 | 15,418 |
2015-12-08 | $10.20 | $10.20 | $10.05 | $10.07 | $7.58 | 23,270 |
2015-12-07 | $10.29 | $10.30 | $10.17 | $10.29 | $7.74 | 6,893 |
2015-12-04 | $10.32 | $10.43 | $10.28 | $10.41 | $7.83 | 34,199 |
2015-12-03 | $10.40 | $10.41 | $10.26 | $10.31 | $7.76 | 31,269 |
2015-12-02 | $10.20 | $10.27 | $10.20 | $10.24 | $7.70 | 11,794 |
2015-12-01 | $10.23 | $10.30 | $10.20 | $10.25 | $7.71 | 16,031 |
2015-11-30 | $10.29 | $10.29 | $10.19 | $10.19 | $7.67 | 1,665 |
2015-11-27 | $10.20 | $10.26 | $10.19 | $10.23 | $7.70 | 24,058 |
2015-11-25 | $10.11 | $10.22 | $10.11 | $10.20 | $7.67 | 32,072 |
2015-11-24 | $10.12 | $10.21 | $10.12 | $10.20 | $7.67 | 36,139 |
2015-11-23 | $10.22 | $10.26 | $10.14 | $10.18 | $7.66 | 5,866 |
2015-11-20 | $10.29 | $10.29 | $10.22 | $10.23 | $7.70 | 2,978 |
2015-11-19 | $10.43 | $10.49 | $10.38 | $10.38 | $7.81 | 12,981 |
2015-11-18 | $10.30 | $10.42 | $10.29 | $10.39 | $7.82 | 19,172 |
2015-11-17 | $10.25 | $10.25 | $10.14 | $10.14 | $7.63 | 34,556 |
2015-11-16 | $10.13 | $10.16 | $10.05 | $10.16 | $7.64 | 10,158 |
2015-11-13 | $10.02 | $10.11 | $10.00 | $10.03 | $7.54 | 199,128 |
2015-11-12 | $10.07 | $10.14 | $10.03 | $10.06 | $7.57 | 61,794 |
2015-11-11 | $10.20 | $10.21 | $10.11 | $10.17 | $7.65 | 91,501 |
2015-11-10 | $10.24 | $10.25 | $10.18 | $10.19 | $7.67 | 206,188 |
2015-11-09 | $10.30 | $10.39 | $10.26 | $10.31 | $7.76 | 31,993 |
2015-11-06 | $10.69 | $10.71 | $10.67 | $10.70 | $8.05 | 6,176 |
2015-11-05 | $10.91 | $10.98 | $10.83 | $10.83 | $8.14 | 3,622 |
2015-11-04 | $11.03 | $11.03 | $10.90 | $10.94 | $8.23 | 2,039 |
2015-11-03 | $10.97 | $11.02 | $10.91 | $10.99 | $8.27 | 12,759 |
2015-11-02 | $10.89 | $10.93 | $10.89 | $10.91 | $8.21 | 15,326 |
2015-10-30 | $10.78 | $10.84 | $10.76 | $10.79 | $8.12 | 16,624 |
2015-10-29 | $10.64 | $10.82 | $10.64 | $10.75 | $8.09 | 6,923 |
2015-10-28 | $10.49 | $10.72 | $10.49 | $10.57 | $7.95 | 73,331 |
2015-10-27 | $10.55 | $10.58 | $10.50 | $10.53 | $7.92 | 3,405 |
2015-10-26 | $10.72 | $10.80 | $10.72 | $10.74 | $8.08 | 4,763 |
2015-10-23 | $10.87 | $10.87 | $10.73 | $10.81 | $8.13 | 6,748 |
2015-10-22 | $10.76 | $10.87 | $10.76 | $10.77 | $8.10 | 35,694 |
2015-10-21 | $10.91 | $10.91 | $10.88 | $10.90 | $8.20 | 3,466 |
2015-10-20 | $10.99 | $11.02 | $10.95 | $10.96 | $8.24 | 4,937 |
2015-10-19 | $10.94 | $10.95 | $10.91 | $10.94 | $8.23 | 2,051 |
2015-10-16 | $11.07 | $11.07 | $11.00 | $11.01 | $8.28 | 8,768 |
2015-10-15 | $10.90 | $11.07 | $10.90 | $11.06 | $8.32 | 5,419 |
2015-10-14 | $10.89 | $10.91 | $10.87 | $10.91 | $8.21 | 18,528 |
2015-10-13 | $10.71 | $10.82 | $10.71 | $10.74 | $8.08 | 7,473 |
2015-10-12 | $11.02 | $11.02 | $10.86 | $10.90 | $8.20 | 33,641 |
2015-10-09 | $11.19 | $11.24 | $11.16 | $11.21 | $8.43 | 50,444 |
2015-10-08 | $11.12 | $11.20 | $11.10 | $11.20 | $8.43 | 15,348 |
2015-10-07 | $11.19 | $11.20 | $11.10 | $11.18 | $8.41 | 16,758 |
2015-10-06 | $10.82 | $11.12 | $10.82 | $10.92 | $8.21 | 65,332 |
2015-10-05 | $10.80 | $10.87 | $10.74 | $10.86 | $8.17 | 30,448 |
2015-10-02 | $10.37 | $10.59 | $10.35 | $10.59 | $7.97 | 26,186 |
2015-10-01 | $10.27 | $10.28 | $10.14 | $10.24 | $7.70 | 6,432 |
2015-09-30 | $10.06 | $10.14 | $10.03 | $10.09 | $7.59 | 12,634 |
2015-09-29 | $9.89 | $9.90 | $9.78 | $9.82 | $7.39 | 19,034 |
2015-09-28 | $10.00 | $10.04 | $9.87 | $9.88 | $7.43 | 11,489 |
2015-09-25 | $10.03 | $10.10 | $9.96 | $10.03 | $7.54 | 6,085 |
2015-09-24 | $9.95 | $10.03 | $9.93 | $10.02 | $7.54 | 14,709 |
2015-09-23 | $9.97 | $10.05 | $9.97 | $10.00 | $7.52 | 13,623 |
2015-09-22 | $10.00 | $10.01 | $9.86 | $9.97 | $7.50 | 13,897 |
2015-09-21 | $10.26 | $10.26 | $10.12 | $10.19 | $7.67 | 40,950 |
2015-09-18 | $10.22 | $10.27 | $10.21 | $10.22 | $7.69 | 2,670 |
2015-09-17 | $10.20 | $10.44 | $10.20 | $10.38 | $7.81 | 4,855 |
2015-09-16 | $10.17 | $10.24 | $10.12 | $10.23 | $7.70 | 37,085 |
2015-09-15 | $9.99 | $10.07 | $9.97 | $10.04 | $7.55 | 10,991 |
2015-09-14 | $9.96 | $10.00 | $9.96 | $10.00 | $7.52 | 705 |
2015-09-11 | $10.02 | $10.11 | $10.00 | $10.11 | $7.60 | 14,233 |
2015-09-10 | $10.02 | $10.16 | $10.02 | $10.12 | $7.61 | 8,147 |
2015-09-09 | $10.15 | $10.15 | $9.95 | $9.95 | $7.48 | 19,350 |
2015-09-08 | $10.24 | $10.24 | $10.10 | $10.18 | $7.66 | 8,406 |
2015-09-04 | $10.01 | $10.02 | $9.90 | $9.96 | $7.49 | 21,555 |
2015-09-03 | $10.18 | $10.26 | $10.14 | $10.23 | $7.70 | 29,638 |
2015-09-02 | $10.18 | $10.24 | $10.15 | $10.15 | $7.64 | 23,384 |
Global X MSCI Portugal ETF (PGAL) News Headlines
Recent Global X MSCI Portugal ETF (PGAL) News
Similar Companies to Global X MSCI Portugal ETF (PGAL) 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 | -- | -- | -- |