Pioneer Floating Rate Fund Inc (PHD) Exchange: NYSE
Data as of Aug. 21, 2025
$9.98 ($0.07) 0.71%
Pioneer Floating Rate Fund Inc - Daily Information
Click for more stock information on Pioneer Floating Rate Fund Inc.Daily Information | Data |
---|---|
Date | Aug. 21, 2025 |
Open | $9.92 |
Previous Close | $9.98 |
High | $10.00 |
Low | $9.92 |
Adjusted Open | $9.92 |
Previous Adjusted Close | $9.98 |
Adjusted High | $10.00 |
Adjusted Low | $9.92 |
About Pioneer Floating Rate Fund Inc (PHD)
The Fund is a closed-end investment company traded on the NYSE under the symbol PHD. The Fund seeks a high level of current income. The Fund also seeks preservation of capital as a secondary objective to the extent consistent with its primary objective. About Amundi Pioneer Asset Management Amundi Pioneer is the U.S. business of Amundi, Europe’s largest asset manager by assets under management and ranked among the ten largest globally[1]. Boston is one of Amundi’s six main global investment hubs and offers a broad range of fixed-income, equity, and multi-asset investment solutions in close partnership with wealth management firms, distribution platforms, and institutional investors across the Americas, Europe, and Asia-Pacific. Our long history of proprietary research, robust risk management, disciplined investment processes, and strong client relationships has made Amundi Pioneer an investment advisor of choice among leading institutional and individual investors worldwide. Amundi Pioneer had approximately $89 billion in assets under management as of September 30, 2020. [1] Source IPE “Top 500 asset managers” published in June 2020 and based on AUM as of end December 2019.
Invest in Pioneer Floating Rate Fund Inc (PHD)
Historical Stock Data for Pioneer Floating Rate Fund Inc (PHD)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-08-21 | $9.92 | $10.00 | $9.92 | $9.98 | $9.98 | 407,282 |
2025-08-20 | $9.91 | $9.92 | $9.90 | $9.91 | $9.91 | 48,806 |
2025-08-19 | $9.89 | $9.92 | $9.89 | $9.91 | $9.91 | 62,212 |
2025-08-18 | $9.90 | $9.92 | $9.88 | $9.91 | $9.91 | 40,567 |
2025-08-15 | $9.92 | $9.93 | $9.90 | $9.90 | $9.90 | 81,608 |
2025-08-14 | $9.92 | $9.95 | $9.92 | $9.92 | $9.92 | 107,140 |
2025-08-13 | $9.89 | $9.95 | $9.89 | $9.92 | $9.92 | 64,670 |
2025-08-12 | $9.88 | $9.93 | $9.86 | $9.90 | $9.90 | 99,349 |
2025-08-11 | $9.88 | $9.91 | $9.87 | $9.88 | $9.88 | 79,044 |
2025-08-08 | $9.90 | $9.91 | $9.88 | $9.89 | $9.89 | 61,777 |
2025-08-07 | $9.90 | $9.92 | $9.90 | $9.91 | $9.91 | 79,511 |
2025-08-06 | $9.91 | $9.92 | $9.90 | $9.90 | $9.90 | 38,147 |
2025-08-05 | $9.95 | $9.95 | $9.87 | $9.94 | $9.94 | 160,944 |
2025-08-04 | $9.85 | $10.00 | $9.83 | $10.00 | $10.00 | 367,515 |
2025-08-01 | $9.81 | $9.82 | $9.79 | $9.81 | $9.81 | 102,597 |
2025-07-31 | $9.80 | $9.82 | $9.80 | $9.81 | $9.81 | 80,624 |
2025-07-30 | $9.80 | $9.81 | $9.75 | $9.79 | $9.79 | 59,740 |
2025-07-29 | $9.79 | $9.81 | $9.78 | $9.79 | $9.79 | 109,250 |
2025-07-28 | $9.79 | $9.81 | $9.76 | $9.80 | $9.80 | 52,163 |
2025-07-25 | $9.76 | $9.81 | $9.75 | $9.80 | $9.80 | 89,573 |
2025-07-24 | $9.80 | $9.80 | $9.75 | $9.76 | $9.76 | 89,418 |
2025-07-23 | $9.74 | $9.81 | $9.74 | $9.79 | $9.79 | 84,812 |
2025-07-22 | $9.74 | $9.78 | $9.71 | $9.77 | $9.77 | 166,852 |
2025-07-21 | $9.77 | $9.78 | $9.73 | $9.74 | $9.74 | 86,310 |
2025-07-18 | $9.76 | $9.83 | $9.73 | $9.78 | $9.78 | 397,443 |
2025-07-17 | $9.87 | $9.88 | $9.80 | $9.81 | $9.74 | 206,823 |
2025-07-16 | $9.86 | $9.92 | $9.84 | $9.86 | $9.78 | 128,600 |
2025-07-15 | $9.89 | $9.92 | $9.85 | $9.86 | $9.78 | 153,017 |
2025-07-14 | $9.93 | $9.93 | $9.89 | $9.90 | $9.82 | 44,273 |
2025-07-11 | $9.88 | $9.95 | $9.86 | $9.94 | $9.86 | 97,748 |
2025-07-10 | $9.90 | $9.90 | $9.87 | $9.89 | $9.81 | 56,176 |
2025-07-09 | $9.87 | $9.90 | $9.87 | $9.89 | $9.81 | 21,454 |
2025-07-08 | $9.88 | $9.88 | $9.84 | $9.88 | $9.88 | 40,432 |
2025-07-07 | $9.87 | $9.90 | $9.86 | $9.88 | $9.88 | 40,332 |
2025-07-03 | $9.85 | $9.90 | $9.84 | $9.89 | $9.89 | 28,130 |
2025-07-02 | $9.82 | $9.87 | $9.82 | $9.85 | $9.85 | 33,893 |
2025-07-01 | $9.83 | $9.85 | $9.79 | $9.85 | $9.85 | 47,074 |
2025-06-30 | $9.81 | $9.84 | $9.80 | $9.82 | $9.82 | 65,725 |
2025-06-27 | $9.81 | $9.83 | $9.77 | $9.81 | $9.81 | 51,358 |
2025-06-26 | $9.78 | $9.82 | $9.76 | $9.80 | $9.80 | 49,795 |
2025-06-25 | $9.76 | $9.78 | $9.76 | $9.77 | $9.77 | 24,747 |
2025-06-24 | $9.71 | $9.76 | $9.69 | $9.75 | $9.75 | 57,193 |
2025-06-23 | $9.71 | $9.73 | $9.67 | $9.71 | $9.71 | 124,418 |
2025-06-20 | $9.74 | $9.76 | $9.73 | $9.75 | $9.75 | 53,025 |
2025-06-18 | $9.77 | $9.80 | $9.72 | $9.74 | $9.74 | 57,275 |
2025-06-17 | $9.80 | $9.83 | $9.79 | $9.82 | $9.74 | 30,897 |
2025-06-16 | $9.80 | $9.82 | $9.78 | $9.82 | $9.74 | 79,898 |
2025-06-13 | $9.76 | $9.79 | $9.76 | $9.79 | $9.71 | 22,586 |
2025-06-12 | $9.76 | $9.80 | $9.76 | $9.78 | $9.71 | 49,659 |
2025-06-11 | $9.79 | $9.80 | $9.76 | $9.77 | $9.70 | 122,288 |
2025-06-10 | $9.78 | $9.80 | $9.76 | $9.77 | $9.70 | 27,582 |
2025-06-09 | $9.78 | $9.81 | $9.75 | $9.79 | $9.72 | 44,979 |
2025-06-06 | $9.75 | $9.79 | $9.73 | $9.78 | $9.71 | 49,682 |
2025-06-05 | $9.74 | $9.78 | $9.74 | $9.76 | $9.69 | 117,250 |
2025-06-04 | $9.78 | $9.78 | $9.74 | $9.77 | $9.69 | 39,878 |
2025-06-03 | $9.75 | $9.78 | $9.73 | $9.78 | $9.71 | 55,772 |
2025-06-02 | $9.74 | $9.77 | $9.72 | $9.77 | $9.70 | 60,690 |
2025-05-30 | $9.75 | $9.78 | $9.73 | $9.75 | $9.68 | 88,701 |
2025-05-29 | $9.73 | $9.75 | $9.70 | $9.74 | $9.67 | 105,137 |
2025-05-28 | $9.72 | $9.75 | $9.72 | $9.74 | $9.67 | 78,328 |
2025-05-27 | $9.75 | $9.75 | $9.71 | $9.74 | $9.67 | 69,780 |
2025-05-23 | $9.70 | $9.75 | $9.67 | $9.72 | $9.65 | 34,310 |
2025-05-22 | $9.68 | $9.76 | $9.64 | $9.74 | $9.67 | 56,540 |
2025-05-21 | $9.67 | $9.74 | $9.67 | $9.70 | $9.63 | 216,617 |
2025-05-20 | $9.67 | $9.76 | $9.67 | $9.71 | $9.71 | 56,448 |
2025-05-19 | $9.65 | $9.74 | $9.65 | $9.72 | $9.72 | 113,367 |
2025-05-16 | $9.68 | $9.74 | $9.66 | $9.70 | $9.70 | 25,850 |
2025-05-15 | $9.76 | $9.79 | $9.76 | $9.78 | $9.70 | 146,703 |
2025-05-14 | $9.74 | $9.78 | $9.74 | $9.76 | $9.76 | 32,276 |
2025-05-13 | $9.74 | $9.77 | $9.74 | $9.77 | $9.77 | 60,932 |
2025-05-12 | $9.72 | $9.78 | $9.67 | $9.77 | $9.77 | 116,672 |
2025-05-09 | $9.72 | $9.74 | $9.56 | $9.72 | $9.72 | 439,481 |
2025-05-08 | $9.36 | $9.39 | $9.33 | $9.37 | $9.37 | 47,046 |
2025-05-07 | $9.31 | $9.39 | $9.31 | $9.36 | $9.36 | 41,628 |
2025-05-06 | $9.37 | $9.37 | $9.31 | $9.34 | $9.34 | 63,029 |
2025-05-05 | $9.37 | $9.41 | $9.29 | $9.37 | $9.37 | 53,541 |
2025-05-02 | $9.40 | $9.43 | $9.38 | $9.39 | $9.39 | 15,612 |
2025-05-01 | $9.34 | $9.40 | $9.33 | $9.37 | $9.37 | 49,017 |
2025-04-30 | $9.30 | $9.40 | $9.26 | $9.34 | $9.34 | 55,878 |
2025-04-29 | $9.26 | $9.40 | $9.26 | $9.37 | $9.37 | 32,492 |
2025-04-28 | $9.30 | $9.34 | $9.26 | $9.32 | $9.32 | 18,102 |
2025-04-25 | $9.32 | $9.39 | $9.29 | $9.30 | $9.30 | 34,020 |
2025-04-24 | $9.24 | $9.33 | $9.21 | $9.31 | $9.31 | 42,807 |
2025-04-23 | $9.19 | $9.28 | $9.16 | $9.20 | $9.20 | 25,172 |
2025-04-22 | $9.08 | $9.18 | $9.04 | $9.14 | $9.14 | 56,147 |
2025-04-21 | $9.05 | $9.07 | $9.00 | $9.07 | $9.07 | 33,379 |
2025-04-17 | $9.04 | $9.11 | $8.99 | $9.05 | $9.05 | 42,860 |
2025-04-16 | $9.15 | $9.18 | $9.09 | $9.12 | $9.05 | 19,149 |
2025-04-15 | $9.07 | $9.20 | $9.07 | $9.20 | $9.12 | 38,535 |
2025-04-14 | $9.09 | $9.13 | $9.05 | $9.05 | $8.98 | 48,118 |
2025-04-11 | $8.94 | $9.07 | $8.94 | $9.02 | $8.95 | 54,188 |
2025-04-10 | $9.28 | $9.28 | $8.84 | $8.95 | $8.88 | 84,809 |
2025-04-09 | $8.97 | $9.46 | $8.93 | $9.34 | $9.26 | 216,689 |
2025-04-08 | $8.90 | $9.23 | $8.90 | $8.93 | $8.85 | 132,964 |
2025-04-07 | $8.35 | $8.87 | $8.25 | $8.76 | $8.69 | 262,011 |
2025-04-04 | $9.25 | $9.30 | $8.82 | $8.85 | $8.78 | 230,889 |
2025-04-03 | $9.36 | $9.38 | $9.27 | $9.36 | $9.28 | 80,290 |
2025-04-02 | $9.46 | $9.46 | $9.42 | $9.45 | $9.37 | 44,618 |
2025-04-01 | $9.42 | $9.47 | $9.42 | $9.45 | $9.37 | 86,689 |
2025-03-31 | $9.45 | $9.50 | $9.45 | $9.47 | $9.39 | 65,673 |
2025-03-28 | $9.44 | $9.49 | $9.44 | $9.47 | $9.39 | 62,346 |
2025-03-27 | $9.44 | $9.47 | $9.43 | $9.43 | $9.35 | 58,974 |
2025-03-26 | $9.46 | $9.48 | $9.44 | $9.46 | $9.38 | 76,143 |
2025-03-25 | $9.42 | $9.49 | $9.42 | $9.47 | $9.39 | 120,792 |
2025-03-24 | $9.42 | $9.42 | $9.36 | $9.41 | $9.33 | 83,296 |
2025-03-21 | $9.41 | $9.41 | $9.38 | $9.40 | $9.32 | 44,018 |
2025-03-20 | $9.38 | $9.43 | $9.38 | $9.42 | $9.34 | 54,145 |
2025-03-19 | $9.38 | $9.42 | $9.38 | $9.40 | $9.32 | 63,877 |
2025-03-18 | $9.40 | $9.43 | $9.40 | $9.40 | $9.32 | 29,720 |
2025-03-17 | $9.43 | $9.43 | $9.41 | $9.42 | $9.34 | 54,323 |
2025-03-14 | $9.39 | $9.45 | $9.38 | $9.44 | $9.36 | 26,513 |
2025-03-13 | $9.49 | $9.55 | $9.46 | $9.46 | $9.31 | 70,583 |
2025-03-12 | $9.53 | $9.55 | $9.53 | $9.53 | $9.38 | 103,371 |
2025-03-11 | $9.46 | $9.51 | $9.46 | $9.51 | $9.36 | 98,643 |
2025-03-10 | $9.49 | $9.49 | $9.45 | $9.46 | $9.31 | 67,107 |
2025-03-07 | $9.53 | $9.54 | $9.50 | $9.54 | $9.39 | 59,688 |
2025-03-06 | $9.52 | $9.57 | $9.52 | $9.54 | $9.39 | 42,913 |
2025-03-05 | $9.53 | $9.56 | $9.51 | $9.55 | $9.40 | 72,421 |
2025-03-04 | $9.60 | $9.60 | $9.52 | $9.56 | $9.41 | 97,785 |
2025-03-03 | $9.61 | $9.64 | $9.60 | $9.60 | $9.45 | 38,139 |
2025-02-28 | $9.62 | $9.63 | $9.60 | $9.62 | $9.62 | 112,602 |
2025-02-27 | $9.62 | $9.64 | $9.60 | $9.62 | $9.62 | 72,702 |
2025-02-26 | $9.64 | $9.67 | $9.62 | $9.63 | $9.63 | 43,669 |
2025-02-25 | $9.66 | $9.67 | $9.64 | $9.65 | $9.65 | 40,880 |
2025-02-24 | $9.69 | $9.69 | $9.64 | $9.66 | $9.66 | 40,653 |
2025-02-21 | $9.67 | $9.69 | $9.65 | $9.65 | $9.65 | 51,356 |
2025-02-20 | $9.72 | $9.75 | $9.67 | $9.69 | $9.69 | 54,648 |
2025-02-19 | $9.74 | $9.74 | $9.71 | $9.72 | $9.72 | 20,978 |
2025-02-18 | $9.74 | $9.76 | $9.71 | $9.73 | $9.73 | 32,370 |
2025-02-14 | $9.77 | $9.83 | $9.77 | $9.81 | $9.74 | 47,835 |
2025-02-13 | $9.77 | $9.78 | $9.75 | $9.77 | $9.70 | 41,077 |
2025-02-12 | $9.72 | $9.76 | $9.70 | $9.75 | $9.68 | 57,746 |
2025-02-11 | $9.67 | $9.74 | $9.66 | $9.73 | $9.66 | 62,647 |
2025-02-10 | $9.67 | $9.70 | $9.67 | $9.69 | $9.62 | 28,086 |
2025-02-07 | $9.68 | $9.70 | $9.67 | $9.67 | $9.60 | 64,551 |
2025-02-06 | $9.66 | $9.75 | $9.65 | $9.67 | $9.60 | 114,575 |
2025-02-05 | $9.64 | $9.70 | $9.64 | $9.66 | $9.59 | 66,740 |
2025-02-04 | $9.67 | $9.70 | $9.65 | $9.66 | $9.58 | 53,860 |
2025-02-03 | $9.65 | $9.71 | $9.65 | $9.67 | $9.67 | 49,266 |
2025-01-31 | $9.69 | $9.70 | $9.67 | $9.70 | $9.70 | 56,996 |
2025-01-30 | $9.67 | $9.69 | $9.65 | $9.67 | $9.67 | 38,884 |
2025-01-29 | $9.66 | $9.70 | $9.63 | $9.67 | $9.67 | 103,367 |
2025-01-28 | $9.62 | $9.64 | $9.61 | $9.63 | $9.63 | 36,236 |
2025-01-27 | $9.62 | $9.62 | $9.59 | $9.61 | $9.61 | 52,231 |
2025-01-24 | $9.60 | $9.63 | $9.60 | $9.62 | $9.62 | 51,836 |
2025-01-23 | $9.59 | $9.62 | $9.59 | $9.61 | $9.61 | 40,777 |
2025-01-22 | $9.59 | $9.62 | $9.55 | $9.60 | $9.60 | 102,501 |
2025-01-21 | $9.62 | $9.64 | $9.58 | $9.59 | $9.59 | 75,858 |
2025-01-17 | $9.63 | $9.66 | $9.61 | $9.62 | $9.62 | 75,296 |
2025-01-16 | $9.66 | $9.68 | $9.62 | $9.66 | $9.66 | 85,086 |
2025-01-15 | $9.68 | $9.70 | $9.65 | $9.67 | $9.67 | 93,863 |
2025-01-14 | $9.68 | $9.73 | $9.63 | $9.71 | $9.64 | 64,358 |
2025-01-13 | $9.68 | $9.69 | $9.63 | $9.68 | $9.61 | 47,572 |
2025-01-10 | $9.69 | $9.70 | $9.65 | $9.67 | $9.67 | 62,266 |
2025-01-08 | $9.71 | $9.73 | $9.67 | $9.73 | $9.73 | 52,850 |
2025-01-07 | $9.67 | $9.71 | $9.66 | $9.71 | $9.71 | 78,129 |
2025-01-06 | $9.72 | $9.74 | $9.63 | $9.64 | $9.64 | 252,463 |
2025-01-03 | $9.76 | $9.76 | $9.70 | $9.75 | $9.75 | 76,086 |
2025-01-02 | $9.73 | $9.74 | $9.67 | $9.74 | $9.74 | 70,207 |
2024-12-31 | $9.71 | $9.79 | $9.67 | $9.68 | $9.68 | 155,460 |
2024-12-30 | $9.72 | $9.74 | $9.66 | $9.71 | $9.71 | 87,181 |
2024-12-27 | $9.74 | $9.75 | $9.68 | $9.70 | $9.70 | 27,947 |
2024-12-26 | $9.69 | $9.77 | $9.69 | $9.75 | $9.75 | 52,578 |
2024-12-24 | $9.72 | $9.76 | $9.72 | $9.72 | $9.72 | 21,084 |
2024-12-23 | $9.65 | $9.75 | $9.65 | $9.71 | $9.71 | 33,662 |
2024-12-20 | $9.62 | $9.70 | $9.61 | $9.67 | $9.67 | 42,559 |
2024-12-19 | $9.71 | $9.71 | $9.59 | $9.61 | $9.61 | 127,648 |
2024-12-18 | $9.78 | $9.80 | $9.65 | $9.67 | $9.67 | 55,554 |
2024-12-17 | $9.78 | $9.84 | $9.75 | $9.77 | $9.77 | 51,723 |
2024-12-16 | $9.82 | $9.84 | $9.81 | $9.81 | $9.81 | 42,794 |
2024-12-13 | $9.83 | $9.88 | $9.83 | $9.84 | $9.84 | 35,675 |
2024-12-12 | $9.87 | $9.90 | $9.83 | $9.86 | $9.86 | 42,205 |
2024-12-11 | $9.89 | $9.93 | $9.89 | $9.93 | $9.84 | 38,898 |
2024-12-10 | $9.87 | $9.92 | $9.86 | $9.88 | $9.80 | 44,751 |
2024-12-09 | $9.87 | $9.90 | $9.87 | $9.89 | $9.81 | 29,627 |
2024-12-06 | $9.85 | $9.88 | $9.85 | $9.87 | $9.78 | 28,002 |
2024-12-05 | $9.85 | $9.89 | $9.85 | $9.85 | $9.77 | 59,553 |
2024-12-04 | $9.89 | $9.89 | $9.85 | $9.86 | $9.78 | 51,211 |
2024-12-03 | $9.87 | $9.90 | $9.84 | $9.89 | $9.81 | 57,050 |
2024-12-02 | $9.87 | $9.88 | $9.82 | $9.87 | $9.79 | 97,540 |
2024-11-29 | $9.82 | $9.88 | $9.80 | $9.87 | $9.79 | 62,500 |
2024-11-27 | $9.79 | $9.82 | $9.77 | $9.82 | $9.74 | 25,263 |
2024-11-26 | $9.82 | $9.84 | $9.76 | $9.76 | $9.68 | 100,067 |
2024-11-25 | $9.84 | $9.84 | $9.82 | $9.83 | $9.75 | 20,749 |
2024-11-22 | $9.80 | $9.82 | $9.77 | $9.82 | $9.74 | 38,043 |
2024-11-21 | $9.80 | $9.81 | $9.78 | $9.78 | $9.70 | 36,361 |
2024-11-20 | $9.80 | $9.81 | $9.78 | $9.78 | $9.70 | 30,904 |
2024-11-19 | $9.80 | $9.84 | $9.76 | $9.80 | $9.72 | 61,718 |
2024-11-18 | $9.81 | $9.84 | $9.77 | $9.83 | $9.75 | 76,875 |
2024-11-15 | $9.75 | $9.83 | $9.75 | $9.82 | $9.74 | 60,188 |
2024-11-14 | $9.80 | $9.85 | $9.80 | $9.85 | $9.85 | 85,264 |
2024-11-13 | $9.80 | $9.82 | $9.79 | $9.80 | $9.80 | 40,979 |
2024-11-12 | $9.85 | $9.85 | $9.79 | $9.80 | $9.80 | 49,837 |
2024-11-11 | $9.82 | $9.86 | $9.79 | $9.86 | $9.86 | 62,375 |
2024-11-08 | $9.85 | $9.87 | $9.84 | $9.87 | $9.87 | 36,225 |
2024-11-07 | $9.77 | $9.83 | $9.77 | $9.83 | $9.83 | 77,420 |
2024-11-06 | $9.83 | $9.88 | $9.76 | $9.76 | $9.76 | 82,961 |
2024-11-05 | $9.80 | $9.87 | $9.76 | $9.81 | $9.81 | 39,975 |
2024-11-04 | $9.85 | $9.86 | $9.76 | $9.79 | $9.79 | 37,866 |
2024-11-01 | $9.82 | $9.87 | $9.82 | $9.86 | $9.86 | 24,764 |
2024-10-31 | $9.82 | $9.82 | $9.81 | $9.81 | $9.81 | 29,865 |
2024-10-30 | $9.82 | $9.84 | $9.80 | $9.82 | $9.82 | 32,092 |
2024-10-29 | $9.82 | $9.84 | $9.80 | $9.81 | $9.81 | 46,966 |
2024-10-28 | $9.83 | $9.84 | $9.81 | $9.82 | $9.82 | 36,049 |
2024-10-25 | $9.83 | $9.85 | $9.81 | $9.83 | $9.83 | 29,608 |
2024-10-24 | $9.80 | $9.82 | $9.78 | $9.79 | $9.79 | 30,406 |
2024-10-23 | $9.81 | $9.84 | $9.77 | $9.78 | $9.78 | 23,489 |
2024-10-22 | $9.80 | $9.85 | $9.80 | $9.83 | $9.83 | 43,032 |
2024-10-21 | $9.79 | $9.83 | $9.75 | $9.80 | $9.80 | 44,594 |
2024-10-18 | $9.87 | $9.89 | $9.79 | $9.79 | $9.79 | 75,580 |
2024-10-17 | $9.95 | $9.96 | $9.90 | $9.95 | $9.85 | 67,247 |
2024-10-16 | $9.91 | $9.96 | $9.91 | $9.93 | $9.84 | 40,805 |
2024-10-15 | $9.93 | $9.93 | $9.88 | $9.91 | $9.82 | 52,985 |
2024-10-14 | $9.92 | $9.93 | $9.88 | $9.91 | $9.82 | 33,117 |
2024-10-11 | $9.91 | $9.93 | $9.89 | $9.92 | $9.83 | 22,552 |
2024-10-10 | $9.93 | $9.95 | $9.90 | $9.92 | $9.83 | 72,785 |
2024-10-09 | $9.87 | $9.92 | $9.87 | $9.91 | $9.82 | 60,608 |
2024-10-08 | $9.90 | $9.94 | $9.83 | $9.85 | $9.76 | 130,443 |
2024-10-07 | $9.86 | $9.95 | $9.85 | $9.93 | $9.84 | 61,329 |
2024-10-04 | $9.85 | $9.88 | $9.84 | $9.87 | $9.87 | 52,886 |
2024-10-03 | $9.85 | $9.85 | $9.82 | $9.84 | $9.84 | 31,804 |
2024-10-02 | $9.89 | $9.89 | $9.83 | $9.86 | $9.86 | 47,916 |
2024-10-01 | $9.92 | $9.94 | $9.85 | $9.87 | $9.87 | 49,932 |
2024-09-30 | $9.89 | $9.93 | $9.86 | $9.90 | $9.90 | 54,780 |
2024-09-27 | $9.87 | $9.91 | $9.86 | $9.87 | $9.87 | 35,171 |
2024-09-26 | $9.92 | $9.95 | $9.86 | $9.89 | $9.89 | 49,258 |
2024-09-25 | $9.90 | $9.96 | $9.90 | $9.91 | $9.91 | 29,887 |
2024-09-24 | $9.86 | $9.89 | $9.83 | $9.87 | $9.87 | 39,662 |
2024-09-23 | $9.89 | $9.93 | $9.84 | $9.86 | $9.86 | 73,355 |
2024-09-20 | $9.89 | $9.90 | $9.87 | $9.89 | $9.89 | 19,351 |
2024-09-19 | $10.00 | $10.02 | $9.96 | $9.96 | $9.96 | 63,239 |
2024-09-18 | $10.01 | $10.02 | $9.96 | $9.97 | $9.97 | 77,266 |
2024-09-17 | $10.01 | $10.01 | $9.92 | $9.97 | $9.97 | 55,434 |
2024-09-16 | $9.94 | $10.03 | $9.92 | $9.99 | $9.99 | 91,841 |
2024-09-13 | $9.94 | $10.01 | $9.94 | $9.97 | $9.97 | 46,454 |
2024-09-12 | $9.92 | $9.97 | $9.89 | $9.94 | $9.94 | 53,983 |
2024-09-11 | $9.90 | $9.92 | $9.88 | $9.92 | $9.92 | 24,164 |
2024-09-10 | $9.90 | $9.92 | $9.87 | $9.89 | $9.89 | 31,563 |
2024-09-09 | $9.87 | $9.92 | $9.86 | $9.89 | $9.89 | 42,277 |
2024-09-06 | $9.88 | $9.91 | $9.87 | $9.88 | $9.88 | 32,487 |
2024-09-05 | $9.86 | $9.92 | $9.86 | $9.86 | $9.86 | 57,265 |
2024-09-04 | $9.89 | $9.91 | $9.82 | $9.88 | $9.88 | 50,727 |
2024-09-03 | $9.87 | $9.94 | $9.83 | $9.89 | $9.89 | 78,550 |
2024-08-30 | $9.88 | $9.94 | $9.85 | $9.86 | $9.86 | 77,511 |
2024-08-29 | $9.87 | $9.90 | $9.84 | $9.85 | $9.85 | 43,413 |
2024-08-28 | $9.89 | $9.89 | $9.81 | $9.85 | $9.85 | 24,835 |
2024-08-27 | $9.85 | $9.87 | $9.83 | $9.87 | $9.87 | 41,878 |
2024-08-26 | $9.91 | $9.91 | $9.80 | $9.82 | $9.82 | 93,144 |
2024-08-23 | $9.83 | $9.90 | $9.81 | $9.84 | $9.84 | 29,558 |
2024-08-22 | $9.89 | $9.92 | $9.83 | $9.86 | $9.86 | 44,342 |
2024-08-21 | $9.84 | $9.89 | $9.79 | $9.89 | $9.89 | 54,897 |
2024-08-20 | $9.79 | $9.89 | $9.73 | $9.84 | $9.84 | 78,549 |
2024-08-19 | $9.89 | $9.95 | $9.84 | $9.85 | $9.76 | 81,716 |
2024-08-16 | $9.84 | $9.88 | $9.84 | $9.88 | $9.79 | 25,324 |
2024-08-15 | $9.76 | $9.88 | $9.76 | $9.83 | $9.74 | 57,836 |
2024-08-14 | $9.74 | $9.78 | $9.74 | $9.74 | $9.65 | 32,618 |
2024-08-13 | $9.76 | $9.79 | $9.73 | $9.75 | $9.75 | 43,869 |
2024-08-12 | $9.73 | $9.78 | $9.71 | $9.73 | $9.73 | 28,602 |
2024-08-09 | $9.69 | $9.75 | $9.67 | $9.73 | $9.73 | 43,989 |
2024-08-08 | $9.63 | $9.70 | $9.62 | $9.68 | $9.68 | 62,901 |
2024-08-07 | $9.53 | $9.68 | $9.53 | $9.59 | $9.59 | 79,365 |
2024-08-06 | $9.42 | $9.54 | $9.41 | $9.51 | $9.51 | 58,699 |
2024-08-05 | $9.55 | $9.55 | $9.25 | $9.37 | $9.37 | 184,383 |
2024-08-02 | $9.85 | $9.88 | $9.65 | $9.76 | $9.76 | 137,333 |
2024-08-01 | $9.95 | $9.95 | $9.88 | $9.92 | $9.92 | 49,764 |
2024-07-31 | $9.95 | $9.97 | $9.91 | $9.94 | $9.94 | 65,226 |
2024-07-30 | $9.89 | $9.93 | $9.88 | $9.92 | $9.92 | 28,885 |
2024-07-29 | $9.81 | $9.90 | $9.80 | $9.88 | $9.88 | 60,228 |
2024-07-26 | $9.81 | $9.83 | $9.79 | $9.80 | $9.80 | 35,739 |
2024-07-25 | $9.84 | $9.88 | $9.74 | $9.78 | $9.78 | 91,290 |
2024-07-24 | $9.85 | $9.86 | $9.81 | $9.82 | $9.82 | 15,158 |
2024-07-23 | $9.85 | $9.86 | $9.81 | $9.84 | $9.84 | 15,706 |
2024-07-22 | $9.80 | $9.87 | $9.79 | $9.84 | $9.84 | 41,661 |
2024-07-19 | $9.79 | $9.91 | $9.79 | $9.80 | $9.80 | 32,521 |
2024-07-18 | $9.96 | $10.00 | $9.89 | $9.91 | $9.82 | 45,493 |
2024-07-17 | $9.96 | $10.01 | $9.95 | $9.98 | $9.89 | 46,632 |
2024-07-16 | $10.00 | $10.05 | $9.96 | $9.97 | $9.88 | 69,860 |
2024-07-15 | $9.95 | $10.05 | $9.95 | $9.98 | $9.89 | 105,532 |
2024-07-12 | $9.95 | $9.97 | $9.91 | $9.95 | $9.86 | 30,002 |
2024-07-11 | $9.92 | $9.95 | $9.86 | $9.92 | $9.83 | 52,873 |
2024-07-10 | $9.94 | $10.00 | $9.93 | $9.95 | $9.86 | 46,019 |
2024-07-09 | $9.93 | $9.97 | $9.89 | $9.93 | $9.84 | 50,170 |
2024-07-08 | $9.88 | $9.92 | $9.87 | $9.92 | $9.83 | 51,596 |
2024-07-05 | $9.88 | $9.93 | $9.84 | $9.86 | $9.77 | 53,195 |
2024-07-03 | $9.82 | $9.89 | $9.72 | $9.86 | $9.77 | 22,925 |
2024-07-02 | $9.81 | $9.88 | $9.80 | $9.82 | $9.73 | 79,253 |
2024-07-01 | $9.74 | $9.81 | $9.68 | $9.80 | $9.71 | 81,816 |
2024-06-28 | $9.78 | $9.84 | $9.66 | $9.66 | $9.57 | 73,077 |
2024-06-27 | $9.74 | $9.82 | $9.68 | $9.78 | $9.69 | 74,973 |
2024-06-26 | $9.76 | $9.77 | $9.69 | $9.71 | $9.61 | 56,105 |
2024-06-25 | $9.83 | $9.84 | $9.73 | $9.73 | $9.64 | 68,189 |
2024-06-24 | $9.81 | $9.82 | $9.75 | $9.79 | $9.69 | 31,512 |
2024-06-21 | $9.77 | $9.83 | $9.77 | $9.78 | $9.68 | 8,276 |
2024-06-20 | $9.76 | $9.82 | $9.76 | $9.80 | $9.71 | 26,276 |
2024-06-18 | $9.72 | $9.80 | $9.72 | $9.77 | $9.68 | 32,520 |
2024-06-17 | $9.80 | $9.85 | $9.77 | $9.82 | $9.64 | 36,400 |
2024-06-14 | $9.87 | $9.91 | $9.77 | $9.82 | $9.64 | 85,141 |
2024-06-13 | $9.93 | $9.95 | $9.86 | $9.86 | $9.68 | 55,078 |
2024-06-12 | $9.94 | $9.98 | $9.91 | $9.92 | $9.74 | 42,853 |
2024-06-11 | $9.86 | $9.92 | $9.86 | $9.92 | $9.74 | 33,275 |
2024-06-10 | $9.90 | $9.95 | $9.87 | $9.88 | $9.70 | 81,384 |
2024-06-07 | $9.83 | $9.94 | $9.82 | $9.89 | $9.71 | 42,632 |
2024-06-06 | $9.83 | $9.86 | $9.82 | $9.84 | $9.66 | 25,379 |
2024-06-05 | $9.80 | $9.85 | $9.80 | $9.82 | $9.64 | 49,419 |
2024-06-04 | $9.76 | $9.80 | $9.74 | $9.79 | $9.61 | 46,248 |
2024-06-03 | $9.79 | $9.82 | $9.73 | $9.73 | $9.55 | 61,093 |
2024-05-31 | $9.66 | $9.78 | $9.64 | $9.78 | $9.60 | 79,027 |
2024-05-30 | $9.63 | $9.69 | $9.62 | $9.67 | $9.49 | 75,051 |
2024-05-29 | $9.62 | $9.63 | $9.57 | $9.62 | $9.44 | 42,342 |
2024-05-28 | $9.68 | $9.69 | $9.59 | $9.62 | $9.44 | 48,978 |
2024-05-24 | $9.70 | $9.74 | $9.64 | $9.65 | $9.65 | 45,976 |
2024-05-23 | $9.72 | $9.74 | $9.66 | $9.66 | $9.66 | 50,978 |
2024-05-22 | $9.76 | $9.81 | $9.67 | $9.68 | $9.68 | 69,569 |
2024-05-21 | $9.74 | $9.79 | $9.73 | $9.75 | $9.75 | 27,768 |
2024-05-20 | $9.79 | $9.83 | $9.71 | $9.73 | $9.73 | 73,559 |
2024-05-17 | $9.79 | $9.84 | $9.79 | $9.82 | $9.82 | 31,787 |
2024-05-16 | $9.84 | $9.84 | $9.76 | $9.77 | $9.77 | 54,109 |
2024-05-15 | $9.90 | $9.94 | $9.89 | $9.92 | $9.83 | 99,992 |
2024-05-14 | $9.81 | $9.93 | $9.79 | $9.91 | $9.82 | 79,320 |
2024-05-13 | $9.76 | $9.81 | $9.75 | $9.77 | $9.67 | 58,476 |
2024-05-10 | $9.73 | $9.77 | $9.73 | $9.75 | $9.66 | 47,866 |
2024-05-09 | $9.69 | $9.73 | $9.69 | $9.73 | $9.64 | 52,499 |
2024-05-08 | $9.67 | $9.68 | $9.64 | $9.68 | $9.59 | 98,930 |
2024-05-07 | $9.66 | $9.70 | $9.63 | $9.64 | $9.55 | 185,289 |
2024-05-06 | $9.69 | $9.69 | $9.61 | $9.63 | $9.54 | 136,858 |
2024-05-03 | $9.64 | $9.70 | $9.63 | $9.69 | $9.60 | 29,767 |
2024-05-02 | $9.66 | $9.66 | $9.60 | $9.64 | $9.55 | 52,275 |
2024-05-01 | $9.57 | $9.69 | $9.57 | $9.65 | $9.56 | 87,153 |
2024-04-30 | $9.55 | $9.58 | $9.52 | $9.58 | $9.49 | 47,115 |
2024-04-29 | $9.55 | $9.56 | $9.53 | $9.55 | $9.46 | 88,778 |
2024-04-26 | $9.55 | $9.58 | $9.52 | $9.55 | $9.46 | 66,311 |
2024-04-25 | $9.55 | $9.56 | $9.50 | $9.54 | $9.45 | 83,676 |
2024-04-24 | $9.60 | $9.62 | $9.53 | $9.56 | $9.47 | 68,416 |
2024-04-23 | $9.59 | $9.60 | $9.58 | $9.59 | $9.50 | 37,532 |
2024-04-22 | $9.61 | $9.62 | $9.58 | $9.60 | $9.51 | 49,768 |
2024-04-19 | $9.58 | $9.64 | $9.58 | $9.59 | $9.50 | 40,952 |
2024-04-18 | $9.55 | $9.60 | $9.52 | $9.58 | $9.49 | 42,838 |
2024-04-17 | $9.55 | $9.64 | $9.55 | $9.61 | $9.43 | 53,959 |
2024-04-16 | $9.57 | $9.57 | $9.50 | $9.55 | $9.37 | 53,195 |
2024-04-15 | $9.65 | $9.70 | $9.54 | $9.55 | $9.37 | 99,680 |
2024-04-12 | $9.65 | $9.70 | $9.64 | $9.65 | $9.65 | 41,415 |
2024-04-11 | $9.66 | $9.68 | $9.64 | $9.67 | $9.67 | 32,688 |
2024-04-10 | $9.66 | $9.68 | $9.64 | $9.66 | $9.66 | 30,768 |
2024-04-09 | $9.69 | $9.71 | $9.67 | $9.68 | $9.68 | 28,781 |
2024-04-08 | $9.67 | $9.70 | $9.67 | $9.70 | $9.70 | 69,196 |
2024-04-05 | $9.66 | $9.69 | $9.66 | $9.67 | $9.67 | 38,936 |
2024-04-04 | $9.70 | $9.70 | $9.63 | $9.64 | $9.64 | 91,009 |
2024-04-03 | $9.72 | $9.74 | $9.66 | $9.69 | $9.69 | 78,278 |
2024-04-02 | $9.71 | $9.71 | $9.66 | $9.71 | $9.71 | 46,571 |
2024-04-01 | $9.74 | $9.74 | $9.68 | $9.72 | $9.72 | 79,116 |
2024-03-28 | $9.72 | $9.74 | $9.67 | $9.68 | $9.68 | 83,672 |
2024-03-27 | $9.68 | $9.70 | $9.67 | $9.69 | $9.69 | 47,562 |
2024-03-26 | $9.64 | $9.68 | $9.63 | $9.66 | $9.66 | 66,156 |
2024-03-25 | $9.63 | $9.70 | $9.63 | $9.65 | $9.65 | 38,494 |
2024-03-22 | $9.70 | $9.72 | $9.63 | $9.64 | $9.64 | 43,050 |
2024-03-21 | $9.67 | $9.70 | $9.67 | $9.68 | $9.68 | 28,383 |
2024-03-20 | $9.64 | $9.69 | $9.63 | $9.68 | $9.68 | 91,296 |
2024-03-19 | $9.66 | $9.67 | $9.63 | $9.65 | $9.65 | 86,683 |
2024-03-18 | $9.65 | $9.66 | $9.63 | $9.65 | $9.65 | 39,460 |
2024-03-15 | $9.66 | $9.68 | $9.63 | $9.65 | $9.65 | 71,459 |
2024-03-14 | $9.73 | $9.73 | $9.63 | $9.68 | $9.68 | 56,223 |
2024-03-13 | $9.80 | $9.81 | $9.76 | $9.78 | $9.69 | 78,121 |
2024-03-12 | $9.78 | $9.80 | $9.76 | $9.80 | $9.71 | 59,645 |
2024-03-11 | $9.72 | $9.79 | $9.69 | $9.79 | $9.70 | 103,546 |
2024-03-08 | $9.77 | $9.78 | $9.68 | $9.71 | $9.62 | 35,376 |
2024-03-07 | $9.75 | $9.78 | $9.70 | $9.73 | $9.64 | 35,556 |
2024-03-06 | $9.70 | $9.75 | $9.70 | $9.75 | $9.66 | 31,065 |
2024-03-05 | $9.71 | $9.72 | $9.65 | $9.67 | $9.67 | 40,245 |
2024-03-04 | $9.72 | $9.72 | $9.67 | $9.68 | $9.68 | 27,996 |
2024-03-01 | $9.72 | $9.73 | $9.69 | $9.72 | $9.72 | 112,881 |
2024-02-29 | $9.70 | $9.75 | $9.66 | $9.69 | $9.69 | 55,446 |
2024-02-28 | $9.65 | $9.67 | $9.65 | $9.67 | $9.67 | 27,596 |
2024-02-27 | $9.62 | $9.65 | $9.62 | $9.65 | $9.65 | 23,229 |
2024-02-26 | $9.61 | $9.64 | $9.58 | $9.62 | $9.62 | 36,149 |
2024-02-23 | $9.67 | $9.70 | $9.60 | $9.61 | $9.61 | 30,774 |
2024-02-22 | $9.67 | $9.72 | $9.62 | $9.63 | $9.63 | 37,774 |
2024-02-21 | $9.61 | $9.69 | $9.61 | $9.65 | $9.65 | 55,629 |
2024-02-20 | $9.56 | $9.64 | $9.56 | $9.60 | $9.60 | 45,513 |
2024-02-16 | $9.62 | $9.63 | $9.58 | $9.63 | $9.63 | 36,612 |
2024-02-15 | $9.70 | $9.75 | $9.61 | $9.63 | $9.63 | 74,112 |
2024-02-14 | $9.69 | $9.80 | $9.65 | $9.77 | $9.68 | 105,118 |
2024-02-13 | $9.64 | $9.66 | $9.61 | $9.65 | $9.56 | 54,231 |
2024-02-12 | $9.68 | $9.68 | $9.61 | $9.65 | $9.56 | 54,217 |
2024-02-09 | $9.69 | $9.69 | $9.65 | $9.68 | $9.68 | 37,334 |
2024-02-08 | $9.71 | $9.71 | $9.63 | $9.67 | $9.67 | 32,510 |
2024-02-07 | $9.68 | $9.72 | $9.65 | $9.69 | $9.69 | 48,074 |
2024-02-06 | $9.56 | $9.65 | $9.52 | $9.64 | $9.64 | 60,288 |
2024-02-05 | $9.54 | $9.56 | $9.47 | $9.53 | $9.53 | 36,239 |
2024-02-02 | $9.54 | $9.55 | $9.49 | $9.53 | $9.53 | 41,788 |
2024-02-01 | $9.49 | $9.55 | $9.49 | $9.54 | $9.54 | 48,132 |
2024-01-31 | $9.55 | $9.55 | $9.47 | $9.49 | $9.49 | 93,345 |
2024-01-30 | $9.46 | $9.49 | $9.44 | $9.48 | $9.48 | 34,672 |
2024-01-29 | $9.43 | $9.47 | $9.38 | $9.42 | $9.42 | 39,429 |
2024-01-26 | $9.41 | $9.44 | $9.34 | $9.39 | $9.39 | 62,716 |
2024-01-25 | $9.37 | $9.43 | $9.34 | $9.41 | $9.41 | 33,584 |
2024-01-24 | $9.38 | $9.41 | $9.30 | $9.34 | $9.34 | 114,843 |
2024-01-23 | $9.34 | $9.35 | $9.24 | $9.30 | $9.30 | 72,364 |
2024-01-22 | $9.30 | $9.36 | $9.26 | $9.32 | $9.32 | 76,931 |
2024-01-19 | $9.20 | $9.29 | $9.12 | $9.29 | $9.29 | 223,848 |
2024-01-18 | $9.25 | $9.28 | $9.18 | $9.20 | $9.20 | 88,181 |
2024-01-17 | $9.24 | $9.29 | $9.20 | $9.21 | $9.21 | 86,655 |
2024-01-16 | $9.28 | $9.34 | $9.19 | $9.20 | $9.20 | 127,494 |
2024-01-12 | $9.30 | $9.30 | $9.22 | $9.24 | $9.24 | 38,930 |
2024-01-11 | $9.25 | $9.28 | $9.21 | $9.27 | $9.27 | 81,429 |
2024-01-10 | $9.27 | $9.29 | $9.21 | $9.22 | $9.22 | 144,897 |
2024-01-09 | $9.22 | $9.25 | $9.20 | $9.25 | $9.25 | 52,610 |
2024-01-08 | $9.17 | $9.22 | $9.16 | $9.22 | $9.22 | 78,284 |
2024-01-05 | $9.15 | $9.15 | $9.05 | $9.14 | $9.14 | 87,819 |
2024-01-04 | $8.96 | $9.10 | $8.96 | $9.10 | $9.10 | 147,104 |
2024-01-03 | $9.15 | $9.19 | $8.92 | $8.99 | $8.99 | 190,463 |
2024-01-02 | $9.22 | $9.27 | $9.11 | $9.16 | $9.16 | 107,309 |
2023-12-29 | $9.19 | $9.27 | $9.17 | $9.17 | $9.17 | 86,920 |
2023-12-28 | $9.20 | $9.24 | $9.15 | $9.16 | $9.16 | 43,561 |
2023-12-27 | $9.33 | $9.37 | $9.24 | $9.25 | $9.16 | 76,043 |
2023-12-26 | $9.33 | $9.35 | $9.26 | $9.30 | $9.21 | 58,203 |
2023-12-22 | $9.28 | $9.35 | $9.27 | $9.27 | $9.18 | 33,730 |
2023-12-21 | $9.27 | $9.35 | $9.22 | $9.23 | $9.14 | 55,300 |
2023-12-20 | $9.23 | $9.27 | $9.17 | $9.20 | $9.20 | 85,515 |
2023-12-19 | $9.27 | $9.35 | $9.20 | $9.22 | $9.22 | 70,373 |
2023-12-18 | $9.18 | $9.31 | $9.17 | $9.21 | $9.21 | 60,887 |
2023-12-15 | $9.34 | $9.37 | $9.17 | $9.17 | $9.17 | 73,703 |
2023-12-14 | $9.29 | $9.39 | $9.28 | $9.34 | $9.34 | 90,424 |
2023-12-13 | $9.24 | $9.30 | $9.21 | $9.25 | $9.25 | 87,799 |
2023-12-12 | $9.17 | $9.24 | $9.17 | $9.22 | $9.22 | 60,971 |
2023-12-11 | $9.16 | $9.17 | $9.09 | $9.09 | $9.09 | 53,073 |
2023-12-08 | $9.22 | $9.27 | $9.17 | $9.18 | $9.09 | 58,119 |
2023-12-07 | $9.15 | $9.24 | $9.13 | $9.21 | $9.12 | 70,926 |
2023-12-06 | $9.15 | $9.15 | $9.10 | $9.12 | $9.03 | 34,430 |
2023-12-05 | $9.06 | $9.12 | $9.06 | $9.11 | $9.02 | 35,738 |
2023-12-04 | $9.06 | $9.10 | $9.00 | $9.04 | $8.95 | 47,166 |
2023-12-01 | $9.00 | $9.06 | $8.99 | $9.06 | $8.97 | 53,529 |
2023-11-30 | $9.02 | $9.03 | $8.96 | $8.99 | $8.90 | 28,352 |
2023-11-29 | $9.01 | $9.01 | $8.95 | $8.96 | $8.87 | 66,315 |
2023-11-28 | $9.03 | $9.04 | $8.97 | $8.99 | $8.90 | 28,338 |
2023-11-27 | $9.08 | $9.08 | $8.99 | $9.01 | $8.92 | 30,494 |
2023-11-24 | $9.05 | $9.06 | $9.03 | $9.06 | $8.97 | 38,743 |
2023-11-22 | $9.06 | $9.06 | $9.00 | $9.01 | $8.92 | 33,190 |
2023-11-21 | $9.01 | $9.05 | $8.98 | $9.05 | $8.96 | 71,629 |
2023-11-20 | $9.03 | $9.03 | $8.92 | $8.97 | $8.88 | 80,155 |
2023-11-17 | $8.92 | $9.03 | $8.91 | $9.03 | $9.03 | 58,758 |
2023-11-16 | $8.90 | $8.92 | $8.84 | $8.89 | $8.89 | 53,323 |
2023-11-15 | $8.95 | $8.96 | $8.84 | $8.87 | $8.87 | 72,571 |
2023-11-14 | $9.03 | $9.12 | $8.98 | $8.99 | $8.90 | 78,763 |
2023-11-13 | $8.95 | $8.99 | $8.95 | $8.98 | $8.98 | 27,969 |
2023-11-10 | $8.94 | $8.96 | $8.93 | $8.93 | $8.93 | 20,190 |
2023-11-09 | $8.94 | $8.97 | $8.90 | $8.91 | $8.91 | 32,151 |
2023-11-08 | $8.95 | $8.96 | $8.91 | $8.93 | $8.93 | 50,873 |
2023-11-07 | $8.89 | $8.92 | $8.85 | $8.91 | $8.91 | 59,194 |
2023-11-06 | $8.98 | $8.98 | $8.83 | $8.85 | $8.85 | 41,858 |
2023-11-03 | $8.93 | $8.99 | $8.89 | $8.93 | $8.93 | 143,859 |
2023-11-02 | $8.75 | $8.87 | $8.75 | $8.86 | $8.86 | 81,935 |
2023-11-01 | $8.64 | $8.73 | $8.64 | $8.71 | $8.71 | 78,122 |
2023-10-31 | $8.57 | $8.62 | $8.56 | $8.62 | $8.62 | 97,779 |
2023-10-30 | $8.49 | $8.55 | $8.49 | $8.54 | $8.54 | 62,044 |
2023-10-27 | $8.49 | $8.51 | $8.47 | $8.49 | $8.49 | 65,151 |
2023-10-26 | $8.51 | $8.55 | $8.46 | $8.48 | $8.48 | 71,338 |
2023-10-25 | $8.63 | $8.63 | $8.47 | $8.47 | $8.47 | 59,448 |
2023-10-24 | $8.59 | $8.69 | $8.59 | $8.64 | $8.64 | 56,361 |
2023-10-23 | $8.53 | $8.62 | $8.53 | $8.57 | $8.57 | 80,399 |
2023-10-20 | $8.61 | $8.62 | $8.55 | $8.55 | $8.55 | 65,386 |
2023-10-19 | $8.70 | $8.73 | $8.61 | $8.61 | $8.61 | 188,178 |
2023-10-18 | $8.78 | $8.80 | $8.71 | $8.72 | $8.72 | 116,389 |
2023-10-17 | $8.77 | $8.83 | $8.75 | $8.78 | $8.78 | 108,140 |
2023-10-16 | $8.99 | $8.99 | $8.85 | $8.88 | $8.79 | 158,797 |
2023-10-13 | $9.00 | $9.03 | $8.93 | $8.94 | $8.85 | 55,896 |
2023-10-12 | $9.07 | $9.08 | $8.94 | $8.97 | $8.88 | 75,042 |
2023-10-11 | $9.05 | $9.10 | $9.00 | $9.02 | $9.02 | 39,548 |
2023-10-10 | $9.05 | $9.10 | $9.00 | $9.03 | $9.03 | 93,401 |
2023-10-09 | $8.97 | $9.09 | $8.95 | $9.06 | $9.06 | 67,431 |
2023-10-06 | $8.92 | $8.98 | $8.86 | $8.97 | $8.97 | 91,942 |
2023-10-05 | $8.90 | $8.94 | $8.86 | $8.93 | $8.93 | 71,716 |
2023-10-04 | $8.81 | $8.88 | $8.74 | $8.88 | $8.88 | 81,931 |
2023-10-03 | $8.91 | $8.92 | $8.73 | $8.80 | $8.80 | 196,488 |
2023-10-02 | $9.01 | $9.03 | $8.90 | $8.93 | $8.93 | 81,699 |
2023-09-29 | $9.05 | $9.09 | $9.01 | $9.01 | $9.01 | 82,281 |
2023-09-28 | $8.97 | $9.03 | $8.95 | $9.02 | $9.02 | 35,825 |
2023-09-27 | $9.05 | $9.05 | $8.94 | $8.97 | $8.97 | 75,432 |
2023-09-26 | $9.11 | $9.13 | $8.96 | $8.97 | $8.97 | 94,407 |
2023-09-25 | $9.12 | $9.12 | $9.07 | $9.11 | $9.11 | 35,136 |
2023-09-22 | $9.04 | $9.12 | $9.04 | $9.10 | $9.10 | 48,654 |
2023-09-21 | $9.05 | $9.10 | $9.04 | $9.04 | $9.04 | 43,903 |
2023-09-20 | $9.10 | $9.14 | $9.07 | $9.07 | $9.07 | 33,436 |
2023-09-19 | $9.08 | $9.08 | $9.05 | $9.08 | $9.08 | 20,429 |
2023-09-18 | $9.10 | $9.15 | $9.09 | $9.15 | $9.06 | 53,773 |
2023-09-15 | $9.15 | $9.18 | $9.05 | $9.10 | $9.01 | 122,423 |
2023-09-14 | $9.20 | $9.24 | $9.16 | $9.16 | $9.07 | 37,849 |
2023-09-13 | $9.22 | $9.25 | $9.18 | $9.21 | $9.12 | 76,026 |
2023-09-12 | $9.15 | $9.20 | $9.12 | $9.20 | $9.11 | 109,526 |
2023-09-11 | $9.16 | $9.17 | $9.12 | $9.15 | $9.06 | 39,759 |
2023-09-08 | $9.08 | $9.16 | $9.08 | $9.12 | $9.12 | 89,695 |
2023-09-07 | $9.07 | $9.13 | $9.07 | $9.09 | $9.09 | 23,717 |
2023-09-06 | $9.10 | $9.13 | $9.07 | $9.09 | $9.09 | 36,822 |
2023-09-05 | $9.07 | $9.15 | $9.06 | $9.10 | $9.10 | 41,079 |
2023-09-01 | $9.09 | $9.11 | $9.07 | $9.09 | $9.09 | 77,526 |
2023-08-31 | $9.10 | $9.13 | $9.08 | $9.08 | $9.08 | 54,884 |
2023-08-30 | $9.06 | $9.11 | $9.06 | $9.07 | $9.07 | 24,513 |
2023-08-29 | $9.05 | $9.09 | $9.05 | $9.07 | $9.07 | 43,200 |
2023-08-28 | $9.03 | $9.07 | $9.03 | $9.05 | $9.05 | 39,568 |
2023-08-25 | $9.02 | $9.06 | $9.02 | $9.03 | $9.03 | 23,913 |
2023-08-24 | $9.05 | $9.05 | $9.00 | $9.02 | $9.02 | 29,472 |
2023-08-23 | $9.00 | $9.05 | $8.97 | $9.02 | $9.02 | 77,991 |
2023-08-22 | $8.99 | $9.02 | $8.97 | $8.99 | $8.99 | 33,393 |
2023-08-21 | $8.96 | $9.03 | $8.96 | $9.00 | $9.00 | 26,577 |
2023-08-18 | $8.94 | $9.05 | $8.91 | $8.97 | $8.97 | 49,299 |
2023-08-17 | $8.99 | $8.99 | $8.91 | $8.95 | $8.95 | 26,969 |
2023-08-16 | $9.07 | $9.11 | $9.03 | $9.05 | $8.96 | 49,692 |
2023-08-15 | $9.09 | $9.13 | $9.02 | $9.05 | $8.96 | 48,449 |
2023-08-14 | $9.04 | $9.10 | $9.04 | $9.09 | $9.09 | 22,772 |
2023-08-11 | $9.00 | $9.06 | $8.99 | $9.06 | $9.06 | 29,954 |
2023-08-10 | $9.00 | $9.03 | $8.96 | $9.01 | $9.01 | 23,914 |
2023-08-09 | $9.00 | $9.02 | $9.00 | $9.00 | $9.00 | 27,451 |
2023-08-08 | $9.03 | $9.03 | $8.96 | $9.00 | $9.00 | 57,214 |
2023-08-07 | $8.96 | $9.04 | $8.96 | $9.03 | $9.03 | 47,751 |
2023-08-04 | $8.91 | $8.97 | $8.89 | $8.96 | $8.96 | 26,040 |
2023-08-03 | $8.91 | $8.94 | $8.89 | $8.91 | $8.91 | 44,670 |
2023-08-02 | $8.87 | $8.95 | $8.87 | $8.90 | $8.90 | 105,197 |
2023-08-01 | $8.93 | $8.98 | $8.87 | $8.95 | $8.95 | 58,383 |
2023-07-31 | $8.92 | $9.00 | $8.92 | $8.96 | $8.96 | 44,696 |
2023-07-28 | $8.87 | $8.91 | $8.86 | $8.89 | $8.89 | 52,513 |
2023-07-27 | $8.83 | $8.89 | $8.83 | $8.86 | $8.86 | 65,398 |
2023-07-26 | $8.80 | $8.85 | $8.79 | $8.82 | $8.82 | 52,700 |
2023-07-25 | $8.87 | $8.87 | $8.80 | $8.81 | $8.81 | 58,221 |
2023-07-24 | $8.82 | $8.84 | $8.82 | $8.83 | $8.83 | 80,230 |
2023-07-21 | $8.82 | $8.85 | $8.82 | $8.82 | $8.82 | 19,931 |
2023-07-20 | $8.85 | $8.85 | $8.80 | $8.82 | $8.82 | 61,347 |
2023-07-19 | $8.92 | $8.95 | $8.91 | $8.94 | $8.85 | 83,081 |
2023-07-18 | $8.91 | $8.95 | $8.90 | $8.92 | $8.83 | 75,065 |
2023-07-17 | $8.90 | $8.92 | $8.90 | $8.92 | $8.83 | 66,121 |
2023-07-14 | $8.92 | $8.92 | $8.84 | $8.87 | $8.78 | 67,327 |
2023-07-13 | $8.87 | $8.91 | $8.87 | $8.90 | $8.81 | 47,954 |
2023-07-12 | $8.80 | $8.88 | $8.80 | $8.86 | $8.77 | 69,516 |
2023-07-11 | $8.78 | $8.85 | $8.77 | $8.78 | $8.69 | 31,229 |
2023-07-10 | $8.80 | $8.80 | $8.67 | $8.76 | $8.67 | 39,563 |
2023-07-07 | $8.67 | $8.71 | $8.62 | $8.70 | $8.61 | 70,519 |
2023-07-06 | $8.64 | $8.71 | $8.62 | $8.62 | $8.53 | 52,547 |
2023-07-05 | $8.72 | $8.74 | $8.69 | $8.69 | $8.60 | 40,771 |
2023-07-03 | $8.69 | $8.76 | $8.68 | $8.75 | $8.66 | 28,756 |
2023-06-30 | $8.68 | $8.68 | $8.64 | $8.68 | $8.68 | 67,299 |
2023-06-29 | $8.61 | $8.65 | $8.60 | $8.63 | $8.63 | 58,516 |
2023-06-28 | $8.58 | $8.61 | $8.56 | $8.61 | $8.61 | 70,394 |
2023-06-27 | $8.49 | $8.55 | $8.49 | $8.55 | $8.55 | 47,281 |
2023-06-26 | $8.49 | $8.54 | $8.47 | $8.49 | $8.49 | 124,781 |
2023-06-23 | $8.52 | $8.55 | $8.50 | $8.54 | $8.54 | 44,844 |
2023-06-22 | $8.48 | $8.55 | $8.48 | $8.52 | $8.52 | 42,369 |
2023-06-21 | $8.50 | $8.56 | $8.49 | $8.50 | $8.50 | 69,369 |
2023-06-20 | $8.49 | $8.58 | $8.49 | $8.50 | $8.50 | 44,896 |
2023-06-16 | $8.56 | $8.57 | $8.50 | $8.50 | $8.50 | 47,376 |
2023-06-15 | $8.53 | $8.58 | $8.53 | $8.56 | $8.56 | 68,349 |
2023-06-14 | $8.62 | $8.65 | $8.60 | $8.61 | $8.61 | 63,715 |
2023-06-13 | $8.60 | $8.66 | $8.60 | $8.64 | $8.64 | 46,244 |
2023-06-12 | $8.51 | $8.61 | $8.51 | $8.60 | $8.60 | 47,437 |
2023-06-09 | $8.53 | $8.54 | $8.49 | $8.54 | $8.54 | 60,491 |
2023-06-08 | $8.50 | $8.51 | $8.47 | $8.50 | $8.50 | 53,796 |
2023-06-07 | $8.46 | $8.53 | $8.46 | $8.49 | $8.49 | 56,117 |
2023-06-06 | $8.42 | $8.49 | $8.42 | $8.46 | $8.46 | 65,344 |
2023-06-05 | $8.42 | $8.45 | $8.41 | $8.44 | $8.44 | 95,898 |
2023-06-02 | $8.39 | $8.45 | $8.39 | $8.44 | $8.44 | 73,296 |
2023-06-01 | $8.38 | $8.43 | $8.36 | $8.39 | $8.39 | 91,411 |
2023-05-31 | $8.37 | $8.41 | $8.35 | $8.41 | $8.41 | 45,308 |
2023-05-30 | $8.33 | $8.37 | $8.33 | $8.36 | $8.36 | 66,233 |
2023-05-26 | $8.34 | $8.36 | $8.31 | $8.33 | $8.33 | 56,365 |
2023-05-25 | $8.32 | $8.44 | $8.32 | $8.32 | $8.32 | 73,242 |
2023-05-24 | $8.30 | $8.34 | $8.30 | $8.31 | $8.31 | 42,153 |
2023-05-23 | $8.36 | $8.40 | $8.32 | $8.32 | $8.32 | 69,245 |
2023-05-22 | $8.35 | $8.40 | $8.35 | $8.38 | $8.38 | 91,430 |
2023-05-19 | $8.46 | $8.48 | $8.30 | $8.37 | $8.37 | 284,067 |
2023-05-18 | $8.45 | $8.47 | $8.42 | $8.43 | $8.43 | 66,139 |
2023-05-17 | $8.44 | $8.47 | $8.42 | $8.45 | $8.45 | 121,883 |
2023-05-16 | $8.51 | $8.58 | $8.51 | $8.52 | $8.43 | 71,968 |
2023-05-15 | $8.53 | $8.56 | $8.53 | $8.54 | $8.54 | 68,740 |
2023-05-12 | $8.55 | $8.56 | $8.53 | $8.54 | $8.54 | 53,250 |
2023-05-11 | $8.56 | $8.56 | $8.53 | $8.54 | $8.54 | 22,873 |
2023-05-10 | $8.60 | $8.61 | $8.53 | $8.56 | $8.56 | 94,671 |
2023-05-09 | $8.60 | $8.61 | $8.57 | $8.58 | $8.58 | 25,947 |
2023-05-08 | $8.58 | $8.58 | $8.55 | $8.58 | $8.58 | 58,786 |
2023-05-05 | $8.57 | $8.60 | $8.54 | $8.58 | $8.58 | 82,191 |
2023-05-04 | $8.56 | $8.58 | $8.53 | $8.54 | $8.54 | 72,267 |
2023-05-03 | $8.59 | $8.63 | $8.59 | $8.59 | $8.59 | 48,233 |
2023-05-02 | $8.64 | $8.67 | $8.55 | $8.59 | $8.59 | 73,880 |
2023-05-01 | $8.63 | $8.70 | $8.63 | $8.68 | $8.68 | 91,941 |
2023-04-28 | $8.61 | $8.70 | $8.61 | $8.67 | $8.67 | 83,851 |
2023-04-27 | $8.58 | $8.66 | $8.58 | $8.63 | $8.63 | 51,717 |
2023-04-26 | $8.57 | $8.65 | $8.53 | $8.62 | $8.62 | 54,542 |
2023-04-25 | $8.64 | $8.66 | $8.60 | $8.62 | $8.62 | 88,772 |
2023-04-24 | $8.66 | $8.70 | $8.65 | $8.67 | $8.67 | 98,523 |
2023-04-21 | $8.71 | $8.73 | $8.69 | $8.70 | $8.70 | 69,061 |
2023-04-20 | $8.72 | $8.78 | $8.72 | $8.74 | $8.74 | 52,647 |
2023-04-19 | $8.77 | $8.79 | $8.73 | $8.76 | $8.76 | 43,532 |
2023-04-18 | $8.79 | $8.80 | $8.76 | $8.80 | $8.80 | 57,878 |
2023-04-17 | $8.78 | $8.85 | $8.78 | $8.84 | $8.84 | 88,916 |
2023-04-14 | $8.82 | $8.87 | $8.75 | $8.78 | $8.78 | 73,061 |
2023-04-13 | $8.84 | $8.86 | $8.79 | $8.85 | $8.85 | 58,983 |
2023-04-12 | $8.81 | $8.84 | $8.77 | $8.82 | $8.82 | 64,961 |
2023-04-11 | $8.74 | $8.80 | $8.74 | $8.79 | $8.79 | 25,923 |
2023-04-10 | $8.70 | $8.76 | $8.68 | $8.76 | $8.76 | 48,916 |
2023-04-06 | $8.65 | $8.72 | $8.65 | $8.68 | $8.68 | 57,528 |
2023-04-05 | $8.69 | $8.70 | $8.63 | $8.66 | $8.66 | 84,543 |
2023-04-04 | $8.78 | $8.80 | $8.69 | $8.69 | $8.69 | 91,859 |
2023-04-03 | $8.74 | $8.82 | $8.70 | $8.80 | $8.80 | 88,667 |
2023-03-31 | $8.74 | $8.75 | $8.70 | $8.70 | $8.70 | 133,573 |
2023-03-30 | $8.68 | $8.74 | $8.63 | $8.71 | $8.71 | 41,511 |
2023-03-29 | $8.61 | $8.68 | $8.61 | $8.66 | $8.66 | 64,021 |
2023-03-28 | $8.59 | $8.65 | $8.56 | $8.58 | $8.58 | 61,667 |
2023-03-27 | $8.58 | $8.63 | $8.58 | $8.58 | $8.58 | 40,376 |
2023-03-24 | $8.59 | $8.62 | $8.55 | $8.57 | $8.57 | 66,205 |
2023-03-23 | $8.67 | $8.71 | $8.58 | $8.61 | $8.61 | 104,126 |
2023-03-22 | $8.60 | $8.69 | $8.60 | $8.64 | $8.64 | 97,292 |
2023-03-21 | $8.57 | $8.65 | $8.57 | $8.62 | $8.62 | 106,181 |
2023-03-20 | $8.46 | $8.57 | $8.46 | $8.56 | $8.56 | 76,566 |
2023-03-17 | $8.59 | $8.59 | $8.46 | $8.47 | $8.47 | 66,162 |
2023-03-16 | $8.58 | $8.70 | $8.58 | $8.64 | $8.64 | 65,785 |
2023-03-15 | $8.80 | $8.81 | $8.71 | $8.75 | $8.66 | 94,912 |
2023-03-14 | $8.80 | $8.96 | $8.80 | $8.90 | $8.81 | 84,259 |
2023-03-13 | $8.88 | $8.91 | $8.76 | $8.76 | $8.67 | 71,389 |
2023-03-10 | $9.11 | $9.18 | $8.94 | $8.95 | $8.86 | 92,357 |
2023-03-09 | $9.26 | $9.28 | $9.13 | $9.14 | $9.05 | 73,995 |
2023-03-08 | $9.28 | $9.31 | $9.24 | $9.27 | $9.18 | 40,051 |
2023-03-07 | $9.33 | $9.35 | $9.28 | $9.29 | $9.20 | 55,445 |
2023-03-06 | $9.34 | $9.37 | $9.34 | $9.35 | $9.26 | 44,890 |
2023-03-03 | $9.35 | $9.38 | $9.33 | $9.34 | $9.34 | 63,644 |
2023-03-02 | $9.28 | $9.38 | $9.26 | $9.36 | $9.36 | 69,796 |
2023-03-01 | $9.29 | $9.35 | $9.26 | $9.32 | $9.32 | 35,248 |
2023-02-28 | $9.28 | $9.36 | $9.27 | $9.32 | $9.32 | 107,828 |
2023-02-27 | $9.24 | $9.28 | $9.21 | $9.27 | $9.27 | 45,057 |
2023-02-24 | $9.10 | $9.24 | $9.07 | $9.21 | $9.21 | 59,775 |
2023-02-23 | $9.10 | $9.17 | $9.05 | $9.14 | $9.14 | 92,719 |
2023-02-22 | $9.10 | $9.15 | $9.08 | $9.11 | $9.11 | 41,085 |
2023-02-21 | $9.25 | $9.30 | $9.08 | $9.08 | $9.08 | 57,477 |
2023-02-17 | $9.27 | $9.35 | $9.27 | $9.28 | $9.28 | 72,102 |
2023-02-16 | $9.30 | $9.38 | $9.30 | $9.33 | $9.33 | 84,912 |
2023-02-15 | $9.39 | $9.44 | $9.39 | $9.42 | $9.33 | 66,215 |
2023-02-14 | $9.43 | $9.43 | $9.39 | $9.41 | $9.32 | 81,140 |
2023-02-13 | $9.40 | $9.48 | $9.39 | $9.43 | $9.34 | 76,881 |
2023-02-10 | $9.37 | $9.41 | $9.32 | $9.39 | $9.30 | 100,086 |
2023-02-09 | $9.38 | $9.45 | $9.37 | $9.38 | $9.29 | 128,434 |
2023-02-08 | $9.28 | $9.37 | $9.28 | $9.35 | $9.26 | 84,911 |
2023-02-07 | $9.12 | $9.34 | $9.12 | $9.32 | $9.23 | 107,808 |
2023-02-06 | $9.18 | $9.23 | $9.11 | $9.14 | $9.06 | 95,000 |
2023-02-03 | $9.21 | $9.26 | $9.16 | $9.16 | $9.07 | 79,072 |
2023-02-02 | $9.20 | $9.29 | $9.13 | $9.23 | $9.14 | 82,773 |
2023-02-01 | $9.15 | $9.17 | $9.10 | $9.15 | $9.06 | 86,336 |
2023-01-31 | $9.11 | $9.14 | $9.08 | $9.13 | $9.05 | 110,161 |
2023-01-30 | $9.02 | $9.10 | $9.01 | $9.07 | $8.99 | 39,437 |
2023-01-27 | $8.98 | $9.04 | $8.98 | $9.01 | $9.01 | 74,321 |
2023-01-26 | $8.98 | $9.06 | $8.97 | $9.00 | $9.00 | 40,592 |
2023-01-25 | $9.00 | $9.05 | $8.95 | $8.95 | $8.95 | 99,208 |
2023-01-24 | $9.00 | $9.12 | $9.00 | $9.02 | $9.02 | 95,914 |
2023-01-23 | $8.92 | $9.00 | $8.92 | $8.96 | $8.96 | 84,049 |
2023-01-20 | $8.88 | $8.95 | $8.88 | $8.92 | $8.92 | 36,684 |
2023-01-19 | $8.90 | $8.94 | $8.88 | $8.88 | $8.88 | 48,633 |
2023-01-18 | $8.97 | $9.04 | $8.89 | $8.93 | $8.93 | 129,089 |
2023-01-17 | $9.01 | $9.02 | $8.93 | $8.97 | $8.97 | 62,978 |
2023-01-13 | $8.94 | $9.04 | $8.94 | $9.04 | $9.04 | 77,788 |
2023-01-12 | $8.95 | $9.02 | $8.91 | $9.02 | $9.02 | 78,922 |
2023-01-11 | $8.86 | $8.97 | $8.86 | $8.96 | $8.96 | 93,008 |
2023-01-10 | $8.79 | $8.89 | $8.79 | $8.88 | $8.88 | 79,687 |
2023-01-09 | $8.84 | $8.87 | $8.79 | $8.81 | $8.81 | 78,553 |
2023-01-06 | $8.78 | $8.83 | $8.76 | $8.82 | $8.82 | 60,954 |
2023-01-05 | $8.78 | $8.82 | $8.71 | $8.75 | $8.75 | 122,129 |
2023-01-04 | $8.83 | $8.88 | $8.75 | $8.86 | $8.86 | 98,381 |
2023-01-03 | $8.77 | $8.86 | $8.75 | $8.86 | $8.86 | 47,225 |
2022-12-30 | $8.77 | $8.83 | $8.70 | $8.77 | $8.77 | 99,361 |
2022-12-29 | $8.74 | $8.80 | $8.69 | $8.75 | $8.75 | 90,335 |
2022-12-28 | $8.69 | $8.97 | $8.60 | $8.86 | $8.77 | 363,011 |
2022-12-27 | $8.72 | $8.78 | $8.69 | $8.70 | $8.62 | 100,055 |
2022-12-23 | $8.68 | $8.77 | $8.68 | $8.72 | $8.64 | 36,434 |
2022-12-22 | $8.67 | $8.72 | $8.67 | $8.69 | $8.61 | 44,724 |
2022-12-21 | $8.62 | $8.72 | $8.59 | $8.72 | $8.64 | 55,822 |
2022-12-20 | $8.50 | $8.61 | $8.50 | $8.61 | $8.53 | 53,154 |
2022-12-19 | $8.63 | $8.63 | $8.50 | $8.52 | $8.52 | 50,167 |
2022-12-16 | $8.54 | $8.65 | $8.54 | $8.63 | $8.63 | 52,862 |
2022-12-15 | $8.59 | $8.65 | $8.57 | $8.61 | $8.61 | 84,585 |
2022-12-14 | $8.69 | $8.73 | $8.60 | $8.60 | $8.60 | 49,438 |
2022-12-13 | $8.75 | $8.78 | $8.68 | $8.70 | $8.70 | 29,598 |
2022-12-12 | $8.63 | $8.71 | $8.63 | $8.70 | $8.70 | 41,463 |
2022-12-09 | $8.70 | $8.78 | $8.67 | $8.70 | $8.62 | 35,041 |
2022-12-08 | $8.74 | $8.79 | $8.73 | $8.73 | $8.65 | 53,042 |
2022-12-07 | $8.70 | $8.79 | $8.69 | $8.75 | $8.67 | 60,704 |
2022-12-06 | $8.78 | $8.82 | $8.72 | $8.72 | $8.64 | 66,616 |
2022-12-05 | $8.89 | $8.89 | $8.76 | $8.83 | $8.75 | 66,865 |
2022-12-02 | $8.85 | $8.99 | $8.85 | $8.94 | $8.94 | 55,985 |
2022-12-01 | $8.95 | $9.05 | $8.95 | $8.98 | $8.98 | 41,375 |
2022-11-30 | $8.82 | $8.99 | $8.80 | $8.99 | $8.99 | 60,631 |
2022-11-29 | $8.82 | $8.87 | $8.80 | $8.86 | $8.86 | 57,253 |
2022-11-28 | $8.77 | $8.88 | $8.77 | $8.83 | $8.83 | 53,508 |
2022-11-25 | $8.78 | $8.81 | $8.74 | $8.77 | $8.77 | 34,302 |
2022-11-23 | $8.82 | $8.86 | $8.80 | $8.82 | $8.82 | 16,991 |
2022-11-22 | $8.73 | $8.85 | $8.73 | $8.83 | $8.83 | 70,696 |
2022-11-21 | $8.74 | $8.76 | $8.72 | $8.73 | $8.73 | 38,127 |
2022-11-18 | $8.76 | $8.81 | $8.76 | $8.78 | $8.78 | 31,831 |
2022-11-17 | $8.75 | $8.81 | $8.75 | $8.76 | $8.76 | 29,989 |
2022-11-16 | $8.81 | $8.87 | $8.80 | $8.84 | $8.84 | 37,941 |
2022-11-15 | $8.87 | $8.87 | $8.80 | $8.82 | $8.82 | 51,853 |
2022-11-14 | $8.88 | $8.93 | $8.86 | $8.87 | $8.79 | 171,584 |
2022-11-11 | $8.96 | $8.96 | $8.84 | $8.86 | $8.78 | 48,171 |
2022-11-10 | $8.83 | $8.92 | $8.83 | $8.92 | $8.92 | 55,809 |
2022-11-09 | $8.75 | $8.76 | $8.71 | $8.76 | $8.76 | 49,399 |
2022-11-08 | $8.79 | $8.82 | $8.74 | $8.78 | $8.78 | 29,631 |
2022-11-07 | $8.78 | $8.85 | $8.78 | $8.81 | $8.81 | 39,249 |
2022-11-04 | $8.63 | $8.78 | $8.63 | $8.78 | $8.78 | 51,572 |
2022-11-03 | $8.55 | $8.63 | $8.52 | $8.62 | $8.62 | 36,656 |
2022-11-02 | $8.57 | $8.63 | $8.53 | $8.56 | $8.56 | 50,052 |
2022-11-01 | $8.57 | $8.62 | $8.50 | $8.61 | $8.61 | 109,101 |
2022-10-31 | $8.55 | $8.60 | $8.52 | $8.57 | $8.57 | 34,895 |
2022-10-28 | $8.48 | $8.61 | $8.48 | $8.61 | $8.61 | 46,136 |
2022-10-27 | $8.55 | $8.55 | $8.48 | $8.52 | $8.52 | 61,124 |
2022-10-26 | $8.48 | $8.58 | $8.48 | $8.55 | $8.55 | 77,671 |
2022-10-25 | $8.49 | $8.56 | $8.46 | $8.54 | $8.54 | 43,775 |
2022-10-24 | $8.51 | $8.56 | $8.48 | $8.48 | $8.48 | 74,226 |
2022-10-21 | $8.60 | $8.60 | $8.50 | $8.58 | $8.58 | 31,042 |
2022-10-20 | $8.62 | $8.65 | $8.57 | $8.64 | $8.64 | 29,631 |
2022-10-19 | $8.60 | $8.69 | $8.58 | $8.64 | $8.64 | 58,369 |
2022-10-18 | $8.58 | $8.66 | $8.55 | $8.63 | $8.63 | 35,751 |
2022-10-17 | $8.55 | $8.59 | $8.53 | $8.57 | $8.57 | 44,518 |
2022-10-14 | $8.63 | $8.63 | $8.56 | $8.58 | $8.51 | 24,452 |
2022-10-13 | $8.57 | $8.66 | $8.57 | $8.64 | $8.57 | 33,046 |
2022-10-12 | $8.66 | $8.71 | $8.65 | $8.65 | $8.65 | 35,357 |
2022-10-11 | $8.72 | $8.72 | $8.63 | $8.70 | $8.70 | 29,767 |
2022-10-10 | $8.72 | $8.79 | $8.57 | $8.70 | $8.70 | 76,152 |
2022-10-07 | $8.74 | $8.79 | $8.68 | $8.74 | $8.74 | 82,345 |
2022-10-06 | $8.74 | $8.80 | $8.73 | $8.78 | $8.78 | 83,820 |
2022-10-05 | $8.69 | $8.83 | $8.69 | $8.77 | $8.77 | 71,523 |
2022-10-04 | $8.66 | $8.79 | $8.66 | $8.72 | $8.72 | 84,209 |
2022-10-03 | $8.62 | $8.73 | $8.62 | $8.66 | $8.66 | 55,038 |
2022-09-30 | $8.59 | $8.65 | $8.53 | $8.62 | $8.62 | 65,150 |
2022-09-29 | $8.66 | $8.70 | $8.56 | $8.61 | $8.61 | 60,417 |
2022-09-28 | $8.67 | $8.79 | $8.58 | $8.74 | $8.74 | 87,249 |
2022-09-27 | $8.65 | $8.74 | $8.58 | $8.67 | $8.67 | 63,622 |
2022-09-26 | $8.61 | $8.68 | $8.60 | $8.65 | $8.65 | 27,838 |
2022-09-23 | $8.77 | $8.78 | $8.61 | $8.68 | $8.68 | 70,245 |
2022-09-22 | $8.79 | $8.82 | $8.75 | $8.78 | $8.78 | 53,838 |
2022-09-21 | $8.86 | $8.94 | $8.70 | $8.83 | $8.83 | 57,977 |
2022-09-20 | $8.82 | $8.88 | $8.82 | $8.86 | $8.86 | 31,220 |
2022-09-19 | $8.89 | $8.93 | $8.82 | $8.91 | $8.91 | 37,700 |
2022-09-16 | $9.00 | $9.00 | $8.91 | $8.98 | $8.91 | 45,185 |
2022-09-15 | $9.08 | $9.12 | $9.01 | $9.01 | $8.94 | 35,325 |
2022-09-14 | $9.12 | $9.15 | $9.08 | $9.12 | $9.05 | 29,835 |
2022-09-13 | $9.13 | $9.15 | $9.08 | $9.11 | $9.04 | 61,382 |
2022-09-12 | $9.22 | $9.28 | $9.16 | $9.16 | $9.16 | 36,069 |
2022-09-09 | $9.13 | $9.24 | $9.13 | $9.22 | $9.22 | 28,439 |
2022-09-08 | $9.05 | $9.16 | $9.05 | $9.13 | $9.13 | 51,267 |
2022-09-07 | $9.01 | $9.12 | $9.01 | $9.10 | $9.10 | 27,559 |
2022-09-06 | $9.09 | $9.09 | $9.02 | $9.05 | $9.05 | 36,905 |
2022-09-02 | $9.11 | $9.18 | $9.08 | $9.08 | $9.08 | 17,467 |
2022-09-01 | $9.09 | $9.18 | $9.09 | $9.10 | $9.10 | 49,976 |
2022-08-31 | $9.19 | $9.23 | $9.16 | $9.18 | $9.18 | 30,171 |
2022-08-30 | $9.21 | $9.24 | $9.18 | $9.20 | $9.20 | 51,831 |
2022-08-29 | $9.21 | $9.28 | $9.21 | $9.24 | $9.24 | 38,924 |
2022-08-26 | $9.38 | $9.38 | $9.24 | $9.26 | $9.26 | 32,226 |
2022-08-25 | $9.38 | $9.41 | $9.34 | $9.35 | $9.35 | 37,821 |
2022-08-24 | $9.35 | $9.41 | $9.35 | $9.38 | $9.38 | 23,405 |
2022-08-23 | $9.32 | $9.38 | $9.32 | $9.38 | $9.38 | 28,484 |
2022-08-22 | $9.37 | $9.40 | $9.33 | $9.34 | $9.34 | 30,624 |
2022-08-19 | $9.49 | $9.51 | $9.44 | $9.44 | $9.44 | 23,432 |
2022-08-18 | $9.48 | $9.53 | $9.48 | $9.51 | $9.51 | 12,040 |
2022-08-17 | $9.53 | $9.56 | $9.47 | $9.48 | $9.48 | 21,019 |
2022-08-16 | $9.61 | $9.64 | $9.59 | $9.61 | $9.55 | 26,481 |
2022-08-15 | $9.62 | $9.63 | $9.52 | $9.63 | $9.57 | 43,481 |
2022-08-12 | $9.49 | $9.61 | $9.49 | $9.61 | $9.55 | 42,833 |
2022-08-11 | $9.48 | $9.58 | $9.43 | $9.46 | $9.40 | 43,428 |
2022-08-10 | $9.37 | $9.45 | $9.35 | $9.45 | $9.39 | 42,476 |
2022-08-09 | $9.35 | $9.37 | $9.27 | $9.34 | $9.28 | 21,759 |
2022-08-08 | $9.29 | $9.36 | $9.29 | $9.35 | $9.29 | 26,105 |
2022-08-05 | $9.30 | $9.33 | $9.26 | $9.29 | $9.23 | 14,369 |
2022-08-04 | $9.30 | $9.36 | $9.29 | $9.33 | $9.27 | 32,192 |
2022-08-03 | $9.33 | $9.34 | $9.29 | $9.34 | $9.28 | 12,295 |
2022-08-02 | $9.28 | $9.32 | $9.24 | $9.29 | $9.23 | 42,319 |
2022-08-01 | $9.24 | $9.33 | $9.22 | $9.33 | $9.27 | 64,257 |
2022-07-29 | $9.17 | $9.34 | $9.17 | $9.26 | $9.20 | 84,671 |
2022-07-28 | $9.07 | $9.49 | $9.07 | $9.22 | $9.16 | 82,783 |
2022-07-27 | $9.05 | $9.09 | $9.02 | $9.07 | $9.01 | 30,480 |
2022-07-26 | $8.99 | $9.04 | $8.98 | $9.02 | $8.96 | 23,450 |
2022-07-25 | $9.04 | $9.10 | $9.02 | $9.04 | $8.98 | 35,978 |
2022-07-22 | $9.05 | $9.11 | $9.01 | $9.03 | $8.97 | 45,483 |
2022-07-21 | $8.89 | $9.03 | $8.89 | $9.03 | $8.97 | 45,998 |
2022-07-20 | $8.94 | $8.94 | $8.88 | $8.89 | $8.83 | 32,441 |
2022-07-19 | $8.89 | $8.96 | $8.85 | $8.95 | $8.83 | 31,737 |
2022-07-18 | $8.95 | $8.96 | $8.85 | $8.87 | $8.76 | 40,367 |
2022-07-15 | $8.87 | $8.93 | $8.81 | $8.87 | $8.76 | 30,458 |
2022-07-14 | $8.86 | $8.89 | $8.81 | $8.86 | $8.75 | 36,278 |
2022-07-13 | $8.87 | $8.96 | $8.87 | $8.93 | $8.81 | 32,658 |
2022-07-12 | $8.88 | $8.94 | $8.85 | $8.93 | $8.81 | 47,261 |
2022-07-11 | $8.94 | $8.94 | $8.84 | $8.88 | $8.76 | 33,480 |
2022-07-08 | $8.96 | $8.96 | $8.88 | $8.94 | $8.82 | 53,538 |
2022-07-07 | $8.89 | $8.92 | $8.85 | $8.92 | $8.80 | 62,616 |
2022-07-06 | $8.85 | $8.88 | $8.82 | $8.84 | $8.73 | 39,814 |
2022-07-05 | $8.91 | $8.91 | $8.83 | $8.85 | $8.74 | 47,376 |
2022-07-01 | $8.84 | $8.97 | $8.84 | $8.96 | $8.84 | 44,039 |
2022-06-30 | $8.84 | $8.88 | $8.78 | $8.88 | $8.76 | 104,547 |
2022-06-29 | $8.88 | $8.93 | $8.84 | $8.85 | $8.74 | 68,065 |
2022-06-28 | $8.87 | $8.93 | $8.87 | $8.87 | $8.76 | 28,931 |
2022-06-27 | $8.85 | $8.88 | $8.85 | $8.88 | $8.76 | 54,450 |
2022-06-24 | $8.81 | $8.89 | $8.81 | $8.89 | $8.77 | 26,811 |
2022-06-23 | $8.81 | $8.85 | $8.77 | $8.78 | $8.67 | 17,438 |
2022-06-22 | $8.74 | $8.86 | $8.72 | $8.80 | $8.69 | 33,069 |
2022-06-21 | $8.82 | $8.91 | $8.81 | $8.82 | $8.71 | 49,222 |
2022-06-17 | $8.69 | $8.83 | $8.67 | $8.82 | $8.71 | 114,059 |
2022-06-16 | $9.00 | $9.04 | $8.62 | $8.70 | $8.59 | 258,453 |
2022-06-15 | $9.10 | $9.17 | $9.04 | $9.07 | $8.95 | 36,205 |
2022-06-14 | $9.00 | $9.19 | $8.99 | $9.15 | $8.97 | 96,794 |
2022-06-13 | $9.20 | $9.20 | $8.99 | $8.99 | $8.82 | 61,297 |
2022-06-10 | $9.25 | $9.27 | $9.21 | $9.26 | $9.08 | 86,761 |
2022-06-09 | $9.36 | $9.38 | $9.31 | $9.32 | $9.14 | 46,320 |
2022-06-08 | $9.38 | $9.44 | $9.36 | $9.38 | $9.20 | 109,142 |
2022-06-07 | $9.33 | $9.43 | $9.33 | $9.41 | $9.23 | 53,072 |
2022-06-06 | $9.33 | $9.41 | $9.29 | $9.40 | $9.22 | 95,516 |
2022-06-03 | $9.31 | $9.35 | $9.28 | $9.29 | $9.11 | 105,446 |
2022-06-02 | $9.30 | $9.39 | $9.27 | $9.37 | $9.19 | 86,992 |
2022-06-01 | $9.35 | $9.39 | $9.28 | $9.32 | $9.14 | 77,412 |
2022-05-31 | $9.39 | $9.39 | $9.30 | $9.35 | $9.17 | 65,628 |
2022-05-27 | $9.32 | $9.43 | $9.30 | $9.39 | $9.21 | 86,236 |
2022-05-26 | $9.20 | $9.34 | $9.15 | $9.29 | $9.11 | 65,448 |
2022-05-25 | $9.11 | $9.22 | $9.11 | $9.17 | $8.99 | 30,547 |
2022-05-24 | $9.20 | $9.20 | $9.11 | $9.17 | $8.99 | 76,456 |
2022-05-23 | $9.26 | $9.28 | $9.18 | $9.22 | $9.04 | 102,020 |
2022-05-20 | $9.29 | $9.29 | $9.22 | $9.26 | $9.08 | 27,363 |
2022-05-19 | $9.20 | $9.30 | $9.20 | $9.26 | $9.08 | 47,896 |
2022-05-18 | $9.31 | $9.35 | $9.26 | $9.32 | $9.14 | 73,711 |
2022-05-17 | $9.20 | $9.37 | $9.20 | $9.37 | $9.19 | 63,046 |
2022-05-16 | $9.24 | $9.27 | $9.18 | $9.23 | $9.00 | 71,876 |
2022-05-13 | $9.27 | $9.40 | $9.25 | $9.26 | $9.02 | 84,623 |
2022-05-12 | $9.38 | $9.38 | $9.23 | $9.28 | $9.04 | 66,531 |
2022-05-11 | $9.54 | $9.59 | $9.40 | $9.40 | $9.16 | 48,567 |
2022-05-10 | $9.66 | $9.66 | $9.57 | $9.57 | $9.33 | 85,261 |
2022-05-09 | $9.50 | $9.60 | $9.47 | $9.60 | $9.36 | 135,983 |
2022-05-06 | $9.73 | $9.73 | $9.65 | $9.68 | $9.43 | 190,761 |
2022-05-05 | $9.82 | $9.83 | $9.72 | $9.72 | $9.47 | 58,058 |
2022-05-04 | $9.81 | $9.91 | $9.79 | $9.87 | $9.62 | 84,210 |
2022-05-03 | $9.83 | $9.85 | $9.78 | $9.84 | $9.59 | 50,743 |
2022-05-02 | $9.95 | $9.98 | $9.83 | $9.83 | $9.58 | 48,650 |
2022-04-29 | $10.04 | $10.07 | $9.95 | $9.96 | $9.71 | 44,873 |
2022-04-28 | $10.06 | $10.08 | $9.99 | $10.04 | $9.78 | 34,581 |
2022-04-27 | $10.00 | $10.09 | $9.99 | $10.03 | $9.78 | 30,185 |
2022-04-26 | $10.12 | $10.12 | $10.02 | $10.02 | $9.77 | 46,216 |
2022-04-25 | $10.19 | $10.20 | $9.97 | $10.15 | $9.89 | 77,869 |
2022-04-22 | $10.25 | $10.30 | $10.21 | $10.22 | $9.96 | 36,572 |
2022-04-21 | $10.31 | $10.35 | $10.28 | $10.28 | $10.02 | 18,698 |
2022-04-20 | $10.28 | $10.37 | $10.26 | $10.29 | $10.02 | 45,109 |
2022-04-19 | $10.26 | $10.36 | $10.26 | $10.28 | $10.02 | 87,315 |
2022-04-18 | $10.32 | $10.33 | $10.26 | $10.27 | $10.01 | 28,407 |
2022-04-14 | $10.38 | $10.54 | $10.38 | $10.38 | $10.06 | 36,498 |
2022-04-13 | $10.40 | $10.46 | $10.40 | $10.42 | $10.09 | 15,177 |
2022-04-12 | $10.46 | $10.49 | $10.42 | $10.43 | $10.11 | 27,534 |
2022-04-11 | $10.42 | $10.46 | $10.42 | $10.45 | $10.13 | 38,365 |
2022-04-08 | $10.49 | $10.52 | $10.45 | $10.45 | $10.13 | 22,509 |
2022-04-07 | $10.45 | $10.50 | $10.45 | $10.47 | $10.15 | 23,539 |
2022-04-06 | $10.55 | $10.57 | $10.42 | $10.46 | $10.14 | 33,338 |
2022-04-05 | $10.60 | $10.65 | $10.60 | $10.61 | $10.28 | 16,859 |
2022-04-04 | $10.60 | $10.66 | $10.52 | $10.66 | $10.33 | 41,946 |
2022-04-01 | $10.46 | $10.61 | $10.46 | $10.59 | $10.26 | 39,613 |
2022-03-31 | $10.40 | $10.50 | $10.40 | $10.47 | $10.15 | 41,351 |
2022-03-30 | $10.37 | $10.44 | $10.37 | $10.41 | $10.09 | 54,490 |
2022-03-29 | $10.29 | $10.42 | $10.29 | $10.40 | $10.08 | 54,005 |
2022-03-28 | $10.24 | $10.31 | $10.24 | $10.28 | $9.96 | 27,631 |
2022-03-25 | $10.36 | $10.36 | $10.23 | $10.23 | $9.91 | 37,818 |
2022-03-24 | $10.38 | $10.39 | $10.33 | $10.35 | $10.03 | 34,950 |
2022-03-23 | $10.42 | $10.52 | $10.37 | $10.37 | $10.05 | 82,409 |
2022-03-22 | $10.40 | $10.47 | $10.38 | $10.42 | $10.10 | 35,821 |
2022-03-21 | $10.36 | $10.46 | $10.35 | $10.35 | $10.03 | 41,979 |
2022-03-18 | $10.27 | $10.44 | $10.27 | $10.38 | $10.06 | 52,734 |
2022-03-17 | $10.25 | $10.50 | $10.25 | $10.38 | $10.06 | 65,184 |
2022-03-16 | $10.18 | $10.36 | $10.09 | $10.27 | $9.95 | 71,559 |
2022-03-15 | $10.12 | $10.22 | $10.11 | $10.22 | $9.85 | 46,293 |
2022-03-14 | $10.44 | $10.44 | $10.13 | $10.15 | $9.78 | 90,144 |
2022-03-11 | $10.53 | $10.60 | $10.43 | $10.43 | $10.05 | 31,732 |
2022-03-10 | $10.54 | $10.56 | $10.50 | $10.56 | $10.18 | 13,039 |
2022-03-09 | $10.65 | $10.68 | $10.52 | $10.61 | $10.23 | 66,942 |
2022-03-08 | $10.54 | $10.69 | $10.51 | $10.67 | $10.28 | 52,996 |
2022-03-07 | $10.71 | $10.76 | $10.60 | $10.61 | $10.23 | 35,135 |
2022-03-04 | $10.77 | $10.82 | $10.73 | $10.79 | $10.40 | 47,634 |
2022-03-03 | $10.88 | $10.90 | $10.83 | $10.89 | $10.50 | 19,314 |
2022-03-02 | $10.79 | $10.93 | $10.79 | $10.91 | $10.51 | 30,165 |
2022-03-01 | $10.80 | $10.89 | $10.77 | $10.84 | $10.45 | 44,314 |
2022-02-28 | $10.66 | $10.86 | $10.65 | $10.86 | $10.47 | 36,483 |
2022-02-25 | $10.65 | $10.86 | $10.60 | $10.79 | $10.40 | 49,019 |
2022-02-24 | $10.54 | $10.76 | $10.50 | $10.71 | $10.32 | 88,208 |
2022-02-23 | $11.02 | $11.02 | $10.73 | $10.79 | $10.40 | 99,101 |
2022-02-22 | $11.01 | $11.11 | $11.01 | $11.02 | $10.62 | 54,652 |
2022-02-18 | $11.07 | $11.14 | $11.07 | $11.10 | $10.70 | 21,718 |
2022-02-17 | $11.16 | $11.24 | $11.09 | $11.12 | $10.72 | 42,895 |
2022-02-16 | $11.15 | $11.25 | $11.15 | $11.24 | $10.78 | 34,567 |
2022-02-15 | $11.11 | $11.22 | $11.11 | $11.17 | $10.71 | 25,141 |
2022-02-14 | $11.22 | $11.26 | $11.03 | $11.05 | $10.59 | 47,102 |
2022-02-11 | $11.53 | $11.59 | $11.25 | $11.27 | $10.81 | 145,993 |
2022-02-10 | $11.60 | $11.61 | $11.53 | $11.55 | $11.07 | 20,646 |
2022-02-09 | $11.65 | $11.66 | $11.59 | $11.61 | $11.13 | 24,212 |
2022-02-08 | $11.58 | $11.66 | $11.58 | $11.64 | $11.16 | 29,145 |
2022-02-07 | $11.56 | $11.62 | $11.56 | $11.60 | $11.12 | 19,832 |
2022-02-04 | $11.54 | $11.65 | $11.51 | $11.56 | $11.08 | 20,732 |
2022-02-03 | $11.66 | $11.67 | $11.58 | $11.59 | $11.11 | 14,096 |
2022-02-02 | $11.61 | $11.76 | $11.61 | $11.67 | $11.19 | 30,982 |
2022-02-01 | $11.50 | $11.63 | $11.50 | $11.61 | $11.13 | 24,949 |
2022-01-31 | $11.44 | $11.56 | $11.42 | $11.53 | $11.05 | 29,510 |
2022-01-28 | $11.56 | $11.64 | $11.40 | $11.45 | $10.98 | 67,021 |
2022-01-27 | $11.53 | $11.63 | $11.50 | $11.57 | $11.09 | 42,492 |
2022-01-26 | $11.45 | $11.61 | $11.45 | $11.53 | $11.05 | 31,422 |
2022-01-25 | $11.41 | $11.57 | $11.36 | $11.44 | $10.97 | 53,201 |
2022-01-24 | $11.52 | $11.59 | $11.17 | $11.39 | $10.92 | 83,283 |
2022-01-21 | $11.79 | $11.84 | $11.57 | $11.60 | $11.12 | 35,752 |
2022-01-20 | $11.92 | $11.98 | $11.80 | $11.85 | $11.36 | 54,921 |
2022-01-19 | $11.89 | $12.04 | $11.80 | $11.94 | $11.45 | 67,923 |
2022-01-18 | $11.78 | $11.90 | $11.76 | $11.84 | $11.35 | 128,945 |
2022-01-14 | $11.79 | $11.94 | $11.75 | $11.85 | $11.31 | 49,831 |
2022-01-13 | $12.00 | $12.01 | $11.84 | $11.84 | $11.30 | 50,215 |
2022-01-12 | $11.94 | $11.99 | $11.92 | $11.97 | $11.42 | 40,853 |
2022-01-11 | $11.81 | $11.91 | $11.80 | $11.90 | $11.35 | 30,106 |
2022-01-10 | $11.78 | $11.80 | $11.75 | $11.77 | $11.23 | 25,523 |
2022-01-07 | $11.76 | $11.83 | $11.76 | $11.79 | $11.25 | 45,362 |
2022-01-06 | $11.59 | $11.80 | $11.59 | $11.74 | $11.20 | 47,987 |
2022-01-05 | $11.75 | $11.75 | $11.59 | $11.59 | $11.06 | 51,470 |
2022-01-04 | $11.77 | $11.77 | $11.53 | $11.69 | $11.15 | 63,967 |
2022-01-03 | $11.70 | $11.72 | $11.62 | $11.67 | $11.14 | 45,407 |
2021-12-31 | $11.90 | $11.90 | $11.51 | $11.61 | $11.08 | 247,427 |
2021-12-30 | $11.92 | $11.95 | $11.84 | $11.90 | $11.35 | 42,378 |
2021-12-29 | $12.01 | $12.01 | $11.89 | $11.92 | $11.37 | 32,883 |
2021-12-28 | $11.99 | $12.10 | $11.97 | $11.97 | $11.42 | 30,509 |
2021-12-27 | $12.10 | $12.10 | $12.01 | $12.02 | $11.47 | 23,743 |
2021-12-23 | $12.11 | $12.11 | $12.03 | $12.06 | $11.51 | 55,264 |
2021-12-22 | $12.02 | $12.05 | $11.94 | $12.04 | $11.49 | 20,462 |
2021-12-21 | $12.09 | $12.12 | $11.88 | $12.02 | $11.47 | 57,963 |
2021-12-20 | $12.05 | $12.20 | $11.76 | $11.96 | $11.41 | 84,117 |
2021-12-17 | $12.17 | $12.20 | $12.03 | $12.05 | $11.50 | 36,403 |
2021-12-16 | $12.17 | $12.21 | $12.12 | $12.14 | $11.58 | 60,406 |
2021-12-15 | $12.03 | $12.17 | $11.97 | $12.16 | $11.60 | 44,724 |
2021-12-14 | $11.91 | $12.06 | $11.91 | $11.99 | $11.44 | 30,597 |
2021-12-13 | $11.96 | $11.98 | $11.93 | $11.96 | $11.41 | 17,878 |
2021-12-10 | $12.05 | $12.07 | $11.96 | $11.96 | $11.41 | 21,081 |
2021-12-09 | $12.08 | $12.21 | $12.04 | $12.05 | $11.44 | 82,472 |
2021-12-08 | $12.06 | $12.11 | $12.03 | $12.08 | $11.47 | 33,493 |
2021-12-07 | $11.97 | $12.03 | $11.94 | $12.03 | $11.42 | 31,089 |
2021-12-06 | $11.78 | $11.97 | $11.73 | $11.95 | $11.35 | 45,676 |
2021-12-03 | $11.86 | $11.94 | $11.79 | $11.81 | $11.21 | 23,003 |
2021-12-02 | $11.87 | $11.98 | $11.85 | $11.87 | $11.27 | 32,614 |
2021-12-01 | $11.94 | $12.00 | $11.91 | $11.92 | $11.32 | 41,344 |
2021-11-30 | $11.90 | $11.97 | $11.89 | $11.90 | $11.30 | 70,760 |
2021-11-29 | $12.07 | $12.07 | $11.90 | $11.95 | $11.35 | 44,128 |
2021-11-26 | $11.99 | $11.99 | $11.86 | $11.93 | $11.33 | 36,637 |
2021-11-24 | $11.91 | $12.05 | $11.82 | $12.04 | $11.43 | 89,063 |
2021-11-23 | $11.79 | $11.79 | $11.72 | $11.78 | $11.19 | 29,068 |
2021-11-22 | $11.83 | $11.89 | $11.71 | $11.74 | $11.15 | 55,308 |
2021-11-19 | $11.98 | $11.98 | $11.85 | $11.88 | $11.28 | 23,927 |
2021-11-18 | $11.98 | $11.98 | $11.90 | $11.94 | $11.34 | 41,462 |
2021-11-17 | $11.90 | $11.96 | $11.87 | $11.89 | $11.29 | 33,841 |
2021-11-16 | $11.82 | $11.96 | $11.82 | $11.86 | $11.26 | 53,609 |
2021-11-15 | $11.86 | $11.96 | $11.86 | $11.87 | $11.22 | 43,188 |
2021-11-12 | $11.97 | $12.03 | $11.69 | $11.86 | $11.21 | 22,728 |
2021-11-11 | $11.93 | $11.96 | $11.88 | $11.96 | $11.30 | 21,679 |
2021-11-10 | $11.90 | $11.95 | $11.88 | $11.89 | $11.24 | 26,679 |
2021-11-09 | $11.91 | $11.91 | $11.86 | $11.88 | $11.23 | 20,242 |
2021-11-08 | $11.90 | $11.91 | $11.84 | $11.87 | $11.22 | 36,108 |
2021-11-05 | $11.85 | $11.91 | $11.83 | $11.87 | $11.22 | 44,819 |
2021-11-04 | $11.82 | $11.87 | $11.77 | $11.80 | $11.15 | 69,741 |
2021-11-03 | $11.83 | $11.84 | $11.75 | $11.80 | $11.15 | 36,354 |
2021-11-02 | $11.77 | $11.84 | $11.73 | $11.80 | $11.15 | 36,226 |
2021-11-01 | $11.75 | $11.80 | $11.69 | $11.78 | $11.13 | 47,749 |
2021-10-29 | $11.80 | $12.20 | $11.70 | $11.75 | $11.10 | 35,309 |
2021-10-28 | $11.73 | $11.76 | $11.66 | $11.76 | $11.11 | 86,516 |
2021-10-27 | $11.61 | $11.69 | $11.56 | $11.68 | $11.04 | 24,952 |
2021-10-26 | $11.68 | $11.68 | $11.60 | $11.63 | $10.99 | 16,953 |
2021-10-25 | $11.68 | $11.68 | $11.64 | $11.68 | $11.04 | 43,059 |
2021-10-22 | $11.64 | $11.68 | $11.61 | $11.67 | $11.03 | 18,279 |
2021-10-21 | $11.61 | $11.68 | $11.61 | $11.62 | $10.98 | 15,057 |
2021-10-20 | $11.65 | $11.65 | $11.61 | $11.63 | $10.99 | 24,965 |
2021-10-19 | $11.68 | $11.68 | $11.61 | $11.62 | $10.98 | 20,181 |
2021-10-18 | $11.64 | $11.64 | $11.62 | $11.64 | $11.00 | 17,892 |
2021-10-15 | $11.75 | $11.75 | $11.66 | $11.68 | $10.98 | 25,096 |
2021-10-14 | $11.67 | $11.75 | $11.67 | $11.73 | $11.03 | 20,269 |
2021-10-13 | $11.55 | $11.66 | $11.53 | $11.66 | $10.96 | 42,267 |
2021-10-12 | $11.57 | $11.61 | $11.54 | $11.54 | $10.85 | 23,388 |
2021-10-11 | $11.57 | $11.60 | $11.56 | $11.59 | $10.90 | 24,869 |
2021-10-08 | $11.54 | $11.56 | $11.50 | $11.51 | $10.82 | 15,905 |
2021-10-07 | $11.50 | $11.57 | $11.49 | $11.49 | $10.80 | 29,411 |
2021-10-06 | $11.50 | $11.50 | $11.48 | $11.50 | $10.81 | 40,860 |
2021-10-05 | $11.48 | $11.50 | $11.41 | $11.50 | $10.81 | 18,786 |
2021-10-04 | $11.50 | $11.50 | $11.41 | $11.45 | $10.77 | 15,551 |
2021-10-01 | $11.49 | $11.50 | $11.43 | $11.49 | $10.80 | 46,919 |
2021-09-30 | $11.50 | $11.50 | $11.40 | $11.49 | $10.80 | 49,968 |
2021-09-29 | $11.37 | $11.50 | $11.34 | $11.50 | $10.81 | 50,776 |
2021-09-28 | $11.29 | $11.35 | $11.25 | $11.33 | $10.65 | 31,022 |
2021-09-27 | $11.30 | $11.30 | $11.23 | $11.29 | $10.62 | 39,531 |
2021-09-24 | $11.22 | $11.29 | $11.20 | $11.29 | $10.62 | 42,340 |
2021-09-23 | $11.19 | $11.21 | $11.14 | $11.19 | $10.52 | 56,776 |
2021-09-22 | $11.15 | $11.16 | $11.10 | $11.16 | $10.49 | 29,774 |
2021-09-21 | $11.16 | $11.16 | $11.08 | $11.10 | $10.44 | 56,732 |
2021-09-20 | $11.23 | $11.23 | $11.11 | $11.12 | $10.46 | 30,354 |
2021-09-17 | $11.27 | $11.27 | $11.21 | $11.23 | $10.56 | 29,430 |
2021-09-16 | $11.27 | $11.28 | $11.21 | $11.24 | $10.57 | 45,499 |
2021-09-15 | $11.27 | $11.31 | $11.24 | $11.26 | $10.59 | 53,866 |
2021-09-14 | $11.40 | $11.41 | $11.28 | $11.31 | $10.58 | 37,737 |
2021-09-13 | $11.34 | $11.38 | $11.34 | $11.35 | $10.62 | 19,764 |
2021-09-10 | $11.31 | $11.34 | $11.29 | $11.32 | $10.59 | 32,798 |
2021-09-09 | $11.27 | $11.30 | $10.80 | $11.29 | $10.56 | 24,821 |
2021-09-08 | $11.31 | $11.35 | $11.28 | $11.28 | $10.55 | 29,421 |
2021-09-07 | $11.31 | $11.33 | $11.31 | $11.32 | $10.59 | 68,941 |
2021-09-03 | $11.32 | $11.36 | $11.30 | $11.33 | $10.60 | 46,548 |
2021-09-02 | $11.35 | $11.37 | $11.33 | $11.33 | $10.60 | 31,411 |
2021-09-01 | $11.35 | $11.37 | $11.32 | $11.36 | $10.63 | 26,984 |
2021-08-31 | $11.31 | $11.35 | $11.29 | $11.32 | $10.59 | 43,718 |
2021-08-30 | $11.29 | $11.31 | $11.28 | $11.30 | $10.57 | 38,315 |
2021-08-27 | $11.28 | $11.37 | $11.27 | $11.28 | $10.55 | 30,875 |
2021-08-26 | $11.35 | $11.35 | $11.27 | $11.28 | $10.55 | 38,587 |
2021-08-25 | $11.37 | $11.37 | $11.32 | $11.33 | $10.60 | 30,259 |
2021-08-24 | $11.35 | $11.37 | $11.33 | $11.34 | $10.61 | 57,759 |
2021-08-23 | $11.37 | $11.38 | $11.32 | $11.32 | $10.59 | 31,751 |
2021-08-20 | $11.36 | $11.40 | $11.36 | $11.37 | $10.64 | 16,744 |
2021-08-19 | $11.40 | $11.40 | $11.36 | $11.38 | $10.65 | 17,888 |
2021-08-18 | $11.40 | $11.41 | $11.36 | $11.39 | $10.66 | 33,412 |
2021-08-17 | $11.46 | $11.48 | $11.44 | $11.45 | $10.66 | 24,480 |
2021-08-16 | $11.48 | $11.48 | $11.44 | $11.46 | $10.67 | 28,255 |
2021-08-13 | $11.53 | $11.53 | $11.46 | $11.46 | $10.67 | 14,155 |
2021-08-12 | $11.48 | $11.48 | $11.44 | $11.45 | $10.66 | 26,412 |
2021-08-11 | $11.42 | $11.49 | $11.42 | $11.49 | $10.69 | 24,334 |
2021-08-10 | $11.44 | $11.45 | $11.39 | $11.40 | $10.61 | 19,955 |
2021-08-09 | $11.45 | $11.45 | $11.39 | $11.41 | $10.62 | 53,636 |
2021-08-06 | $11.43 | $11.43 | $11.39 | $11.41 | $10.62 | 42,658 |
2021-08-05 | $11.50 | $11.50 | $11.40 | $11.41 | $10.62 | 33,867 |
2021-08-04 | $11.44 | $11.46 | $11.41 | $11.45 | $10.66 | 58,455 |
2021-08-03 | $11.43 | $11.44 | $11.40 | $11.44 | $10.65 | 36,440 |
2021-08-02 | $11.42 | $11.45 | $11.40 | $11.41 | $10.62 | 41,660 |
2021-07-30 | $11.52 | $11.52 | $11.40 | $11.40 | $10.61 | 35,845 |
2021-07-29 | $11.55 | $11.57 | $11.48 | $11.48 | $10.69 | 35,417 |
2021-07-28 | $11.51 | $11.56 | $11.50 | $11.53 | $10.73 | 38,527 |
2021-07-27 | $11.47 | $11.51 | $11.41 | $11.49 | $10.70 | 39,367 |
2021-07-26 | $11.44 | $11.48 | $11.40 | $11.47 | $10.68 | 40,847 |
2021-07-23 | $11.40 | $11.43 | $11.36 | $11.42 | $10.63 | 66,022 |
2021-07-22 | $11.44 | $11.44 | $11.31 | $11.40 | $10.61 | 78,423 |
2021-07-21 | $11.47 | $11.47 | $11.39 | $11.43 | $10.64 | 77,852 |
2021-07-20 | $11.41 | $11.47 | $11.36 | $11.42 | $10.63 | 47,510 |
2021-07-19 | $11.59 | $11.65 | $11.42 | $11.43 | $10.58 | 51,829 |
2021-07-16 | $11.74 | $11.77 | $11.61 | $11.61 | $10.75 | 57,126 |
2021-07-15 | $11.88 | $11.88 | $11.75 | $11.76 | $10.89 | 37,021 |
2021-07-14 | $11.97 | $11.97 | $11.83 | $11.86 | $10.98 | 37,415 |
2021-07-13 | $11.97 | $11.98 | $11.93 | $11.93 | $11.05 | 36,217 |
2021-07-12 | $12.10 | $12.10 | $11.96 | $11.97 | $11.08 | 40,827 |
2021-07-09 | $12.05 | $12.05 | $12.01 | $12.02 | $11.13 | 29,592 |
2021-07-08 | $12.07 | $12.07 | $11.98 | $12.00 | $11.11 | 47,203 |
2021-07-07 | $12.06 | $12.07 | $12.00 | $12.03 | $11.14 | 49,345 |
2021-07-06 | $12.04 | $12.04 | $11.96 | $12.01 | $11.12 | 44,460 |
2021-07-02 | $12.00 | $12.05 | $12.00 | $12.02 | $11.13 | 34,500 |
2021-07-01 | $11.98 | $12.00 | $11.97 | $11.98 | $11.09 | 23,507 |
2021-06-30 | $11.95 | $11.99 | $11.93 | $11.93 | $11.05 | 43,273 |
2021-06-29 | $11.92 | $11.94 | $11.89 | $11.94 | $11.05 | 59,562 |
2021-06-28 | $11.84 | $11.91 | $11.82 | $11.89 | $11.01 | 37,904 |
2021-06-25 | $11.86 | $11.86 | $11.78 | $11.80 | $10.92 | 25,341 |
2021-06-24 | $11.86 | $11.86 | $11.78 | $11.82 | $10.94 | 39,357 |
2021-06-23 | $11.83 | $11.83 | $11.77 | $11.78 | $10.91 | 34,023 |
2021-06-22 | $11.81 | $11.81 | $11.74 | $11.77 | $10.90 | 44,813 |
2021-06-21 | $11.72 | $11.79 | $11.72 | $11.75 | $10.88 | 37,573 |
2021-06-18 | $11.75 | $11.76 | $11.69 | $11.71 | $10.84 | 21,727 |
2021-06-17 | $11.74 | $11.78 | $11.69 | $11.75 | $10.88 | 40,921 |
2021-06-16 | $11.72 | $11.73 | $11.70 | $11.72 | $10.85 | 28,060 |
2021-06-15 | $11.64 | $11.74 | $11.64 | $11.73 | $10.80 | 28,174 |
2021-06-14 | $11.62 | $11.66 | $11.60 | $11.64 | $10.72 | 51,825 |
2021-06-11 | $11.59 | $11.60 | $11.56 | $11.58 | $10.66 | 42,505 |
2021-06-10 | $11.66 | $11.66 | $11.55 | $11.56 | $10.65 | 39,234 |
2021-06-09 | $11.63 | $11.63 | $11.54 | $11.56 | $10.65 | 34,822 |
2021-06-08 | $11.55 | $11.56 | $11.48 | $11.55 | $10.64 | 41,394 |
2021-06-07 | $11.45 | $11.51 | $11.44 | $11.51 | $10.60 | 58,820 |
2021-06-04 | $11.51 | $11.51 | $11.43 | $11.46 | $10.55 | 24,718 |
2021-06-03 | $11.47 | $11.47 | $11.41 | $11.46 | $10.55 | 23,119 |
2021-06-02 | $11.35 | $11.59 | $11.33 | $11.48 | $10.57 | 118,112 |
2021-06-01 | $11.32 | $11.35 | $11.28 | $11.35 | $10.45 | 24,598 |
2021-05-28 | $11.32 | $11.33 | $11.26 | $11.30 | $10.41 | 47,852 |
2021-05-27 | $11.24 | $11.30 | $11.24 | $11.29 | $10.40 | 33,115 |
2021-05-26 | $11.24 | $11.24 | $11.23 | $11.24 | $10.35 | 30,122 |
2021-05-25 | $11.24 | $11.24 | $11.22 | $11.24 | $10.35 | 28,186 |
2021-05-24 | $11.24 | $11.24 | $11.23 | $11.23 | $10.34 | 51,535 |
2021-05-21 | $11.34 | $11.34 | $11.23 | $11.24 | $10.35 | 36,361 |
2021-05-20 | $11.26 | $11.26 | $11.25 | $11.25 | $10.36 | 30,211 |
2021-05-19 | $11.25 | $11.26 | $11.22 | $11.25 | $10.36 | 32,594 |
2021-05-18 | $11.26 | $11.26 | $11.22 | $11.25 | $10.36 | 22,312 |
2021-05-17 | $11.25 | $11.26 | $11.25 | $11.26 | $10.31 | 57,699 |
2021-05-14 | $11.26 | $11.26 | $11.22 | $11.22 | $10.28 | 12,849 |
2021-05-13 | $11.27 | $11.29 | $11.21 | $11.21 | $10.27 | 38,396 |
2021-05-12 | $11.25 | $11.27 | $11.19 | $11.22 | $10.28 | 58,252 |
2021-05-11 | $11.23 | $11.25 | $11.18 | $11.22 | $10.28 | 27,160 |
2021-05-10 | $11.27 | $11.30 | $11.23 | $11.23 | $10.28 | 24,508 |
2021-05-07 | $11.32 | $11.32 | $11.26 | $11.28 | $10.33 | 34,050 |
2021-05-06 | $11.33 | $11.35 | $11.26 | $11.28 | $10.33 | 37,499 |
2021-05-05 | $11.32 | $11.33 | $11.28 | $11.28 | $10.33 | 22,171 |
2021-05-04 | $11.28 | $11.33 | $11.25 | $11.26 | $10.31 | 62,827 |
2021-05-03 | $11.23 | $11.28 | $11.19 | $11.26 | $10.31 | 47,185 |
2021-04-30 | $11.14 | $11.20 | $11.12 | $11.19 | $10.25 | 45,959 |
2021-04-29 | $11.17 | $11.17 | $11.06 | $11.08 | $10.15 | 54,793 |
2021-04-28 | $11.07 | $11.13 | $11.03 | $11.11 | $10.17 | 56,790 |
2021-04-27 | $11.08 | $11.08 | $11.02 | $11.02 | $10.09 | 40,040 |
2021-04-26 | $11.13 | $11.13 | $11.02 | $11.04 | $10.11 | 53,424 |
2021-04-23 | $11.08 | $11.10 | $11.05 | $11.08 | $10.15 | 31,162 |
2021-04-22 | $11.05 | $11.09 | $11.00 | $11.03 | $10.10 | 49,708 |
2021-04-21 | $11.06 | $11.07 | $10.96 | $10.99 | $10.06 | 98,392 |
2021-04-20 | $11.14 | $11.17 | $11.01 | $11.01 | $10.08 | 100,844 |
2021-04-19 | $11.27 | $11.27 | $11.05 | $11.09 | $10.16 | 96,847 |
2021-04-16 | $11.35 | $11.36 | $11.21 | $11.21 | $10.27 | 148,680 |
2021-04-15 | $11.59 | $11.60 | $11.34 | $11.39 | $10.37 | 178,346 |
2021-04-14 | $11.59 | $11.61 | $11.47 | $11.53 | $10.50 | 64,420 |
2021-04-13 | $11.64 | $11.65 | $11.45 | $11.52 | $10.49 | 65,686 |
2021-04-12 | $11.65 | $11.67 | $11.55 | $11.57 | $10.54 | 51,737 |
2021-04-09 | $11.60 | $11.64 | $11.57 | $11.63 | $10.59 | 37,874 |
2021-04-08 | $11.56 | $11.58 | $11.50 | $11.56 | $10.53 | 50,653 |
2021-04-07 | $11.40 | $11.49 | $11.39 | $11.49 | $10.46 | 36,197 |
2021-04-06 | $11.40 | $11.40 | $11.36 | $11.39 | $10.37 | 38,994 |
2021-04-05 | $11.37 | $11.39 | $11.32 | $11.37 | $10.36 | 72,172 |
2021-04-01 | $11.49 | $11.49 | $11.33 | $11.37 | $10.36 | 75,304 |
2021-03-31 | $11.43 | $11.46 | $11.35 | $11.46 | $10.44 | 162,272 |
2021-03-30 | $11.37 | $11.40 | $11.32 | $11.39 | $10.37 | 49,828 |
2021-03-29 | $11.30 | $11.37 | $11.29 | $11.36 | $10.35 | 39,289 |
2021-03-26 | $11.37 | $11.38 | $11.31 | $11.31 | $10.30 | 74,420 |
2021-03-25 | $11.36 | $11.37 | $11.32 | $11.37 | $10.36 | 76,084 |
2021-03-24 | $11.35 | $11.40 | $11.31 | $11.35 | $10.34 | 57,172 |
2021-03-23 | $11.32 | $11.33 | $11.26 | $11.32 | $10.31 | 60,660 |
2021-03-22 | $11.30 | $11.32 | $11.19 | $11.30 | $10.29 | 110,046 |
2021-03-19 | $11.20 | $11.27 | $11.17 | $11.27 | $10.26 | 50,735 |
2021-03-18 | $11.26 | $11.27 | $11.15 | $11.15 | $10.15 | 43,065 |
2021-03-17 | $11.27 | $11.32 | $11.25 | $11.28 | $10.27 | 66,692 |
2021-03-16 | $11.23 | $11.29 | $11.23 | $11.29 | $10.23 | 55,189 |
2021-03-15 | $11.16 | $11.18 | $11.12 | $11.18 | $10.13 | 26,699 |
2021-03-12 | $11.20 | $11.23 | $11.08 | $11.11 | $10.06 | 42,010 |
2021-03-11 | $11.29 | $11.29 | $11.13 | $11.16 | $10.11 | 62,815 |
2021-03-10 | $11.23 | $11.25 | $11.13 | $11.25 | $10.19 | 65,876 |
2021-03-09 | $11.13 | $11.20 | $11.12 | $11.19 | $10.14 | 49,664 |
2021-03-08 | $11.04 | $11.14 | $11.03 | $11.12 | $10.07 | 69,357 |
2021-03-05 | $10.96 | $11.07 | $10.94 | $11.07 | $10.03 | 50,768 |
2021-03-04 | $11.05 | $11.12 | $10.92 | $10.96 | $9.93 | 89,101 |
2021-03-03 | $11.17 | $11.25 | $11.03 | $11.05 | $10.01 | 59,485 |
2021-03-02 | $11.24 | $11.30 | $11.17 | $11.18 | $10.13 | 75,179 |
2021-03-01 | $11.18 | $11.29 | $11.15 | $11.27 | $10.21 | 47,656 |
2021-02-26 | $11.03 | $11.19 | $11.01 | $11.18 | $10.13 | 50,027 |
2021-02-25 | $11.09 | $11.20 | $11.00 | $11.00 | $9.96 | 39,409 |
2021-02-24 | $11.07 | $11.20 | $11.07 | $11.10 | $10.05 | 89,646 |
2021-02-23 | $11.29 | $11.29 | $11.10 | $11.10 | $10.05 | 99,137 |
2021-02-22 | $11.18 | $11.32 | $11.14 | $11.32 | $10.25 | 44,937 |
2021-02-19 | $11.08 | $11.20 | $11.01 | $11.17 | $10.12 | 54,801 |
2021-02-18 | $11.00 | $11.06 | $10.96 | $11.01 | $9.97 | 45,323 |
2021-02-17 | $10.96 | $11.01 | $10.90 | $10.98 | $9.94 | 38,570 |
2021-02-16 | $11.01 | $11.12 | $10.96 | $10.96 | $9.87 | 70,859 |
2021-02-12 | $11.10 | $11.17 | $11.02 | $11.02 | $9.92 | 49,466 |
2021-02-11 | $11.36 | $11.39 | $11.10 | $11.13 | $10.02 | 107,407 |
2021-02-10 | $11.21 | $11.33 | $11.17 | $11.33 | $10.20 | 95,527 |
2021-02-09 | $10.99 | $11.19 | $10.96 | $11.16 | $10.05 | 84,946 |
2021-02-08 | $10.91 | $11.00 | $10.91 | $10.99 | $9.90 | 80,240 |
2021-02-05 | $10.97 | $10.97 | $10.86 | $10.91 | $9.83 | 65,267 |
2021-02-04 | $10.86 | $10.93 | $10.85 | $10.93 | $9.84 | 65,823 |
2021-02-03 | $10.80 | $10.86 | $10.80 | $10.86 | $9.78 | 46,883 |
2021-02-02 | $10.79 | $10.81 | $10.76 | $10.81 | $9.74 | 71,063 |
2021-02-01 | $10.68 | $10.72 | $10.65 | $10.70 | $9.64 | 69,179 |
2021-01-29 | $10.64 | $10.65 | $10.59 | $10.62 | $9.56 | 52,638 |
2021-01-28 | $10.74 | $10.75 | $10.58 | $10.61 | $9.56 | 176,300 |
2021-01-27 | $10.74 | $10.75 | $10.70 | $10.71 | $9.65 | 53,556 |
2021-01-26 | $10.80 | $10.85 | $10.71 | $10.75 | $9.68 | 146,314 |
2021-01-25 | $10.80 | $10.80 | $10.75 | $10.78 | $9.71 | 48,074 |
2021-01-22 | $10.78 | $10.81 | $10.77 | $10.78 | $9.71 | 81,738 |
2021-01-21 | $10.73 | $10.78 | $10.70 | $10.78 | $9.71 | 125,825 |
2021-01-20 | $10.65 | $10.72 | $10.59 | $10.70 | $9.64 | 142,344 |
2021-01-19 | $10.54 | $10.65 | $10.54 | $10.63 | $9.57 | 165,182 |
2021-01-15 | $10.47 | $10.64 | $10.45 | $10.59 | $9.48 | 688,739 |
2021-01-14 | $10.44 | $10.50 | $10.43 | $10.48 | $9.38 | 274,883 |
2021-01-13 | $10.47 | $10.48 | $10.42 | $10.44 | $9.35 | 174,612 |
2021-01-12 | $10.44 | $10.45 | $10.35 | $10.45 | $9.36 | 99,865 |
2021-01-11 | $10.38 | $10.42 | $10.35 | $10.42 | $9.33 | 130,244 |
2021-01-08 | $10.35 | $10.40 | $10.31 | $10.39 | $9.30 | 209,948 |
2021-01-07 | $10.22 | $10.31 | $10.18 | $10.30 | $9.22 | 151,017 |
2021-01-06 | $10.19 | $10.21 | $10.14 | $10.18 | $9.11 | 91,721 |
2021-01-05 | $10.16 | $10.19 | $10.13 | $10.18 | $9.11 | 150,368 |
2021-01-04 | $10.26 | $10.32 | $10.11 | $10.16 | $9.10 | 235,662 |
2020-12-31 | $10.26 | $10.33 | $10.20 | $10.20 | $9.13 | 179,807 |
2020-12-30 | $10.33 | $10.35 | $10.27 | $10.29 | $9.21 | 102,127 |
2020-12-29 | $10.41 | $10.43 | $10.26 | $10.33 | $9.25 | 183,810 |
2020-12-28 | $10.52 | $10.52 | $10.34 | $10.37 | $9.28 | 99,524 |
2020-12-24 | $10.30 | $10.45 | $10.28 | $10.45 | $9.36 | 43,512 |
2020-12-23 | $10.44 | $10.46 | $10.23 | $10.26 | $9.19 | 110,251 |
2020-12-22 | $10.65 | $10.68 | $10.43 | $10.46 | $9.37 | 114,921 |
2020-12-21 | $10.82 | $10.82 | $10.64 | $10.67 | $9.55 | 103,937 |
2020-12-18 | $10.83 | $10.95 | $10.82 | $10.84 | $9.71 | 171,295 |
2020-12-17 | $10.82 | $10.84 | $10.81 | $10.83 | $9.70 | 53,829 |
2020-12-16 | $10.87 | $10.90 | $10.82 | $10.82 | $9.69 | 182,573 |
2020-12-15 | $10.87 | $10.90 | $10.86 | $10.86 | $9.72 | 197,640 |
2020-12-14 | $10.84 | $10.90 | $10.83 | $10.84 | $9.71 | 228,165 |
2020-12-11 | $10.81 | $10.87 | $10.79 | $10.80 | $9.67 | 48,717 |
2020-12-10 | $10.82 | $10.87 | $10.79 | $10.81 | $9.67 | 53,267 |
2020-12-09 | $10.85 | $10.92 | $10.85 | $10.88 | $9.69 | 130,733 |
2020-12-08 | $10.82 | $10.93 | $10.82 | $10.86 | $9.67 | 151,030 |
2020-12-07 | $10.79 | $10.95 | $10.77 | $10.84 | $9.65 | 130,320 |
2020-12-04 | $10.78 | $10.98 | $10.78 | $10.84 | $9.65 | 144,907 |
2020-12-03 | $10.75 | $10.86 | $10.75 | $10.82 | $9.63 | 199,787 |
2020-12-02 | $10.70 | $10.80 | $10.70 | $10.78 | $9.60 | 141,273 |
2020-12-01 | $10.73 | $10.79 | $10.72 | $10.75 | $9.57 | 74,190 |
2020-11-30 | $10.69 | $10.78 | $10.69 | $10.73 | $9.55 | 66,855 |
2020-11-27 | $10.68 | $10.78 | $10.68 | $10.74 | $9.56 | 71,918 |
2020-11-25 | $10.64 | $10.74 | $10.64 | $10.72 | $9.54 | 214,143 |
2020-11-24 | $10.65 | $10.73 | $10.61 | $10.65 | $9.48 | 235,946 |
2020-11-23 | $10.50 | $10.66 | $10.50 | $10.66 | $9.49 | 229,868 |
2020-11-20 | $10.43 | $10.49 | $10.43 | $10.47 | $9.32 | 47,924 |
2020-11-19 | $10.46 | $10.46 | $10.42 | $10.44 | $9.29 | 45,082 |
2020-11-18 | $10.43 | $10.47 | $10.41 | $10.46 | $9.31 | 61,978 |
2020-11-17 | $10.33 | $10.43 | $10.33 | $10.43 | $9.28 | 70,520 |
2020-11-16 | $10.35 | $10.39 | $10.35 | $10.36 | $9.22 | 39,198 |
2020-11-13 | $10.42 | $10.44 | $10.39 | $10.41 | $9.21 | 35,395 |
2020-11-12 | $10.35 | $10.42 | $10.35 | $10.41 | $9.21 | 65,915 |
2020-11-11 | $10.27 | $10.37 | $10.27 | $10.35 | $9.16 | 25,266 |
2020-11-10 | $10.32 | $10.35 | $10.30 | $10.31 | $9.12 | 17,767 |
2020-11-09 | $10.22 | $10.32 | $10.22 | $10.30 | $9.11 | 64,915 |
2020-11-06 | $10.14 | $10.18 | $10.14 | $10.15 | $8.98 | 47,454 |
2020-11-05 | $10.12 | $10.18 | $10.12 | $10.16 | $8.99 | 56,887 |
2020-11-04 | $10.09 | $10.14 | $10.09 | $10.12 | $8.95 | 144,923 |
2020-11-03 | $10.06 | $10.10 | $10.03 | $10.06 | $8.90 | 97,191 |
2020-11-02 | $9.97 | $10.05 | $9.97 | $10.05 | $8.89 | 51,761 |
2020-10-30 | $9.95 | $10.02 | $9.95 | $10.02 | $8.87 | 51,743 |
2020-10-29 | $9.93 | $10.03 | $9.93 | $10.03 | $8.88 | 49,223 |
2020-10-28 | $9.99 | $10.00 | $9.92 | $9.96 | $8.81 | 87,023 |
2020-10-27 | $10.05 | $10.09 | $10.03 | $10.09 | $8.93 | 40,040 |
2020-10-26 | $10.06 | $10.11 | $10.02 | $10.11 | $8.95 | 58,879 |
2020-10-23 | $10.06 | $10.12 | $10.05 | $10.09 | $8.93 | 105,473 |
2020-10-22 | $10.04 | $10.11 | $10.04 | $10.06 | $8.90 | 46,377 |
2020-10-21 | $10.08 | $10.10 | $10.05 | $10.05 | $8.89 | 58,245 |
2020-10-20 | $10.08 | $10.14 | $10.08 | $10.13 | $8.96 | 26,127 |
2020-10-19 | $10.12 | $10.17 | $10.07 | $10.08 | $8.92 | 56,516 |
2020-10-16 | $10.14 | $10.15 | $10.08 | $10.10 | $8.94 | 41,853 |
2020-10-15 | $10.15 | $10.17 | $10.12 | $10.15 | $8.98 | 43,983 |
2020-10-14 | $10.24 | $10.28 | $10.22 | $10.23 | $9.00 | 42,036 |
2020-10-13 | $10.24 | $10.24 | $10.21 | $10.24 | $9.01 | 15,037 |
2020-10-12 | $10.19 | $10.27 | $10.19 | $10.24 | $9.01 | 7,092 |
2020-10-09 | $10.25 | $10.25 | $10.18 | $10.18 | $8.95 | 32,267 |
2020-10-08 | $10.24 | $10.29 | $10.22 | $10.22 | $8.99 | 46,982 |
2020-10-07 | $10.23 | $10.28 | $10.21 | $10.27 | $9.03 | 28,912 |
2020-10-06 | $10.20 | $10.23 | $10.18 | $10.22 | $8.99 | 21,140 |
2020-10-05 | $10.14 | $10.20 | $10.13 | $10.20 | $8.97 | 67,732 |
2020-10-02 | $10.07 | $10.15 | $10.07 | $10.15 | $8.93 | 65,756 |
2020-10-01 | $10.13 | $10.16 | $10.10 | $10.11 | $8.89 | 134,370 |
2020-09-30 | $10.21 | $10.26 | $10.10 | $10.10 | $8.88 | 214,839 |
2020-09-29 | $10.22 | $10.23 | $10.17 | $10.21 | $8.98 | 65,046 |
2020-09-28 | $10.25 | $10.26 | $10.24 | $10.25 | $9.01 | 59,804 |
2020-09-25 | $10.25 | $10.27 | $10.23 | $10.26 | $9.02 | 56,611 |
2020-09-24 | $10.25 | $10.30 | $10.23 | $10.30 | $9.06 | 55,274 |
2020-09-23 | $10.35 | $10.37 | $10.23 | $10.24 | $9.01 | 58,173 |
2020-09-22 | $10.39 | $10.42 | $10.39 | $10.39 | $9.14 | 48,279 |
2020-09-21 | $10.41 | $10.43 | $10.39 | $10.40 | $9.15 | 60,590 |
2020-09-18 | $10.42 | $10.44 | $10.41 | $10.44 | $9.18 | 40,150 |
2020-09-17 | $10.41 | $10.46 | $10.41 | $10.42 | $9.16 | 90,454 |
2020-09-16 | $10.41 | $10.48 | $10.41 | $10.47 | $9.21 | 94,350 |
2020-09-15 | $10.45 | $10.45 | $10.38 | $10.43 | $9.17 | 42,928 |
2020-09-14 | $10.45 | $10.49 | $10.41 | $10.49 | $9.17 | 79,990 |
2020-09-11 | $10.37 | $10.44 | $10.36 | $10.40 | $9.09 | 35,704 |
2020-09-10 | $10.32 | $10.36 | $10.31 | $10.36 | $9.06 | 124,267 |
2020-09-09 | $10.35 | $10.35 | $10.26 | $10.35 | $9.05 | 57,524 |
2020-09-08 | $10.28 | $10.33 | $10.26 | $10.32 | $9.02 | 50,784 |
2020-09-04 | $10.34 | $10.35 | $10.28 | $10.34 | $9.04 | 31,258 |
2020-09-03 | $10.35 | $10.37 | $10.28 | $10.30 | $9.00 | 129,373 |
2020-09-02 | $10.35 | $10.39 | $10.29 | $10.35 | $9.05 | 93,582 |
2020-09-01 | $10.10 | $10.36 | $10.10 | $10.31 | $9.01 | 200,711 |
2020-08-31 | $9.81 | $9.82 | $9.76 | $9.77 | $8.54 | 34,962 |
2020-08-28 | $9.88 | $9.88 | $9.81 | $9.82 | $8.58 | 33,495 |
2020-08-27 | $9.76 | $9.91 | $9.70 | $9.85 | $8.61 | 67,357 |
2020-08-26 | $9.76 | $9.79 | $9.72 | $9.77 | $8.54 | 95,626 |
2020-08-25 | $9.75 | $9.80 | $9.70 | $9.76 | $8.53 | 154,161 |
2020-08-24 | $9.79 | $9.80 | $9.74 | $9.77 | $8.54 | 15,877 |
2020-08-21 | $9.73 | $9.76 | $9.72 | $9.74 | $8.51 | 124,894 |
2020-08-20 | $9.81 | $9.81 | $9.74 | $9.76 | $8.53 | 330,447 |
2020-08-19 | $9.82 | $9.83 | $9.73 | $9.79 | $8.56 | 57,385 |
2020-08-18 | $9.82 | $9.83 | $9.79 | $9.80 | $8.57 | 53,240 |
2020-08-17 | $9.82 | $9.90 | $9.79 | $9.86 | $8.57 | 65,869 |
2020-08-14 | $9.82 | $9.85 | $9.81 | $9.85 | $8.55 | 40,821 |
2020-08-13 | $9.86 | $9.92 | $9.83 | $9.87 | $8.57 | 22,347 |
2020-08-12 | $9.98 | $9.98 | $9.85 | $9.88 | $8.58 | 20,474 |
2020-08-11 | $9.97 | $9.97 | $9.87 | $9.95 | $8.64 | 32,952 |
2020-08-10 | $9.99 | $9.99 | $9.86 | $9.93 | $8.62 | 36,179 |
2020-08-07 | $9.84 | $9.95 | $9.84 | $9.92 | $8.62 | 98,561 |
2020-08-06 | $9.80 | $9.85 | $9.80 | $9.83 | $8.54 | 13,699 |
2020-08-05 | $9.78 | $9.80 | $9.76 | $9.80 | $8.51 | 21,712 |
2020-08-04 | $9.75 | $9.78 | $9.72 | $9.78 | $8.50 | 19,646 |
2020-08-03 | $9.68 | $9.76 | $9.68 | $9.74 | $8.46 | 25,322 |
2020-07-31 | $9.65 | $9.70 | $9.63 | $9.69 | $8.42 | 40,283 |
2020-07-30 | $9.65 | $9.68 | $9.63 | $9.66 | $8.39 | 15,863 |
2020-07-29 | $9.68 | $9.78 | $9.62 | $9.72 | $8.44 | 56,681 |
2020-07-28 | $9.56 | $9.65 | $9.56 | $9.64 | $8.37 | 46,493 |
2020-07-27 | $9.55 | $9.62 | $9.52 | $9.62 | $8.36 | 59,055 |
2020-07-24 | $9.51 | $9.55 | $9.48 | $9.51 | $8.26 | 50,346 |
2020-07-23 | $9.55 | $9.59 | $9.48 | $9.48 | $8.23 | 46,046 |
2020-07-22 | $9.54 | $9.59 | $9.51 | $9.58 | $8.32 | 57,896 |
2020-07-21 | $9.60 | $9.60 | $9.50 | $9.57 | $8.31 | 50,193 |
2020-07-20 | $9.36 | $9.53 | $9.36 | $9.50 | $8.25 | 72,522 |
2020-07-17 | $9.59 | $9.64 | $9.49 | $9.49 | $8.19 | 41,659 |
2020-07-16 | $9.63 | $9.63 | $9.56 | $9.59 | $8.28 | 46,058 |
2020-07-15 | $9.57 | $9.71 | $9.56 | $9.63 | $8.31 | 59,606 |
2020-07-14 | $9.55 | $9.57 | $9.53 | $9.57 | $8.26 | 20,928 |
2020-07-13 | $9.60 | $9.60 | $9.53 | $9.56 | $8.25 | 44,071 |
2020-07-10 | $9.53 | $9.56 | $9.49 | $9.55 | $8.24 | 26,311 |
2020-07-09 | $9.48 | $9.57 | $9.41 | $9.52 | $8.22 | 95,823 |
2020-07-08 | $9.51 | $9.54 | $9.47 | $9.52 | $8.22 | 28,278 |
2020-07-07 | $9.50 | $9.53 | $9.49 | $9.50 | $8.20 | 56,618 |
2020-07-06 | $9.55 | $9.58 | $9.44 | $9.53 | $8.23 | 49,300 |
2020-07-02 | $9.61 | $9.68 | $9.51 | $9.53 | $8.23 | 72,664 |
2020-07-01 | $9.47 | $9.62 | $9.47 | $9.59 | $8.28 | 47,508 |
2020-06-30 | $9.54 | $9.56 | $9.48 | $9.51 | $8.21 | 72,418 |
2020-06-29 | $9.44 | $9.51 | $9.42 | $9.51 | $8.21 | 78,618 |
2020-06-26 | $9.58 | $9.58 | $9.29 | $9.44 | $8.15 | 88,953 |
2020-06-25 | $9.55 | $9.61 | $9.53 | $9.57 | $8.26 | 53,117 |
2020-06-24 | $9.63 | $9.66 | $9.53 | $9.54 | $8.24 | 100,288 |
2020-06-23 | $9.64 | $9.67 | $9.61 | $9.63 | $8.31 | 64,596 |
2020-06-22 | $9.60 | $9.66 | $9.52 | $9.58 | $8.27 | 61,601 |
2020-06-19 | $9.70 | $9.72 | $9.56 | $9.58 | $8.27 | 107,310 |
2020-06-18 | $9.73 | $9.76 | $9.65 | $9.68 | $8.36 | 52,162 |
2020-06-17 | $9.74 | $9.79 | $9.68 | $9.74 | $8.41 | 392,169 |
2020-06-16 | $9.73 | $9.78 | $9.66 | $9.70 | $8.37 | 418,463 |
2020-06-15 | $9.45 | $9.73 | $9.45 | $9.69 | $8.31 | 750,441 |
2020-06-12 | $9.49 | $9.52 | $9.42 | $9.50 | $8.15 | 335,020 |
2020-06-11 | $9.42 | $9.47 | $9.31 | $9.35 | $8.02 | 163,089 |
2020-06-10 | $9.68 | $9.70 | $9.52 | $9.54 | $8.18 | 376,657 |
2020-06-09 | $9.55 | $9.60 | $9.52 | $9.59 | $8.23 | 201,960 |
2020-06-08 | $9.52 | $9.57 | $9.48 | $9.52 | $8.17 | 87,689 |
2020-06-05 | $9.39 | $9.49 | $9.38 | $9.44 | $8.10 | 303,791 |
2020-06-04 | $9.30 | $9.37 | $9.29 | $9.29 | $7.97 | 69,160 |
2020-06-03 | $9.20 | $9.35 | $9.20 | $9.28 | $7.96 | 177,966 |
2020-06-02 | $9.06 | $9.19 | $9.06 | $9.17 | $7.87 | 161,397 |
2020-06-01 | $8.99 | $9.10 | $8.98 | $9.09 | $7.80 | 108,578 |
2020-05-29 | $8.96 | $9.00 | $8.91 | $8.97 | $7.70 | 60,547 |
2020-05-28 | $8.87 | $8.95 | $8.86 | $8.95 | $7.68 | 42,860 |
2020-05-27 | $8.80 | $8.87 | $8.77 | $8.83 | $7.58 | 92,145 |
2020-05-26 | $8.74 | $8.78 | $8.72 | $8.75 | $7.51 | 101,260 |
2020-05-22 | $8.67 | $8.69 | $8.64 | $8.65 | $7.42 | 48,694 |
2020-05-21 | $8.64 | $8.72 | $8.63 | $8.63 | $7.40 | 126,599 |
2020-05-20 | $8.63 | $8.68 | $8.63 | $8.66 | $7.43 | 62,878 |
2020-05-19 | $8.55 | $8.59 | $8.52 | $8.56 | $7.34 | 122,340 |
2020-05-18 | $8.50 | $8.53 | $8.45 | $8.53 | $7.32 | 60,582 |
2020-05-15 | $8.42 | $8.45 | $8.39 | $8.44 | $7.19 | 70,881 |
2020-05-14 | $8.40 | $8.48 | $8.39 | $8.43 | $7.18 | 88,930 |
2020-05-13 | $8.49 | $8.50 | $8.42 | $8.45 | $7.20 | 223,741 |
2020-05-12 | $8.49 | $8.55 | $8.47 | $8.49 | $7.23 | 82,383 |
2020-05-11 | $8.45 | $8.49 | $8.43 | $8.45 | $7.20 | 44,976 |
2020-05-08 | $8.46 | $8.48 | $8.42 | $8.45 | $7.20 | 42,328 |
2020-05-07 | $8.43 | $8.46 | $8.39 | $8.42 | $7.17 | 72,064 |
2020-05-06 | $8.33 | $8.43 | $8.33 | $8.36 | $7.12 | 55,317 |
2020-05-05 | $8.32 | $8.42 | $8.20 | $8.30 | $7.07 | 168,536 |
2020-05-04 | $8.17 | $8.28 | $8.16 | $8.26 | $7.04 | 58,166 |
2020-05-01 | $8.37 | $8.37 | $8.20 | $8.26 | $7.04 | 65,577 |
2020-04-30 | $8.59 | $8.59 | $8.34 | $8.38 | $7.14 | 66,883 |
2020-04-29 | $8.52 | $8.58 | $8.52 | $8.58 | $7.31 | 71,433 |
2020-04-28 | $8.46 | $8.52 | $8.44 | $8.47 | $7.22 | 71,841 |
2020-04-27 | $8.48 | $8.55 | $8.45 | $8.46 | $7.21 | 68,468 |
2020-04-24 | $8.54 | $8.62 | $8.39 | $8.50 | $7.24 | 88,344 |
2020-04-23 | $8.53 | $8.53 | $8.41 | $8.53 | $7.27 | 92,546 |
2020-04-22 | $8.45 | $8.52 | $8.41 | $8.47 | $7.22 | 26,817 |
2020-04-21 | $8.32 | $8.39 | $8.21 | $8.39 | $7.15 | 38,393 |
2020-04-20 | $8.42 | $8.47 | $8.31 | $8.38 | $7.14 | 63,590 |
2020-04-17 | $8.43 | $8.49 | $8.37 | $8.44 | $7.19 | 93,338 |
2020-04-16 | $8.45 | $8.45 | $8.27 | $8.34 | $7.10 | 106,749 |
2020-04-15 | $8.51 | $8.51 | $8.26 | $8.47 | $7.22 | 71,415 |
2020-04-14 | $8.52 | $8.68 | $8.48 | $8.65 | $7.32 | 41,732 |
2020-04-13 | $8.53 | $8.53 | $8.26 | $8.35 | $7.06 | 202,136 |
2020-04-09 | $8.57 | $8.98 | $8.42 | $8.54 | $7.22 | 184,656 |
2020-04-08 | $8.24 | $8.61 | $8.14 | $8.42 | $7.12 | 56,750 |
2020-04-07 | $7.89 | $8.21 | $7.89 | $8.19 | $6.93 | 148,867 |
2020-04-06 | $7.64 | $7.85 | $7.64 | $7.78 | $6.58 | 114,661 |
2020-04-03 | $7.66 | $7.77 | $7.50 | $7.52 | $6.36 | 188,494 |
2020-04-02 | $7.45 | $7.79 | $7.45 | $7.75 | $6.55 | 171,398 |
2020-04-01 | $7.50 | $7.69 | $7.48 | $7.52 | $6.36 | 134,535 |
2020-03-31 | $7.80 | $7.96 | $7.65 | $7.65 | $6.47 | 201,083 |
2020-03-30 | $7.60 | $7.73 | $7.58 | $7.66 | $6.48 | 82,450 |
2020-03-27 | $7.54 | $7.64 | $7.26 | $7.60 | $6.43 | 224,548 |
2020-03-26 | $7.85 | $8.12 | $7.53 | $7.72 | $6.53 | 190,507 |
2020-03-25 | $7.08 | $7.85 | $7.08 | $7.81 | $6.60 | 168,888 |
2020-03-24 | $6.99 | $7.17 | $6.84 | $7.14 | $6.04 | 68,210 |
2020-03-23 | $7.01 | $7.01 | $6.51 | $6.72 | $5.68 | 138,418 |
2020-03-20 | $7.09 | $7.80 | $6.94 | $7.21 | $6.10 | 183,706 |
2020-03-19 | $6.52 | $6.99 | $5.80 | $6.88 | $5.82 | 224,331 |
2020-03-18 | $7.80 | $7.84 | $6.65 | $6.68 | $5.65 | 229,811 |
2020-03-17 | $8.06 | $8.25 | $7.92 | $8.22 | $6.95 | 184,851 |
2020-03-16 | $8.47 | $8.47 | $7.89 | $8.04 | $6.75 | 223,866 |
2020-03-13 | $9.01 | $9.12 | $8.85 | $8.97 | $7.53 | 356,329 |
2020-03-12 | $9.46 | $9.50 | $8.72 | $8.79 | $7.38 | 282,183 |
2020-03-11 | $9.71 | $9.86 | $9.63 | $9.65 | $8.10 | 63,133 |
2020-03-10 | $10.11 | $10.11 | $9.79 | $9.98 | $8.38 | 89,221 |
2020-03-09 | $10.25 | $10.25 | $9.81 | $9.90 | $8.31 | 329,352 |
2020-03-06 | $10.43 | $10.47 | $10.32 | $10.47 | $8.79 | 44,189 |
2020-03-05 | $10.65 | $10.67 | $10.52 | $10.58 | $8.88 | 135,952 |
2020-03-04 | $10.65 | $10.79 | $10.63 | $10.76 | $9.03 | 116,310 |
2020-03-03 | $10.52 | $10.70 | $10.48 | $10.57 | $8.87 | 130,175 |
2020-03-02 | $10.31 | $10.52 | $10.31 | $10.51 | $8.82 | 122,358 |
2020-02-28 | $10.63 | $10.63 | $10.31 | $10.32 | $8.66 | 219,300 |
2020-02-27 | $10.88 | $10.88 | $10.63 | $10.80 | $9.06 | 186,676 |
2020-02-26 | $11.03 | $11.05 | $10.91 | $10.92 | $9.17 | 60,563 |
2020-02-25 | $11.08 | $11.09 | $10.94 | $10.98 | $9.22 | 136,276 |
2020-02-24 | $11.17 | $11.17 | $10.99 | $11.01 | $9.24 | 85,387 |
2020-02-21 | $11.19 | $11.21 | $11.17 | $11.18 | $9.38 | 43,522 |
2020-02-20 | $11.15 | $11.18 | $11.15 | $11.18 | $9.38 | 35,756 |
2020-02-19 | $11.17 | $11.19 | $11.13 | $11.19 | $9.39 | 55,464 |
2020-02-18 | $11.12 | $11.17 | $11.12 | $11.17 | $9.37 | 56,421 |
2020-02-14 | $11.06 | $11.17 | $11.06 | $11.17 | $9.32 | 65,674 |
2020-02-13 | $11.09 | $11.14 | $11.05 | $11.06 | $9.23 | 39,709 |
2020-02-12 | $11.12 | $11.15 | $11.06 | $11.10 | $9.26 | 59,393 |
2020-02-11 | $11.04 | $11.12 | $11.03 | $11.08 | $9.25 | 98,009 |
2020-02-10 | $11.02 | $11.06 | $11.01 | $11.02 | $9.20 | 50,962 |
2020-02-07 | $11.00 | $11.02 | $10.98 | $11.00 | $9.18 | 46,914 |
2020-02-06 | $10.99 | $11.01 | $10.96 | $10.98 | $9.16 | 75,024 |
2020-02-05 | $10.95 | $10.99 | $10.94 | $10.97 | $9.16 | 57,672 |
2020-02-04 | $11.00 | $11.02 | $10.95 | $10.97 | $9.16 | 92,373 |
2020-02-03 | $10.95 | $11.02 | $10.95 | $11.00 | $9.18 | 70,435 |
2020-01-31 | $10.99 | $11.04 | $10.91 | $10.93 | $9.12 | 89,816 |
2020-01-30 | $11.09 | $11.09 | $10.96 | $11.01 | $9.19 | 94,291 |
2020-01-29 | $11.07 | $11.13 | $11.03 | $11.12 | $9.28 | 40,624 |
2020-01-28 | $11.00 | $11.11 | $11.00 | $11.02 | $9.20 | 64,398 |
2020-01-27 | $11.03 | $11.05 | $10.97 | $11.05 | $9.22 | 61,967 |
2020-01-24 | $11.06 | $11.11 | $11.04 | $11.06 | $9.23 | 74,249 |
2020-01-23 | $11.06 | $11.15 | $11.00 | $11.07 | $9.24 | 65,440 |
2020-01-22 | $11.01 | $11.11 | $11.01 | $11.08 | $9.25 | 49,532 |
2020-01-21 | $11.04 | $11.08 | $11.01 | $11.03 | $9.21 | 60,383 |
2020-01-17 | $11.04 | $11.08 | $11.01 | $11.02 | $9.20 | 91,490 |
2020-01-16 | $11.04 | $11.06 | $10.99 | $11.02 | $9.20 | 48,627 |
2020-01-15 | $11.04 | $11.09 | $11.04 | $11.04 | $9.21 | 30,227 |
2020-01-14 | $11.08 | $11.12 | $11.02 | $11.05 | $9.22 | 66,919 |
2020-01-13 | $10.97 | $11.09 | $10.97 | $11.09 | $9.26 | 73,207 |
2020-01-10 | $10.91 | $10.95 | $10.90 | $10.95 | $9.14 | 39,504 |
2020-01-09 | $10.88 | $10.93 | $10.84 | $10.89 | $9.09 | 34,762 |
2020-01-08 | $10.85 | $10.92 | $10.85 | $10.86 | $9.06 | 47,002 |
2020-01-07 | $10.84 | $10.89 | $10.80 | $10.85 | $9.06 | 33,853 |
2020-01-06 | $10.81 | $10.85 | $10.80 | $10.82 | $9.03 | 41,700 |
2020-01-03 | $10.87 | $10.88 | $10.79 | $10.81 | $9.02 | 57,257 |
2020-01-02 | $10.91 | $10.95 | $10.85 | $10.87 | $9.07 | 31,655 |
2019-12-31 | $10.81 | $11.03 | $10.69 | $10.97 | $9.16 | 251,775 |
2019-12-30 | $10.81 | $10.99 | $10.81 | $10.83 | $9.04 | 209,875 |
2019-12-27 | $10.80 | $10.93 | $10.79 | $10.81 | $9.02 | 43,511 |
2019-12-26 | $10.93 | $10.95 | $10.82 | $10.83 | $8.99 | 65,725 |
2019-12-24 | $10.91 | $10.94 | $10.86 | $10.93 | $9.07 | 55,073 |
2019-12-23 | $10.87 | $10.95 | $10.76 | $10.85 | $9.00 | 34,685 |
2019-12-20 | $10.82 | $10.89 | $10.82 | $10.86 | $9.01 | 50,849 |
2019-12-19 | $10.78 | $10.80 | $10.74 | $10.80 | $8.96 | 60,523 |
2019-12-18 | $10.73 | $10.77 | $10.72 | $10.77 | $8.94 | 54,768 |
2019-12-17 | $10.67 | $10.72 | $10.66 | $10.70 | $8.88 | 56,609 |
2019-12-16 | $10.68 | $10.74 | $10.64 | $10.66 | $8.85 | 91,105 |
2019-12-13 | $10.63 | $10.68 | $10.62 | $10.64 | $8.83 | 43,422 |
2019-12-12 | $10.61 | $10.66 | $10.60 | $10.64 | $8.83 | 50,129 |
2019-12-11 | $10.62 | $10.66 | $10.61 | $10.66 | $8.79 | 42,641 |
2019-12-10 | $10.61 | $10.66 | $10.60 | $10.62 | $8.76 | 57,887 |
2019-12-09 | $10.62 | $10.65 | $10.61 | $10.64 | $8.78 | 57,104 |
2019-12-06 | $10.62 | $10.65 | $10.60 | $10.64 | $8.78 | 74,159 |
2019-12-05 | $10.57 | $10.65 | $10.57 | $10.60 | $8.74 | 77,428 |
2019-12-04 | $10.49 | $10.62 | $10.48 | $10.58 | $8.73 | 75,277 |
2019-12-03 | $10.46 | $10.52 | $10.44 | $10.52 | $8.68 | 66,229 |
2019-12-02 | $10.54 | $10.59 | $10.48 | $10.56 | $8.71 | 72,757 |
2019-11-29 | $10.66 | $10.66 | $10.53 | $10.53 | $8.69 | 36,787 |
2019-11-27 | $10.67 | $10.67 | $10.62 | $10.66 | $8.79 | 33,414 |
2019-11-26 | $10.66 | $10.69 | $10.56 | $10.66 | $8.79 | 32,601 |
2019-11-25 | $10.58 | $10.68 | $10.58 | $10.63 | $8.77 | 40,920 |
2019-11-22 | $10.59 | $10.65 | $10.55 | $10.62 | $8.76 | 82,616 |
2019-11-21 | $10.62 | $10.62 | $10.53 | $10.57 | $8.72 | 39,317 |
2019-11-20 | $10.60 | $10.61 | $10.50 | $10.60 | $8.74 | 69,898 |
2019-11-19 | $10.56 | $10.59 | $10.54 | $10.59 | $8.74 | 68,179 |
2019-11-18 | $10.56 | $10.57 | $10.51 | $10.53 | $8.69 | 53,054 |
2019-11-15 | $10.59 | $10.61 | $10.58 | $10.60 | $8.69 | 44,662 |
2019-11-14 | $10.59 | $10.63 | $10.55 | $10.60 | $8.69 | 108,620 |
2019-11-13 | $10.58 | $10.58 | $10.53 | $10.58 | $8.68 | 53,691 |
2019-11-12 | $10.62 | $10.63 | $10.52 | $10.57 | $8.67 | 120,755 |
2019-11-11 | $10.52 | $10.60 | $10.51 | $10.60 | $8.69 | 57,026 |
2019-11-08 | $10.49 | $10.53 | $10.47 | $10.51 | $8.62 | 29,854 |
2019-11-07 | $10.48 | $10.49 | $10.46 | $10.46 | $8.58 | 58,028 |
2019-11-06 | $10.53 | $10.56 | $10.46 | $10.47 | $8.59 | 106,275 |
2019-11-05 | $10.50 | $10.55 | $10.46 | $10.53 | $8.64 | 75,875 |
2019-11-04 | $10.44 | $10.51 | $10.44 | $10.48 | $8.59 | 141,190 |
2019-11-01 | $10.44 | $10.49 | $10.44 | $10.46 | $8.58 | 56,027 |
2019-10-31 | $10.43 | $10.48 | $10.43 | $10.47 | $8.59 | 73,372 |
2019-10-30 | $10.46 | $10.48 | $10.43 | $10.44 | $8.56 | 70,322 |
2019-10-29 | $10.46 | $10.51 | $10.45 | $10.48 | $8.59 | 84,397 |
2019-10-28 | $10.46 | $10.52 | $10.46 | $10.51 | $8.62 | 252,605 |
2019-10-25 | $10.38 | $10.46 | $10.37 | $10.46 | $8.58 | 121,394 |
2019-10-24 | $10.35 | $10.41 | $10.35 | $10.39 | $8.52 | 169,096 |
2019-10-23 | $10.42 | $10.45 | $10.34 | $10.35 | $8.49 | 283,191 |
2019-10-22 | $10.55 | $10.55 | $10.38 | $10.42 | $8.55 | 149,203 |
2019-10-21 | $10.47 | $10.53 | $10.47 | $10.52 | $8.63 | 193,317 |
2019-10-18 | $10.39 | $10.47 | $10.39 | $10.42 | $8.55 | 64,212 |
2019-10-17 | $10.37 | $10.42 | $10.31 | $10.39 | $8.52 | 159,422 |
2019-10-16 | $10.35 | $10.41 | $10.33 | $10.33 | $8.47 | 122,927 |
2019-10-15 | $10.37 | $10.42 | $10.37 | $10.41 | $8.49 | 84,307 |
2019-10-14 | $10.37 | $10.41 | $10.36 | $10.37 | $8.45 | 77,680 |
2019-10-11 | $10.36 | $10.38 | $10.34 | $10.36 | $8.45 | 60,810 |
2019-10-10 | $10.36 | $10.37 | $10.31 | $10.32 | $8.41 | 34,795 |
2019-10-09 | $10.43 | $10.43 | $10.34 | $10.34 | $8.43 | 70,896 |
2019-10-08 | $10.39 | $10.40 | $10.34 | $10.37 | $8.45 | 135,267 |
2019-10-07 | $10.45 | $10.48 | $10.39 | $10.39 | $8.47 | 78,502 |
2019-10-04 | $10.49 | $10.49 | $10.41 | $10.45 | $8.52 | 129,282 |
2019-10-03 | $10.50 | $10.50 | $10.43 | $10.48 | $8.54 | 55,683 |
2019-10-02 | $10.45 | $10.51 | $10.45 | $10.50 | $8.56 | 86,639 |
2019-10-01 | $10.58 | $10.58 | $10.48 | $10.52 | $8.58 | 57,605 |
2019-09-30 | $10.54 | $10.57 | $10.51 | $10.53 | $8.58 | 44,660 |
2019-09-27 | $10.52 | $10.53 | $10.49 | $10.51 | $8.57 | 100,648 |
2019-09-26 | $10.58 | $10.59 | $10.51 | $10.52 | $8.58 | 43,811 |
2019-09-25 | $10.65 | $10.66 | $10.55 | $10.59 | $8.63 | 58,979 |
2019-09-24 | $10.64 | $10.65 | $10.62 | $10.65 | $8.68 | 63,591 |
2019-09-23 | $10.60 | $10.63 | $10.59 | $10.59 | $8.63 | 59,986 |
2019-09-20 | $10.56 | $10.60 | $10.56 | $10.58 | $8.62 | 56,761 |
2019-09-19 | $10.55 | $10.57 | $10.52 | $10.56 | $8.61 | 56,183 |
2019-09-18 | $10.50 | $10.59 | $10.48 | $10.54 | $8.59 | 102,244 |
2019-09-17 | $10.49 | $10.50 | $10.48 | $10.50 | $8.56 | 55,700 |
2019-09-16 | $10.56 | $10.57 | $10.53 | $10.55 | $8.55 | 63,055 |
2019-09-13 | $10.55 | $10.56 | $10.50 | $10.56 | $8.56 | 66,525 |
2019-09-12 | $10.52 | $10.53 | $10.50 | $10.52 | $8.52 | 33,768 |
2019-09-11 | $10.56 | $10.57 | $10.53 | $10.55 | $8.55 | 64,170 |
2019-09-10 | $10.50 | $10.52 | $10.48 | $10.52 | $8.52 | 63,400 |
2019-09-09 | $10.48 | $10.50 | $10.47 | $10.49 | $8.50 | 28,550 |
2019-09-06 | $10.46 | $10.48 | $10.44 | $10.46 | $8.48 | 28,332 |
2019-09-05 | $10.44 | $10.52 | $10.41 | $10.43 | $8.45 | 110,546 |
2019-09-04 | $10.40 | $10.44 | $10.38 | $10.44 | $8.46 | 102,026 |
2019-09-03 | $10.36 | $10.39 | $10.36 | $10.37 | $8.40 | 90,189 |
2019-08-30 | $10.31 | $10.39 | $10.28 | $10.39 | $8.42 | 112,407 |
2019-08-29 | $10.28 | $10.33 | $10.28 | $10.31 | $8.35 | 85,243 |
2019-08-28 | $10.32 | $10.33 | $10.27 | $10.28 | $8.33 | 133,148 |
2019-08-27 | $10.36 | $10.38 | $10.30 | $10.31 | $8.35 | 55,747 |
2019-08-26 | $10.40 | $10.41 | $10.30 | $10.33 | $8.37 | 50,930 |
2019-08-23 | $10.40 | $10.41 | $10.36 | $10.37 | $8.40 | 43,372 |
2019-08-22 | $10.40 | $10.44 | $10.39 | $10.39 | $8.42 | 57,252 |
2019-08-21 | $10.39 | $10.41 | $10.37 | $10.39 | $8.42 | 54,821 |
2019-08-20 | $10.35 | $10.38 | $10.32 | $10.35 | $8.39 | 36,237 |
2019-08-19 | $10.39 | $10.40 | $10.32 | $10.36 | $8.40 | 43,409 |
2019-08-16 | $10.37 | $10.39 | $10.35 | $10.38 | $8.36 | 36,796 |
2019-08-15 | $10.40 | $10.40 | $10.33 | $10.34 | $8.33 | 42,534 |
2019-08-14 | $10.40 | $10.40 | $10.36 | $10.37 | $8.35 | 55,844 |
2019-08-13 | $10.43 | $10.45 | $10.38 | $10.42 | $8.39 | 59,210 |
2019-08-12 | $10.45 | $10.45 | $10.34 | $10.38 | $8.36 | 54,595 |
2019-08-09 | $10.46 | $10.53 | $10.41 | $10.41 | $8.39 | 72,187 |
2019-08-08 | $10.50 | $10.52 | $10.46 | $10.47 | $8.43 | 52,613 |
2019-08-07 | $10.50 | $10.51 | $10.44 | $10.51 | $8.47 | 68,622 |
2019-08-06 | $10.52 | $10.53 | $10.50 | $10.52 | $8.47 | 47,628 |
2019-08-05 | $10.52 | $10.53 | $10.44 | $10.47 | $8.43 | 55,077 |
2019-08-02 | $10.51 | $10.54 | $10.49 | $10.53 | $8.48 | 52,531 |
2019-08-01 | $10.62 | $10.63 | $10.54 | $10.55 | $8.50 | 71,736 |
2019-07-31 | $10.62 | $10.67 | $10.56 | $10.60 | $8.54 | 60,404 |
2019-07-30 | $10.63 | $10.63 | $10.55 | $10.62 | $8.55 | 47,585 |
2019-07-29 | $10.54 | $10.62 | $10.49 | $10.62 | $8.55 | 125,973 |
2019-07-26 | $10.55 | $10.55 | $10.50 | $10.51 | $8.47 | 84,208 |
2019-07-25 | $10.58 | $10.58 | $10.49 | $10.51 | $8.47 | 62,277 |
2019-07-24 | $10.55 | $10.60 | $10.50 | $10.54 | $8.49 | 128,671 |
2019-07-23 | $10.57 | $10.60 | $10.50 | $10.54 | $8.49 | 86,092 |
2019-07-22 | $10.55 | $10.60 | $10.49 | $10.54 | $8.49 | 82,665 |
2019-07-19 | $10.52 | $10.56 | $10.49 | $10.49 | $8.45 | 217,056 |
2019-07-18 | $10.59 | $10.60 | $10.50 | $10.54 | $8.49 | 40,172 |
2019-07-17 | $10.62 | $10.62 | $10.54 | $10.57 | $8.51 | 62,986 |
2019-07-16 | $10.55 | $10.62 | $10.55 | $10.59 | $8.53 | 67,611 |
2019-07-15 | $10.62 | $10.63 | $10.53 | $10.56 | $8.51 | 59,069 |
2019-07-12 | $10.70 | $10.70 | $10.59 | $10.65 | $8.53 | 36,504 |
2019-07-11 | $10.71 | $10.71 | $10.63 | $10.67 | $8.54 | 24,405 |
2019-07-10 | $10.68 | $10.68 | $10.59 | $10.66 | $8.54 | 56,986 |
2019-07-09 | $10.61 | $10.62 | $10.56 | $10.58 | $8.47 | 39,107 |
2019-07-08 | $10.61 | $10.64 | $10.59 | $10.60 | $8.49 | 49,022 |
2019-07-05 | $10.59 | $10.60 | $10.53 | $10.60 | $8.49 | 25,038 |
2019-07-03 | $10.61 | $10.65 | $10.56 | $10.61 | $8.50 | 15,925 |
2019-07-02 | $10.66 | $10.66 | $10.58 | $10.61 | $8.50 | 44,396 |
2019-07-01 | $10.75 | $10.75 | $10.63 | $10.66 | $8.54 | 24,123 |
2019-06-28 | $10.63 | $10.69 | $10.60 | $10.69 | $8.56 | 40,801 |
2019-06-27 | $10.56 | $10.64 | $10.55 | $10.58 | $8.47 | 103,886 |
2019-06-26 | $10.54 | $10.55 | $10.46 | $10.54 | $8.44 | 75,868 |
2019-06-25 | $10.52 | $10.54 | $10.48 | $10.50 | $8.41 | 60,786 |
2019-06-24 | $10.49 | $10.58 | $10.49 | $10.53 | $8.43 | 62,686 |
2019-06-21 | $10.47 | $10.50 | $10.47 | $10.49 | $8.40 | 42,783 |
2019-06-20 | $10.56 | $10.60 | $10.48 | $10.49 | $8.40 | 52,593 |
2019-06-19 | $10.57 | $10.60 | $10.51 | $10.53 | $8.43 | 78,783 |
2019-06-18 | $10.61 | $10.67 | $10.57 | $10.57 | $8.46 | 73,236 |
2019-06-17 | $10.63 | $10.63 | $10.60 | $10.61 | $8.50 | 34,556 |
2019-06-14 | $10.65 | $10.67 | $10.64 | $10.65 | $8.48 | 19,686 |
2019-06-13 | $10.65 | $10.67 | $10.62 | $10.65 | $8.48 | 22,597 |
2019-06-12 | $10.65 | $10.70 | $10.65 | $10.65 | $8.48 | 435,655 |
2019-06-11 | $10.62 | $10.65 | $10.61 | $10.65 | $8.48 | 57,217 |
2019-06-10 | $10.56 | $10.61 | $10.54 | $10.60 | $8.44 | 113,720 |
2019-06-07 | $10.53 | $10.59 | $10.52 | $10.53 | $8.38 | 55,435 |
2019-06-06 | $10.50 | $10.55 | $10.49 | $10.53 | $8.38 | 65,269 |
2019-06-05 | $10.48 | $10.50 | $10.46 | $10.49 | $8.35 | 44,106 |
2019-06-04 | $10.39 | $10.47 | $10.39 | $10.46 | $8.33 | 60,375 |
2019-06-03 | $10.36 | $10.43 | $10.35 | $10.37 | $8.26 | 49,596 |
2019-05-31 | $10.53 | $10.54 | $10.31 | $10.31 | $8.21 | 82,678 |
2019-05-30 | $10.48 | $10.58 | $10.46 | $10.58 | $8.42 | 130,973 |
2019-05-29 | $10.47 | $10.52 | $10.46 | $10.47 | $8.33 | 56,482 |
2019-05-28 | $10.53 | $10.55 | $10.50 | $10.51 | $8.37 | 85,277 |
2019-05-24 | $10.53 | $10.57 | $10.50 | $10.53 | $8.38 | 109,797 |
2019-05-23 | $10.55 | $10.55 | $10.49 | $10.53 | $8.38 | 62,248 |
2019-05-22 | $10.58 | $10.62 | $10.58 | $10.58 | $8.42 | 116,375 |
2019-05-21 | $10.57 | $10.60 | $10.56 | $10.60 | $8.44 | 48,421 |
2019-05-20 | $10.50 | $10.55 | $10.50 | $10.53 | $8.38 | 57,990 |
2019-05-17 | $10.56 | $10.58 | $10.52 | $10.52 | $8.37 | 49,045 |
2019-05-16 | $10.60 | $10.62 | $10.56 | $10.58 | $8.42 | 68,177 |
2019-05-15 | $10.61 | $10.63 | $10.55 | $10.60 | $8.44 | 37,090 |
2019-05-14 | $10.62 | $10.69 | $10.60 | $10.66 | $8.44 | 64,794 |
2019-05-13 | $10.66 | $10.66 | $10.57 | $10.60 | $8.39 | 43,385 |
2019-05-10 | $10.66 | $10.75 | $10.62 | $10.68 | $8.45 | 51,106 |
2019-05-09 | $10.70 | $10.70 | $10.65 | $10.67 | $8.45 | 44,550 |
2019-05-08 | $10.69 | $10.72 | $10.67 | $10.71 | $8.48 | 60,169 |
2019-05-07 | $10.82 | $10.82 | $10.70 | $10.71 | $8.48 | 48,918 |
2019-05-06 | $10.76 | $10.84 | $10.75 | $10.84 | $8.58 | 52,218 |
2019-05-03 | $10.83 | $10.83 | $10.72 | $10.79 | $8.54 | 88,296 |
2019-05-02 | $10.79 | $10.84 | $10.79 | $10.80 | $8.55 | 78,579 |
2019-05-01 | $10.71 | $10.79 | $10.71 | $10.79 | $8.54 | 68,380 |
2019-04-30 | $10.66 | $10.73 | $10.66 | $10.73 | $8.49 | 92,527 |
2019-04-29 | $10.61 | $10.71 | $10.61 | $10.69 | $8.46 | 92,048 |
2019-04-26 | $10.66 | $10.71 | $10.62 | $10.64 | $8.42 | 72,299 |
2019-04-25 | $10.64 | $10.68 | $10.64 | $10.66 | $8.44 | 131,583 |
2019-04-24 | $10.68 | $10.70 | $10.60 | $10.64 | $8.42 | 66,951 |
2019-04-23 | $10.64 | $10.68 | $10.64 | $10.67 | $8.45 | 94,101 |
2019-04-22 | $10.62 | $10.64 | $10.60 | $10.64 | $8.42 | 43,034 |
2019-04-18 | $10.62 | $10.63 | $10.57 | $10.60 | $8.39 | 54,172 |
2019-04-17 | $10.60 | $10.63 | $10.60 | $10.60 | $8.39 | 30,227 |
2019-04-16 | $10.59 | $10.62 | $10.59 | $10.60 | $8.39 | 41,616 |
2019-04-15 | $10.64 | $10.65 | $10.61 | $10.64 | $8.38 | 37,869 |
2019-04-12 | $10.73 | $10.73 | $10.59 | $10.62 | $8.36 | 57,781 |
2019-04-11 | $10.66 | $10.73 | $10.66 | $10.73 | $8.45 | 90,928 |
2019-04-10 | $10.60 | $10.65 | $10.59 | $10.65 | $8.38 | 85,573 |
2019-04-09 | $10.62 | $10.65 | $10.55 | $10.57 | $8.32 | 49,796 |
2019-04-08 | $10.60 | $10.63 | $10.59 | $10.62 | $8.36 | 79,560 |
2019-04-05 | $10.56 | $10.62 | $10.56 | $10.60 | $8.34 | 85,484 |
2019-04-04 | $10.51 | $10.59 | $10.51 | $10.56 | $8.31 | 88,283 |
2019-04-03 | $10.53 | $10.57 | $10.50 | $10.53 | $8.29 | 139,212 |
2019-04-02 | $10.46 | $10.57 | $10.44 | $10.53 | $8.29 | 100,667 |
2019-04-01 | $10.40 | $10.49 | $10.37 | $10.48 | $8.25 | 71,397 |
2019-03-29 | $10.31 | $10.40 | $10.30 | $10.40 | $8.19 | 173,210 |
2019-03-28 | $10.28 | $10.35 | $10.28 | $10.31 | $8.12 | 209,769 |
2019-03-27 | $10.34 | $10.36 | $10.29 | $10.29 | $8.10 | 69,393 |
2019-03-26 | $10.42 | $10.43 | $10.34 | $10.36 | $8.15 | 65,607 |
2019-03-25 | $10.38 | $10.39 | $10.32 | $10.39 | $8.18 | 66,630 |
2019-03-22 | $10.44 | $10.44 | $10.30 | $10.37 | $8.16 | 115,819 |
2019-03-21 | $10.53 | $10.55 | $10.38 | $10.42 | $8.20 | 73,609 |
2019-03-20 | $10.54 | $10.56 | $10.51 | $10.51 | $8.27 | 105,119 |
2019-03-19 | $10.52 | $10.58 | $10.51 | $10.53 | $8.29 | 83,053 |
2019-03-18 | $10.52 | $10.53 | $10.49 | $10.50 | $8.26 | 55,972 |
2019-03-15 | $10.62 | $10.62 | $10.57 | $10.57 | $8.27 | 17,217 |
2019-03-14 | $10.64 | $10.65 | $10.57 | $10.57 | $8.27 | 53,169 |
2019-03-13 | $10.60 | $10.66 | $10.60 | $10.65 | $8.34 | 85,515 |
2019-03-12 | $10.62 | $10.62 | $10.57 | $10.60 | $8.30 | 55,894 |
2019-03-11 | $10.58 | $10.61 | $10.56 | $10.61 | $8.30 | 25,705 |
2019-03-08 | $10.56 | $10.58 | $10.53 | $10.55 | $8.26 | 45,647 |
2019-03-07 | $10.60 | $10.61 | $10.55 | $10.56 | $8.26 | 28,895 |
2019-03-06 | $10.63 | $10.63 | $10.57 | $10.59 | $8.29 | 43,745 |
2019-03-05 | $10.58 | $10.63 | $10.55 | $10.63 | $8.32 | 49,242 |
2019-03-04 | $10.56 | $10.63 | $10.55 | $10.55 | $8.26 | 48,740 |
2019-03-01 | $10.67 | $10.67 | $10.56 | $10.56 | $8.26 | 52,924 |
2019-02-28 | $10.60 | $10.65 | $10.56 | $10.65 | $8.34 | 83,406 |
2019-02-27 | $10.68 | $10.68 | $10.57 | $10.60 | $8.30 | 92,578 |
2019-02-26 | $10.74 | $10.76 | $10.56 | $10.69 | $8.37 | 254,505 |
2019-02-25 | $10.64 | $10.73 | $10.55 | $10.73 | $8.40 | 142,984 |
2019-02-22 | $10.44 | $10.64 | $10.44 | $10.64 | $8.33 | 294,993 |
2019-02-21 | $10.40 | $10.43 | $10.37 | $10.43 | $8.16 | 80,279 |
2019-02-20 | $10.39 | $10.42 | $10.36 | $10.40 | $8.14 | 95,188 |
2019-02-19 | $10.42 | $10.42 | $10.35 | $10.36 | $8.11 | 94,327 |
2019-02-15 | $10.45 | $10.47 | $10.43 | $10.47 | $8.15 | 98,315 |
2019-02-14 | $10.48 | $10.48 | $10.42 | $10.43 | $8.12 | 52,407 |
2019-02-13 | $10.42 | $10.50 | $10.42 | $10.47 | $8.15 | 168,147 |
2019-02-12 | $10.34 | $10.44 | $10.34 | $10.43 | $8.12 | 203,206 |
2019-02-11 | $10.28 | $10.32 | $10.28 | $10.32 | $8.03 | 96,394 |
2019-02-08 | $10.31 | $10.35 | $10.24 | $10.27 | $7.99 | 70,976 |
2019-02-07 | $10.35 | $10.38 | $10.31 | $10.32 | $8.03 | 92,106 |
2019-02-06 | $10.35 | $10.39 | $10.35 | $10.37 | $8.07 | 126,853 |
2019-02-05 | $10.34 | $10.38 | $10.34 | $10.36 | $8.06 | 249,851 |
2019-02-04 | $10.36 | $10.36 | $10.31 | $10.34 | $8.05 | 135,945 |
2019-02-01 | $10.35 | $10.39 | $10.34 | $10.35 | $8.05 | 80,056 |
2019-01-31 | $10.35 | $10.37 | $10.32 | $10.34 | $8.05 | 62,950 |
2019-01-30 | $10.32 | $10.34 | $10.30 | $10.32 | $8.03 | 74,214 |
2019-01-29 | $10.33 | $10.35 | $10.24 | $10.29 | $8.01 | 77,594 |
2019-01-28 | $10.30 | $10.33 | $10.23 | $10.31 | $8.02 | 71,459 |
2019-01-25 | $10.27 | $10.31 | $10.26 | $10.31 | $8.02 | 60,092 |
2019-01-24 | $10.30 | $10.30 | $10.22 | $10.24 | $7.97 | 247,337 |
2019-01-23 | $10.29 | $10.32 | $10.24 | $10.31 | $8.02 | 237,050 |
2019-01-22 | $10.29 | $10.29 | $10.22 | $10.27 | $7.99 | 80,214 |
2019-01-18 | $10.36 | $10.39 | $10.26 | $10.26 | $7.98 | 195,168 |
2019-01-17 | $10.27 | $10.34 | $10.27 | $10.34 | $8.05 | 55,378 |
2019-01-16 | $10.33 | $10.38 | $10.33 | $10.33 | $7.99 | 97,956 |
2019-01-15 | $10.28 | $10.32 | $10.27 | $10.31 | $7.98 | 106,625 |
2019-01-14 | $10.32 | $10.32 | $10.23 | $10.29 | $7.96 | 112,627 |
2019-01-11 | $10.33 | $10.33 | $10.30 | $10.33 | $7.99 | 137,609 |
2019-01-10 | $10.33 | $10.36 | $10.29 | $10.33 | $7.99 | 157,272 |
2019-01-09 | $10.37 | $10.41 | $10.32 | $10.33 | $7.99 | 106,211 |
2019-01-08 | $10.36 | $10.41 | $10.35 | $10.39 | $8.04 | 68,719 |
2019-01-07 | $10.18 | $10.35 | $10.18 | $10.33 | $7.99 | 110,513 |
2019-01-04 | $10.05 | $10.20 | $10.05 | $10.19 | $7.88 | 59,975 |
2019-01-03 | $10.02 | $10.07 | $10.02 | $10.05 | $7.78 | 96,883 |
2019-01-02 | $9.82 | $10.04 | $9.82 | $10.04 | $7.77 | 49,374 |
2018-12-31 | $9.91 | $9.95 | $9.80 | $9.84 | $7.61 | 373,621 |
2018-12-28 | $9.84 | $9.91 | $9.82 | $9.91 | $7.67 | 159,284 |
2018-12-27 | $9.91 | $9.94 | $9.84 | $9.84 | $7.61 | 119,168 |
2018-12-26 | $9.84 | $9.94 | $9.81 | $9.92 | $7.67 | 112,255 |
2018-12-24 | $9.71 | $9.84 | $9.71 | $9.79 | $7.57 | 118,091 |
2018-12-21 | $9.72 | $9.75 | $9.56 | $9.70 | $7.50 | 346,165 |
2018-12-20 | $9.86 | $9.86 | $9.65 | $9.68 | $7.49 | 159,771 |
2018-12-19 | $9.93 | $9.96 | $9.83 | $9.86 | $7.63 | 146,761 |
2018-12-18 | $10.09 | $10.09 | $9.90 | $9.91 | $7.67 | 180,056 |
2018-12-17 | $10.14 | $10.19 | $10.03 | $10.05 | $7.78 | 178,606 |
2018-12-14 | $10.17 | $10.26 | $10.16 | $10.17 | $7.87 | 130,560 |
2018-12-13 | $10.35 | $10.35 | $10.23 | $10.25 | $7.93 | 128,544 |
2018-12-12 | $10.34 | $10.34 | $10.27 | $10.34 | $8.00 | 174,586 |
2018-12-11 | $10.42 | $10.42 | $10.32 | $10.36 | $7.97 | 79,328 |
2018-12-10 | $10.33 | $10.42 | $10.30 | $10.38 | $7.98 | 112,294 |
2018-12-07 | $10.36 | $10.36 | $10.27 | $10.32 | $7.94 | 58,733 |
2018-12-06 | $10.38 | $10.38 | $10.25 | $10.36 | $7.97 | 165,216 |
2018-12-04 | $10.44 | $10.45 | $10.39 | $10.44 | $8.03 | 133,069 |
2018-12-03 | $10.42 | $10.46 | $10.40 | $10.46 | $8.05 | 184,962 |
2018-11-30 | $10.39 | $10.41 | $10.34 | $10.40 | $8.00 | 184,038 |
2018-11-29 | $10.42 | $10.42 | $10.34 | $10.41 | $8.01 | 113,830 |
2018-11-28 | $10.40 | $10.41 | $10.36 | $10.40 | $8.00 | 158,517 |
2018-11-27 | $10.42 | $10.44 | $10.39 | $10.42 | $8.02 | 110,133 |
2018-11-26 | $10.48 | $10.48 | $10.41 | $10.44 | $8.03 | 66,944 |
2018-11-23 | $10.44 | $10.47 | $10.42 | $10.42 | $8.02 | 37,762 |
2018-11-21 | $10.47 | $10.51 | $10.41 | $10.44 | $8.03 | 59,720 |
2018-11-20 | $10.49 | $10.50 | $10.43 | $10.46 | $8.05 | 88,662 |
2018-11-19 | $10.60 | $10.60 | $10.48 | $10.52 | $8.09 | 82,031 |
2018-11-16 | $10.67 | $10.67 | $10.57 | $10.60 | $8.15 | 96,576 |
2018-11-15 | $10.64 | $10.68 | $10.58 | $10.68 | $8.22 | 85,817 |
2018-11-14 | $10.76 | $10.77 | $10.65 | $10.67 | $8.16 | 37,350 |
2018-11-13 | $10.63 | $10.74 | $10.63 | $10.74 | $8.22 | 81,686 |
2018-11-12 | $10.61 | $10.64 | $10.59 | $10.63 | $8.13 | 77,355 |
2018-11-09 | $10.60 | $10.61 | $10.55 | $10.59 | $8.10 | 114,226 |
2018-11-08 | $10.67 | $10.67 | $10.62 | $10.62 | $8.12 | 85,079 |
2018-11-07 | $10.58 | $10.68 | $10.57 | $10.68 | $8.17 | 65,554 |
2018-11-06 | $10.59 | $10.60 | $10.52 | $10.52 | $8.05 | 76,362 |
2018-11-05 | $10.61 | $10.65 | $10.58 | $10.58 | $8.09 | 142,199 |
2018-11-02 | $10.60 | $10.60 | $10.57 | $10.60 | $8.11 | 58,429 |
2018-11-01 | $10.57 | $10.62 | $10.52 | $10.59 | $8.10 | 112,323 |
2018-10-31 | $10.52 | $10.59 | $10.51 | $10.55 | $8.07 | 163,268 |
2018-10-30 | $10.55 | $10.56 | $10.50 | $10.52 | $8.05 | 154,271 |
2018-10-29 | $10.57 | $10.60 | $10.53 | $10.55 | $8.07 | 145,378 |
2018-10-26 | $10.56 | $10.58 | $10.52 | $10.56 | $8.08 | 108,549 |
2018-10-25 | $10.61 | $10.61 | $10.55 | $10.59 | $8.10 | 142,402 |
2018-10-24 | $10.66 | $10.67 | $10.60 | $10.61 | $8.12 | 68,013 |
2018-10-23 | $10.59 | $10.67 | $10.57 | $10.66 | $8.15 | 85,557 |
2018-10-22 | $10.64 | $10.65 | $10.60 | $10.65 | $8.15 | 87,140 |
2018-10-19 | $10.68 | $10.71 | $10.65 | $10.67 | $8.16 | 83,852 |
2018-10-18 | $10.74 | $10.77 | $10.67 | $10.67 | $8.16 | 85,758 |
2018-10-17 | $10.75 | $10.81 | $10.69 | $10.77 | $8.24 | 160,524 |
2018-10-16 | $10.57 | $10.75 | $10.57 | $10.75 | $8.22 | 187,901 |
2018-10-15 | $10.64 | $10.66 | $10.60 | $10.62 | $8.08 | 154,543 |
2018-10-12 | $10.67 | $10.70 | $10.62 | $10.63 | $8.09 | 54,033 |
2018-10-11 | $10.68 | $10.75 | $10.63 | $10.66 | $8.11 | 111,452 |
2018-10-10 | $10.75 | $10.80 | $10.67 | $10.69 | $8.13 | 257,230 |
2018-10-09 | $10.81 | $10.84 | $10.76 | $10.78 | $8.20 | 106,952 |
2018-10-08 | $10.84 | $10.87 | $10.76 | $10.81 | $8.22 | 97,074 |
2018-10-05 | $10.97 | $10.97 | $10.80 | $10.85 | $8.25 | 139,200 |
2018-10-04 | $11.01 | $11.03 | $10.91 | $10.95 | $8.33 | 180,658 |
2018-10-03 | $11.02 | $11.07 | $11.00 | $11.00 | $8.37 | 104,755 |
2018-10-02 | $11.02 | $11.08 | $11.01 | $11.01 | $8.37 | 71,820 |
2018-10-01 | $11.03 | $11.07 | $11.02 | $11.03 | $8.39 | 93,866 |
2018-09-28 | $11.04 | $11.04 | $11.02 | $11.03 | $8.39 | 95,938 |
2018-09-27 | $11.02 | $11.04 | $11.02 | $11.03 | $8.39 | 60,688 |
2018-09-26 | $11.02 | $11.05 | $11.02 | $11.02 | $8.38 | 36,406 |
2018-09-25 | $11.02 | $11.03 | $11.02 | $11.02 | $8.38 | 40,527 |
2018-09-24 | $11.04 | $11.05 | $11.02 | $11.03 | $8.39 | 30,460 |
2018-09-21 | $11.04 | $11.05 | $11.02 | $11.03 | $8.39 | 30,431 |
2018-09-20 | $11.04 | $11.05 | $11.02 | $11.04 | $8.40 | 37,008 |
2018-09-19 | $11.01 | $11.03 | $11.00 | $11.03 | $8.39 | 23,695 |
2018-09-18 | $11.02 | $11.05 | $10.99 | $11.02 | $8.38 | 73,944 |
2018-09-17 | $11.04 | $11.06 | $11.01 | $11.03 | $8.39 | 63,469 |
2018-09-14 | $11.12 | $11.13 | $11.07 | $11.10 | $8.40 | 52,161 |
2018-09-13 | $11.12 | $11.12 | $11.09 | $11.10 | $8.40 | 19,091 |
2018-09-12 | $11.12 | $11.12 | $11.09 | $11.12 | $8.41 | 63,767 |
2018-09-11 | $11.07 | $11.12 | $11.07 | $11.12 | $8.41 | 44,850 |
2018-09-10 | $11.06 | $11.08 | $11.06 | $11.08 | $8.38 | 55,289 |
2018-09-07 | $11.06 | $11.08 | $11.06 | $11.06 | $8.37 | 88,135 |
2018-09-06 | $11.06 | $11.07 | $11.06 | $11.07 | $8.37 | 52,643 |
2018-09-05 | $11.06 | $11.09 | $11.05 | $11.06 | $8.37 | 126,805 |
2018-09-04 | $11.01 | $11.07 | $11.00 | $11.06 | $8.37 | 87,186 |
2018-08-31 | $11.01 | $11.06 | $10.98 | $11.02 | $8.34 | 118,898 |
2018-08-30 | $11.00 | $11.06 | $10.99 | $11.02 | $8.34 | 102,123 |
2018-08-29 | $11.05 | $11.07 | $11.00 | $11.00 | $8.32 | 98,772 |
2018-08-28 | $11.02 | $11.08 | $11.02 | $11.06 | $8.37 | 54,279 |
2018-08-27 | $11.03 | $11.08 | $11.02 | $11.02 | $8.34 | 59,352 |
2018-08-24 | $11.01 | $11.05 | $11.00 | $11.04 | $8.35 | 73,840 |
2018-08-23 | $11.00 | $11.04 | $10.99 | $11.01 | $8.33 | 105,630 |
2018-08-22 | $10.99 | $11.01 | $10.97 | $10.99 | $8.31 | 100,639 |
2018-08-21 | $11.00 | $11.04 | $10.99 | $10.99 | $8.31 | 69,482 |
2018-08-20 | $11.02 | $11.04 | $10.99 | $10.99 | $8.31 | 54,551 |
2018-08-17 | $11.01 | $11.04 | $11.00 | $11.02 | $8.34 | 67,497 |
2018-08-16 | $10.98 | $11.05 | $10.96 | $11.00 | $8.32 | 126,266 |
2018-08-15 | $10.97 | $11.02 | $10.96 | $11.00 | $8.28 | 85,525 |
2018-08-14 | $10.97 | $11.01 | $10.97 | $11.01 | $8.28 | 54,535 |
2018-08-13 | $10.95 | $11.02 | $10.93 | $10.96 | $8.25 | 143,716 |
2018-08-10 | $10.93 | $10.96 | $10.91 | $10.93 | $8.22 | 169,283 |
2018-08-09 | $10.98 | $11.00 | $10.92 | $10.95 | $8.24 | 144,493 |
2018-08-08 | $11.06 | $11.10 | $10.97 | $10.97 | $8.25 | 120,047 |
2018-08-07 | $11.10 | $11.14 | $11.05 | $11.05 | $8.31 | 105,679 |
2018-08-06 | $11.11 | $11.17 | $11.08 | $11.11 | $8.36 | 165,846 |
2018-08-03 | $11.09 | $11.16 | $11.09 | $11.12 | $8.37 | 68,355 |
2018-08-02 | $11.09 | $11.13 | $11.07 | $11.12 | $8.37 | 61,501 |
2018-08-01 | $11.07 | $11.13 | $11.06 | $11.08 | $8.34 | 69,074 |
2018-07-31 | $11.08 | $11.14 | $11.07 | $11.07 | $8.33 | 106,797 |
2018-07-30 | $11.11 | $11.12 | $11.06 | $11.09 | $8.34 | 69,745 |
2018-07-27 | $11.11 | $11.14 | $11.09 | $11.11 | $8.36 | 70,814 |
2018-07-26 | $11.11 | $11.14 | $11.10 | $11.11 | $8.36 | 27,531 |
2018-07-25 | $11.11 | $11.14 | $11.09 | $11.13 | $8.37 | 83,976 |
2018-07-24 | $11.12 | $11.15 | $11.09 | $11.11 | $8.36 | 143,711 |
2018-07-23 | $11.05 | $11.12 | $11.05 | $11.12 | $8.37 | 50,778 |
2018-07-20 | $11.02 | $11.08 | $11.02 | $11.05 | $8.31 | 92,644 |
2018-07-19 | $11.07 | $11.11 | $11.07 | $11.07 | $8.33 | 95,295 |
2018-07-18 | $11.07 | $11.11 | $11.05 | $11.10 | $8.35 | 161,261 |
2018-07-17 | $11.07 | $11.08 | $11.03 | $11.06 | $8.32 | 169,065 |
2018-07-16 | $11.02 | $11.10 | $11.00 | $11.04 | $8.31 | 132,165 |
2018-07-13 | $11.10 | $11.13 | $11.08 | $11.08 | $8.29 | 67,215 |
2018-07-12 | $11.17 | $11.20 | $11.08 | $11.10 | $8.31 | 124,902 |
2018-07-11 | $11.17 | $11.18 | $11.12 | $11.16 | $8.35 | 232,157 |
2018-07-10 | $11.14 | $11.18 | $11.14 | $11.17 | $8.36 | 74,427 |
2018-07-09 | $11.17 | $11.18 | $11.13 | $11.13 | $8.33 | 91,957 |
2018-07-06 | $11.18 | $11.21 | $11.15 | $11.17 | $8.36 | 77,566 |
2018-07-05 | $11.18 | $11.18 | $11.14 | $11.17 | $8.36 | 86,418 |
2018-07-03 | $11.15 | $11.19 | $11.14 | $11.15 | $8.34 | 50,559 |
2018-07-02 | $11.18 | $11.19 | $11.13 | $11.13 | $8.33 | 137,200 |
2018-06-29 | $11.18 | $11.20 | $11.16 | $11.18 | $8.37 | 85,204 |
2018-06-28 | $11.20 | $11.21 | $11.16 | $11.17 | $8.36 | 71,303 |
2018-06-27 | $11.24 | $11.26 | $11.21 | $11.21 | $8.39 | 61,924 |
2018-06-26 | $11.24 | $11.26 | $11.21 | $11.25 | $8.42 | 74,929 |
2018-06-25 | $11.25 | $11.25 | $11.17 | $11.22 | $8.40 | 57,366 |
2018-06-22 | $11.25 | $11.26 | $11.23 | $11.24 | $8.41 | 42,840 |
2018-06-21 | $11.22 | $11.25 | $11.18 | $11.22 | $8.40 | 126,796 |
2018-06-20 | $11.23 | $11.28 | $11.22 | $11.22 | $8.40 | 88,042 |
2018-06-19 | $11.20 | $11.26 | $11.19 | $11.23 | $8.40 | 90,829 |
2018-06-18 | $11.32 | $11.33 | $11.23 | $11.23 | $8.40 | 56,495 |
2018-06-15 | $11.33 | $11.36 | $11.31 | $11.35 | $8.49 | 46,416 |
2018-06-14 | $11.32 | $11.34 | $11.26 | $11.31 | $8.46 | 39,042 |
2018-06-13 | $11.39 | $11.42 | $11.36 | $11.37 | $8.46 | 63,726 |
2018-06-12 | $11.41 | $11.42 | $11.37 | $11.41 | $8.49 | 37,200 |
2018-06-11 | $11.42 | $11.43 | $11.36 | $11.40 | $8.49 | 66,900 |
2018-06-08 | $11.40 | $11.42 | $11.38 | $11.42 | $8.50 | 35,802 |
2018-06-07 | $11.38 | $11.43 | $11.37 | $11.37 | $8.46 | 72,986 |
2018-06-06 | $11.34 | $11.43 | $11.34 | $11.43 | $8.51 | 63,939 |
2018-06-05 | $11.38 | $11.42 | $11.34 | $11.36 | $8.46 | 81,229 |
2018-06-04 | $11.41 | $11.42 | $11.38 | $11.38 | $8.47 | 53,473 |
2018-06-01 | $11.41 | $11.43 | $11.40 | $11.41 | $8.49 | 92,988 |
2018-05-31 | $11.42 | $11.43 | $11.39 | $11.39 | $8.48 | 97,637 |
2018-05-30 | $11.36 | $11.43 | $11.36 | $11.42 | $8.50 | 88,129 |
2018-05-29 | $11.36 | $11.39 | $11.35 | $11.35 | $8.45 | 41,615 |
2018-05-25 | $11.41 | $11.43 | $11.40 | $11.40 | $8.49 | 72,669 |
2018-05-24 | $11.39 | $11.43 | $11.37 | $11.43 | $8.51 | 71,518 |
2018-05-23 | $11.41 | $11.44 | $11.39 | $11.39 | $8.48 | 50,792 |
2018-05-22 | $11.42 | $11.43 | $11.41 | $11.41 | $8.49 | 59,400 |
2018-05-21 | $11.39 | $11.44 | $11.37 | $11.41 | $8.49 | 98,153 |
2018-05-18 | $11.39 | $11.42 | $11.35 | $11.38 | $8.47 | 134,806 |
2018-05-17 | $11.37 | $11.42 | $11.35 | $11.38 | $8.47 | 230,486 |
2018-05-16 | $11.40 | $11.44 | $11.38 | $11.38 | $8.47 | 70,913 |
2018-05-15 | $11.38 | $11.43 | $11.38 | $11.40 | $8.49 | 61,266 |
2018-05-14 | $11.47 | $11.53 | $11.44 | $11.44 | $8.47 | 100,152 |
2018-05-11 | $11.49 | $11.52 | $11.46 | $11.47 | $8.49 | 107,778 |
2018-05-10 | $11.53 | $11.54 | $11.47 | $11.52 | $8.53 | 92,328 |
2018-05-09 | $11.53 | $11.58 | $11.52 | $11.52 | $8.53 | 129,954 |
2018-05-08 | $11.55 | $11.58 | $11.46 | $11.53 | $8.54 | 251,841 |
2018-05-07 | $11.53 | $11.58 | $11.53 | $11.55 | $8.55 | 53,144 |
2018-05-04 | $11.57 | $11.59 | $11.55 | $11.57 | $8.57 | 48,978 |
2018-05-03 | $11.58 | $11.61 | $11.54 | $11.59 | $8.58 | 51,833 |
2018-05-02 | $11.64 | $11.64 | $11.60 | $11.62 | $8.60 | 35,845 |
2018-05-01 | $11.60 | $11.67 | $11.58 | $11.67 | $8.64 | 74,127 |
2018-04-30 | $11.59 | $11.60 | $11.54 | $11.60 | $8.59 | 43,550 |
2018-04-27 | $11.67 | $11.68 | $11.55 | $11.57 | $8.57 | 216,759 |
2018-04-26 | $11.62 | $11.67 | $11.60 | $11.67 | $8.64 | 34,339 |
2018-04-25 | $11.65 | $11.65 | $11.54 | $11.55 | $8.55 | 54,506 |
2018-04-24 | $11.60 | $11.65 | $11.60 | $11.65 | $8.63 | 34,072 |
2018-04-23 | $11.53 | $11.60 | $11.53 | $11.60 | $8.59 | 34,866 |
2018-04-20 | $11.57 | $11.57 | $11.51 | $11.54 | $8.55 | 49,667 |
2018-04-19 | $11.65 | $11.66 | $11.55 | $11.57 | $8.57 | 80,969 |
2018-04-18 | $11.73 | $11.73 | $11.63 | $11.67 | $8.64 | 66,175 |
2018-04-17 | $11.73 | $11.73 | $11.67 | $11.71 | $8.67 | 51,712 |
2018-04-16 | $11.69 | $11.75 | $11.68 | $11.74 | $8.65 | 51,127 |
2018-04-13 | $11.65 | $11.67 | $11.63 | $11.66 | $8.59 | 42,035 |
2018-04-12 | $11.63 | $11.65 | $11.60 | $11.64 | $8.58 | 42,515 |
2018-04-11 | $11.62 | $11.65 | $11.59 | $11.62 | $8.56 | 69,052 |
2018-04-10 | $11.67 | $11.68 | $11.61 | $11.66 | $8.59 | 44,643 |
2018-04-09 | $11.65 | $11.65 | $11.59 | $11.63 | $8.57 | 60,540 |
2018-04-06 | $11.78 | $11.80 | $11.58 | $11.58 | $8.53 | 178,737 |
2018-04-05 | $11.80 | $11.80 | $11.77 | $11.80 | $8.69 | 45,232 |
2018-04-04 | $11.75 | $11.78 | $11.71 | $11.77 | $8.67 | 62,331 |
2018-04-03 | $11.66 | $11.78 | $11.63 | $11.78 | $8.68 | 129,521 |
2018-04-02 | $11.67 | $11.70 | $11.60 | $11.63 | $8.57 | 50,864 |
2018-03-29 | $11.60 | $11.68 | $11.60 | $11.65 | $8.58 | 61,169 |
2018-03-28 | $11.53 | $11.63 | $11.52 | $11.63 | $8.57 | 62,897 |
2018-03-27 | $11.48 | $11.56 | $11.48 | $11.53 | $8.49 | 88,398 |
2018-03-26 | $11.46 | $11.53 | $11.46 | $11.50 | $8.47 | 84,217 |
2018-03-23 | $11.45 | $11.48 | $11.43 | $11.44 | $8.43 | 115,126 |
2018-03-22 | $11.45 | $11.45 | $11.41 | $11.44 | $8.43 | 86,013 |
2018-03-21 | $11.43 | $11.44 | $11.40 | $11.44 | $8.43 | 67,285 |
2018-03-20 | $11.43 | $11.44 | $11.40 | $11.43 | $8.42 | 22,801 |
2018-03-19 | $11.45 | $11.46 | $11.39 | $11.42 | $8.41 | 39,947 |
2018-03-16 | $11.47 | $11.47 | $11.44 | $11.46 | $8.44 | 26,003 |
2018-03-15 | $11.46 | $11.49 | $11.44 | $11.47 | $8.45 | 26,024 |
2018-03-14 | $11.41 | $11.47 | $11.39 | $11.46 | $8.44 | 62,231 |
2018-03-13 | $11.50 | $11.50 | $11.39 | $11.39 | $8.39 | 41,009 |
2018-03-12 | $11.59 | $11.59 | $11.50 | $11.56 | $8.47 | 39,047 |
2018-03-09 | $11.56 | $11.58 | $11.54 | $11.57 | $8.48 | 31,252 |
2018-03-08 | $11.52 | $11.56 | $11.49 | $11.54 | $8.46 | 35,968 |
2018-03-07 | $11.50 | $11.52 | $11.48 | $11.52 | $8.44 | 36,379 |
2018-03-06 | $11.50 | $11.52 | $11.46 | $11.51 | $8.44 | 33,760 |
2018-03-05 | $11.45 | $11.50 | $11.43 | $11.50 | $8.43 | 32,248 |
2018-03-02 | $11.47 | $11.48 | $11.43 | $11.48 | $8.41 | 65,554 |
2018-03-01 | $11.47 | $11.49 | $11.42 | $11.48 | $8.41 | 88,600 |
2018-02-28 | $11.47 | $11.49 | $11.44 | $11.45 | $8.39 | 104,853 |
2018-02-27 | $11.50 | $11.50 | $11.40 | $11.46 | $8.40 | 65,943 |
2018-02-26 | $11.51 | $11.51 | $11.45 | $11.49 | $8.42 | 51,458 |
2018-02-23 | $11.46 | $11.50 | $11.45 | $11.49 | $8.42 | 50,058 |
2018-02-22 | $11.44 | $11.46 | $11.40 | $11.45 | $8.39 | 53,304 |
2018-02-21 | $11.42 | $11.45 | $11.40 | $11.41 | $8.36 | 56,147 |
2018-02-20 | $11.42 | $11.44 | $11.39 | $11.42 | $8.37 | 147,897 |
2018-02-16 | $11.42 | $11.43 | $11.38 | $11.43 | $8.38 | 36,742 |
2018-02-15 | $11.38 | $11.41 | $11.32 | $11.41 | $8.36 | 76,601 |
2018-02-14 | $11.39 | $11.43 | $11.35 | $11.42 | $8.33 | 475,006 |
2018-02-13 | $11.36 | $11.41 | $11.29 | $11.41 | $8.32 | 573,481 |
2018-02-12 | $11.35 | $11.39 | $11.31 | $11.36 | $8.28 | 499,262 |
2018-02-09 | $11.36 | $11.45 | $11.31 | $11.35 | $8.27 | 174,588 |
2018-02-08 | $11.41 | $11.42 | $11.35 | $11.36 | $8.28 | 110,005 |
2018-02-07 | $11.36 | $11.45 | $11.31 | $11.41 | $8.32 | 167,261 |
2018-02-06 | $11.30 | $11.39 | $11.27 | $11.37 | $8.29 | 160,542 |
2018-02-05 | $11.55 | $11.55 | $11.34 | $11.38 | $8.30 | 121,428 |
2018-02-02 | $11.53 | $11.58 | $11.46 | $11.56 | $8.43 | 110,306 |
2018-02-01 | $11.58 | $11.61 | $11.54 | $11.56 | $8.43 | 59,508 |
2018-01-31 | $11.55 | $11.60 | $11.54 | $11.57 | $8.44 | 54,255 |
2018-01-30 | $11.65 | $11.68 | $11.55 | $11.55 | $8.42 | 66,062 |
2018-01-29 | $11.72 | $11.76 | $11.64 | $11.65 | $8.49 | 60,078 |
2018-01-26 | $11.79 | $11.80 | $11.70 | $11.70 | $8.53 | 42,826 |
2018-01-25 | $11.74 | $11.77 | $11.71 | $11.76 | $8.57 | 66,334 |
2018-01-24 | $11.67 | $11.78 | $11.67 | $11.73 | $8.55 | 71,800 |
2018-01-23 | $11.67 | $11.70 | $11.66 | $11.68 | $8.52 | 42,247 |
2018-01-22 | $11.59 | $11.67 | $11.59 | $11.67 | $8.51 | 79,087 |
2018-01-19 | $11.52 | $11.60 | $11.50 | $11.57 | $8.44 | 71,159 |
2018-01-18 | $11.62 | $11.66 | $11.51 | $11.54 | $8.41 | 61,931 |
2018-01-17 | $11.59 | $11.63 | $11.57 | $11.60 | $8.46 | 69,271 |
2018-01-16 | $11.56 | $11.63 | $11.56 | $11.62 | $8.47 | 100,275 |
2018-01-12 | $11.48 | $11.56 | $11.47 | $11.55 | $8.42 | 68,813 |
2018-01-11 | $11.46 | $11.49 | $11.45 | $11.45 | $8.35 | 68,528 |
2018-01-10 | $11.44 | $11.49 | $11.43 | $11.46 | $8.35 | 84,438 |
2018-01-09 | $11.51 | $11.52 | $11.44 | $11.50 | $8.38 | 77,792 |
2018-01-08 | $11.46 | $11.51 | $11.46 | $11.51 | $8.39 | 82,569 |
2018-01-05 | $11.54 | $11.54 | $11.47 | $11.47 | $8.36 | 107,922 |
2018-01-04 | $11.60 | $11.62 | $11.54 | $11.54 | $8.41 | 73,688 |
2018-01-03 | $11.51 | $11.62 | $11.51 | $11.58 | $8.44 | 106,055 |
2018-01-02 | $11.50 | $11.51 | $11.41 | $11.50 | $8.38 | 81,622 |
2017-12-29 | $11.39 | $11.47 | $11.39 | $11.47 | $8.36 | 116,946 |
2017-12-28 | $11.40 | $11.45 | $11.36 | $11.40 | $8.31 | 141,388 |
2017-12-27 | $11.51 | $11.51 | $11.43 | $11.43 | $8.29 | 66,231 |
2017-12-26 | $11.53 | $11.57 | $11.49 | $11.50 | $8.34 | 80,980 |
2017-12-22 | $11.49 | $11.53 | $11.46 | $11.51 | $8.35 | 87,725 |
2017-12-21 | $11.48 | $11.49 | $11.45 | $11.48 | $8.33 | 87,510 |
2017-12-20 | $11.46 | $11.51 | $11.44 | $11.50 | $8.34 | 163,278 |
2017-12-19 | $11.42 | $11.50 | $11.42 | $11.48 | $8.33 | 128,836 |
2017-12-18 | $11.48 | $11.51 | $11.42 | $11.42 | $8.28 | 165,263 |
2017-12-15 | $11.47 | $11.51 | $11.44 | $11.48 | $8.33 | 117,795 |
2017-12-14 | $11.51 | $11.54 | $11.47 | $11.51 | $8.35 | 144,189 |
2017-12-13 | $11.51 | $11.55 | $11.51 | $11.53 | $8.36 | 60,059 |
2017-12-12 | $11.58 | $11.64 | $11.56 | $11.60 | $8.37 | 86,167 |
2017-12-11 | $11.58 | $11.61 | $11.55 | $11.60 | $8.37 | 56,130 |
2017-12-08 | $11.58 | $11.60 | $11.55 | $11.60 | $8.37 | 70,044 |
2017-12-07 | $11.60 | $11.62 | $11.53 | $11.60 | $8.37 | 201,776 |
2017-12-06 | $11.56 | $11.62 | $11.52 | $11.62 | $8.38 | 58,720 |
2017-12-05 | $11.50 | $11.58 | $11.50 | $11.55 | $8.33 | 44,324 |
2017-12-04 | $11.50 | $11.54 | $11.48 | $11.50 | $8.30 | 83,474 |
2017-12-01 | $11.46 | $11.53 | $11.46 | $11.49 | $8.29 | 47,257 |
2017-11-30 | $11.48 | $11.53 | $11.46 | $11.47 | $8.28 | 95,900 |
2017-11-29 | $11.51 | $11.54 | $11.45 | $11.45 | $8.26 | 43,532 |
2017-11-28 | $11.53 | $11.57 | $11.51 | $11.53 | $8.32 | 51,359 |
2017-11-27 | $11.55 | $11.57 | $11.50 | $11.56 | $8.34 | 45,690 |
2017-11-24 | $11.46 | $11.55 | $11.46 | $11.53 | $8.32 | 23,723 |
2017-11-22 | $11.44 | $11.50 | $11.44 | $11.44 | $8.25 | 41,201 |
2017-11-21 | $11.49 | $11.50 | $11.43 | $11.45 | $8.26 | 64,331 |
2017-11-20 | $11.52 | $11.54 | $11.48 | $11.48 | $8.28 | 52,138 |
2017-11-17 | $11.54 | $11.59 | $11.51 | $11.52 | $8.31 | 31,765 |
2017-11-16 | $11.48 | $11.56 | $11.48 | $11.54 | $8.33 | 55,317 |
2017-11-15 | $11.40 | $11.48 | $11.40 | $11.46 | $8.27 | 102,629 |
2017-11-14 | $11.53 | $11.59 | $11.45 | $11.49 | $8.25 | 55,694 |
2017-11-13 | $11.59 | $11.61 | $11.51 | $11.51 | $8.26 | 69,546 |
2017-11-10 | $11.61 | $11.64 | $11.55 | $11.61 | $8.33 | 69,911 |
2017-11-09 | $11.64 | $11.71 | $11.61 | $11.61 | $8.33 | 78,879 |
2017-11-08 | $11.76 | $11.79 | $11.69 | $11.69 | $8.39 | 63,167 |
2017-11-07 | $11.74 | $11.80 | $11.71 | $11.80 | $8.47 | 68,349 |
2017-11-06 | $11.74 | $11.78 | $11.70 | $11.73 | $8.42 | 84,700 |
2017-11-03 | $11.93 | $11.93 | $11.77 | $11.77 | $8.45 | 79,467 |
2017-11-02 | $11.98 | $12.00 | $11.87 | $11.92 | $8.56 | 85,981 |
2017-11-01 | $12.03 | $12.05 | $11.99 | $11.99 | $8.61 | 45,743 |
2017-10-31 | $12.09 | $12.09 | $12.02 | $12.03 | $8.63 | 53,318 |
2017-10-30 | $12.05 | $12.09 | $12.05 | $12.08 | $8.67 | 62,243 |
2017-10-27 | $11.99 | $12.06 | $11.99 | $12.06 | $8.66 | 69,877 |
2017-10-26 | $11.97 | $12.04 | $11.97 | $11.98 | $8.60 | 49,451 |
2017-10-25 | $12.04 | $12.08 | $11.97 | $11.98 | $8.60 | 44,746 |
2017-10-24 | $12.06 | $12.10 | $12.06 | $12.06 | $8.66 | 52,941 |
2017-10-23 | $12.02 | $12.07 | $12.02 | $12.03 | $8.63 | 30,520 |
2017-10-20 | $12.04 | $12.07 | $12.01 | $12.07 | $8.66 | 42,370 |
2017-10-19 | $12.02 | $12.08 | $12.01 | $12.04 | $8.64 | 67,512 |
2017-10-18 | $12.10 | $12.10 | $12.03 | $12.05 | $8.65 | 43,653 |
2017-10-17 | $12.13 | $12.13 | $12.05 | $12.12 | $8.70 | 53,840 |
2017-10-16 | $12.16 | $12.22 | $12.15 | $12.19 | $8.71 | 54,138 |
2017-10-13 | $12.09 | $12.15 | $12.08 | $12.14 | $8.67 | 29,557 |
2017-10-12 | $12.04 | $12.12 | $12.04 | $12.06 | $8.61 | 64,416 |
2017-10-11 | $12.11 | $12.15 | $12.06 | $12.06 | $8.61 | 71,293 |
2017-10-10 | $12.00 | $12.13 | $11.98 | $12.11 | $8.65 | 93,354 |
2017-10-09 | $11.93 | $12.05 | $11.91 | $12.01 | $8.58 | 149,256 |
2017-10-06 | $11.89 | $11.95 | $11.89 | $11.93 | $8.52 | 84,600 |
2017-10-05 | $11.96 | $11.96 | $11.87 | $11.87 | $8.48 | 106,100 |
2017-10-04 | $11.83 | $11.96 | $11.83 | $11.94 | $8.53 | 130,929 |
2017-10-03 | $11.90 | $11.94 | $11.87 | $11.90 | $8.50 | 61,500 |
2017-10-02 | $11.92 | $11.95 | $11.89 | $11.89 | $8.49 | 43,353 |
2017-09-29 | $11.93 | $11.96 | $11.87 | $11.96 | $8.54 | 107,414 |
2017-09-28 | $11.81 | $11.93 | $11.81 | $11.93 | $8.52 | 109,880 |
2017-09-27 | $11.81 | $11.87 | $11.75 | $11.82 | $8.44 | 60,170 |
2017-09-26 | $11.78 | $11.85 | $11.78 | $11.79 | $8.42 | 51,321 |
2017-09-25 | $11.85 | $11.87 | $11.80 | $11.80 | $8.43 | 92,320 |
2017-09-22 | $11.71 | $11.87 | $11.71 | $11.87 | $8.48 | 80,779 |
2017-09-21 | $11.74 | $11.76 | $11.68 | $11.69 | $8.35 | 51,926 |
2017-09-20 | $11.72 | $11.75 | $11.67 | $11.75 | $8.39 | 100,779 |
2017-09-19 | $11.64 | $11.70 | $11.62 | $11.70 | $8.35 | 104,251 |
2017-09-18 | $11.64 | $11.68 | $11.64 | $11.67 | $8.33 | 95,252 |
2017-09-15 | $11.66 | $11.70 | $11.63 | $11.63 | $8.31 | 70,208 |
2017-09-14 | $11.73 | $11.75 | $11.70 | $11.72 | $8.33 | 56,606 |
2017-09-13 | $11.75 | $11.80 | $11.73 | $11.73 | $8.33 | 66,035 |
2017-09-12 | $11.86 | $11.88 | $11.75 | $11.75 | $8.35 | 85,042 |
2017-09-11 | $11.82 | $11.87 | $11.82 | $11.86 | $8.43 | 34,582 |
2017-09-08 | $11.84 | $11.85 | $11.80 | $11.83 | $8.41 | 28,630 |
2017-09-07 | $11.80 | $11.87 | $11.80 | $11.86 | $8.43 | 32,718 |
2017-09-06 | $11.80 | $11.81 | $11.78 | $11.78 | $8.37 | 36,281 |
2017-09-05 | $11.88 | $11.89 | $11.78 | $11.80 | $8.38 | 38,689 |
2017-09-01 | $11.87 | $11.93 | $11.87 | $11.91 | $8.46 | 58,153 |
2017-08-31 | $11.92 | $11.93 | $11.84 | $11.90 | $8.46 | 54,359 |
2017-08-30 | $11.88 | $11.93 | $11.87 | $11.93 | $8.48 | 79,136 |
2017-08-29 | $11.84 | $11.93 | $11.84 | $11.92 | $8.47 | 77,942 |
2017-08-28 | $11.84 | $11.93 | $11.83 | $11.93 | $8.48 | 56,933 |
2017-08-25 | $11.84 | $11.87 | $11.81 | $11.85 | $8.42 | 39,280 |
2017-08-24 | $11.83 | $11.87 | $11.79 | $11.85 | $8.42 | 69,875 |
2017-08-23 | $11.80 | $11.85 | $11.73 | $11.85 | $8.42 | 75,447 |
2017-08-22 | $11.77 | $11.81 | $11.75 | $11.81 | $8.39 | 40,892 |
2017-08-21 | $11.77 | $11.80 | $11.71 | $11.74 | $8.34 | 39,934 |
2017-08-18 | $11.76 | $11.84 | $11.73 | $11.73 | $8.34 | 68,436 |
2017-08-17 | $11.78 | $11.82 | $11.75 | $11.76 | $8.36 | 48,848 |
2017-08-16 | $11.80 | $11.84 | $11.78 | $11.81 | $8.39 | 42,700 |
2017-08-15 | $11.85 | $11.88 | $11.83 | $11.83 | $8.36 | 65,115 |
2017-08-14 | $11.97 | $11.99 | $11.85 | $11.85 | $8.38 | 79,107 |
2017-08-11 | $11.57 | $11.97 | $11.56 | $11.97 | $8.46 | 153,100 |
2017-08-10 | $11.85 | $11.87 | $11.72 | $11.73 | $8.29 | 133,982 |
2017-08-09 | $11.95 | $11.98 | $11.87 | $11.89 | $8.41 | 45,305 |
2017-08-08 | $11.98 | $12.00 | $11.94 | $11.94 | $8.44 | 40,977 |
2017-08-07 | $11.99 | $12.02 | $11.98 | $11.99 | $8.48 | 38,760 |
2017-08-04 | $11.99 | $12.02 | $11.98 | $11.98 | $8.47 | 45,336 |
2017-08-03 | $11.98 | $12.03 | $11.97 | $12.03 | $8.50 | 40,991 |
2017-08-02 | $12.03 | $12.04 | $11.94 | $11.94 | $8.44 | 58,670 |
2017-08-01 | $12.03 | $12.05 | $11.98 | $12.02 | $8.50 | 77,761 |
2017-07-31 | $11.97 | $12.01 | $11.95 | $12.01 | $8.49 | 61,431 |
2017-07-28 | $11.93 | $11.98 | $11.92 | $11.92 | $8.43 | 62,215 |
2017-07-27 | $11.94 | $11.98 | $11.90 | $11.91 | $8.42 | 45,696 |
2017-07-26 | $11.92 | $11.96 | $11.90 | $11.94 | $8.44 | 53,206 |
2017-07-25 | $11.86 | $11.95 | $11.82 | $11.94 | $8.44 | 50,328 |
2017-07-24 | $11.86 | $11.89 | $11.82 | $11.85 | $8.37 | 54,419 |
2017-07-21 | $11.85 | $11.91 | $11.80 | $11.87 | $8.39 | 68,337 |
2017-07-20 | $11.90 | $11.96 | $11.84 | $11.84 | $8.37 | 59,710 |
2017-07-19 | $11.88 | $11.96 | $11.87 | $11.90 | $8.41 | 52,506 |
2017-07-18 | $11.88 | $11.91 | $11.87 | $11.88 | $8.40 | 38,314 |
2017-07-17 | $11.95 | $11.95 | $11.87 | $11.89 | $8.41 | 69,502 |
2017-07-14 | $11.88 | $11.95 | $11.88 | $11.95 | $8.45 | 57,117 |
2017-07-13 | $11.94 | $12.00 | $11.94 | $11.99 | $8.43 | 42,207 |
2017-07-12 | $11.97 | $11.99 | $11.94 | $11.97 | $8.42 | 34,764 |
2017-07-11 | $11.90 | $11.97 | $11.90 | $11.96 | $8.41 | 44,488 |
2017-07-10 | $11.93 | $11.94 | $11.88 | $11.93 | $8.39 | 42,474 |
2017-07-07 | $11.88 | $11.94 | $11.88 | $11.94 | $8.40 | 57,046 |
2017-07-06 | $11.86 | $11.92 | $11.85 | $11.88 | $8.36 | 90,539 |
2017-07-05 | $11.91 | $11.94 | $11.86 | $11.91 | $8.38 | 102,094 |
2017-07-03 | $11.90 | $11.93 | $11.84 | $11.89 | $8.36 | 57,194 |
2017-06-30 | $11.74 | $11.90 | $11.74 | $11.90 | $8.37 | 105,516 |
2017-06-29 | $11.69 | $11.78 | $11.69 | $11.70 | $8.23 | 274,028 |
2017-06-28 | $11.60 | $11.69 | $11.60 | $11.68 | $8.22 | 106,442 |
2017-06-27 | $11.66 | $11.70 | $11.60 | $11.60 | $8.16 | 81,940 |
2017-06-26 | $11.69 | $11.73 | $11.62 | $11.68 | $8.22 | 137,183 |
2017-06-23 | $11.76 | $11.77 | $11.72 | $11.72 | $8.24 | 60,808 |
2017-06-22 | $11.78 | $11.83 | $11.75 | $11.77 | $8.28 | 141,612 |
2017-06-21 | $11.85 | $11.88 | $11.77 | $11.77 | $8.28 | 93,450 |
2017-06-20 | $11.85 | $11.89 | $11.85 | $11.85 | $8.34 | 95,047 |
2017-06-19 | $11.86 | $11.90 | $11.83 | $11.87 | $8.35 | 70,288 |
2017-06-16 | $11.85 | $11.88 | $11.84 | $11.86 | $8.34 | 62,519 |
2017-06-15 | $11.84 | $11.88 | $11.84 | $11.85 | $8.34 | 87,162 |
2017-06-14 | $11.89 | $11.90 | $11.85 | $11.85 | $8.34 | 61,835 |
2017-06-13 | $11.83 | $11.90 | $11.83 | $11.90 | $8.37 | 112,659 |
2017-06-12 | $11.87 | $11.88 | $11.81 | $11.86 | $8.30 | 120,263 |
2017-06-09 | $11.83 | $11.86 | $11.82 | $11.86 | $8.30 | 55,658 |
2017-06-08 | $11.86 | $11.88 | $11.81 | $11.83 | $8.28 | 66,687 |
2017-06-07 | $11.89 | $11.90 | $11.82 | $11.85 | $8.29 | 97,456 |
2017-06-06 | $11.82 | $11.90 | $11.82 | $11.90 | $8.33 | 146,203 |
2017-06-05 | $11.83 | $11.87 | $11.81 | $11.82 | $8.27 | 179,967 |
2017-06-02 | $11.92 | $11.92 | $11.82 | $11.87 | $8.31 | 289,468 |
2017-06-01 | $11.92 | $11.93 | $11.88 | $11.91 | $8.34 | 197,107 |
2017-05-31 | $11.93 | $11.93 | $11.87 | $11.92 | $8.34 | 184,788 |
2017-05-30 | $11.96 | $11.97 | $11.91 | $11.93 | $8.35 | 117,132 |
2017-05-26 | $11.96 | $11.99 | $11.93 | $11.96 | $8.37 | 145,312 |
2017-05-25 | $12.00 | $12.04 | $11.87 | $11.97 | $8.38 | 291,862 |
2017-05-24 | $12.00 | $12.01 | $11.95 | $12.00 | $8.40 | 144,283 |
2017-05-23 | $12.03 | $12.06 | $11.98 | $12.00 | $8.40 | 243,970 |
2017-05-22 | $12.05 | $12.06 | $11.97 | $12.00 | $8.40 | 206,217 |
2017-05-19 | $12.08 | $12.15 | $12.01 | $12.03 | $8.42 | 113,655 |
2017-05-18 | $12.11 | $12.14 | $12.04 | $12.08 | $8.45 | 58,567 |
2017-05-17 | $12.16 | $12.17 | $12.06 | $12.11 | $8.48 | 118,208 |
2017-05-16 | $12.21 | $12.22 | $12.16 | $12.17 | $8.52 | 58,625 |
2017-05-15 | $12.28 | $12.30 | $12.19 | $12.19 | $8.53 | 58,640 |
2017-05-12 | $12.25 | $12.35 | $12.25 | $12.33 | $8.59 | 67,776 |
2017-05-11 | $12.28 | $12.34 | $12.25 | $12.25 | $8.53 | 76,813 |
2017-05-10 | $12.24 | $12.29 | $12.21 | $12.29 | $8.56 | 57,222 |
2017-05-09 | $12.27 | $12.29 | $12.19 | $12.24 | $8.52 | 57,003 |
2017-05-08 | $12.23 | $12.29 | $12.22 | $12.27 | $8.55 | 55,860 |
2017-05-05 | $12.27 | $12.31 | $12.23 | $12.23 | $8.52 | 58,611 |
2017-05-04 | $12.25 | $12.27 | $12.18 | $12.27 | $8.55 | 97,992 |
2017-05-03 | $12.29 | $12.29 | $12.22 | $12.23 | $8.52 | 43,853 |
2017-05-02 | $12.36 | $12.36 | $12.20 | $12.29 | $8.56 | 52,707 |
2017-05-01 | $12.32 | $12.39 | $12.31 | $12.37 | $8.61 | 58,428 |
2017-04-28 | $12.33 | $12.41 | $12.30 | $12.34 | $8.59 | 59,220 |
2017-04-27 | $12.30 | $12.35 | $12.30 | $12.34 | $8.59 | 34,489 |
2017-04-26 | $12.34 | $12.36 | $12.30 | $12.30 | $8.57 | 53,687 |
2017-04-25 | $12.29 | $12.35 | $12.25 | $12.35 | $8.60 | 41,939 |
2017-04-24 | $12.26 | $12.30 | $12.21 | $12.28 | $8.55 | 46,161 |
2017-04-21 | $12.33 | $12.33 | $12.15 | $12.17 | $8.48 | 95,124 |
2017-04-20 | $12.32 | $12.32 | $12.25 | $12.29 | $8.56 | 55,714 |
2017-04-19 | $12.29 | $12.38 | $12.28 | $12.32 | $8.58 | 61,294 |
2017-04-18 | $12.30 | $12.31 | $12.26 | $12.29 | $8.56 | 53,780 |
2017-04-17 | $12.38 | $12.38 | $12.28 | $12.30 | $8.57 | 73,433 |
2017-04-13 | $12.37 | $12.40 | $12.36 | $12.39 | $8.59 | 43,024 |
2017-04-12 | $12.39 | $12.41 | $12.36 | $12.37 | $8.57 | 66,008 |
2017-04-11 | $12.43 | $12.45 | $12.38 | $12.40 | $8.59 | 68,006 |
2017-04-10 | $12.35 | $12.44 | $12.34 | $12.44 | $8.62 | 52,184 |
2017-04-07 | $12.35 | $12.36 | $12.31 | $12.34 | $8.55 | 57,734 |
2017-04-06 | $12.35 | $12.37 | $12.30 | $12.35 | $8.56 | 86,111 |
2017-04-05 | $12.35 | $12.35 | $12.32 | $12.35 | $8.56 | 62,376 |
2017-04-04 | $12.26 | $12.34 | $12.25 | $12.34 | $8.55 | 74,868 |
2017-04-03 | $12.20 | $12.27 | $12.19 | $12.27 | $8.50 | 57,761 |
2017-03-31 | $12.25 | $12.29 | $12.19 | $12.22 | $8.47 | 86,643 |
2017-03-30 | $12.29 | $12.29 | $12.19 | $12.19 | $8.45 | 62,738 |
2017-03-29 | $12.26 | $12.32 | $12.26 | $12.30 | $8.52 | 34,379 |
2017-03-28 | $12.22 | $12.29 | $12.22 | $12.25 | $8.49 | 96,873 |
2017-03-27 | $12.30 | $12.30 | $12.22 | $12.22 | $8.47 | 62,506 |
2017-03-24 | $12.32 | $12.36 | $12.29 | $12.33 | $8.55 | 68,577 |
2017-03-23 | $12.29 | $12.32 | $12.27 | $12.30 | $8.52 | 80,259 |
2017-03-22 | $12.28 | $12.35 | $12.27 | $12.29 | $8.52 | 69,650 |
2017-03-21 | $12.33 | $12.38 | $12.27 | $12.28 | $8.51 | 72,420 |
2017-03-20 | $12.37 | $12.42 | $12.33 | $12.34 | $8.55 | 62,767 |
2017-03-17 | $12.36 | $12.44 | $12.33 | $12.36 | $8.57 | 82,078 |
2017-03-16 | $12.27 | $12.36 | $12.27 | $12.36 | $8.57 | 74,920 |
2017-03-15 | $12.20 | $12.27 | $12.19 | $12.27 | $8.50 | 55,425 |
2017-03-14 | $12.20 | $12.24 | $12.18 | $12.19 | $8.45 | 63,224 |
2017-03-13 | $12.20 | $12.27 | $12.18 | $12.22 | $8.47 | 74,277 |
2017-03-10 | $12.18 | $12.30 | $12.18 | $12.30 | $8.48 | 79,144 |
2017-03-09 | $12.33 | $12.34 | $12.14 | $12.18 | $8.40 | 160,199 |
2017-03-08 | $12.36 | $12.37 | $12.30 | $12.34 | $8.51 | 155,590 |
2017-03-07 | $12.38 | $12.38 | $12.33 | $12.35 | $8.52 | 77,087 |
2017-03-06 | $12.36 | $12.41 | $12.33 | $12.40 | $8.55 | 117,642 |
2017-03-03 | $12.35 | $12.41 | $12.32 | $12.41 | $8.56 | 58,600 |
2017-03-02 | $12.31 | $12.37 | $12.30 | $12.36 | $8.52 | 48,240 |
2017-03-01 | $12.35 | $12.37 | $12.28 | $12.29 | $8.48 | 85,964 |
2017-02-28 | $12.28 | $12.37 | $12.28 | $12.37 | $8.53 | 118,800 |
2017-02-27 | $12.30 | $12.33 | $12.23 | $12.24 | $8.44 | 95,134 |
2017-02-24 | $12.19 | $12.31 | $12.19 | $12.30 | $8.48 | 97,960 |
2017-02-23 | $12.29 | $12.30 | $12.18 | $12.18 | $8.40 | 99,105 |
2017-02-22 | $12.22 | $12.29 | $12.22 | $12.29 | $8.48 | 96,148 |
2017-02-21 | $12.21 | $12.27 | $12.21 | $12.22 | $8.43 | 90,397 |
2017-02-17 | $12.18 | $12.22 | $12.16 | $12.22 | $8.43 | 62,762 |
2017-02-16 | $12.14 | $12.18 | $12.13 | $12.18 | $8.40 | 64,650 |
2017-02-15 | $12.14 | $12.20 | $12.11 | $12.11 | $8.35 | 133,691 |
2017-02-14 | $12.12 | $12.16 | $12.08 | $12.11 | $8.35 | 61,633 |
2017-02-13 | $12.21 | $12.21 | $12.11 | $12.15 | $8.34 | 89,558 |
2017-02-10 | $12.11 | $12.17 | $12.10 | $12.17 | $8.35 | 78,964 |
2017-02-09 | $12.14 | $12.14 | $12.10 | $12.12 | $8.32 | 72,941 |
2017-02-08 | $12.11 | $12.11 | $12.08 | $12.10 | $8.30 | 62,738 |
2017-02-07 | $12.11 | $12.16 | $12.08 | $12.08 | $8.29 | 63,748 |
2017-02-06 | $12.14 | $12.19 | $12.08 | $12.08 | $8.29 | 92,379 |
2017-02-03 | $12.24 | $12.24 | $12.12 | $12.13 | $8.32 | 91,004 |
2017-02-02 | $12.27 | $12.27 | $12.19 | $12.21 | $8.38 | 93,965 |
2017-02-01 | $12.26 | $12.31 | $12.21 | $12.27 | $8.42 | 88,667 |
2017-01-31 | $12.22 | $12.27 | $12.21 | $12.23 | $8.39 | 73,928 |
2017-01-30 | $12.14 | $12.27 | $12.13 | $12.20 | $8.37 | 167,749 |
2017-01-27 | $12.14 | $12.22 | $12.10 | $12.11 | $8.31 | 127,551 |
2017-01-26 | $12.17 | $12.23 | $12.09 | $12.10 | $8.30 | 90,208 |
2017-01-25 | $12.18 | $12.22 | $12.16 | $12.16 | $8.35 | 107,839 |
2017-01-24 | $12.15 | $12.25 | $12.08 | $12.12 | $8.32 | 135,490 |
2017-01-23 | $11.98 | $12.17 | $11.98 | $12.14 | $8.33 | 141,409 |
2017-01-20 | $12.09 | $12.12 | $11.99 | $12.00 | $8.24 | 75,831 |
2017-01-19 | $12.08 | $12.12 | $12.05 | $12.08 | $8.29 | 166,773 |
2017-01-18 | $12.02 | $12.09 | $11.97 | $12.09 | $8.30 | 176,581 |
2017-01-17 | $12.03 | $12.04 | $11.96 | $11.99 | $8.23 | 51,879 |
2017-01-13 | $11.99 | $12.04 | $11.95 | $12.03 | $8.26 | 75,080 |
2017-01-12 | $12.00 | $12.01 | $11.95 | $11.96 | $8.21 | 76,951 |
2017-01-11 | $11.96 | $12.01 | $11.95 | $12.00 | $8.24 | 80,397 |
2017-01-10 | $11.90 | $11.96 | $11.85 | $11.94 | $8.19 | 68,555 |
2017-01-09 | $11.96 | $12.28 | $11.77 | $11.87 | $8.15 | 173,418 |
2017-01-06 | $11.93 | $11.95 | $11.87 | $11.94 | $8.19 | 129,910 |
2017-01-05 | $11.93 | $12.29 | $11.92 | $11.92 | $8.18 | 76,769 |
2017-01-04 | $11.96 | $12.00 | $11.92 | $11.94 | $8.19 | 111,961 |
2017-01-03 | $11.90 | $11.95 | $11.87 | $11.95 | $8.20 | 70,399 |
2016-12-30 | $11.91 | $11.91 | $11.85 | $11.87 | $8.15 | 114,895 |
2016-12-29 | $11.85 | $11.91 | $11.81 | $11.89 | $8.16 | 94,737 |
2016-12-28 | $11.90 | $11.95 | $11.84 | $11.85 | $8.13 | 85,038 |
2016-12-27 | $11.93 | $12.00 | $11.91 | $11.91 | $8.13 | 91,398 |
2016-12-23 | $11.96 | $11.98 | $11.89 | $11.90 | $8.13 | 87,839 |
2016-12-22 | $11.94 | $11.98 | $11.90 | $11.92 | $8.14 | 152,696 |
2016-12-21 | $11.92 | $11.93 | $11.89 | $11.90 | $8.13 | 113,903 |
2016-12-20 | $11.90 | $11.97 | $11.90 | $11.91 | $8.13 | 86,411 |
2016-12-19 | $11.87 | $11.94 | $11.84 | $11.92 | $8.14 | 83,740 |
2016-12-16 | $11.82 | $11.90 | $11.82 | $11.87 | $8.11 | 99,786 |
2016-12-15 | $11.86 | $11.87 | $11.81 | $11.86 | $8.10 | 119,619 |
2016-12-14 | $11.84 | $11.88 | $11.80 | $11.86 | $8.09 | 34,702 |
2016-12-13 | $11.87 | $11.87 | $11.80 | $11.83 | $8.07 | 19,629 |
2016-12-12 | $11.89 | $11.91 | $11.84 | $11.87 | $8.10 | 106,924 |
2016-12-09 | $11.85 | $11.90 | $11.78 | $11.88 | $8.07 | 130,788 |
2016-12-08 | $11.86 | $11.86 | $11.78 | $11.82 | $8.02 | 135,118 |
2016-12-07 | $11.88 | $11.88 | $11.79 | $11.86 | $8.05 | 75,261 |
2016-12-06 | $11.85 | $11.85 | $11.76 | $11.82 | $8.02 | 75,067 |
2016-12-05 | $11.88 | $11.88 | $11.78 | $11.82 | $8.03 | 86,922 |
2016-12-02 | $11.87 | $11.90 | $11.83 | $11.87 | $8.06 | 90,486 |
2016-12-01 | $11.77 | $11.87 | $11.70 | $11.87 | $8.06 | 55,727 |
2016-11-30 | $11.86 | $11.90 | $11.70 | $11.78 | $8.00 | 153,805 |
2016-11-29 | $11.89 | $11.90 | $11.83 | $11.89 | $8.07 | 56,029 |
2016-11-28 | $11.96 | $11.96 | $11.83 | $11.85 | $8.05 | 57,521 |
2016-11-25 | $11.97 | $11.97 | $11.88 | $11.90 | $8.08 | 62,942 |
2016-11-23 | $11.75 | $11.95 | $11.73 | $11.93 | $8.10 | 69,809 |
2016-11-22 | $11.82 | $11.84 | $11.71 | $11.75 | $7.98 | 81,682 |
2016-11-21 | $11.71 | $11.89 | $11.71 | $11.75 | $7.98 | 70,731 |
2016-11-18 | $11.78 | $11.85 | $11.65 | $11.68 | $7.93 | 101,689 |
2016-11-17 | $11.85 | $11.85 | $11.76 | $11.81 | $8.02 | 116,673 |
2016-11-16 | $11.74 | $11.84 | $11.71 | $11.81 | $8.02 | 139,188 |
2016-11-15 | $11.61 | $11.78 | $11.57 | $11.75 | $7.98 | 74,714 |
2016-11-14 | $11.60 | $11.71 | $11.51 | $11.51 | $7.81 | 65,581 |
2016-11-11 | $11.36 | $11.78 | $11.36 | $11.62 | $7.85 | 101,855 |
2016-11-10 | $11.45 | $11.49 | $11.37 | $11.40 | $7.70 | 76,393 |
2016-11-09 | $11.41 | $11.51 | $11.41 | $11.45 | $7.73 | 53,489 |
2016-11-08 | $11.49 | $11.55 | $11.45 | $11.49 | $7.76 | 83,768 |
2016-11-07 | $11.62 | $11.62 | $11.52 | $11.53 | $7.79 | 42,472 |
2016-11-04 | $11.53 | $11.54 | $11.48 | $11.48 | $7.75 | 35,327 |
2016-11-03 | $11.53 | $11.60 | $11.50 | $11.50 | $7.77 | 65,302 |
2016-11-02 | $11.67 | $11.72 | $11.56 | $11.57 | $7.81 | 46,571 |
2016-11-01 | $11.79 | $11.83 | $11.74 | $11.76 | $7.94 | 68,307 |
2016-10-31 | $11.80 | $11.83 | $11.75 | $11.80 | $7.97 | 56,975 |
2016-10-28 | $11.73 | $11.81 | $11.68 | $11.81 | $7.98 | 42,925 |
2016-10-27 | $11.79 | $11.84 | $11.70 | $11.70 | $7.90 | 58,733 |
2016-10-26 | $11.75 | $11.89 | $11.74 | $11.74 | $7.93 | 68,375 |
2016-10-25 | $11.79 | $11.84 | $11.69 | $11.73 | $7.92 | 52,984 |
2016-10-24 | $11.77 | $11.84 | $11.72 | $11.74 | $7.93 | 102,917 |
2016-10-21 | $11.66 | $11.77 | $11.64 | $11.76 | $7.94 | 161,488 |
2016-10-20 | $11.65 | $11.72 | $11.54 | $11.59 | $7.83 | 210,064 |
2016-10-19 | $11.63 | $11.63 | $11.56 | $11.63 | $7.85 | 66,357 |
2016-10-18 | $11.56 | $11.60 | $11.51 | $11.56 | $7.81 | 72,211 |
2016-10-17 | $11.62 | $11.62 | $11.48 | $11.50 | $7.77 | 122,554 |
2016-10-14 | $11.62 | $11.63 | $11.56 | $11.58 | $7.82 | 31,678 |
2016-10-13 | $11.65 | $11.69 | $11.60 | $11.63 | $7.81 | 64,365 |
2016-10-12 | $11.74 | $11.74 | $11.64 | $11.67 | $7.84 | 44,642 |
2016-10-11 | $11.68 | $11.72 | $11.66 | $11.72 | $7.87 | 77,733 |
2016-10-10 | $11.62 | $11.70 | $11.62 | $11.66 | $7.83 | 30,672 |
2016-10-07 | $11.69 | $11.71 | $11.57 | $11.61 | $7.80 | 35,940 |
2016-10-06 | $11.76 | $11.76 | $11.65 | $11.67 | $7.84 | 48,570 |
2016-10-05 | $11.69 | $11.76 | $11.69 | $11.75 | $7.90 | 48,171 |
2016-10-04 | $11.84 | $11.86 | $11.67 | $11.68 | $7.85 | 74,758 |
2016-10-03 | $11.77 | $11.83 | $11.76 | $11.83 | $7.95 | 64,494 |
2016-09-30 | $11.79 | $11.81 | $11.73 | $11.80 | $7.93 | 127,792 |
2016-09-29 | $11.71 | $11.75 | $11.67 | $11.72 | $7.87 | 51,031 |
2016-09-28 | $11.68 | $11.72 | $11.65 | $11.72 | $7.87 | 88,167 |
2016-09-27 | $11.64 | $11.66 | $11.56 | $11.66 | $7.83 | 56,378 |
2016-09-26 | $11.58 | $11.63 | $11.51 | $11.62 | $7.81 | 92,651 |
2016-09-23 | $11.55 | $11.55 | $11.51 | $11.55 | $7.76 | 64,710 |
2016-09-22 | $11.50 | $11.52 | $11.47 | $11.52 | $7.74 | 85,375 |
2016-09-21 | $11.45 | $11.47 | $11.43 | $11.46 | $7.70 | 40,373 |
2016-09-20 | $11.36 | $11.44 | $11.35 | $11.43 | $7.68 | 76,538 |
2016-09-19 | $11.40 | $11.40 | $11.32 | $11.32 | $7.61 | 42,518 |
2016-09-16 | $11.34 | $11.40 | $11.33 | $11.37 | $7.64 | 48,676 |
2016-09-15 | $11.38 | $11.38 | $11.30 | $11.31 | $7.60 | 70,783 |
2016-09-14 | $11.37 | $11.39 | $11.33 | $11.35 | $7.63 | 74,944 |
2016-09-13 | $11.46 | $11.46 | $11.35 | $11.38 | $7.61 | 79,396 |
2016-09-12 | $11.48 | $11.48 | $11.41 | $11.42 | $7.63 | 41,935 |
2016-09-09 | $11.52 | $11.53 | $11.42 | $11.46 | $7.66 | 68,898 |
2016-09-08 | $11.51 | $11.53 | $11.48 | $11.52 | $7.70 | 98,985 |
2016-09-07 | $11.44 | $11.51 | $11.42 | $11.50 | $7.69 | 53,259 |
2016-09-06 | $11.47 | $11.52 | $11.43 | $11.44 | $7.64 | 64,617 |
2016-09-02 | $11.53 | $11.54 | $11.45 | $11.46 | $7.66 | 43,425 |
2016-09-01 | $11.53 | $11.55 | $11.48 | $11.51 | $7.69 | 50,895 |
2016-08-31 | $11.54 | $11.54 | $11.46 | $11.52 | $7.70 | 94,226 |
2016-08-30 | $11.49 | $11.51 | $11.47 | $11.49 | $7.68 | 40,238 |
2016-08-29 | $11.48 | $11.51 | $11.44 | $11.49 | $7.68 | 91,991 |
2016-08-26 | $11.47 | $11.49 | $11.43 | $11.47 | $7.67 | 61,767 |
2016-08-25 | $11.40 | $11.44 | $11.35 | $11.44 | $7.65 | 44,237 |
2016-08-24 | $11.43 | $11.44 | $11.33 | $11.38 | $7.61 | 178,594 |
2016-08-23 | $11.50 | $11.53 | $11.35 | $11.41 | $7.63 | 146,686 |
2016-08-22 | $11.49 | $11.49 | $11.44 | $11.48 | $7.67 | 56,027 |
2016-08-19 | $11.48 | $11.50 | $11.42 | $11.46 | $7.66 | 37,661 |
2016-08-18 | $11.46 | $11.49 | $11.43 | $11.47 | $7.67 | 117,151 |
2016-08-17 | $11.45 | $11.52 | $11.43 | $11.48 | $7.67 | 172,667 |
2016-08-16 | $11.42 | $11.46 | $11.35 | $11.43 | $7.64 | 52,492 |
2016-08-15 | $11.41 | $11.46 | $11.40 | $11.44 | $7.61 | 140,424 |
2016-08-12 | $11.43 | $11.45 | $11.38 | $11.41 | $7.59 | 75,324 |
2016-08-11 | $11.39 | $11.41 | $11.35 | $11.38 | $7.57 | 105,401 |
2016-08-10 | $11.49 | $11.49 | $11.34 | $11.34 | $7.54 | 61,905 |
2016-08-09 | $11.50 | $11.50 | $11.43 | $11.43 | $7.60 | 52,199 |
2016-08-08 | $11.51 | $11.51 | $11.45 | $11.50 | $7.65 | 65,351 |
2016-08-05 | $11.50 | $11.53 | $11.43 | $11.45 | $7.61 | 63,565 |
2016-08-04 | $11.50 | $11.52 | $11.44 | $11.47 | $7.63 | 44,264 |
2016-08-03 | $11.36 | $11.51 | $11.36 | $11.48 | $7.63 | 39,604 |
2016-08-02 | $11.48 | $11.48 | $11.36 | $11.40 | $7.58 | 128,333 |
2016-08-01 | $11.51 | $11.54 | $11.40 | $11.47 | $7.63 | 66,193 |
2016-07-29 | $11.55 | $11.59 | $11.46 | $11.53 | $7.67 | 94,310 |
2016-07-28 | $11.58 | $11.58 | $11.46 | $11.49 | $7.64 | 63,186 |
2016-07-27 | $11.51 | $11.60 | $11.50 | $11.53 | $7.67 | 66,337 |
2016-07-26 | $11.59 | $11.60 | $11.50 | $11.52 | $7.66 | 63,042 |
2016-07-25 | $11.64 | $11.64 | $11.45 | $11.55 | $7.68 | 78,501 |
2016-07-22 | $11.64 | $11.64 | $11.57 | $11.59 | $7.71 | 78,973 |
2016-07-21 | $11.64 | $11.65 | $11.56 | $11.61 | $7.72 | 87,038 |
2016-07-20 | $11.44 | $11.62 | $11.38 | $11.60 | $7.71 | 65,925 |
2016-07-19 | $11.41 | $11.41 | $11.31 | $11.41 | $7.59 | 62,568 |
2016-07-18 | $11.45 | $11.45 | $11.31 | $11.33 | $7.53 | 79,760 |
2016-07-15 | $11.31 | $11.40 | $11.29 | $11.34 | $7.54 | 120,341 |
2016-07-14 | $11.49 | $11.51 | $11.27 | $11.33 | $7.53 | 51,944 |
2016-07-13 | $11.50 | $11.60 | $11.43 | $11.47 | $7.59 | 99,378 |
2016-07-12 | $11.53 | $11.60 | $11.46 | $11.50 | $7.61 | 74,145 |
2016-07-11 | $11.50 | $11.54 | $11.45 | $11.47 | $7.59 | 93,368 |
2016-07-08 | $11.49 | $11.55 | $11.47 | $11.53 | $7.63 | 87,117 |
2016-07-07 | $11.42 | $11.50 | $11.42 | $11.42 | $7.55 | 89,336 |
2016-07-06 | $11.33 | $11.48 | $11.27 | $11.47 | $7.59 | 111,677 |
2016-07-05 | $11.34 | $11.39 | $11.25 | $11.32 | $7.49 | 55,945 |
2016-07-01 | $11.32 | $11.41 | $11.27 | $11.40 | $7.54 | 100,242 |
2016-06-30 | $11.24 | $11.30 | $11.19 | $11.27 | $7.45 | 105,707 |
2016-06-29 | $11.20 | $11.25 | $11.18 | $11.20 | $7.41 | 95,307 |
2016-06-28 | $11.25 | $11.31 | $11.14 | $11.17 | $7.39 | 84,153 |
2016-06-27 | $11.34 | $11.37 | $11.16 | $11.17 | $7.39 | 127,554 |
2016-06-24 | $11.26 | $11.49 | $11.26 | $11.35 | $7.51 | 109,616 |
2016-06-23 | $11.40 | $11.45 | $11.38 | $11.45 | $7.57 | 56,607 |
2016-06-22 | $11.37 | $11.39 | $11.35 | $11.39 | $7.53 | 50,365 |
2016-06-21 | $11.25 | $11.38 | $11.21 | $11.32 | $7.49 | 124,818 |
2016-06-20 | $11.26 | $11.33 | $11.18 | $11.20 | $7.41 | 118,910 |
2016-06-17 | $11.27 | $11.27 | $11.18 | $11.20 | $7.41 | 43,288 |
2016-06-16 | $11.33 | $11.33 | $11.20 | $11.22 | $7.42 | 110,700 |
2016-06-15 | $11.34 | $11.40 | $11.28 | $11.35 | $7.51 | 68,415 |
2016-06-14 | $11.40 | $11.40 | $11.32 | $11.33 | $7.49 | 47,950 |
2016-06-13 | $11.44 | $11.47 | $11.38 | $11.42 | $7.55 | 49,836 |
2016-06-10 | $11.44 | $11.51 | $11.43 | $11.47 | $7.55 | 69,028 |
2016-06-09 | $11.50 | $11.50 | $11.40 | $11.46 | $7.54 | 50,776 |
2016-06-08 | $11.38 | $11.51 | $11.34 | $11.51 | $7.57 | 93,356 |
2016-06-07 | $11.32 | $11.39 | $11.26 | $11.39 | $7.49 | 101,232 |
2016-06-06 | $11.30 | $11.33 | $11.21 | $11.33 | $7.45 | 58,328 |
2016-06-03 | $11.28 | $11.30 | $11.22 | $11.30 | $7.43 | 32,642 |
2016-06-02 | $11.24 | $11.30 | $11.17 | $11.30 | $7.43 | 144,381 |
2016-06-01 | $11.14 | $11.22 | $11.14 | $11.22 | $7.38 | 72,832 |
2016-05-31 | $11.20 | $11.20 | $11.12 | $11.17 | $7.35 | 71,756 |
2016-05-27 | $11.21 | $11.21 | $11.16 | $11.18 | $7.36 | 44,458 |
2016-05-26 | $11.14 | $11.19 | $11.12 | $11.19 | $7.36 | 68,314 |
2016-05-25 | $11.06 | $11.14 | $11.06 | $11.09 | $7.30 | 105,719 |
2016-05-24 | $11.05 | $11.07 | $11.03 | $11.05 | $7.27 | 70,950 |
2016-05-23 | $11.04 | $11.09 | $11.04 | $11.04 | $7.26 | 65,883 |
2016-05-20 | $11.01 | $11.04 | $10.99 | $11.02 | $7.25 | 40,806 |
2016-05-19 | $11.02 | $11.03 | $10.99 | $11.00 | $7.24 | 19,005 |
2016-05-18 | $11.00 | $11.03 | $10.99 | $11.03 | $7.26 | 7,518 |
2016-05-17 | $11.02 | $11.02 | $10.95 | $11.00 | $7.24 | 73,057 |
2016-05-16 | $10.97 | $11.02 | $10.97 | $11.01 | $7.24 | 57,032 |
2016-05-13 | $11.00 | $11.07 | $11.00 | $11.02 | $7.21 | 85,353 |
2016-05-12 | $11.02 | $11.04 | $10.97 | $10.97 | $7.18 | 88,532 |
2016-05-11 | $11.00 | $11.02 | $10.97 | $10.98 | $7.19 | 103,765 |
2016-05-10 | $11.03 | $11.05 | $10.99 | $11.01 | $7.20 | 77,535 |
2016-05-09 | $11.06 | $11.06 | $10.99 | $11.02 | $7.21 | 109,517 |
2016-05-06 | $11.10 | $11.12 | $11.00 | $11.03 | $7.22 | 117,159 |
2016-05-05 | $11.17 | $11.19 | $11.06 | $11.10 | $7.26 | 68,416 |
2016-05-04 | $11.13 | $11.23 | $11.08 | $11.14 | $7.29 | 67,686 |
2016-05-03 | $11.19 | $11.23 | $11.08 | $11.14 | $7.29 | 91,431 |
2016-05-02 | $11.33 | $11.33 | $11.16 | $11.21 | $7.34 | 66,210 |
2016-04-29 | $11.33 | $11.35 | $11.28 | $11.33 | $7.41 | 31,715 |
2016-04-28 | $11.29 | $11.33 | $11.27 | $11.30 | $7.39 | 50,885 |
2016-04-27 | $11.27 | $11.31 | $11.25 | $11.27 | $7.37 | 23,004 |
2016-04-26 | $11.29 | $11.31 | $11.25 | $11.25 | $7.36 | 41,896 |
2016-04-25 | $11.27 | $11.32 | $11.21 | $11.29 | $7.39 | 23,885 |
2016-04-22 | $11.24 | $11.27 | $11.22 | $11.27 | $7.37 | 29,181 |
2016-04-21 | $11.16 | $11.24 | $11.13 | $11.22 | $7.34 | 42,856 |
2016-04-20 | $11.14 | $11.14 | $11.09 | $11.13 | $7.28 | 49,532 |
2016-04-19 | $11.23 | $11.23 | $11.08 | $11.15 | $7.30 | 90,010 |
2016-04-18 | $10.99 | $11.21 | $10.96 | $11.21 | $7.34 | 124,075 |
2016-04-15 | $11.01 | $11.01 | $10.92 | $10.99 | $7.19 | 82,642 |
2016-04-14 | $10.99 | $11.03 | $10.97 | $11.02 | $7.21 | 74,564 |
2016-04-13 | $10.96 | $11.01 | $10.95 | $10.96 | $7.17 | 39,647 |
2016-04-12 | $10.97 | $11.03 | $10.95 | $11.01 | $7.17 | 96,135 |
2016-04-11 | $10.96 | $11.03 | $10.96 | $10.97 | $7.14 | 78,118 |
2016-04-08 | $11.08 | $11.12 | $10.97 | $11.01 | $7.17 | 48,605 |
2016-04-07 | $11.10 | $11.14 | $11.03 | $11.06 | $7.20 | 46,156 |
2016-04-06 | $11.02 | $11.10 | $11.00 | $11.10 | $7.22 | 48,714 |
2016-04-05 | $11.04 | $11.05 | $10.95 | $10.98 | $7.15 | 120,996 |
2016-04-04 | $11.13 | $11.17 | $11.04 | $11.05 | $7.19 | 58,500 |
2016-04-01 | $11.21 | $11.21 | $11.10 | $11.13 | $7.24 | 75,824 |
2016-03-31 | $11.20 | $11.26 | $11.16 | $11.19 | $7.28 | 102,360 |
2016-03-30 | $11.18 | $11.21 | $11.12 | $11.19 | $7.28 | 72,002 |
2016-03-29 | $11.12 | $11.15 | $11.10 | $11.10 | $7.22 | 90,020 |
2016-03-28 | $11.13 | $11.16 | $11.07 | $11.09 | $7.22 | 64,524 |
2016-03-24 | $11.19 | $11.21 | $11.06 | $11.06 | $7.20 | 98,815 |
2016-03-23 | $11.26 | $11.32 | $11.18 | $11.18 | $7.28 | 120,886 |
2016-03-22 | $11.34 | $11.34 | $11.26 | $11.28 | $7.34 | 96,904 |
2016-03-21 | $11.25 | $11.31 | $11.23 | $11.30 | $7.35 | 124,655 |
2016-03-18 | $11.23 | $11.25 | $11.16 | $11.23 | $7.31 | 124,167 |
2016-03-17 | $11.22 | $11.23 | $11.13 | $11.23 | $7.31 | 118,955 |
2016-03-16 | $11.13 | $11.19 | $11.09 | $11.15 | $7.26 | 179,268 |
2016-03-15 | $10.93 | $11.09 | $10.88 | $11.07 | $7.20 | 266,428 |
2016-03-14 | $10.76 | $10.99 | $10.76 | $10.94 | $7.12 | 516,673 |
2016-03-11 | $10.68 | $10.75 | $10.67 | $10.75 | $6.96 | 84,645 |
2016-03-10 | $10.75 | $10.76 | $10.61 | $10.64 | $6.89 | 80,152 |
2016-03-09 | $10.66 | $10.72 | $10.65 | $10.70 | $6.93 | 60,522 |
2016-03-08 | $10.61 | $10.67 | $10.59 | $10.59 | $6.85 | 65,033 |
2016-03-07 | $10.51 | $10.63 | $10.51 | $10.58 | $6.85 | 69,373 |
2016-03-04 | $10.54 | $10.59 | $10.42 | $10.56 | $6.84 | 77,348 |
2016-03-03 | $10.46 | $10.50 | $10.42 | $10.50 | $6.80 | 42,107 |
2016-03-02 | $10.44 | $10.45 | $10.39 | $10.45 | $6.76 | 49,760 |
2016-03-01 | $10.32 | $10.40 | $10.29 | $10.40 | $6.73 | 87,044 |
2016-02-29 | $10.26 | $10.30 | $10.24 | $10.30 | $6.67 | 79,535 |
2016-02-26 | $10.27 | $10.28 | $10.21 | $10.22 | $6.62 | 57,609 |
2016-02-25 | $10.19 | $10.24 | $10.17 | $10.24 | $6.62 | 75,385 |
2016-02-24 | $10.26 | $10.28 | $10.13 | $10.20 | $6.60 | 318,939 |
2016-02-23 | $10.31 | $10.32 | $10.23 | $10.26 | $6.64 | 67,503 |
2016-02-22 | $10.30 | $10.32 | $10.25 | $10.31 | $6.67 | 66,886 |
2016-02-19 | $10.22 | $10.26 | $10.20 | $10.26 | $6.64 | 74,878 |
2016-02-18 | $10.26 | $10.28 | $10.19 | $10.26 | $6.64 | 116,340 |
2016-02-17 | $10.22 | $10.24 | $10.17 | $10.24 | $6.63 | 93,989 |
2016-02-16 | $10.25 | $10.25 | $10.07 | $10.17 | $6.58 | 105,783 |
2016-02-12 | $10.26 | $10.26 | $10.16 | $10.21 | $6.57 | 60,576 |
2016-02-11 | $10.22 | $10.23 | $10.14 | $10.22 | $6.58 | 51,064 |
2016-02-10 | $10.30 | $10.31 | $10.25 | $10.27 | $6.61 | 49,714 |
2016-02-09 | $10.25 | $10.29 | $10.15 | $10.27 | $6.61 | 85,423 |
2016-02-08 | $10.34 | $10.35 | $10.25 | $10.25 | $6.60 | 58,716 |
2016-02-05 | $10.43 | $10.43 | $10.34 | $10.36 | $6.67 | 63,230 |
2016-02-04 | $10.45 | $10.45 | $10.37 | $10.41 | $6.70 | 95,569 |
2016-02-03 | $10.50 | $10.51 | $10.38 | $10.41 | $6.70 | 109,191 |
2016-02-02 | $10.45 | $10.47 | $10.39 | $10.44 | $6.72 | 60,132 |
2016-02-01 | $10.43 | $10.52 | $10.41 | $10.46 | $6.73 | 71,889 |
2016-01-29 | $10.52 | $10.58 | $10.42 | $10.51 | $6.76 | 87,031 |
2016-01-28 | $10.49 | $10.49 | $10.39 | $10.48 | $6.74 | 77,510 |
2016-01-27 | $10.47 | $10.47 | $10.37 | $10.47 | $6.74 | 35,161 |
2016-01-26 | $10.35 | $10.45 | $10.29 | $10.45 | $6.72 | 52,134 |
2016-01-25 | $10.38 | $10.38 | $10.27 | $10.30 | $6.63 | 40,958 |
2016-01-22 | $10.31 | $10.39 | $10.26 | $10.35 | $6.66 | 61,256 |
2016-01-21 | $10.25 | $10.41 | $10.08 | $10.28 | $6.61 | 152,455 |
2016-01-20 | $10.33 | $10.33 | $10.07 | $10.17 | $6.54 | 147,289 |
2016-01-19 | $10.43 | $10.43 | $10.30 | $10.33 | $6.65 | 77,936 |
2016-01-15 | $10.36 | $10.36 | $10.30 | $10.35 | $6.66 | 62,218 |
2016-01-14 | $10.52 | $10.52 | $10.39 | $10.46 | $6.73 | 85,125 |
2016-01-13 | $10.66 | $10.66 | $10.47 | $10.52 | $6.77 | 129,508 |
2016-01-12 | $10.66 | $10.67 | $10.56 | $10.60 | $6.82 | 51,982 |
2016-01-11 | $10.68 | $10.72 | $10.63 | $10.66 | $6.86 | 22,506 |
2016-01-08 | $10.74 | $10.75 | $10.68 | $10.68 | $6.87 | 48,187 |
2016-01-07 | $10.73 | $10.82 | $10.73 | $10.74 | $6.91 | 59,294 |
2016-01-06 | $10.81 | $10.89 | $10.81 | $10.83 | $6.97 | 51,414 |
2016-01-05 | $10.82 | $10.88 | $10.78 | $10.86 | $6.99 | 49,608 |
2016-01-04 | $10.80 | $10.85 | $10.69 | $10.79 | $6.94 | 28,656 |
2015-12-31 | $10.84 | $10.89 | $10.80 | $10.85 | $6.98 | 155,965 |
2015-12-30 | $10.73 | $10.88 | $10.71 | $10.87 | $6.99 | 99,192 |
2015-12-29 | $10.61 | $10.75 | $10.61 | $10.74 | $6.91 | 64,578 |
2015-12-28 | $10.79 | $10.82 | $10.67 | $10.73 | $6.87 | 104,858 |
2015-12-24 | $10.78 | $10.83 | $10.73 | $10.77 | $6.89 | 150,200 |
2015-12-23 | $10.74 | $10.80 | $10.71 | $10.75 | $6.88 | 197,841 |
2015-12-22 | $10.59 | $10.74 | $10.57 | $10.72 | $6.86 | 142,612 |
2015-12-21 | $10.63 | $10.65 | $10.58 | $10.60 | $6.78 | 102,038 |
2015-12-18 | $10.59 | $10.64 | $10.50 | $10.60 | $6.78 | 185,049 |
2015-12-17 | $10.52 | $10.57 | $10.44 | $10.54 | $6.74 | 261,588 |
2015-12-16 | $10.45 | $10.54 | $10.37 | $10.50 | $6.72 | 267,154 |
2015-12-15 | $10.30 | $10.44 | $10.30 | $10.40 | $6.65 | 175,323 |
2015-12-14 | $10.47 | $10.50 | $10.23 | $10.26 | $6.57 | 170,298 |
2015-12-11 | $10.58 | $10.65 | $10.35 | $10.42 | $6.67 | 137,312 |
2015-12-10 | $10.71 | $10.72 | $10.53 | $10.55 | $6.75 | 55,203 |
2015-12-09 | $10.80 | $10.87 | $10.65 | $10.74 | $6.83 | 70,498 |
2015-12-08 | $10.76 | $10.80 | $10.72 | $10.80 | $6.87 | 48,343 |
2015-12-07 | $10.79 | $10.79 | $10.69 | $10.73 | $6.83 | 64,964 |
2015-12-04 | $10.79 | $10.81 | $10.74 | $10.79 | $6.87 | 43,283 |
2015-12-03 | $10.82 | $10.82 | $10.72 | $10.80 | $6.87 | 55,977 |
2015-12-02 | $10.87 | $10.87 | $10.76 | $10.79 | $6.87 | 44,171 |
2015-12-01 | $10.87 | $10.89 | $10.85 | $10.89 | $6.93 | 71,615 |
2015-11-30 | $10.86 | $10.89 | $10.80 | $10.83 | $6.89 | 60,792 |
2015-11-27 | $10.78 | $10.85 | $10.78 | $10.84 | $6.90 | 26,550 |
2015-11-25 | $10.73 | $10.78 | $10.70 | $10.75 | $6.84 | 69,375 |
2015-11-24 | $10.83 | $10.83 | $10.71 | $10.74 | $6.83 | 75,029 |
2015-11-23 | $10.80 | $10.82 | $10.73 | $10.81 | $6.88 | 75,605 |
2015-11-20 | $10.74 | $10.77 | $10.72 | $10.77 | $6.85 | 101,661 |
2015-11-19 | $10.73 | $10.77 | $10.72 | $10.74 | $6.83 | 64,315 |
2015-11-18 | $10.78 | $10.83 | $10.71 | $10.74 | $6.83 | 133,139 |
2015-11-17 | $10.87 | $10.87 | $10.75 | $10.75 | $6.84 | 51,713 |
2015-11-16 | $10.87 | $10.88 | $10.82 | $10.87 | $6.92 | 53,628 |
2015-11-13 | $10.82 | $10.91 | $10.76 | $10.91 | $6.90 | 61,130 |
2015-11-12 | $10.85 | $10.89 | $10.78 | $10.79 | $6.83 | 41,997 |
2015-11-11 | $10.83 | $10.86 | $10.80 | $10.84 | $6.86 | 62,540 |
2015-11-10 | $10.84 | $10.89 | $10.71 | $10.89 | $6.89 | 87,598 |
2015-11-09 | $10.93 | $10.93 | $10.82 | $10.87 | $6.88 | 67,153 |
2015-11-06 | $10.95 | $10.97 | $10.80 | $10.95 | $6.93 | 75,103 |
2015-11-05 | $11.00 | $11.00 | $10.92 | $10.97 | $6.94 | 51,741 |
2015-11-04 | $11.05 | $11.05 | $10.95 | $11.01 | $6.97 | 86,069 |
2015-11-03 | $11.01 | $11.05 | $10.96 | $11.03 | $6.98 | 63,722 |
2015-11-02 | $10.98 | $11.05 | $10.92 | $11.02 | $6.97 | 68,207 |
2015-10-30 | $11.03 | $11.04 | $10.93 | $10.97 | $6.94 | 33,729 |
2015-10-29 | $11.01 | $11.04 | $10.98 | $11.01 | $6.97 | 66,784 |
2015-10-28 | $11.04 | $11.05 | $10.98 | $11.00 | $6.96 | 58,269 |
2015-10-27 | $11.05 | $11.11 | $10.96 | $11.04 | $6.99 | 89,548 |
2015-10-26 | $11.12 | $11.12 | $11.05 | $11.05 | $6.99 | 27,368 |
2015-10-23 | $11.14 | $11.15 | $11.07 | $11.12 | $7.04 | 39,745 |
2015-10-22 | $11.09 | $11.11 | $11.01 | $11.09 | $7.02 | 49,186 |
2015-10-21 | $11.09 | $11.14 | $11.03 | $11.05 | $6.99 | 46,648 |
2015-10-20 | $11.01 | $11.08 | $11.00 | $11.08 | $7.01 | 68,951 |
2015-10-19 | $10.98 | $11.08 | $10.98 | $11.02 | $6.97 | 43,122 |
2015-10-16 | $10.94 | $11.00 | $10.93 | $10.98 | $6.95 | 68,545 |
2015-10-15 | $11.00 | $11.00 | $10.92 | $11.00 | $6.96 | 117,461 |
2015-10-14 | $11.05 | $11.06 | $11.00 | $11.01 | $6.97 | 67,182 |
2015-10-13 | $11.19 | $11.21 | $11.09 | $11.12 | $7.00 | 55,859 |
2015-10-12 | $11.24 | $11.25 | $11.16 | $11.17 | $7.03 | 37,863 |
2015-10-09 | $11.30 | $11.39 | $11.24 | $11.29 | $7.11 | 56,859 |
2015-10-08 | $11.17 | $11.31 | $11.11 | $11.31 | $7.12 | 105,536 |
2015-10-07 | $11.19 | $11.21 | $11.12 | $11.15 | $7.02 | 58,142 |
2015-10-06 | $11.13 | $11.15 | $11.09 | $11.15 | $7.02 | 41,771 |
2015-10-05 | $11.16 | $11.18 | $11.10 | $11.14 | $7.01 | 50,984 |
2015-10-02 | $11.19 | $11.19 | $11.10 | $11.15 | $7.02 | 57,945 |
2015-10-01 | $11.27 | $11.28 | $11.17 | $11.22 | $7.06 | 112,848 |
2015-09-30 | $11.19 | $11.32 | $11.13 | $11.32 | $7.12 | 133,549 |
2015-09-29 | $11.22 | $11.28 | $11.08 | $11.19 | $7.04 | 108,956 |
2015-09-28 | $11.32 | $11.35 | $11.16 | $11.16 | $7.02 | 50,577 |
2015-09-25 | $11.38 | $11.39 | $11.31 | $11.32 | $7.12 | 76,061 |
2015-09-24 | $11.40 | $11.40 | $11.33 | $11.34 | $7.14 | 35,624 |
2015-09-23 | $11.35 | $11.42 | $11.32 | $11.41 | $7.18 | 60,666 |
2015-09-22 | $11.33 | $11.37 | $11.29 | $11.32 | $7.12 | 49,574 |
2015-09-21 | $11.44 | $11.45 | $11.35 | $11.39 | $7.17 | 33,061 |
2015-09-18 | $11.38 | $11.41 | $11.32 | $11.38 | $7.16 | 52,617 |
2015-09-17 | $11.42 | $11.43 | $11.38 | $11.41 | $7.18 | 60,117 |
2015-09-16 | $11.38 | $11.41 | $11.33 | $11.41 | $7.18 | 25,977 |
2015-09-15 | $11.39 | $11.41 | $11.32 | $11.37 | $7.16 | 34,710 |
2015-09-14 | $11.46 | $11.48 | $11.41 | $11.41 | $7.14 | 24,008 |
2015-09-11 | $11.42 | $11.46 | $11.42 | $11.45 | $7.17 | 29,448 |
2015-09-10 | $11.37 | $11.47 | $11.35 | $11.43 | $7.16 | 38,058 |
2015-09-09 | $11.44 | $11.49 | $11.33 | $11.37 | $7.12 | 36,493 |
2015-09-08 | $11.43 | $11.45 | $11.36 | $11.44 | $7.16 | 76,982 |
2015-09-04 | $11.31 | $11.45 | $11.30 | $11.39 | $7.13 | 50,742 |
2015-09-03 | $11.40 | $11.40 | $11.34 | $11.36 | $7.11 | 9,533 |
2015-09-02 | $11.31 | $11.42 | $11.31 | $11.40 | $7.14 | 16,002 |
2015-09-01 | $11.27 | $11.42 | $11.26 | $11.33 | $7.09 | 111,362 |
2015-08-31 | $11.32 | $11.38 | $11.26 | $11.32 | $7.09 | 48,489 |
2015-08-28 | $11.28 | $11.31 | $11.22 | $11.28 | $7.06 | 46,422 |
2015-08-27 | $11.31 | $11.40 | $11.25 | $11.37 | $7.12 | 64,031 |
Pioneer Floating Rate Fund Inc (PHD) News Headlines
Recent Pioneer Floating Rate Fund Inc (PHD) News
Similar Companies to Pioneer Floating Rate Fund Inc (PHD) 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 | -- | -- | -- |