Invesco Conservative Multi-Asset Allocation ETF (PSMC) Exchange: BATS
Data as of May 9, 2025
$12.06 ($0.03) 0.21%
Invesco Conservative Multi-Asset Allocation ETF - Daily Information
Click for more stock information on Invesco Conservative Multi-Asset Allocation ETF.Daily Information | Data |
---|---|
Date | May 9, 2025 |
Open | $12.05 |
Previous Close | $12.06 |
High | $12.06 |
Low | $12.04 |
Adjusted Open | $12.05 |
Previous Adjusted Close | $12.06 |
Adjusted High | $12.06 |
Adjusted Low | $12.04 |
About Invesco Conservative Multi-Asset Allocation ETF (PSMC)
The Fund is an actively managed exchange-traded fund (“ETF”). The Fund is a “fund of funds,” meaning that it invests its assets primarily in other ETFs (“Underlying ETFs”), rather than in securities of individual companies. Under normal circumstances, most of those Underlying ETFs will be ETFs that are advised by the Fund’s adviser or one of its affiliates (the “Invesco ETFs”). However, at times the Fund also may invest a portion of its assets in Underlying ETFs that are advised by unaffiliated advisers. The Fund and the Invesco ETFs are part of the same group of investment companies.The Fund seeks to achieve its investment objective by allocating its assets using a conservative investment style that seeks to maximize the benefits of diversification, which focuses on investing a greater portion of the Fund’s assets in Underlying ETFs that invest primarily in fixed-income securities (“Fixed Income ETFs”), but also provides some exposure to Underlying ETFs that invest primarily in equity securities (“Equity ETFs”). Specifically, the Fund’s target allocation is to invest approximately 5%-35% of its total assets in Equity ETFs and approximately 65%-95% of its total assets in Fixed Income ETFs. Approximately 3%-20% of the Fund’s assets will be allocated to Underlying ETFs that invest primarily in foreign equity and foreign fixed income securities, as well as American depositary receipts (“ADRs”) and global depositary receipts (“GDRs”) that represent those securities.The Fund’s sub-adviser uses the following investment process to construct the Fund’s portfolio: (1) a strategic allocation across broad asset classes (i.e., equities and fixed income securities) and particular investment factors within those classes (e.g., for fixed income securities, exposure to domestic, international, corporate, government, high-yield and investment grade bonds; for equity securities, exposure to domestic and international issuers); (2) selection of Underlying ETFs that best represent those broad asset classes and factor exposures, based on comprehensive quantitative and qualitative criteria (such as management experience and structure, investment process, performance and risk metrics); (3) determination by the Fund’s sub-adviser of target weightings in each Underlying ETF in a manner that seeks to manage the amount of active risk contributed by each Underlying ETF; and (4) ongoing monitoring of the Fund’s performance and risk. The Fund typically holds a limited number of securities (generally 10-20).Based on the portfolio managers’ research, the strategic allocations of the Fund’s assets are diversified to gain exposure to areas of the market that the portfolio managers believe may perform well over a full market cycle, while still creating a conservative portfolio with a lower risk profile than the overall stock market consistent with the Fund’s investment objective. At any given time, the Fund’s asset class allocations may not match the above percentage weightings due to market fluctuations, cash flows and other factors. The Fund’s sub-adviser may add or eliminate certain Underlying ETFs from the Fund’s portfolio and may also change the target percentage of the Fund’s assets allocated to a given asset class or Underlying ETF, all without shareholder approval. The current list of Underlying ETFs is available at www.invesco.com/ETFs.The Fund is “non-diversified” and therefore is not required to meet certain diversification requirements under the Investment Company Act of 1940, as amended (the “1940 Act”).
Invest in Invesco Conservative Multi-Asset Allocation ETF (PSMC)
Historical Stock Data for Invesco Conservative Multi-Asset Allocation ETF (PSMC)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2023-06-23 | $12.05 | $12.06 | $12.04 | $12.06 | $12.06 | 2,111 |
2023-06-22 | $12.03 | $12.04 | $12.02 | $12.04 | $12.04 | 20,338 |
2023-06-21 | $12.02 | $12.07 | $12.02 | $12.07 | $12.07 | 3,465 |
2023-06-20 | $12.13 | $12.15 | $12.13 | $12.15 | $12.15 | 5,495 |
2023-06-16 | $12.15 | $12.15 | $12.15 | $12.15 | $12.15 | 2 |
2023-06-15 | $12.12 | $12.15 | $12.12 | $12.15 | $12.15 | 896 |
2023-06-14 | $12.12 | $12.14 | $12.12 | $12.14 | $12.14 | 1,026 |
2023-06-13 | $12.20 | $12.20 | $12.13 | $12.14 | $12.14 | 806 |
2023-06-12 | $12.13 | $12.19 | $12.12 | $12.16 | $12.16 | 6,162 |
2023-06-09 | $12.19 | $12.20 | $12.10 | $12.15 | $12.15 | 1,796 |
2023-06-08 | $12.19 | $12.19 | $12.16 | $12.16 | $12.16 | 698 |
2023-06-07 | $12.17 | $12.17 | $12.16 | $12.16 | $12.16 | 3,230 |
2023-06-06 | $12.22 | $12.22 | $12.16 | $12.20 | $12.20 | 1,040 |
2023-06-05 | $12.13 | $12.21 | $12.06 | $12.16 | $12.16 | 23,433 |
2023-06-02 | $12.13 | $12.18 | $12.13 | $12.18 | $12.18 | 3,982 |
2023-06-01 | $12.21 | $12.21 | $12.11 | $12.15 | $12.15 | 51,514 |
2023-05-31 | $12.10 | $12.14 | $12.10 | $12.14 | $12.14 | 541 |
2023-05-30 | $12.09 | $12.13 | $12.09 | $12.13 | $12.13 | 496 |
2023-05-26 | $12.04 | $12.12 | $12.04 | $12.12 | $12.12 | 246 |
2023-05-25 | $12.09 | $12.09 | $12.04 | $12.06 | $12.06 | 10,599 |
2023-05-24 | $12.08 | $12.09 | $12.08 | $12.09 | $12.09 | 853 |
2023-05-23 | $12.11 | $12.15 | $12.10 | $12.10 | $12.10 | 5,427 |
2023-05-22 | $12.14 | $12.17 | $12.14 | $12.17 | $12.17 | 1,114 |
2023-05-19 | $12.16 | $12.16 | $12.13 | $12.14 | $12.14 | 814 |
2023-05-18 | $12.18 | $12.18 | $12.13 | $12.15 | $12.15 | 41,806 |
2023-05-17 | $12.13 | $12.27 | $12.13 | $12.18 | $12.18 | 151,586 |
2023-05-16 | $12.14 | $12.21 | $12.13 | $12.13 | $12.13 | 4,646 |
2023-05-15 | $12.16 | $12.23 | $12.16 | $12.18 | $12.18 | 5,822 |
2023-05-12 | $12.23 | $12.26 | $12.20 | $12.22 | $12.22 | 1,145 |
2023-05-11 | $12.22 | $12.25 | $12.21 | $12.25 | $12.25 | 617 |
2023-05-10 | $12.19 | $12.25 | $12.19 | $12.24 | $12.24 | 3,516 |
2023-05-09 | $12.18 | $12.20 | $12.17 | $12.20 | $12.20 | 407 |
2023-05-08 | $12.22 | $12.22 | $12.18 | $12.21 | $12.21 | 320 |
2023-05-05 | $12.25 | $12.28 | $12.24 | $12.28 | $12.28 | 593 |
2023-05-04 | $12.23 | $12.26 | $12.23 | $12.26 | $12.26 | 15,554 |
2023-05-03 | $12.24 | $12.30 | $12.24 | $12.25 | $12.25 | 10,383 |
2023-05-02 | $12.26 | $12.26 | $12.21 | $12.23 | $12.23 | 27,512 |
2023-05-01 | $12.21 | $12.27 | $12.18 | $12.19 | $12.19 | 9,633 |
2023-04-28 | $12.30 | $12.31 | $12.22 | $12.31 | $12.31 | 42,364 |
2023-04-27 | $12.22 | $12.25 | $12.22 | $12.25 | $12.25 | 7,853 |
2023-04-26 | $12.28 | $12.28 | $12.20 | $12.21 | $12.21 | 139,852 |
2023-04-25 | $12.31 | $12.31 | $12.24 | $12.27 | $12.27 | 3,902 |
2023-04-24 | $12.21 | $12.25 | $12.21 | $12.25 | $12.25 | 1,320 |
2023-04-21 | $12.18 | $12.20 | $12.18 | $12.20 | $12.20 | 8,108 |
2023-04-20 | $12.18 | $12.24 | $12.17 | $12.24 | $12.24 | 13,772 |
2023-04-19 | $12.21 | $12.21 | $12.16 | $12.18 | $12.18 | 4,601 |
2023-04-18 | $12.23 | $12.24 | $12.21 | $12.23 | $12.23 | 4,225 |
2023-04-17 | $12.23 | $12.23 | $12.22 | $12.22 | $12.22 | 4,298 |
2023-04-14 | $12.22 | $12.22 | $12.21 | $12.22 | $12.22 | 767 |
2023-04-13 | $12.24 | $12.29 | $12.24 | $12.27 | $12.27 | 4,285 |
2023-04-12 | $12.23 | $12.28 | $12.21 | $12.24 | $12.24 | 2,018 |
2023-04-11 | $12.20 | $12.25 | $12.20 | $12.25 | $12.25 | 5,292 |
2023-04-10 | $12.22 | $12.25 | $12.20 | $12.25 | $12.25 | 1,142 |
2023-04-06 | $12.30 | $12.30 | $12.23 | $12.24 | $12.24 | 44,235 |
2023-04-05 | $12.25 | $12.29 | $12.23 | $12.25 | $12.25 | 3,067 |
2023-04-04 | $12.21 | $12.26 | $12.20 | $12.22 | $12.22 | 27,198 |
2023-04-03 | $12.13 | $12.23 | $12.13 | $12.23 | $12.23 | 5,481 |
2023-03-31 | $12.08 | $12.18 | $12.08 | $12.18 | $12.18 | 10,729 |
2023-03-30 | $12.09 | $12.11 | $12.08 | $12.11 | $12.11 | 456 |
2023-03-29 | $12.01 | $12.09 | $12.01 | $12.06 | $12.06 | 3,764 |
2023-03-28 | $12.04 | $12.05 | $12.00 | $12.05 | $12.05 | 8,744 |
2023-03-27 | $12.05 | $12.07 | $12.00 | $12.00 | $12.00 | 42,923 |
2023-03-24 | $12.04 | $12.09 | $12.01 | $12.03 | $12.03 | 3,277 |
2023-03-23 | $12.04 | $12.17 | $12.02 | $12.06 | $12.06 | 30,122 |
2023-03-22 | $11.98 | $12.08 | $11.98 | $12.06 | $12.06 | 55,519 |
2023-03-21 | $11.99 | $12.00 | $11.98 | $12.00 | $12.00 | 3,636 |
2023-03-20 | $11.97 | $12.00 | $11.97 | $12.00 | $12.00 | 571 |
2023-03-17 | $12.11 | $12.14 | $12.11 | $12.13 | $12.01 | 1,334 |
2023-03-16 | $12.04 | $12.12 | $12.04 | $12.12 | $12.00 | 3,163 |
2023-03-15 | $12.08 | $12.09 | $12.04 | $12.09 | $11.98 | 4,287 |
2023-03-14 | $12.09 | $12.11 | $12.09 | $12.11 | $11.99 | 2,800 |
2023-03-13 | $12.14 | $12.14 | $12.10 | $12.13 | $12.01 | 1,500 |
2023-03-10 | $12.10 | $12.12 | $12.07 | $12.08 | $11.97 | 8,627 |
2023-03-09 | $12.07 | $12.07 | $12.07 | $12.07 | $11.95 | 311 |
2023-03-08 | $12.02 | $12.10 | $12.02 | $12.06 | $11.95 | 16,559 |
2023-03-07 | $12.16 | $12.16 | $12.08 | $12.08 | $11.97 | 5,233 |
2023-03-06 | $12.15 | $12.16 | $12.15 | $12.15 | $12.03 | 629 |
2023-03-03 | $12.14 | $12.17 | $12.14 | $12.17 | $12.17 | 179 |
2023-03-02 | $12.01 | $12.03 | $12.00 | $12.03 | $12.03 | 2,260 |
2023-03-01 | $12.05 | $12.07 | $12.03 | $12.07 | $12.07 | 3,569 |
2023-02-28 | $12.09 | $12.09 | $12.07 | $12.07 | $12.07 | 3,189 |
2023-02-27 | $12.08 | $12.10 | $12.08 | $12.10 | $12.10 | 2,933 |
2023-02-24 | $12.08 | $12.08 | $12.05 | $12.07 | $12.07 | 381 |
2023-02-23 | $12.12 | $12.14 | $12.12 | $12.13 | $12.13 | 1,945 |
2023-02-22 | $12.04 | $12.11 | $12.04 | $12.09 | $12.09 | 1,219 |
2023-02-21 | $12.13 | $12.13 | $12.05 | $12.07 | $12.07 | 2,478 |
2023-02-17 | $12.13 | $12.16 | $12.13 | $12.16 | $12.16 | 2,535 |
2023-02-16 | $12.13 | $12.20 | $12.13 | $12.18 | $12.18 | 2,723 |
2023-02-15 | $12.22 | $12.23 | $12.17 | $12.19 | $12.19 | 16,735 |
2023-02-14 | $12.20 | $12.25 | $12.20 | $12.25 | $12.25 | 890 |
2023-02-13 | $12.17 | $12.25 | $12.17 | $12.23 | $12.23 | 1,345 |
2023-02-10 | $12.20 | $12.22 | $12.19 | $12.22 | $12.22 | 3,755 |
2023-02-09 | $12.33 | $12.33 | $12.20 | $12.20 | $12.20 | 6,014 |
2023-02-08 | $12.25 | $12.27 | $12.25 | $12.27 | $12.27 | 7,068 |
2023-02-07 | $12.22 | $12.30 | $12.22 | $12.30 | $12.30 | 265,528 |
2023-02-06 | $12.26 | $12.29 | $12.26 | $12.29 | $12.29 | 1,359 |
2023-02-03 | $12.33 | $12.37 | $12.33 | $12.34 | $12.34 | 6,035 |
2023-02-02 | $12.45 | $12.45 | $12.39 | $12.40 | $12.40 | 32,766 |
2023-02-01 | $12.34 | $12.45 | $12.30 | $12.38 | $12.38 | 18,208 |
2023-01-31 | $12.30 | $12.32 | $12.27 | $12.31 | $12.31 | 16,336 |
2023-01-30 | $12.30 | $12.31 | $12.25 | $12.28 | $12.28 | 5,405 |
2023-01-27 | $12.25 | $12.32 | $12.25 | $12.32 | $12.32 | 4,722 |
2023-01-26 | $12.28 | $12.35 | $12.28 | $12.33 | $12.33 | 10,595 |
2023-01-25 | $12.30 | $12.32 | $12.28 | $12.31 | $12.31 | 1,560 |
2023-01-24 | $12.27 | $12.31 | $12.27 | $12.30 | $12.30 | 8,368 |
2023-01-23 | $12.24 | $12.28 | $12.24 | $12.27 | $12.27 | 975 |
2023-01-20 | $12.19 | $12.26 | $12.19 | $12.26 | $12.26 | 7,183 |
2023-01-19 | $12.25 | $12.25 | $12.22 | $12.23 | $12.23 | 7,611 |
2023-01-18 | $12.29 | $12.31 | $12.25 | $12.28 | $12.28 | 14,125 |
2023-01-17 | $12.20 | $12.27 | $12.20 | $12.22 | $12.22 | 6,405 |
2023-01-13 | $12.26 | $12.30 | $12.23 | $12.23 | $12.23 | 10,704 |
2023-01-12 | $12.29 | $12.36 | $12.21 | $12.27 | $12.27 | 7,306 |
2023-01-11 | $12.16 | $12.19 | $12.15 | $12.19 | $12.19 | 2,250 |
2023-01-10 | $12.12 | $12.15 | $12.11 | $12.15 | $12.15 | 2,725 |
2023-01-09 | $12.17 | $12.17 | $12.12 | $12.14 | $12.14 | 1,679 |
2023-01-06 | $12.06 | $12.14 | $12.06 | $12.14 | $12.14 | 4,566 |
2023-01-05 | $12.02 | $12.02 | $11.92 | $11.92 | $11.92 | 50,376 |
2023-01-04 | $11.94 | $12.02 | $11.94 | $11.99 | $11.99 | 10,603 |
2023-01-03 | $11.91 | $11.94 | $11.91 | $11.92 | $11.92 | 1,749 |
2022-12-30 | $11.86 | $11.90 | $11.84 | $11.89 | $11.89 | 5,980 |
2022-12-29 | $11.87 | $11.93 | $11.87 | $11.91 | $11.91 | 2,996 |
2022-12-28 | $11.98 | $11.98 | $11.81 | $11.81 | $11.81 | 40,174 |
2022-12-27 | $11.86 | $11.95 | $11.83 | $11.86 | $11.86 | 44,489 |
2022-12-23 | $11.89 | $11.94 | $11.89 | $11.94 | $11.94 | 59,986 |
2022-12-22 | $11.95 | $12.00 | $11.93 | $11.97 | $11.97 | 19,671 |
2022-12-21 | $11.94 | $12.05 | $11.94 | $12.04 | $12.04 | 16,817 |
2022-12-20 | $11.95 | $11.98 | $11.91 | $11.95 | $11.95 | 18,026 |
2022-12-19 | $12.06 | $12.06 | $11.97 | $12.00 | $12.00 | 7,450 |
2022-12-16 | $12.18 | $12.18 | $12.13 | $12.17 | $12.04 | 8,735 |
2022-12-15 | $12.20 | $12.25 | $12.19 | $12.25 | $12.12 | 2,668 |
2022-12-14 | $12.35 | $12.40 | $12.28 | $12.32 | $12.19 | 38,401 |
2022-12-13 | $12.33 | $12.34 | $12.23 | $12.27 | $12.14 | 12,904 |
2022-12-12 | $12.27 | $12.27 | $12.14 | $12.19 | $12.06 | 3,292 |
2022-12-09 | $12.20 | $12.22 | $12.16 | $12.16 | $12.03 | 10,675 |
2022-12-08 | $12.21 | $12.24 | $12.18 | $12.22 | $12.08 | 28,965 |
2022-12-07 | $12.12 | $12.25 | $12.12 | $12.22 | $12.09 | 50,862 |
2022-12-06 | $12.17 | $12.18 | $12.11 | $12.18 | $12.05 | 1,509 |
2022-12-05 | $12.28 | $12.28 | $12.17 | $12.20 | $12.07 | 2,771 |
2022-12-02 | $12.12 | $12.26 | $12.12 | $12.26 | $12.13 | 1,257 |
2022-12-01 | $12.19 | $12.25 | $12.19 | $12.25 | $12.12 | 3,924 |
2022-11-30 | $12.09 | $12.16 | $12.01 | $12.16 | $12.03 | 7,193 |
2022-11-29 | $11.99 | $12.07 | $11.99 | $12.06 | $11.93 | 4,478 |
2022-11-28 | $12.06 | $12.10 | $12.01 | $12.05 | $11.92 | 4,416 |
2022-11-25 | $12.01 | $12.09 | $12.01 | $12.09 | $11.96 | 1,325 |
2022-11-23 | $12.06 | $12.12 | $12.06 | $12.09 | $11.96 | 14,843 |
2022-11-22 | $12.01 | $12.04 | $12.01 | $12.03 | $11.91 | 6,356 |
2022-11-21 | $12.05 | $12.05 | $11.93 | $11.96 | $11.83 | 5,325 |
2022-11-18 | $12.06 | $12.06 | $11.93 | $11.95 | $11.82 | 16,457 |
2022-11-17 | $11.96 | $11.98 | $11.95 | $11.95 | $11.82 | 1,012 |
2022-11-16 | $12.08 | $12.08 | $11.99 | $12.01 | $11.88 | 12,767 |
2022-11-15 | $12.03 | $12.03 | $11.95 | $11.98 | $11.85 | 3,620 |
2022-11-14 | $11.99 | $11.99 | $11.90 | $11.93 | $11.80 | 4,615 |
2022-11-11 | $11.90 | $11.96 | $11.90 | $11.95 | $11.82 | 16,282 |
2022-11-10 | $11.83 | $11.91 | $11.83 | $11.89 | $11.76 | 5,466 |
2022-11-09 | $11.73 | $11.73 | $11.60 | $11.65 | $11.53 | 2,142 |
2022-11-08 | $11.69 | $11.75 | $11.66 | $11.70 | $11.57 | 9,149 |
2022-11-07 | $11.70 | $11.70 | $11.60 | $11.65 | $11.52 | 4,476 |
2022-11-04 | $11.59 | $11.68 | $11.59 | $11.62 | $11.50 | 278,958 |
2022-11-03 | $11.60 | $11.60 | $11.58 | $11.59 | $11.47 | 424 |
2022-11-02 | $11.77 | $11.78 | $11.61 | $11.64 | $11.52 | 3,721 |
2022-11-01 | $11.72 | $11.76 | $11.68 | $11.68 | $11.56 | 14,042 |
2022-10-31 | $11.72 | $11.72 | $11.68 | $11.68 | $11.55 | 1,139 |
2022-10-28 | $11.70 | $11.75 | $11.70 | $11.74 | $11.74 | 10,094 |
2022-10-27 | $11.75 | $11.75 | $11.73 | $11.73 | $11.73 | 10,848 |
2022-10-26 | $11.69 | $11.70 | $11.67 | $11.69 | $11.69 | 3,685 |
2022-10-25 | $11.57 | $11.65 | $11.57 | $11.59 | $11.59 | 5,432 |
2022-10-24 | $11.57 | $11.57 | $11.50 | $11.53 | $11.53 | 7,833 |
2022-10-21 | $11.48 | $11.50 | $11.44 | $11.50 | $11.50 | 5,914 |
2022-10-20 | $11.52 | $11.52 | $11.45 | $11.45 | $11.45 | 3,555 |
2022-10-19 | $11.54 | $11.55 | $11.52 | $11.52 | $11.52 | 3,138 |
2022-10-18 | $11.66 | $11.66 | $11.61 | $11.61 | $11.61 | 3,634 |
2022-10-17 | $11.64 | $11.64 | $11.57 | $11.59 | $11.59 | 1,975 |
2022-10-14 | $11.56 | $11.56 | $11.51 | $11.52 | $11.52 | 3,427 |
2022-10-13 | $11.51 | $11.61 | $11.48 | $11.61 | $11.61 | 5,066 |
2022-10-12 | $11.58 | $11.60 | $11.56 | $11.56 | $11.56 | 2,509 |
2022-10-11 | $11.63 | $11.63 | $11.55 | $11.56 | $11.56 | 4,022 |
2022-10-10 | $11.71 | $11.71 | $11.58 | $11.59 | $11.59 | 4,236 |
2022-10-07 | $11.74 | $11.74 | $11.62 | $11.66 | $11.66 | 3,270 |
2022-10-06 | $11.83 | $11.83 | $11.71 | $11.73 | $11.73 | 9,584 |
2022-10-05 | $11.70 | $11.80 | $11.69 | $11.80 | $11.80 | 24,274 |
2022-10-04 | $11.86 | $11.87 | $11.82 | $11.86 | $11.86 | 7,218 |
2022-10-03 | $11.73 | $11.75 | $11.68 | $11.74 | $11.74 | 6,920 |
2022-09-30 | $11.71 | $11.71 | $11.59 | $11.59 | $11.59 | 6,203 |
2022-09-29 | $11.72 | $11.72 | $11.61 | $11.63 | $11.63 | 11,840 |
2022-09-28 | $11.69 | $11.72 | $11.69 | $11.72 | $11.72 | 791 |
2022-09-27 | $11.71 | $11.71 | $11.50 | $11.51 | $11.51 | 38,728 |
2022-09-26 | $11.71 | $11.71 | $11.64 | $11.64 | $11.64 | 11,465 |
2022-09-23 | $11.84 | $11.84 | $11.72 | $11.77 | $11.77 | 7,134 |
2022-09-22 | $11.94 | $11.94 | $11.80 | $11.81 | $11.81 | 17,449 |
2022-09-21 | $12.02 | $12.02 | $11.92 | $11.95 | $11.95 | 8,934 |
2022-09-20 | $12.01 | $12.01 | $11.91 | $11.93 | $11.93 | 1,376 |
2022-09-19 | $11.95 | $12.02 | $11.95 | $12.02 | $12.02 | 1,750 |
2022-09-16 | $12.09 | $12.09 | $12.09 | $12.09 | $11.97 | 156 |
2022-09-15 | $12.12 | $12.21 | $12.10 | $12.11 | $11.99 | 16,346 |
2022-09-14 | $12.21 | $12.22 | $12.19 | $12.19 | $12.07 | 1,610 |
2022-09-13 | $12.23 | $12.25 | $12.15 | $12.15 | $12.03 | 11,880 |
2022-09-12 | $12.35 | $12.37 | $12.32 | $12.32 | $12.20 | 535 |
2022-09-09 | $12.30 | $12.33 | $12.29 | $12.29 | $12.17 | 1,012 |
2022-09-08 | $12.30 | $12.30 | $12.19 | $12.22 | $12.10 | 3,536 |
2022-09-07 | $12.26 | $12.26 | $12.26 | $12.26 | $12.26 | 171 |
2022-09-06 | $12.19 | $12.19 | $12.12 | $12.12 | $12.12 | 21,808 |
2022-09-02 | $12.33 | $12.33 | $12.21 | $12.21 | $12.21 | 1,762 |
2022-09-01 | $12.18 | $12.21 | $12.17 | $12.21 | $12.21 | 4,120 |
2022-08-31 | $12.36 | $12.36 | $12.26 | $12.26 | $12.26 | 6,761 |
2022-08-30 | $12.38 | $12.38 | $12.30 | $12.33 | $12.33 | 4,047 |
2022-08-29 | $12.38 | $12.38 | $12.35 | $12.35 | $12.35 | 20,209 |
2022-08-26 | $12.43 | $12.43 | $12.43 | $12.43 | $12.43 | 292 |
2022-08-25 | $12.44 | $12.53 | $12.44 | $12.52 | $12.52 | 7,056 |
2022-08-24 | $12.44 | $12.50 | $12.41 | $12.42 | $12.42 | 24,187 |
2022-08-23 | $12.50 | $12.51 | $12.33 | $12.44 | $12.44 | 20,635 |
2022-08-22 | $12.49 | $12.49 | $12.42 | $12.43 | $12.43 | 27,513 |
2022-08-19 | $12.52 | $12.52 | $12.52 | $12.52 | $12.52 | 161 |
2022-08-18 | $12.62 | $12.62 | $12.62 | $12.62 | $12.62 | 180 |
2022-08-17 | $12.62 | $12.64 | $12.61 | $12.63 | $12.63 | 3,599 |
2022-08-16 | $12.64 | $12.74 | $12.64 | $12.74 | $12.74 | 4,887 |
2022-08-15 | $12.62 | $12.74 | $12.62 | $12.74 | $12.74 | 742 |
2022-08-12 | $12.63 | $12.73 | $12.63 | $12.73 | $12.73 | 1,436 |
2022-08-11 | $12.72 | $12.74 | $12.60 | $12.65 | $12.65 | 23,244 |
2022-08-10 | $12.68 | $12.69 | $12.64 | $12.64 | $12.64 | 44,643 |
2022-08-09 | $12.56 | $12.61 | $12.56 | $12.58 | $12.58 | 943 |
2022-08-08 | $12.61 | $12.62 | $12.60 | $12.62 | $12.62 | 6,845 |
2022-08-05 | $12.58 | $12.61 | $12.56 | $12.59 | $12.59 | 1,563 |
2022-08-04 | $12.68 | $12.68 | $12.65 | $12.65 | $12.65 | 738 |
2022-08-03 | $12.57 | $12.65 | $12.57 | $12.65 | $12.65 | 2,022 |
2022-08-02 | $12.58 | $12.58 | $12.52 | $12.52 | $12.52 | 4,830 |
2022-08-01 | $12.54 | $12.64 | $12.54 | $12.64 | $12.64 | 559 |
2022-07-29 | $12.54 | $12.64 | $12.54 | $12.64 | $12.64 | 643 |
2022-07-28 | $12.50 | $12.60 | $12.50 | $12.60 | $12.60 | 16,133 |
2022-07-27 | $12.44 | $12.50 | $12.44 | $12.50 | $12.50 | 809 |
2022-07-26 | $12.41 | $12.41 | $12.41 | $12.41 | $12.41 | 228 |
2022-07-25 | $12.40 | $12.45 | $12.39 | $12.45 | $12.45 | 1,313 |
2022-07-22 | $12.46 | $12.51 | $12.43 | $12.45 | $12.45 | 1,645 |
2022-07-21 | $12.33 | $12.43 | $12.32 | $12.43 | $12.43 | 11,350 |
2022-07-20 | $12.30 | $12.34 | $12.28 | $12.33 | $12.33 | 14,380 |
2022-07-19 | $12.30 | $12.30 | $12.30 | $12.30 | $12.30 | 149 |
2022-07-18 | $12.25 | $12.26 | $12.21 | $12.21 | $12.21 | 1,819 |
2022-07-15 | $12.25 | $12.27 | $12.25 | $12.27 | $12.27 | 1,127 |
2022-07-14 | $12.18 | $12.18 | $12.17 | $12.17 | $12.17 | 8,134 |
2022-07-13 | $12.20 | $12.20 | $12.20 | $12.20 | $12.20 | 67 |
2022-07-12 | $12.26 | $12.26 | $12.16 | $12.20 | $12.20 | 5,608 |
2022-07-11 | $12.21 | $12.21 | $12.18 | $12.19 | $12.19 | 2,134 |
2022-07-08 | $12.20 | $12.22 | $12.19 | $12.19 | $12.19 | 1,395 |
2022-07-07 | $12.26 | $12.26 | $12.20 | $12.22 | $12.22 | 4,427 |
2022-07-06 | $12.24 | $12.24 | $12.19 | $12.19 | $12.19 | 2,227 |
2022-07-05 | $12.12 | $12.23 | $12.12 | $12.19 | $12.19 | 2,017 |
2022-07-01 | $12.20 | $12.24 | $12.15 | $12.24 | $12.24 | 4,673 |
2022-06-30 | $12.20 | $12.20 | $12.13 | $12.15 | $12.15 | 11,519 |
2022-06-29 | $12.13 | $12.16 | $12.10 | $12.13 | $12.13 | 1,970 |
2022-06-28 | $12.21 | $12.21 | $12.12 | $12.12 | $12.12 | 5,392 |
2022-06-27 | $12.21 | $12.21 | $12.18 | $12.18 | $12.18 | 212 |
2022-06-24 | $12.15 | $12.21 | $12.14 | $12.21 | $12.21 | 5,536 |
2022-06-23 | $12.16 | $12.16 | $12.09 | $12.13 | $12.13 | 4,145 |
2022-06-22 | $12.06 | $12.08 | $12.04 | $12.08 | $12.08 | 1,697 |
2022-06-21 | $12.10 | $12.10 | $12.03 | $12.03 | $12.03 | 2,489 |
2022-06-17 | $12.11 | $12.11 | $12.11 | $12.11 | $12.01 | 52,397 |
2022-06-16 | $12.09 | $12.10 | $12.00 | $12.05 | $11.95 | 52,397 |
2022-06-15 | $12.08 | $12.22 | $12.07 | $12.19 | $12.09 | 43,268 |
2022-06-14 | $12.14 | $12.14 | $12.05 | $12.06 | $11.96 | 3,956 |
2022-06-13 | $12.12 | $12.19 | $11.94 | $12.08 | $11.98 | 4,479 |
2022-06-10 | $12.38 | $12.41 | $12.35 | $12.39 | $12.28 | 3,522 |
2022-06-09 | $12.60 | $12.60 | $12.51 | $12.52 | $12.42 | 4,401 |
2022-06-08 | $12.64 | $12.68 | $12.58 | $12.58 | $12.48 | 27,705 |
2022-06-07 | $12.66 | $12.67 | $12.66 | $12.67 | $12.56 | 2,389 |
2022-06-06 | $12.79 | $12.79 | $12.56 | $12.67 | $12.56 | 15,532 |
2022-06-03 | $12.76 | $12.76 | $12.68 | $12.68 | $12.57 | 2,238 |
2022-06-02 | $12.74 | $12.74 | $12.67 | $12.73 | $12.62 | 3,039 |
2022-06-01 | $12.64 | $12.68 | $12.64 | $12.68 | $12.57 | 382 |
2022-05-31 | $12.81 | $12.81 | $12.72 | $12.73 | $12.62 | 7,772 |
2022-05-27 | $12.75 | $12.79 | $12.74 | $12.79 | $12.68 | 24,990 |
2022-05-26 | $12.68 | $12.72 | $12.66 | $12.71 | $12.60 | 15,094 |
2022-05-25 | $12.60 | $12.63 | $12.60 | $12.63 | $12.53 | 4,176 |
2022-05-24 | $12.49 | $12.53 | $12.49 | $12.53 | $12.42 | 13,783 |
2022-05-23 | $12.47 | $12.54 | $12.47 | $12.51 | $12.41 | 7,801 |
2022-05-20 | $12.47 | $12.50 | $12.44 | $12.49 | $12.39 | 7,854 |
2022-05-19 | $12.46 | $12.46 | $12.45 | $12.46 | $12.36 | 518 |
2022-05-18 | $12.41 | $12.51 | $12.41 | $12.43 | $12.33 | 3,593 |
2022-05-17 | $12.53 | $12.53 | $12.50 | $12.51 | $12.40 | 9,707 |
2022-05-16 | $12.42 | $12.53 | $12.42 | $12.48 | $12.37 | 5,315 |
2022-05-13 | $12.49 | $12.50 | $12.40 | $12.48 | $12.38 | 3,809 |
2022-05-12 | $12.42 | $12.44 | $12.38 | $12.44 | $12.33 | 1,601 |
2022-05-11 | $12.43 | $12.46 | $12.38 | $12.38 | $12.28 | 11,211 |
2022-05-10 | $12.50 | $12.50 | $12.43 | $12.44 | $12.34 | 2,231 |
2022-05-09 | $12.39 | $12.45 | $12.30 | $12.39 | $12.29 | 27,625 |
2022-05-06 | $12.53 | $12.53 | $12.49 | $12.51 | $12.41 | 4,132 |
2022-05-05 | $12.61 | $12.67 | $12.54 | $12.57 | $12.46 | 9,979 |
2022-05-04 | $12.62 | $12.75 | $12.62 | $12.75 | $12.64 | 6,634 |
2022-05-03 | $12.62 | $12.65 | $12.62 | $12.65 | $12.54 | 805 |
2022-05-02 | $12.61 | $12.61 | $12.55 | $12.55 | $12.44 | 5,761 |
2022-04-29 | $12.72 | $12.72 | $12.62 | $12.62 | $12.52 | 3,178 |
2022-04-28 | $12.73 | $12.77 | $12.70 | $12.75 | $12.64 | 5,745 |
2022-04-27 | $12.74 | $12.74 | $12.71 | $12.71 | $12.60 | 381 |
2022-04-26 | $12.73 | $12.76 | $12.70 | $12.70 | $12.59 | 4,088 |
2022-04-25 | $12.64 | $12.77 | $12.64 | $12.74 | $12.63 | 7,984 |
2022-04-22 | $12.79 | $12.80 | $12.70 | $12.70 | $12.59 | 4,266 |
2022-04-21 | $12.87 | $12.90 | $12.78 | $12.78 | $12.67 | 26,570 |
2022-04-20 | $12.89 | $12.92 | $12.88 | $12.91 | $12.80 | 8,886 |
2022-04-19 | $12.86 | $12.88 | $12.82 | $12.85 | $12.75 | 215,841 |
2022-04-18 | $12.85 | $12.86 | $12.81 | $12.84 | $12.73 | 6,932 |
2022-04-14 | $13.00 | $13.00 | $12.88 | $12.88 | $12.77 | 1,922 |
2022-04-13 | $12.95 | $12.97 | $12.95 | $12.97 | $12.86 | 62,987 |
2022-04-12 | $12.97 | $12.97 | $12.90 | $12.91 | $12.80 | 1,533 |
2022-04-11 | $13.03 | $13.03 | $12.90 | $12.90 | $12.79 | 11,657 |
2022-04-08 | $13.07 | $13.07 | $12.95 | $13.00 | $12.89 | 6,301 |
2022-04-07 | $12.95 | $13.02 | $12.95 | $13.02 | $12.91 | 5,654 |
2022-04-06 | $13.04 | $13.04 | $13.03 | $13.03 | $12.92 | 210 |
2022-04-05 | $13.15 | $13.15 | $13.06 | $13.08 | $12.97 | 3,522 |
2022-04-04 | $13.15 | $13.20 | $13.15 | $13.19 | $13.08 | 8,768 |
2022-04-01 | $13.13 | $13.17 | $13.13 | $13.17 | $13.06 | 1,051 |
2022-03-31 | $13.21 | $13.21 | $13.18 | $13.19 | $13.08 | 1,876 |
2022-03-30 | $13.22 | $13.22 | $13.15 | $13.19 | $13.08 | 3,154 |
2022-03-29 | $13.09 | $13.20 | $13.09 | $13.20 | $13.09 | 2,334 |
2022-03-28 | $13.08 | $13.11 | $13.07 | $13.11 | $13.00 | 54,753 |
2022-03-25 | $13.04 | $13.11 | $13.04 | $13.07 | $12.96 | 1,752 |
2022-03-24 | $13.12 | $13.12 | $13.08 | $13.12 | $13.01 | 4,622 |
2022-03-23 | $13.09 | $13.13 | $13.09 | $13.12 | $13.01 | 205,492 |
2022-03-22 | $13.13 | $13.14 | $13.11 | $13.14 | $13.03 | 1,684 |
2022-03-21 | $13.15 | $13.19 | $13.11 | $13.14 | $13.03 | 29,152 |
2022-03-18 | $13.29 | $13.30 | $13.19 | $13.27 | $13.10 | 22,547 |
2022-03-17 | $13.18 | $13.24 | $13.18 | $13.21 | $13.04 | 1,956 |
2022-03-16 | $13.12 | $13.15 | $13.06 | $13.15 | $12.98 | 5,171 |
2022-03-15 | $12.93 | $13.04 | $12.93 | $13.04 | $12.87 | 1,056 |
2022-03-14 | $13.02 | $13.02 | $12.98 | $12.98 | $12.81 | 776 |
2022-03-11 | $13.14 | $13.14 | $13.09 | $13.09 | $12.92 | 21,789 |
2022-03-10 | $13.11 | $13.11 | $13.08 | $13.11 | $12.94 | 679 |
2022-03-09 | $13.21 | $13.21 | $13.16 | $13.19 | $13.01 | 1,409 |
2022-03-08 | $13.18 | $13.18 | $13.16 | $13.16 | $12.99 | 2,424 |
2022-03-07 | $13.27 | $13.27 | $13.17 | $13.21 | $13.03 | 18,306 |
2022-03-04 | $13.36 | $13.36 | $13.31 | $13.33 | $13.15 | 5,206 |
2022-03-03 | $13.37 | $13.37 | $13.36 | $13.36 | $13.18 | 1,668 |
2022-03-02 | $13.40 | $13.41 | $13.38 | $13.38 | $13.20 | 8,280 |
2022-03-01 | $13.43 | $13.43 | $13.38 | $13.38 | $13.20 | 14,769 |
2022-02-28 | $13.40 | $13.40 | $13.33 | $13.36 | $13.18 | 3,634 |
2022-02-25 | $13.33 | $13.35 | $13.33 | $13.34 | $13.16 | 1,813 |
2022-02-24 | $13.14 | $13.28 | $13.14 | $13.28 | $13.10 | 6,436 |
2022-02-23 | $13.31 | $13.31 | $13.26 | $13.26 | $13.08 | 12,463 |
2022-02-22 | $13.32 | $13.36 | $13.29 | $13.34 | $13.16 | 6,628 |
2022-02-18 | $13.34 | $13.39 | $13.34 | $13.39 | $13.21 | 15,726 |
2022-02-17 | $13.29 | $13.41 | $13.29 | $13.31 | $13.13 | 11,847 |
2022-02-16 | $13.34 | $13.36 | $13.32 | $13.35 | $13.17 | 5,922 |
2022-02-15 | $13.38 | $13.38 | $13.33 | $13.35 | $13.18 | 4,834 |
2022-02-14 | $13.45 | $13.45 | $13.33 | $13.34 | $13.16 | 3,842 |
2022-02-11 | $13.34 | $13.42 | $13.34 | $13.39 | $13.21 | 5,577 |
2022-02-10 | $13.45 | $13.49 | $13.42 | $13.42 | $13.24 | 6,919 |
2022-02-09 | $13.59 | $13.59 | $13.53 | $13.54 | $13.36 | 14,505 |
2022-02-08 | $13.45 | $13.48 | $13.45 | $13.48 | $13.30 | 3,183 |
2022-02-07 | $13.44 | $13.46 | $13.44 | $13.46 | $13.28 | 2,045 |
2022-02-04 | $13.45 | $13.46 | $13.44 | $13.46 | $13.28 | 897 |
2022-02-03 | $13.55 | $13.55 | $13.49 | $13.53 | $13.35 | 19,205 |
2022-02-02 | $13.66 | $13.66 | $13.57 | $13.60 | $13.42 | 7,230 |
2022-02-01 | $13.54 | $13.58 | $13.54 | $13.56 | $13.38 | 1,729 |
2022-01-31 | $13.50 | $13.53 | $13.50 | $13.53 | $13.35 | 2,978 |
2022-01-28 | $13.43 | $13.47 | $13.43 | $13.47 | $13.29 | 3,293 |
2022-01-27 | $13.61 | $13.61 | $13.43 | $13.46 | $13.28 | 16,619 |
2022-01-26 | $13.54 | $13.55 | $13.43 | $13.44 | $13.26 | 3,514 |
2022-01-25 | $13.55 | $13.55 | $13.48 | $13.53 | $13.35 | 8,674 |
2022-01-24 | $13.47 | $13.53 | $13.44 | $13.53 | $13.35 | 41,413 |
2022-01-21 | $13.55 | $13.60 | $13.55 | $13.55 | $13.37 | 3,339 |
2022-01-20 | $13.65 | $13.65 | $13.57 | $13.57 | $13.40 | 7,242 |
2022-01-19 | $13.70 | $13.70 | $13.58 | $13.63 | $13.45 | 6,086 |
2022-01-18 | $13.57 | $13.68 | $13.57 | $13.61 | $13.43 | 12,088 |
2022-01-14 | $13.74 | $13.74 | $13.70 | $13.70 | $13.52 | 4,454 |
2022-01-13 | $13.73 | $13.73 | $13.70 | $13.70 | $13.52 | 1,281 |
2022-01-12 | $13.68 | $13.74 | $13.68 | $13.73 | $13.55 | 13,302 |
2022-01-11 | $13.74 | $13.74 | $13.74 | $13.74 | $13.55 | 89 |
2022-01-10 | $13.66 | $13.68 | $13.63 | $13.68 | $13.50 | 1,551 |
2022-01-07 | $13.72 | $13.73 | $13.71 | $13.71 | $13.53 | 1,981 |
2022-01-06 | $13.64 | $13.75 | $13.64 | $13.71 | $13.53 | 4,612 |
2022-01-05 | $13.82 | $13.82 | $13.74 | $13.74 | $13.56 | 655 |
2022-01-04 | $13.91 | $13.91 | $13.80 | $13.82 | $13.64 | 12,290 |
2022-01-03 | $13.93 | $13.93 | $13.82 | $13.85 | $13.67 | 24,226 |
2021-12-31 | $13.88 | $13.91 | $13.85 | $13.86 | $13.68 | 10,975 |
2021-12-30 | $13.96 | $13.96 | $13.84 | $13.87 | $13.68 | 3,265 |
2021-12-29 | $13.88 | $13.89 | $13.84 | $13.89 | $13.71 | 14,223 |
2021-12-28 | $13.92 | $13.92 | $13.88 | $13.88 | $13.70 | 1,153 |
2021-12-27 | $13.87 | $13.88 | $13.83 | $13.87 | $13.69 | 10,064 |
2021-12-23 | $13.82 | $13.87 | $13.81 | $13.86 | $13.68 | 6,063 |
2021-12-22 | $13.83 | $13.95 | $13.81 | $13.87 | $13.69 | 74,562 |
2021-12-21 | $13.78 | $13.85 | $13.77 | $13.77 | $13.59 | 1,267 |
2021-12-20 | $13.76 | $13.77 | $13.75 | $13.75 | $13.57 | 1,761 |
2021-12-17 | $13.94 | $13.97 | $13.91 | $13.94 | $13.62 | 9,903 |
2021-12-16 | $14.08 | $14.08 | $13.95 | $13.95 | $13.63 | 17,726 |
2021-12-15 | $13.88 | $13.96 | $13.88 | $13.96 | $13.64 | 2,615 |
2021-12-14 | $13.83 | $13.92 | $13.83 | $13.91 | $13.60 | 5,186 |
2021-12-13 | $13.95 | $13.95 | $13.95 | $13.95 | $13.64 | 231 |
2021-12-10 | $13.85 | $13.95 | $13.85 | $13.94 | $13.62 | 10,013 |
2021-12-09 | $13.92 | $13.95 | $13.90 | $13.93 | $13.61 | 3,944 |
2021-12-08 | $13.96 | $13.97 | $13.94 | $13.95 | $13.63 | 1,910 |
2021-12-07 | $14.03 | $14.03 | $13.96 | $13.96 | $13.64 | 4,500 |
2021-12-06 | $13.86 | $13.94 | $13.86 | $13.91 | $13.59 | 3,006 |
2021-12-03 | $13.89 | $13.91 | $13.87 | $13.89 | $13.58 | 4,278 |
2021-12-02 | $13.82 | $13.90 | $13.82 | $13.89 | $13.57 | 15,395 |
2021-12-01 | $13.89 | $13.89 | $13.84 | $13.84 | $13.53 | 2,061 |
2021-11-30 | $13.90 | $13.90 | $13.83 | $13.83 | $13.52 | 2,962 |
2021-11-29 | $13.90 | $13.92 | $13.79 | $13.79 | $13.48 | 9,734 |
2021-11-26 | $13.94 | $13.94 | $13.85 | $13.87 | $13.55 | 22,667 |
2021-11-24 | $13.96 | $13.96 | $13.82 | $13.91 | $13.59 | 4,051 |
2021-11-23 | $13.92 | $13.92 | $13.85 | $13.87 | $13.56 | 7,999 |
2021-11-22 | $14.02 | $14.02 | $13.93 | $13.93 | $13.61 | 13,907 |
2021-11-19 | $13.99 | $13.99 | $13.95 | $13.97 | $13.65 | 5,611 |
2021-11-18 | $14.05 | $14.05 | $13.95 | $13.98 | $13.66 | 12,059 |
2021-11-17 | $13.95 | $13.97 | $13.95 | $13.97 | $13.65 | 2,233 |
2021-11-16 | $13.98 | $13.99 | $13.95 | $13.96 | $13.65 | 13,559 |
2021-11-15 | $14.08 | $14.16 | $13.95 | $13.98 | $13.66 | 20,194 |
2021-11-12 | $14.01 | $14.01 | $13.95 | $13.98 | $13.66 | 7,166 |
2021-11-11 | $13.95 | $14.00 | $13.95 | $13.97 | $13.65 | 2,018 |
2021-11-10 | $14.10 | $14.10 | $13.96 | $13.97 | $13.65 | 8,613 |
2021-11-09 | $14.08 | $14.08 | $14.04 | $14.04 | $13.72 | 2,685 |
2021-11-08 | $14.07 | $14.07 | $14.02 | $14.02 | $13.70 | 1,709 |
2021-11-05 | $14.09 | $14.09 | $13.99 | $14.04 | $13.72 | 53,037 |
2021-11-04 | $14.00 | $14.05 | $13.97 | $14.00 | $13.68 | 8,189 |
2021-11-03 | $14.04 | $14.04 | $13.92 | $13.94 | $13.63 | 6,616 |
2021-11-02 | $13.95 | $13.96 | $13.88 | $13.94 | $13.62 | 3,923 |
2021-11-01 | $13.93 | $13.94 | $13.91 | $13.92 | $13.60 | 2,536 |
2021-10-29 | $13.90 | $13.93 | $13.88 | $13.92 | $13.60 | 3,168 |
2021-10-28 | $13.91 | $13.93 | $13.90 | $13.92 | $13.60 | 6,125 |
2021-10-27 | $13.88 | $13.92 | $13.88 | $13.89 | $13.57 | 5,252 |
2021-10-26 | $13.84 | $13.88 | $13.83 | $13.88 | $13.56 | 11,589 |
2021-10-25 | $13.85 | $13.85 | $13.84 | $13.85 | $13.53 | 5,750 |
2021-10-22 | $13.87 | $13.87 | $13.85 | $13.86 | $13.54 | 7,829 |
2021-10-21 | $13.81 | $13.83 | $13.81 | $13.83 | $13.51 | 516 |
2021-10-20 | $13.84 | $13.85 | $13.83 | $13.85 | $13.53 | 595 |
2021-10-19 | $13.84 | $13.86 | $13.80 | $13.84 | $13.52 | 3,529 |
2021-10-18 | $13.81 | $13.85 | $13.79 | $13.84 | $13.53 | 10,869 |
2021-10-15 | $13.87 | $13.87 | $13.82 | $13.83 | $13.52 | 4,334 |
2021-10-14 | $13.85 | $13.87 | $13.85 | $13.87 | $13.56 | 5,454 |
2021-10-13 | $13.78 | $13.80 | $13.76 | $13.80 | $13.49 | 3,439 |
2021-10-12 | $13.82 | $13.82 | $13.73 | $13.74 | $13.43 | 14,918 |
2021-10-11 | $13.77 | $13.77 | $13.69 | $13.71 | $13.40 | 4,367 |
2021-10-08 | $13.78 | $13.78 | $13.73 | $13.74 | $13.43 | 1,061 |
2021-10-07 | $13.91 | $14.48 | $13.85 | $13.88 | $13.56 | 13,163 |
2021-10-06 | $13.81 | $13.81 | $13.69 | $13.74 | $13.43 | 1,494 |
2021-10-05 | $13.78 | $13.78 | $13.76 | $13.76 | $13.45 | 5,299 |
2021-10-04 | $13.76 | $13.77 | $13.74 | $13.75 | $13.44 | 9,726 |
2021-10-01 | $13.78 | $13.81 | $13.75 | $13.79 | $13.48 | 8,506 |
2021-09-30 | $13.77 | $13.78 | $13.74 | $13.74 | $13.43 | 4,476 |
2021-09-29 | $13.81 | $13.81 | $13.75 | $13.77 | $13.46 | 4,341 |
2021-09-28 | $13.79 | $13.79 | $13.73 | $13.75 | $13.44 | 13,409 |
2021-09-27 | $13.76 | $13.87 | $13.76 | $13.80 | $13.49 | 3,368 |
2021-09-24 | $13.87 | $13.88 | $13.86 | $13.86 | $13.55 | 7,699 |
2021-09-23 | $13.90 | $13.92 | $13.88 | $13.88 | $13.57 | 2,967 |
2021-09-22 | $13.91 | $13.93 | $13.91 | $13.91 | $13.59 | 4,775 |
2021-09-21 | $13.90 | $13.90 | $13.83 | $13.85 | $13.54 | 18,090 |
2021-09-20 | $13.80 | $13.93 | $13.80 | $13.84 | $13.53 | 2,802 |
2021-09-17 | $13.95 | $13.97 | $13.92 | $13.93 | $13.56 | 25,783 |
2021-09-16 | $14.02 | $14.02 | $13.95 | $13.98 | $13.60 | 8,318 |
2021-09-15 | $13.99 | $14.00 | $13.98 | $13.99 | $13.61 | 13,937 |
2021-09-14 | $13.97 | $13.97 | $13.95 | $13.96 | $13.59 | 4,422 |
2021-09-13 | $13.98 | $14.07 | $13.96 | $13.97 | $13.60 | 24,784 |
2021-09-10 | $13.97 | $13.98 | $13.94 | $13.94 | $13.56 | 4,223 |
2021-09-09 | $13.98 | $13.98 | $13.97 | $13.97 | $13.60 | 459 |
2021-09-08 | $13.95 | $13.96 | $13.93 | $13.96 | $13.58 | 2,725 |
2021-09-07 | $13.95 | $13.97 | $13.94 | $13.94 | $13.57 | 3,350 |
2021-09-03 | $14.06 | $14.06 | $13.99 | $13.99 | $13.62 | 1,000 |
2021-09-02 | $13.98 | $14.02 | $13.98 | $14.00 | $13.62 | 9,326 |
2021-09-01 | $13.90 | $13.99 | $13.90 | $13.97 | $13.60 | 3,321 |
2021-08-31 | $14.05 | $14.05 | $13.95 | $13.96 | $13.59 | 27,461 |
2021-08-30 | $14.03 | $14.03 | $13.94 | $13.99 | $13.61 | 36,809 |
2021-08-27 | $13.96 | $13.98 | $13.92 | $13.97 | $13.59 | 17,768 |
2021-08-26 | $13.82 | $13.92 | $13.82 | $13.89 | $13.52 | 4,027 |
2021-08-25 | $14.00 | $14.00 | $13.89 | $13.92 | $13.54 | 6,986 |
2021-08-24 | $14.00 | $14.00 | $13.90 | $13.92 | $13.55 | 10,932 |
2021-08-23 | $13.91 | $13.95 | $13.90 | $13.95 | $13.58 | 35,203 |
2021-08-20 | $13.94 | $13.94 | $13.86 | $13.89 | $13.51 | 5,254 |
2021-08-19 | $13.74 | $13.88 | $13.74 | $13.86 | $13.49 | 19,509 |
2021-08-18 | $13.87 | $13.90 | $13.81 | $13.81 | $13.44 | 40,505 |
2021-08-17 | $13.88 | $13.91 | $13.86 | $13.89 | $13.51 | 6,298 |
2021-08-16 | $13.99 | $13.99 | $13.90 | $13.92 | $13.55 | 6,113 |
2021-08-13 | $13.94 | $13.94 | $13.89 | $13.92 | $13.54 | 20,441 |
2021-08-12 | $13.93 | $13.93 | $13.87 | $13.88 | $13.51 | 3,802 |
2021-08-11 | $13.88 | $13.88 | $13.87 | $13.87 | $13.50 | 5,651 |
2021-08-10 | $13.85 | $13.88 | $13.85 | $13.85 | $13.49 | 6,014 |
2021-08-09 | $13.86 | $13.88 | $13.86 | $13.86 | $13.49 | 1,857 |
2021-08-06 | $13.91 | $13.91 | $13.87 | $13.88 | $13.51 | 10,244 |
2021-08-05 | $13.92 | $13.93 | $13.91 | $13.92 | $13.55 | 1,345 |
2021-08-04 | $13.97 | $13.97 | $13.90 | $13.91 | $13.54 | 2,893 |
2021-08-03 | $13.90 | $13.94 | $13.90 | $13.93 | $13.55 | 4,851 |
2021-08-02 | $13.91 | $13.92 | $13.90 | $13.91 | $13.53 | 13,468 |
2021-07-30 | $13.88 | $13.90 | $13.88 | $13.88 | $13.51 | 26,041 |
2021-07-29 | $13.89 | $13.90 | $13.87 | $13.88 | $13.51 | 5,696 |
2021-07-28 | $13.86 | $13.87 | $13.85 | $13.87 | $13.49 | 556 |
2021-07-27 | $13.85 | $13.85 | $13.85 | $13.85 | $13.48 | 1,597 |
2021-07-26 | $13.86 | $13.86 | $13.85 | $13.85 | $13.48 | 5,655 |
2021-07-23 | $13.82 | $13.86 | $13.82 | $13.85 | $13.48 | 13,688 |
2021-07-22 | $13.82 | $13.93 | $13.79 | $13.83 | $13.46 | 2,995 |
2021-07-21 | $13.87 | $13.87 | $13.81 | $13.83 | $13.46 | 1,834 |
2021-07-20 | $13.82 | $13.82 | $13.82 | $13.82 | $13.45 | 164 |
2021-07-19 | $13.85 | $13.85 | $13.77 | $13.78 | $13.41 | 3,691 |
2021-07-16 | $13.89 | $13.89 | $13.81 | $13.81 | $13.44 | 14,014 |
2021-07-15 | $13.82 | $13.82 | $13.82 | $13.82 | $13.45 | 315 |
2021-07-14 | $13.85 | $13.85 | $13.81 | $13.81 | $13.44 | 1,423 |
2021-07-13 | $13.83 | $13.83 | $13.78 | $13.78 | $13.42 | 21,692 |
2021-07-12 | $13.89 | $13.89 | $13.78 | $13.81 | $13.44 | 9,436 |
2021-07-09 | $13.80 | $13.83 | $13.79 | $13.83 | $13.46 | 22,090 |
2021-07-08 | $13.99 | $13.99 | $13.80 | $13.80 | $13.43 | 1,999 |
2021-07-07 | $13.74 | $13.83 | $13.74 | $13.82 | $13.45 | 13,117 |
2021-07-06 | $13.87 | $13.87 | $13.76 | $13.80 | $13.43 | 3,058 |
2021-07-02 | $13.79 | $13.80 | $13.79 | $13.79 | $13.42 | 3,118 |
2021-07-01 | $13.77 | $13.77 | $13.77 | $13.77 | $13.40 | 889 |
2021-06-30 | $13.76 | $13.76 | $13.76 | $13.76 | $13.39 | 2,374 |
2021-06-29 | $13.64 | $13.75 | $13.64 | $13.74 | $13.37 | 4,148 |
2021-06-28 | $13.81 | $13.81 | $13.73 | $13.74 | $13.37 | 18,528 |
2021-06-25 | $13.72 | $13.72 | $13.72 | $13.72 | $13.35 | 408 |
2021-06-24 | $13.79 | $13.79 | $13.70 | $13.73 | $13.36 | 6,914 |
2021-06-23 | $13.72 | $13.72 | $13.70 | $13.70 | $13.33 | 4,116 |
2021-06-22 | $13.56 | $13.71 | $13.56 | $13.71 | $13.35 | 8,071 |
2021-06-21 | $13.68 | $13.70 | $13.66 | $13.69 | $13.32 | 17,670 |
2021-06-18 | $13.77 | $13.80 | $13.76 | $13.78 | $13.31 | 1,978 |
2021-06-17 | $13.82 | $13.82 | $13.79 | $13.81 | $13.33 | 4,221 |
2021-06-16 | $13.83 | $13.83 | $13.78 | $13.78 | $13.30 | 971 |
2021-06-15 | $13.82 | $13.83 | $13.82 | $13.83 | $13.35 | 1,492 |
2021-06-14 | $13.85 | $13.85 | $13.82 | $13.82 | $13.34 | 7,829 |
2021-06-11 | $13.84 | $13.84 | $13.84 | $13.84 | $13.36 | 428 |
2021-06-10 | $13.83 | $13.84 | $13.79 | $13.84 | $13.36 | 5,698 |
2021-06-09 | $13.92 | $13.92 | $13.80 | $13.81 | $13.33 | 1,482 |
2021-06-08 | $13.87 | $13.87 | $13.79 | $13.79 | $13.32 | 1,787 |
2021-06-07 | $13.84 | $13.84 | $13.77 | $13.78 | $13.30 | 6,940 |
2021-06-04 | $13.77 | $13.78 | $13.77 | $13.78 | $13.30 | 3,136 |
2021-06-03 | $13.63 | $13.74 | $13.63 | $13.72 | $13.24 | 7,787 |
2021-06-02 | $13.75 | $13.75 | $13.72 | $13.74 | $13.26 | 1,883 |
2021-06-01 | $13.69 | $13.74 | $13.69 | $13.72 | $13.24 | 1,233 |
2021-05-28 | $13.69 | $13.74 | $13.69 | $13.71 | $13.24 | 4,513 |
2021-05-27 | $13.72 | $13.72 | $13.70 | $13.70 | $13.22 | 2,924 |
2021-05-26 | $13.71 | $13.71 | $13.70 | $13.70 | $13.22 | 813 |
2021-05-25 | $13.71 | $13.71 | $13.69 | $13.69 | $13.22 | 383 |
2021-05-24 | $13.54 | $13.67 | $13.54 | $13.67 | $13.20 | 1,450 |
2021-05-21 | $13.63 | $13.64 | $13.63 | $13.64 | $13.16 | 399 |
2021-05-20 | $13.64 | $13.64 | $13.60 | $13.63 | $13.15 | 1,510 |
2021-05-19 | $13.57 | $13.60 | $13.57 | $13.57 | $13.10 | 1,129 |
2021-05-18 | $13.65 | $13.65 | $13.62 | $13.62 | $13.14 | 288 |
2021-05-17 | $13.64 | $13.64 | $13.60 | $13.62 | $13.15 | 4,717 |
2021-05-14 | $13.58 | $13.63 | $13.58 | $13.63 | $13.16 | 1,549 |
2021-05-13 | $13.64 | $13.64 | $13.53 | $13.57 | $13.10 | 5,384 |
2021-05-12 | $13.58 | $13.58 | $13.52 | $13.52 | $13.05 | 4,812 |
2021-05-11 | $13.64 | $13.64 | $13.60 | $13.62 | $13.15 | 1,414 |
2021-05-10 | $13.71 | $13.71 | $13.65 | $13.66 | $13.19 | 14,204 |
2021-05-07 | $13.70 | $13.71 | $13.68 | $13.70 | $13.22 | 7,022 |
2021-05-06 | $13.65 | $13.66 | $13.64 | $13.66 | $13.19 | 11,661 |
2021-05-05 | $13.50 | $13.66 | $13.50 | $13.65 | $13.18 | 2,900 |
2021-05-04 | $13.65 | $13.65 | $13.61 | $13.62 | $13.14 | 2,389 |
2021-05-03 | $13.62 | $13.67 | $13.61 | $13.65 | $13.17 | 9,542 |
2021-04-30 | $13.61 | $13.62 | $13.61 | $13.62 | $13.15 | 433 |
2021-04-29 | $13.62 | $13.65 | $13.60 | $13.64 | $13.17 | 8,181 |
2021-04-28 | $13.65 | $13.66 | $13.61 | $13.65 | $13.17 | 22,249 |
2021-04-27 | $13.66 | $13.67 | $13.62 | $13.64 | $13.17 | 12,448 |
2021-04-26 | $13.72 | $13.72 | $13.67 | $13.67 | $13.19 | 6,419 |
2021-04-23 | $13.64 | $13.69 | $13.64 | $13.67 | $13.20 | 8,199 |
2021-04-22 | $13.70 | $13.70 | $13.60 | $13.62 | $13.15 | 15,235 |
2021-04-21 | $13.61 | $13.64 | $13.61 | $13.62 | $13.15 | 27,686 |
2021-04-20 | $13.60 | $13.61 | $13.59 | $13.60 | $13.13 | 139,628 |
2021-04-19 | $13.64 | $13.64 | $13.56 | $13.62 | $13.15 | 1,267,610 |
2021-04-16 | $13.65 | $13.67 | $13.65 | $13.65 | $13.18 | 4,686 |
2021-04-15 | $13.64 | $13.68 | $13.64 | $13.66 | $13.18 | 43,242 |
2021-04-14 | $13.58 | $13.61 | $13.57 | $13.58 | $13.10 | 30,562 |
2021-04-13 | $13.62 | $13.62 | $13.57 | $13.58 | $13.11 | 8,691 |
2021-04-12 | $13.58 | $13.60 | $13.53 | $13.57 | $13.10 | 1,426,160 |
2021-04-09 | $13.56 | $13.59 | $13.56 | $13.58 | $13.10 | 13,905 |
2021-04-08 | $13.55 | $13.56 | $13.55 | $13.55 | $13.08 | 1,121 |
2021-04-07 | $13.53 | $13.53 | $13.50 | $13.52 | $13.05 | 2,640 |
2021-04-06 | $13.52 | $13.53 | $13.52 | $13.53 | $13.06 | 1,028 |
2021-04-05 | $13.48 | $13.50 | $13.48 | $13.50 | $13.03 | 1,028 |
2021-04-01 | $13.47 | $13.49 | $13.44 | $13.49 | $13.02 | 5,341 |
2021-03-31 | $13.44 | $13.44 | $13.42 | $13.42 | $12.96 | 9,976 |
2021-03-30 | $13.38 | $13.40 | $13.37 | $13.39 | $12.92 | 3,945 |
2021-03-29 | $13.40 | $13.41 | $13.39 | $13.39 | $12.93 | 964 |
2021-03-26 | $13.39 | $13.40 | $13.37 | $13.40 | $12.94 | 7,456 |
2021-03-25 | $13.35 | $13.38 | $13.34 | $13.37 | $12.90 | 6,473 |
2021-03-24 | $13.39 | $13.39 | $13.36 | $13.36 | $12.90 | 3,680 |
2021-03-23 | $13.39 | $13.39 | $13.36 | $13.36 | $12.89 | 1,158 |
2021-03-22 | $13.36 | $13.40 | $13.36 | $13.38 | $12.91 | 4,596 |
2021-03-19 | $13.38 | $13.39 | $13.38 | $13.39 | $12.88 | 375 |
2021-03-18 | $13.39 | $13.39 | $13.36 | $13.36 | $12.85 | 2,093 |
2021-03-17 | $13.42 | $13.45 | $13.41 | $13.45 | $12.94 | 1,196 |
2021-03-16 | $13.45 | $13.47 | $13.42 | $13.44 | $12.93 | 8,295 |
2021-03-15 | $13.41 | $13.43 | $13.38 | $13.43 | $12.92 | 2,223 |
2021-03-12 | $13.41 | $13.41 | $13.38 | $13.38 | $12.88 | 4,685 |
2021-03-11 | $13.45 | $13.47 | $13.45 | $13.46 | $12.94 | 3,684 |
2021-03-10 | $13.28 | $13.42 | $13.28 | $13.40 | $12.89 | 6,996 |
2021-03-09 | $13.38 | $13.39 | $13.35 | $13.36 | $12.85 | 4,475 |
2021-03-08 | $13.33 | $13.35 | $13.31 | $13.31 | $12.81 | 2,488 |
2021-03-05 | $13.30 | $13.35 | $13.27 | $13.35 | $12.84 | 2,254 |
2021-03-04 | $13.38 | $13.40 | $13.27 | $13.29 | $12.78 | 2,000 |
2021-03-03 | $13.42 | $13.43 | $13.38 | $13.38 | $12.88 | 2,609 |
2021-03-02 | $13.43 | $13.48 | $13.43 | $13.46 | $12.95 | 3,408 |
2021-03-01 | $13.49 | $13.49 | $13.48 | $13.48 | $12.96 | 1,430 |
2021-02-26 | $13.38 | $13.40 | $13.37 | $13.39 | $12.89 | 2,380 |
2021-02-25 | $13.44 | $13.44 | $13.34 | $13.34 | $12.84 | 853 |
2021-02-24 | $13.49 | $13.51 | $13.49 | $13.49 | $12.98 | 1,275 |
2021-02-23 | $13.43 | $13.49 | $13.43 | $13.47 | $12.96 | 2,342 |
2021-02-22 | $13.48 | $13.51 | $13.46 | $13.47 | $12.96 | 11,852 |
2021-02-19 | $13.52 | $13.55 | $13.51 | $13.52 | $13.01 | 2,016 |
2021-02-18 | $13.53 | $13.56 | $13.53 | $13.54 | $13.02 | 5,329 |
2021-02-17 | $13.57 | $13.57 | $13.51 | $13.56 | $13.04 | 2,694 |
2021-02-16 | $13.60 | $13.60 | $13.56 | $13.56 | $13.05 | 23,254 |
2021-02-12 | $13.55 | $13.62 | $13.55 | $13.60 | $13.08 | 8,359 |
2021-02-11 | $13.65 | $13.65 | $13.58 | $13.60 | $13.08 | 5,918 |
2021-02-10 | $13.60 | $13.60 | $13.60 | $13.60 | $13.08 | 40 |
2021-02-09 | $13.59 | $13.62 | $13.59 | $13.59 | $13.08 | 2,129 |
2021-02-08 | $13.54 | $13.60 | $13.54 | $13.58 | $13.07 | 10,742 |
2021-02-05 | $13.58 | $13.60 | $13.57 | $13.57 | $13.06 | 27,470 |
2021-02-04 | $13.53 | $13.56 | $13.52 | $13.55 | $13.03 | 6,955 |
2021-02-03 | $13.55 | $13.55 | $13.50 | $13.50 | $12.99 | 1,989 |
2021-02-02 | $13.52 | $13.55 | $13.50 | $13.53 | $13.01 | 12,060 |
2021-02-01 | $13.47 | $13.50 | $13.47 | $13.49 | $12.97 | 4,163 |
2021-01-29 | $13.51 | $13.51 | $13.43 | $13.43 | $12.92 | 7,428 |
2021-01-28 | $13.48 | $13.49 | $13.48 | $13.49 | $12.98 | 9,647 |
2021-01-27 | $13.54 | $13.54 | $13.47 | $13.47 | $12.96 | 4,759 |
2021-01-26 | $13.56 | $13.56 | $13.54 | $13.54 | $13.02 | 854 |
2021-01-25 | $13.58 | $13.58 | $13.54 | $13.55 | $13.04 | 8,588 |
2021-01-22 | $13.49 | $13.56 | $13.49 | $13.55 | $13.03 | 9,215 |
2021-01-21 | $13.53 | $13.56 | $13.53 | $13.54 | $13.03 | 1,725 |
2021-01-20 | $13.57 | $13.57 | $13.54 | $13.56 | $13.04 | 3,647 |
2021-01-19 | $13.53 | $13.53 | $13.52 | $13.52 | $13.00 | 2,576 |
2021-01-15 | $13.48 | $13.51 | $13.45 | $13.49 | $12.97 | 20,366 |
2021-01-14 | $13.53 | $13.53 | $13.49 | $13.49 | $12.98 | 1,764 |
2021-01-13 | $13.50 | $13.51 | $13.49 | $13.49 | $12.98 | 13,310 |
2021-01-12 | $13.47 | $13.48 | $13.47 | $13.47 | $12.96 | 3,074 |
2021-01-11 | $13.49 | $13.49 | $13.48 | $13.49 | $12.97 | 1,120 |
2021-01-08 | $13.46 | $13.50 | $13.46 | $13.49 | $12.98 | 2,764 |
2021-01-07 | $13.50 | $13.50 | $13.46 | $13.48 | $12.97 | 6,278 |
2021-01-06 | $13.41 | $13.46 | $13.40 | $13.44 | $12.93 | 1,849 |
2021-01-05 | $13.44 | $13.46 | $13.42 | $13.44 | $12.93 | 1,481 |
2021-01-04 | $13.53 | $13.53 | $13.36 | $13.41 | $12.90 | 6,145 |
2020-12-31 | $13.45 | $13.46 | $13.44 | $13.46 | $12.95 | 2,512 |
2020-12-30 | $13.46 | $13.46 | $13.44 | $13.44 | $12.93 | 2,741 |
2020-12-29 | $13.46 | $13.46 | $13.39 | $13.42 | $12.91 | 14,658 |
2020-12-28 | $13.43 | $13.44 | $13.42 | $13.42 | $12.91 | 8,465 |
2020-12-24 | $13.43 | $13.43 | $13.39 | $13.41 | $12.90 | 3,021 |
2020-12-23 | $13.31 | $13.40 | $13.30 | $13.40 | $12.89 | 2,230 |
2020-12-22 | $13.37 | $13.39 | $13.35 | $13.38 | $12.87 | 966 |
2020-12-21 | $13.40 | $13.40 | $13.35 | $13.37 | $12.86 | 11,602 |
2020-12-18 | $13.55 | $13.56 | $13.53 | $13.53 | $12.89 | 4,702 |
2020-12-17 | $13.55 | $13.56 | $13.54 | $13.54 | $12.89 | 4,882 |
2020-12-16 | $13.52 | $13.52 | $13.52 | $13.52 | $12.87 | 308 |
2020-12-15 | $13.50 | $13.52 | $13.50 | $13.52 | $12.87 | 1,447 |
2020-12-14 | $13.49 | $13.51 | $13.48 | $13.48 | $12.84 | 7,381 |
2020-12-11 | $13.48 | $13.48 | $13.48 | $13.48 | $12.84 | 259 |
2020-12-10 | $13.49 | $13.49 | $13.49 | $13.49 | $12.85 | 12 |
2020-12-09 | $13.48 | $13.49 | $13.47 | $13.47 | $12.83 | 2,491 |
2020-12-08 | $13.50 | $13.50 | $13.50 | $13.50 | $12.85 | 110 |
2020-12-07 | $13.31 | $13.48 | $13.31 | $13.48 | $12.84 | 4,361 |
2020-12-04 | $13.49 | $13.49 | $13.49 | $13.49 | $12.84 | 1,749 |
2020-12-03 | $13.45 | $13.45 | $13.45 | $13.45 | $12.81 | 105 |
2020-12-02 | $13.42 | $13.42 | $13.39 | $13.42 | $12.77 | 826 |
2020-12-01 | $13.42 | $13.44 | $13.41 | $13.41 | $12.76 | 4,694 |
2020-11-30 | $13.37 | $13.38 | $13.35 | $13.38 | $12.74 | 1,131 |
2020-11-27 | $13.41 | $13.41 | $13.41 | $13.41 | $12.77 | 42 |
2020-11-25 | $13.41 | $13.41 | $13.39 | $13.39 | $12.75 | 2,945 |
2020-11-24 | $13.40 | $13.42 | $13.40 | $13.40 | $12.76 | 4,779 |
2020-11-23 | $13.36 | $13.37 | $13.35 | $13.36 | $12.72 | 3,922 |
2020-11-20 | $13.35 | $13.35 | $13.34 | $13.34 | $12.70 | 6,666 |
2020-11-19 | $13.31 | $13.33 | $13.29 | $13.32 | $12.69 | 2,568 |
2020-11-18 | $13.33 | $13.33 | $13.32 | $13.32 | $12.69 | 1,530 |
2020-11-17 | $13.31 | $13.35 | $13.31 | $13.32 | $12.68 | 20,254 |
2020-11-16 | $13.27 | $13.31 | $13.27 | $13.30 | $12.66 | 3,957 |
2020-11-13 | $13.22 | $13.23 | $13.22 | $13.23 | $12.59 | 307 |
2020-11-12 | $13.21 | $13.21 | $13.14 | $13.17 | $12.54 | 2,809 |
2020-11-11 | $13.22 | $13.22 | $13.21 | $13.21 | $12.58 | 152 |
2020-11-10 | $13.18 | $13.19 | $13.17 | $13.19 | $12.56 | 928 |
2020-11-09 | $13.18 | $13.18 | $13.18 | $13.18 | $12.55 | 10 |
2020-11-06 | $13.13 | $13.13 | $13.09 | $13.10 | $12.47 | 2,880 |
2020-11-05 | $13.11 | $13.14 | $13.11 | $13.12 | $12.49 | 2,106 |
2020-11-04 | $13.06 | $13.06 | $13.04 | $13.04 | $12.41 | 2,501 |
2020-11-03 | $12.96 | $12.97 | $12.92 | $12.95 | $12.34 | 3,759 |
2020-11-02 | $12.88 | $12.90 | $12.88 | $12.88 | $12.27 | 1,247 |
2020-10-30 | $12.81 | $12.82 | $12.81 | $12.82 | $12.21 | 77,842 |
2020-10-29 | $12.85 | $12.88 | $12.85 | $12.88 | $12.26 | 810 |
2020-10-28 | $12.97 | $12.97 | $12.85 | $12.85 | $12.24 | 3,694 |
2020-10-27 | $13.00 | $13.00 | $12.98 | $12.98 | $12.36 | 25,719 |
2020-10-26 | $12.97 | $12.98 | $12.97 | $12.98 | $12.36 | 1,220 |
2020-10-23 | $13.04 | $13.04 | $13.00 | $13.03 | $12.41 | 2,648 |
2020-10-22 | $13.01 | $13.04 | $13.01 | $13.01 | $12.39 | 2,595 |
2020-10-21 | $13.01 | $13.01 | $13.00 | $13.00 | $12.38 | 3,032 |
2020-10-20 | $13.01 | $13.05 | $12.98 | $13.02 | $12.39 | 20,804 |
2020-10-19 | $13.06 | $13.06 | $13.01 | $13.01 | $12.38 | 935 |
2020-10-16 | $13.07 | $13.09 | $13.05 | $13.05 | $12.42 | 1,442 |
2020-10-15 | $13.03 | $13.08 | $13.03 | $13.06 | $12.43 | 3,837 |
2020-10-14 | $13.15 | $13.15 | $13.08 | $13.08 | $12.45 | 851 |
2020-10-13 | $12.99 | $13.08 | $12.99 | $13.08 | $12.46 | 2,372 |
2020-10-12 | $13.06 | $13.11 | $13.06 | $13.11 | $12.48 | 2,328 |
2020-10-09 | $13.08 | $13.08 | $13.06 | $13.06 | $12.44 | 3,289 |
2020-10-08 | $13.03 | $13.04 | $13.03 | $13.04 | $12.42 | 3,425 |
2020-10-07 | $12.99 | $12.99 | $12.99 | $12.99 | $12.37 | 1 |
2020-10-06 | $13.05 | $13.05 | $12.95 | $12.95 | $12.33 | 5,123 |
2020-10-05 | $12.97 | $12.97 | $12.97 | $12.97 | $12.35 | 537 |
2020-10-02 | $12.78 | $12.95 | $12.78 | $12.93 | $12.31 | 1,369 |
2020-10-01 | $12.94 | $12.96 | $12.92 | $12.94 | $12.32 | 3,300 |
2020-09-30 | $12.92 | $12.95 | $12.91 | $12.91 | $12.30 | 4,943 |
2020-09-29 | $12.92 | $12.92 | $12.90 | $12.90 | $12.28 | 661 |
2020-09-28 | $12.90 | $12.91 | $12.87 | $12.91 | $12.29 | 4,877 |
2020-09-25 | $12.85 | $12.85 | $12.85 | $12.85 | $12.24 | 1,557 |
2020-09-24 | $12.78 | $12.81 | $12.78 | $12.81 | $12.20 | 850 |
2020-09-23 | $12.90 | $12.90 | $12.82 | $12.82 | $12.20 | 1,140 |
2020-09-22 | $12.91 | $12.91 | $12.91 | $12.91 | $12.29 | 32 |
2020-09-21 | $12.86 | $12.90 | $12.86 | $12.89 | $12.27 | 3,190 |
2020-09-18 | $13.03 | $13.04 | $13.03 | $13.03 | $12.35 | 7,542 |
2020-09-17 | $13.08 | $13.08 | $13.06 | $13.06 | $12.38 | 1,095 |
2020-09-16 | $13.17 | $13.17 | $13.08 | $13.08 | $12.40 | 1,392 |
2020-09-15 | $13.08 | $13.08 | $13.08 | $13.08 | $12.40 | 92 |
2020-09-14 | $13.08 | $13.08 | $13.05 | $13.07 | $12.38 | 5,348 |
2020-09-11 | $13.02 | $13.02 | $13.02 | $13.02 | $12.34 | 12 |
2020-09-10 | $13.06 | $13.06 | $13.01 | $13.01 | $12.33 | 306 |
2020-09-09 | $13.05 | $13.05 | $13.05 | $13.05 | $12.37 | 7 |
2020-09-08 | $12.98 | $13.03 | $12.98 | $13.01 | $12.33 | 8,890 |
2020-09-04 | $13.10 | $13.10 | $13.00 | $13.08 | $12.40 | 9,795 |
2020-09-03 | $13.20 | $13.20 | $13.11 | $13.11 | $12.42 | 32,320 |
2020-09-02 | $13.18 | $13.20 | $13.18 | $13.20 | $12.51 | 2,198 |
2020-09-01 | $13.11 | $13.21 | $13.11 | $13.13 | $12.44 | 11,405 |
2020-08-31 | $13.08 | $13.12 | $13.06 | $13.10 | $12.42 | 2,854 |
2020-08-28 | $13.10 | $13.13 | $13.08 | $13.11 | $12.42 | 73,728 |
2020-08-27 | $13.05 | $13.07 | $13.05 | $13.07 | $12.39 | 301 |
2020-08-26 | $13.04 | $13.10 | $13.04 | $13.10 | $12.42 | 2,740 |
2020-08-25 | $13.05 | $13.05 | $13.05 | $13.05 | $12.37 | 737 |
2020-08-24 | $13.07 | $13.07 | $13.05 | $13.07 | $12.39 | 2,547 |
2020-08-21 | $13.03 | $13.03 | $13.02 | $13.02 | $12.34 | 2,561 |
2020-08-20 | $13.01 | $13.02 | $13.01 | $13.02 | $12.35 | 2,593 |
2020-08-19 | $13.03 | $13.03 | $13.03 | $13.03 | $12.35 | 118 |
2020-08-18 | $13.05 | $13.07 | $13.01 | $13.04 | $12.36 | 2,360 |
2020-08-17 | $13.00 | $13.03 | $12.99 | $12.99 | $12.31 | 3,793 |
2020-08-14 | $13.01 | $13.02 | $13.01 | $13.01 | $12.33 | 751 |
2020-08-13 | $13.06 | $13.06 | $13.02 | $13.02 | $12.35 | 2,971 |
2020-08-12 | $13.06 | $13.06 | $13.03 | $13.05 | $12.37 | 2,566 |
2020-08-11 | $13.06 | $13.06 | $12.99 | $13.01 | $12.33 | 6,388 |
2020-08-10 | $13.03 | $13.04 | $13.03 | $13.04 | $12.36 | 2,875 |
2020-08-07 | $12.98 | $13.02 | $12.98 | $13.02 | $12.34 | 2,158 |
2020-08-06 | $13.01 | $13.02 | $12.99 | $13.00 | $12.32 | 41,585 |
2020-08-05 | $12.93 | $12.98 | $12.93 | $12.98 | $12.30 | 4,670 |
2020-08-04 | $12.82 | $12.96 | $12.82 | $12.95 | $12.28 | 4,964 |
2020-08-03 | $12.90 | $12.95 | $12.90 | $12.93 | $12.26 | 41,564 |
2020-07-31 | $12.91 | $12.91 | $12.88 | $12.89 | $12.22 | 2,306 |
2020-07-30 | $12.87 | $12.92 | $12.87 | $12.92 | $12.25 | 5,007 |
2020-07-29 | $12.88 | $12.90 | $12.87 | $12.90 | $12.22 | 1,316 |
2020-07-28 | $12.88 | $12.88 | $12.85 | $12.85 | $12.18 | 1,783 |
2020-07-27 | $12.87 | $12.89 | $12.87 | $12.89 | $12.21 | 3,980 |
2020-07-24 | $12.91 | $12.91 | $12.85 | $12.85 | $12.18 | 508 |
2020-07-23 | $12.87 | $12.87 | $12.87 | $12.87 | $12.20 | 214 |
2020-07-22 | $12.88 | $12.88 | $12.87 | $12.87 | $12.20 | 305 |
2020-07-21 | $12.87 | $12.87 | $12.85 | $12.86 | $12.19 | 2,400 |
2020-07-20 | $12.76 | $12.82 | $12.76 | $12.81 | $12.14 | 7,208 |
2020-07-17 | $12.79 | $12.79 | $12.78 | $12.78 | $12.11 | 100 |
2020-07-16 | $12.77 | $12.78 | $12.73 | $12.76 | $12.09 | 3,231 |
2020-07-15 | $12.76 | $12.77 | $12.75 | $12.75 | $12.09 | 2,400 |
2020-07-14 | $12.67 | $12.68 | $12.63 | $12.68 | $12.02 | 2,300 |
2020-07-13 | $12.62 | $12.62 | $12.62 | $12.62 | $11.96 | 88 |
2020-07-10 | $12.65 | $12.66 | $12.64 | $12.65 | $11.99 | 4,000 |
2020-07-09 | $12.61 | $12.62 | $12.59 | $12.61 | $11.95 | 6,400 |
2020-07-08 | $12.63 | $12.66 | $12.63 | $12.65 | $11.99 | 787 |
2020-07-07 | $12.64 | $12.69 | $12.62 | $12.64 | $11.98 | 5,124 |
2020-07-06 | $12.66 | $12.69 | $12.63 | $12.68 | $12.02 | 5,100 |
2020-07-02 | $12.66 | $12.66 | $12.62 | $12.64 | $11.98 | 5,200 |
2020-07-01 | $12.61 | $12.62 | $12.61 | $12.61 | $11.95 | 2,900 |
2020-06-30 | $12.58 | $12.60 | $12.58 | $12.60 | $11.94 | 2,100 |
2020-06-29 | $12.55 | $12.55 | $12.55 | $12.55 | $11.89 | 105 |
2020-06-26 | $12.53 | $12.53 | $12.47 | $12.50 | $11.85 | 5,200 |
2020-06-25 | $12.56 | $12.57 | $12.56 | $12.57 | $11.91 | 200 |
2020-06-24 | $12.55 | $12.55 | $12.51 | $12.55 | $11.89 | 6,300 |
2020-06-23 | $12.71 | $12.71 | $12.60 | $12.64 | $11.98 | 2,153 |
2020-06-22 | $12.70 | $12.70 | $12.61 | $12.61 | $11.96 | 2,062 |
2020-06-19 | $12.68 | $12.72 | $12.66 | $12.72 | $11.98 | 873 |
2020-06-18 | $12.72 | $12.73 | $12.71 | $12.72 | $11.97 | 1,600 |
2020-06-17 | $12.74 | $12.74 | $12.74 | $12.74 | $11.99 | 300 |
2020-06-16 | $12.80 | $12.80 | $12.71 | $12.72 | $11.97 | 3,906 |
2020-06-15 | $12.54 | $12.63 | $12.53 | $12.63 | $11.89 | 1,669 |
2020-06-12 | $12.62 | $12.64 | $12.61 | $12.61 | $11.87 | 72,480 |
2020-06-11 | $12.63 | $12.64 | $12.63 | $12.63 | $11.89 | 400 |
2020-06-10 | $12.79 | $12.82 | $12.79 | $12.81 | $12.06 | 4,681 |
2020-06-09 | $12.80 | $12.82 | $12.80 | $12.80 | $12.05 | 5,100 |
2020-06-08 | $12.79 | $12.83 | $12.75 | $12.83 | $12.08 | 5,264 |
2020-06-05 | $12.78 | $12.78 | $12.77 | $12.77 | $12.02 | 3,100 |
2020-06-04 | $12.74 | $12.74 | $12.65 | $12.67 | $11.93 | 8,240 |
2020-06-03 | $12.60 | $12.75 | $12.60 | $12.70 | $11.96 | 66,000 |
2020-06-02 | $12.52 | $12.60 | $12.52 | $12.56 | $11.82 | 11,295 |
2020-06-01 | $12.55 | $12.55 | $12.48 | $12.52 | $11.79 | 7,791 |
2020-05-29 | $12.49 | $12.49 | $12.49 | $12.49 | $11.76 | 7 |
2020-05-28 | $12.50 | $12.53 | $12.43 | $12.43 | $11.70 | 21,730 |
2020-05-27 | $12.44 | $12.44 | $12.44 | $12.44 | $11.71 | 98 |
2020-05-26 | $12.43 | $12.43 | $12.36 | $12.36 | $11.64 | 10,300 |
2020-05-22 | $12.39 | $12.39 | $12.32 | $12.32 | $11.59 | 298 |
2020-05-21 | $12.34 | $12.34 | $12.27 | $12.27 | $11.55 | 13,525 |
2020-05-20 | $12.30 | $12.30 | $12.30 | $12.30 | $11.58 | 218 |
2020-05-19 | $12.27 | $12.27 | $12.23 | $12.23 | $11.51 | 129 |
2020-05-18 | $12.26 | $12.26 | $12.23 | $12.23 | $11.51 | 1,100 |
2020-05-15 | $12.10 | $12.10 | $12.09 | $12.09 | $11.38 | 200 |
2020-05-14 | $12.09 | $12.09 | $12.09 | $12.09 | $11.38 | 6 |
2020-05-13 | $12.08 | $12.10 | $12.08 | $12.08 | $11.37 | 400 |
2020-05-12 | $12.20 | $12.20 | $12.14 | $12.14 | $11.43 | 1,000 |
2020-05-11 | $12.19 | $12.21 | $12.19 | $12.19 | $11.47 | 300 |
2020-05-08 | $12.18 | $12.21 | $12.16 | $12.19 | $11.48 | 5,000 |
2020-05-07 | $12.17 | $12.17 | $12.10 | $12.10 | $11.39 | 1,300 |
2020-05-06 | $12.05 | $12.11 | $12.05 | $12.05 | $11.34 | 1,100 |
2020-05-05 | $12.00 | $12.15 | $12.00 | $12.07 | $11.36 | 2,989 |
2020-05-04 | $12.00 | $12.06 | $12.00 | $12.03 | $11.32 | 1,065 |
2020-05-01 | $12.07 | $12.07 | $12.01 | $12.04 | $11.33 | 600 |
2020-04-30 | $12.28 | $12.28 | $12.14 | $12.14 | $11.43 | 369 |
2020-04-29 | $12.19 | $12.20 | $12.13 | $12.19 | $11.48 | 7,200 |
2020-04-28 | $12.09 | $12.11 | $12.05 | $12.07 | $11.36 | 2,000 |
2020-04-27 | $12.01 | $12.01 | $12.01 | $12.01 | $11.31 | 8 |
2020-04-24 | $12.00 | $12.00 | $12.00 | $12.00 | $11.30 | 81 |
2020-04-23 | $12.02 | $12.03 | $12.00 | $12.00 | $11.30 | 700 |
2020-04-22 | $11.97 | $11.99 | $11.94 | $11.99 | $11.29 | 6,900 |
2020-04-21 | $12.01 | $12.01 | $12.01 | $12.01 | $11.31 | 46 |
2020-04-20 | $12.04 | $12.04 | $12.01 | $12.01 | $11.31 | 200 |
2020-04-17 | $12.12 | $12.12 | $12.03 | $12.09 | $11.38 | 10,600 |
2020-04-16 | $12.00 | $12.00 | $11.99 | $11.99 | $11.28 | 5,200 |
2020-04-15 | $11.91 | $12.01 | $11.91 | $11.98 | $11.28 | 1,019 |
2020-04-14 | $12.14 | $12.14 | $12.02 | $12.07 | $11.36 | 1,627 |
2020-04-13 | $11.93 | $12.00 | $11.91 | $11.97 | $11.26 | 9,895 |
2020-04-09 | $12.07 | $12.09 | $12.04 | $12.04 | $11.34 | 5,500 |
2020-04-08 | $11.69 | $11.80 | $11.69 | $11.80 | $11.11 | 5,600 |
2020-04-07 | $11.68 | $11.68 | $11.63 | $11.68 | $10.99 | 1,500 |
2020-04-06 | $11.47 | $11.60 | $11.47 | $11.60 | $10.92 | 100 |
2020-04-03 | $11.34 | $11.34 | $11.30 | $11.32 | $10.65 | 700 |
2020-04-02 | $11.39 | $11.41 | $11.38 | $11.38 | $10.71 | 500 |
2020-04-01 | $11.49 | $11.49 | $11.25 | $11.25 | $10.59 | 624 |
2020-03-31 | $11.57 | $11.57 | $11.49 | $11.49 | $10.81 | 1,500 |
2020-03-30 | $11.21 | $11.49 | $11.21 | $11.44 | $10.77 | 6,075 |
2020-03-27 | $11.29 | $11.33 | $11.23 | $11.33 | $10.66 | 500 |
2020-03-26 | $11.28 | $11.40 | $11.28 | $11.40 | $10.73 | 200 |
2020-03-25 | $11.06 | $11.15 | $11.06 | $11.15 | $10.49 | 196 |
2020-03-24 | $10.82 | $10.90 | $10.80 | $10.90 | $10.26 | 1,700 |
2020-03-23 | $10.39 | $10.49 | $10.39 | $10.45 | $9.84 | 1,881 |
2020-03-20 | $10.69 | $10.70 | $10.53 | $10.53 | $9.85 | 2,800 |
2020-03-19 | $11.31 | $11.31 | $10.42 | $10.67 | $9.98 | 4,115 |
2020-03-18 | $10.85 | $10.87 | $10.57 | $10.57 | $9.89 | 1,900 |
2020-03-17 | $11.36 | $11.38 | $11.33 | $11.34 | $10.61 | 1,600 |
2020-03-16 | $11.24 | $11.42 | $11.21 | $11.21 | $10.49 | 6,200 |
2020-03-13 | $11.57 | $11.75 | $11.57 | $11.75 | $10.99 | 1,400 |
2020-03-12 | $11.10 | $11.70 | $11.10 | $11.47 | $10.73 | 3,370 |
2020-03-11 | $12.29 | $12.29 | $12.07 | $12.07 | $11.29 | 72,800 |
2020-03-10 | $12.43 | $12.43 | $12.35 | $12.37 | $11.57 | 800 |
2020-03-09 | $13.29 | $13.29 | $12.29 | $12.32 | $11.53 | 11,626 |
2020-03-06 | $12.59 | $12.73 | $12.59 | $12.73 | $11.91 | 4,443 |
2020-03-05 | $12.85 | $12.85 | $12.81 | $12.82 | $11.99 | 1,400 |
2020-03-04 | $12.85 | $12.91 | $12.85 | $12.91 | $12.07 | 1,100 |
2020-03-03 | $12.80 | $12.80 | $12.78 | $12.78 | $11.96 | 7,200 |
2020-03-02 | $12.68 | $12.78 | $12.65 | $12.78 | $11.95 | 3,500 |
2020-02-28 | $13.59 | $13.59 | $12.57 | $12.65 | $11.83 | 15,291 |
2020-02-27 | $12.85 | $12.85 | $12.71 | $12.71 | $11.89 | 5,300 |
2020-02-26 | $12.90 | $12.91 | $12.88 | $12.88 | $12.05 | 24,382 |
2020-02-25 | $13.01 | $13.01 | $12.96 | $12.96 | $12.12 | 619 |
2020-02-24 | $13.00 | $13.01 | $13.00 | $13.01 | $12.17 | 2,100 |
2020-02-21 | $13.05 | $13.07 | $13.03 | $13.05 | $12.21 | 2,881 |
2020-02-20 | $13.07 | $13.07 | $13.06 | $13.06 | $12.21 | 845 |
2020-02-19 | $13.07 | $13.08 | $13.07 | $13.07 | $12.23 | 2,200 |
2020-02-18 | $13.11 | $13.11 | $13.04 | $13.05 | $12.21 | 3,444 |
2020-02-14 | $13.04 | $13.05 | $13.04 | $13.05 | $12.20 | 3,800 |
2020-02-13 | $13.05 | $13.05 | $13.04 | $13.04 | $12.20 | 8,400 |
2020-02-12 | $13.05 | $13.05 | $13.03 | $13.04 | $12.19 | 1,500 |
2020-02-11 | $13.04 | $13.04 | $13.04 | $13.04 | $12.20 | 900 |
2020-02-10 | $13.01 | $13.02 | $13.01 | $13.02 | $12.17 | 900 |
2020-02-07 | $13.01 | $13.01 | $12.99 | $12.99 | $12.15 | 328 |
2020-02-06 | $13.15 | $13.15 | $12.99 | $13.00 | $12.16 | 7,440 |
2020-02-05 | $12.97 | $12.97 | $12.96 | $12.97 | $12.13 | 922 |
2020-02-04 | $12.98 | $12.98 | $12.95 | $12.95 | $12.11 | 2,600 |
2020-02-03 | $12.93 | $12.95 | $12.93 | $12.93 | $12.09 | 3,400 |
2020-01-31 | $12.93 | $12.94 | $12.91 | $12.91 | $12.07 | 1,426 |
2020-01-30 | $12.96 | $12.96 | $12.94 | $12.94 | $12.10 | 4,140 |
2020-01-29 | $12.96 | $12.96 | $12.91 | $12.94 | $12.10 | 555 |
2020-01-28 | $12.90 | $12.95 | $12.90 | $12.93 | $12.09 | 4,177 |
2020-01-27 | $12.88 | $12.91 | $12.88 | $12.90 | $12.07 | 1,100 |
2020-01-24 | $12.93 | $12.93 | $12.93 | $12.93 | $12.10 | 61 |
2020-01-23 | $12.94 | $12.96 | $12.94 | $12.95 | $12.11 | 700 |
2020-01-22 | $12.96 | $12.98 | $12.96 | $12.97 | $12.13 | 800 |
2020-01-21 | $12.91 | $12.97 | $12.91 | $12.97 | $12.13 | 3,900 |
2020-01-17 | $12.95 | $12.95 | $12.95 | $12.95 | $12.11 | 1,606 |
2020-01-16 | $12.93 | $12.95 | $12.91 | $12.95 | $12.11 | 3,529 |
2020-01-15 | $12.91 | $12.93 | $12.91 | $12.93 | $12.10 | 2,800 |
2020-01-14 | $12.90 | $12.91 | $12.90 | $12.91 | $12.08 | 900 |
2020-01-13 | $12.87 | $12.88 | $12.87 | $12.88 | $12.05 | 300 |
2020-01-10 | $12.89 | $12.91 | $12.88 | $12.88 | $12.04 | 8,000 |
2020-01-09 | $12.96 | $12.96 | $12.86 | $12.87 | $12.03 | 2,818 |
2020-01-08 | $12.87 | $12.88 | $12.85 | $12.88 | $12.05 | 967 |
2020-01-07 | $12.88 | $12.90 | $12.85 | $12.88 | $12.04 | 3,444 |
2020-01-06 | $12.85 | $12.90 | $12.85 | $12.88 | $12.05 | 9,900 |
2020-01-03 | $12.93 | $12.93 | $12.90 | $12.90 | $12.06 | 3,636 |
2020-01-02 | $12.89 | $12.89 | $12.87 | $12.87 | $12.04 | 1,200 |
2019-12-31 | $12.82 | $12.84 | $12.82 | $12.84 | $12.01 | 1,700 |
2019-12-30 | $12.89 | $12.89 | $12.82 | $12.87 | $12.04 | 5,992 |
2019-12-27 | $12.87 | $12.88 | $12.82 | $12.88 | $12.05 | 9,000 |
2019-12-26 | $12.81 | $12.87 | $12.80 | $12.85 | $12.02 | 3,400 |
2019-12-24 | $12.89 | $12.89 | $12.82 | $12.83 | $12.00 | 2,963 |
2019-12-23 | $12.91 | $12.92 | $12.79 | $12.84 | $12.01 | 4,827 |
2019-12-20 | $13.23 | $13.28 | $13.23 | $13.26 | $11.99 | 3,243 |
2019-12-19 | $13.31 | $13.31 | $13.20 | $13.26 | $11.99 | 18,057 |
2019-12-18 | $13.24 | $13.24 | $13.22 | $13.22 | $11.96 | 900 |
2019-12-17 | $13.25 | $13.25 | $13.21 | $13.22 | $11.96 | 4,308 |
2019-12-16 | $13.21 | $13.22 | $13.19 | $13.22 | $11.95 | 1,300 |
2019-12-13 | $13.20 | $13.22 | $13.20 | $13.21 | $11.94 | 10,900 |
2019-12-12 | $13.16 | $13.19 | $13.15 | $13.19 | $11.93 | 2,200 |
2019-12-11 | $13.16 | $13.16 | $13.16 | $13.16 | $11.91 | 219 |
2019-12-10 | $13.16 | $13.16 | $13.12 | $13.15 | $11.89 | 1,314 |
2019-12-09 | $13.18 | $13.18 | $13.15 | $13.15 | $11.89 | 5,400 |
2019-12-06 | $13.16 | $13.17 | $13.14 | $13.15 | $11.89 | 3,971 |
2019-12-05 | $13.12 | $13.14 | $13.12 | $13.12 | $11.87 | 3,947 |
2019-12-04 | $13.14 | $13.14 | $13.11 | $13.12 | $11.87 | 9,100 |
2019-12-03 | $13.12 | $13.12 | $13.11 | $13.11 | $11.85 | 3,800 |
2019-12-02 | $13.00 | $13.09 | $13.00 | $13.09 | $11.84 | 1,429 |
2019-11-29 | $13.19 | $13.19 | $13.10 | $13.13 | $11.87 | 4,828 |
2019-11-27 | $13.16 | $13.16 | $13.10 | $13.13 | $11.88 | 6,641 |
2019-11-26 | $13.16 | $13.16 | $13.14 | $13.14 | $11.88 | 800 |
2019-11-25 | $13.19 | $13.19 | $13.12 | $13.12 | $11.87 | 2,867 |
2019-11-22 | $13.11 | $13.12 | $13.10 | $13.11 | $11.86 | 4,000 |
2019-11-21 | $13.11 | $13.11 | $13.11 | $13.11 | $11.85 | 5,600 |
2019-11-20 | $13.12 | $13.13 | $13.10 | $13.11 | $11.86 | 2,014 |
2019-11-19 | $13.12 | $13.13 | $13.11 | $13.12 | $11.86 | 1,100 |
2019-11-18 | $13.18 | $13.18 | $13.10 | $13.10 | $11.85 | 4,334 |
2019-11-15 | $13.11 | $13.13 | $13.11 | $13.11 | $11.85 | 1,800 |
2019-11-14 | $13.13 | $13.13 | $13.08 | $13.08 | $11.83 | 358 |
2019-11-13 | $13.06 | $13.07 | $13.06 | $13.07 | $11.82 | 700 |
2019-11-12 | $13.05 | $13.05 | $13.05 | $13.05 | $11.80 | 500 |
2019-11-11 | $13.08 | $13.08 | $13.04 | $13.04 | $11.80 | 2,700 |
2019-11-08 | $13.07 | $13.07 | $13.04 | $13.07 | $11.82 | 2,072 |
2019-11-07 | $13.06 | $13.07 | $13.06 | $13.07 | $11.82 | 1,000 |
2019-11-06 | $13.05 | $13.07 | $13.05 | $13.07 | $11.82 | 482 |
2019-11-05 | $13.06 | $13.06 | $13.06 | $13.06 | $11.81 | 86 |
2019-11-04 | $13.10 | $13.10 | $13.09 | $13.09 | $11.84 | 300 |
2019-11-01 | $13.05 | $13.08 | $13.04 | $13.07 | $11.82 | 2,044 |
2019-10-31 | $12.96 | $13.04 | $12.96 | $13.04 | $11.79 | 497 |
2019-10-30 | $13.05 | $13.05 | $13.05 | $13.05 | $11.80 | 2,792 |
2019-10-29 | $13.05 | $13.05 | $13.05 | $13.05 | $11.80 | 2,200 |
2019-10-28 | $13.10 | $13.10 | $13.05 | $13.06 | $11.81 | 2,627 |
2019-10-25 | $13.05 | $13.05 | $13.05 | $13.05 | $11.80 | 186 |
2019-10-24 | $13.06 | $13.06 | $13.04 | $13.04 | $11.79 | 400 |
2019-10-23 | $13.03 | $13.03 | $13.03 | $13.03 | $11.78 | 700 |
2019-10-22 | $13.04 | $13.04 | $12.99 | $13.01 | $11.77 | 4,793 |
2019-10-21 | $13.01 | $13.02 | $13.00 | $13.02 | $11.77 | 1,250 |
2019-10-18 | $13.02 | $13.02 | $13.00 | $13.01 | $11.77 | 700 |
2019-10-17 | $13.02 | $13.02 | $12.99 | $12.99 | $11.74 | 400 |
2019-10-16 | $12.96 | $12.99 | $12.96 | $12.99 | $11.74 | 200 |
2019-10-15 | $12.97 | $13.02 | $12.96 | $12.98 | $11.74 | 4,501 |
2019-10-14 | $12.97 | $12.97 | $12.97 | $12.97 | $11.73 | 308 |
2019-10-11 | $12.97 | $12.97 | $12.97 | $12.97 | $11.73 | 81 |
2019-10-10 | $12.95 | $12.97 | $12.95 | $12.97 | $11.73 | 1,553 |
2019-10-09 | $12.96 | $12.96 | $12.96 | $12.96 | $11.72 | 100 |
2019-10-08 | $12.94 | $12.94 | $12.94 | $12.94 | $11.70 | 62 |
2019-10-07 | $12.98 | $12.98 | $12.98 | $12.98 | $11.74 | 689 |
2019-10-04 | $13.00 | $13.00 | $12.99 | $13.00 | $11.75 | 1,900 |
2019-10-03 | $12.96 | $12.96 | $12.95 | $12.95 | $11.71 | 700 |
2019-10-02 | $12.98 | $12.99 | $12.98 | $12.99 | $11.74 | 100 |
2019-10-01 | $13.00 | $13.00 | $12.99 | $12.99 | $11.74 | 700 |
2019-09-30 | $13.01 | $13.01 | $12.98 | $13.00 | $11.75 | 1,800 |
2019-09-27 | $13.01 | $13.01 | $13.01 | $13.01 | $11.76 | 200 |
2019-09-26 | $13.01 | $13.01 | $13.01 | $13.01 | $11.76 | 1,800 |
2019-09-25 | $12.98 | $13.00 | $12.98 | $13.00 | $11.75 | 1,100 |
2019-09-24 | $13.01 | $13.01 | $13.01 | $13.01 | $11.77 | 1,469 |
2019-09-23 | $13.03 | $13.03 | $13.01 | $13.01 | $11.76 | 2,400 |
2019-09-20 | $13.20 | $13.21 | $13.20 | $13.21 | $11.77 | 320 |
2019-09-19 | $13.20 | $13.21 | $13.20 | $13.20 | $11.77 | 4,500 |
2019-09-18 | $13.17 | $13.17 | $13.17 | $13.17 | $11.74 | 139 |
2019-09-17 | $13.16 | $13.17 | $13.16 | $13.17 | $11.74 | 1,500 |
2019-09-16 | $13.15 | $13.16 | $13.15 | $13.16 | $11.73 | 700 |
2019-09-13 | $13.18 | $13.18 | $13.15 | $13.16 | $11.73 | 335 |
2019-09-12 | $13.17 | $13.17 | $13.17 | $13.17 | $11.74 | 247 |
2019-09-11 | $13.14 | $13.16 | $13.14 | $13.16 | $11.73 | 800 |
2019-09-10 | $13.14 | $13.14 | $13.14 | $13.14 | $11.71 | 9 |
2019-09-09 | $13.15 | $13.17 | $13.15 | $13.17 | $11.74 | 300 |
2019-09-06 | $13.18 | $13.19 | $13.18 | $13.19 | $11.75 | 200 |
2019-09-05 | $13.19 | $13.19 | $13.19 | $13.19 | $11.76 | 97 |
2019-09-04 | $13.14 | $13.16 | $13.14 | $13.16 | $11.73 | 200 |
2019-09-03 | $13.11 | $13.13 | $13.11 | $13.13 | $11.70 | 532 |
2019-08-30 | $13.11 | $13.12 | $13.10 | $13.12 | $11.70 | 300 |
2019-08-29 | $13.10 | $13.10 | $13.10 | $13.10 | $11.67 | 139 |
2019-08-28 | $13.10 | $13.10 | $13.08 | $13.09 | $11.67 | 610 |
2019-08-27 | $13.08 | $13.08 | $13.08 | $13.08 | $11.66 | 29 |
2019-08-26 | $13.06 | $13.06 | $13.06 | $13.06 | $11.64 | 139 |
2019-08-23 | $13.11 | $13.11 | $13.04 | $13.04 | $11.63 | 455 |
2019-08-22 | $13.11 | $13.11 | $13.11 | $13.11 | $11.69 | 67 |
2019-08-21 | $13.08 | $13.11 | $13.08 | $13.10 | $11.68 | 1,015 |
2019-08-20 | $13.06 | $13.08 | $13.05 | $13.08 | $11.66 | 634 |
2019-08-19 | $13.05 | $13.07 | $13.05 | $13.07 | $11.65 | 307 |
2019-08-16 | $13.03 | $13.05 | $13.03 | $13.05 | $11.63 | 925 |
2019-08-15 | $13.00 | $13.03 | $13.00 | $13.03 | $11.62 | 1,594 |
2019-08-14 | $13.01 | $13.02 | $13.00 | $13.01 | $11.59 | 5,061 |
2019-08-13 | $13.05 | $13.07 | $13.03 | $13.05 | $11.63 | 2,082 |
2019-08-12 | $13.06 | $13.06 | $13.02 | $13.03 | $11.62 | 1,175 |
2019-08-09 | $13.08 | $13.08 | $13.07 | $13.07 | $11.65 | 600 |
2019-08-08 | $13.02 | $13.05 | $13.02 | $13.05 | $11.63 | 261 |
2019-08-07 | $13.03 | $13.03 | $13.03 | $13.03 | $11.61 | 200 |
2019-08-06 | $13.04 | $13.04 | $12.98 | $13.00 | $11.59 | 1,845 |
2019-08-05 | $12.99 | $13.00 | $12.99 | $12.99 | $11.58 | 1,128 |
2019-08-02 | $13.05 | $13.06 | $13.05 | $13.06 | $11.64 | 9,560 |
2019-08-01 | $13.11 | $13.11 | $13.05 | $13.05 | $11.63 | 1,393 |
2019-07-31 | $13.11 | $13.12 | $13.07 | $13.09 | $11.67 | 44,383 |
2019-07-30 | $13.12 | $13.12 | $13.06 | $13.06 | $11.64 | 1,159 |
2019-07-29 | $13.04 | $13.07 | $13.04 | $13.07 | $11.65 | 1,128 |
2019-07-26 | $13.09 | $13.09 | $13.08 | $13.09 | $11.67 | 1,581 |
2019-07-25 | $13.07 | $13.07 | $13.07 | $13.07 | $11.65 | 31 |
2019-07-24 | $13.03 | $13.07 | $13.03 | $13.07 | $11.65 | 616 |
2019-07-23 | $13.05 | $13.06 | $13.05 | $13.06 | $11.64 | 2,690 |
2019-07-22 | $13.05 | $13.05 | $13.05 | $13.05 | $11.63 | 35 |
2019-07-19 | $13.05 | $13.05 | $13.05 | $13.05 | $11.63 | 160 |
2019-07-18 | $13.03 | $13.05 | $13.03 | $13.05 | $11.63 | 294 |
2019-07-17 | $13.02 | $13.04 | $13.02 | $13.04 | $11.62 | 405 |
2019-07-16 | $13.01 | $13.04 | $13.01 | $13.04 | $11.62 | 207 |
2019-07-15 | $13.07 | $13.07 | $13.04 | $13.04 | $11.63 | 728 |
2019-07-12 | $13.02 | $13.02 | $13.02 | $13.02 | $11.61 | 82 |
2019-07-11 | $12.99 | $13.01 | $12.99 | $13.01 | $11.60 | 387 |
2019-07-10 | $13.03 | $13.03 | $13.01 | $13.01 | $11.60 | 2,341 |
2019-07-09 | $12.99 | $12.99 | $12.99 | $12.99 | $11.58 | 4 |
2019-07-08 | $13.00 | $13.02 | $13.00 | $13.02 | $11.60 | 2,960 |
2019-07-05 | $13.01 | $13.03 | $13.00 | $13.02 | $11.60 | 2,507 |
2019-07-03 | $13.05 | $13.06 | $13.04 | $13.05 | $11.63 | 663 |
2019-07-02 | $13.02 | $13.02 | $12.98 | $12.99 | $11.58 | 1,242 |
2019-07-01 | $12.99 | $12.99 | $12.99 | $12.99 | $11.58 | 156 |
2019-06-28 | $12.98 | $12.98 | $12.97 | $12.98 | $11.57 | 2,511 |
2019-06-27 | $12.92 | $12.93 | $12.92 | $12.93 | $11.53 | 541 |
2019-06-26 | $12.99 | $12.99 | $12.93 | $12.93 | $11.53 | 13,416 |
2019-06-25 | $12.95 | $12.95 | $12.95 | $12.95 | $11.54 | 241 |
2019-06-24 | $13.02 | $13.02 | $12.97 | $12.97 | $11.56 | 340 |
2019-06-21 | $13.21 | $13.21 | $13.20 | $13.20 | $11.55 | 137 |
2019-06-20 | $13.03 | $13.23 | $13.03 | $13.23 | $11.57 | 706 |
2019-06-19 | $13.17 | $13.17 | $13.17 | $13.17 | $11.52 | 33 |
2019-06-18 | $13.14 | $13.16 | $13.12 | $13.14 | $11.49 | 2,201 |
2019-06-17 | $13.11 | $13.11 | $13.11 | $13.11 | $11.46 | 123 |
2019-06-14 | $13.07 | $13.10 | $13.07 | $13.10 | $11.45 | 617 |
2019-06-13 | $13.08 | $13.10 | $13.07 | $13.09 | $11.45 | 2,535 |
2019-06-12 | $13.08 | $13.14 | $13.08 | $13.09 | $11.45 | 20,185 |
2019-06-11 | $13.08 | $13.08 | $13.08 | $13.08 | $11.44 | 198 |
2019-06-10 | $13.13 | $13.13 | $13.10 | $13.10 | $11.45 | 212 |
2019-06-07 | $13.10 | $13.10 | $13.08 | $13.09 | $11.45 | 1,522 |
2019-06-06 | $13.03 | $13.05 | $13.00 | $13.05 | $11.41 | 3,514 |
2019-06-05 | $12.99 | $13.05 | $12.99 | $13.02 | $11.39 | 5,173 |
2019-06-04 | $12.99 | $12.99 | $12.99 | $12.99 | $11.36 | 0 |
2019-06-03 | $12.94 | $12.94 | $12.94 | $12.94 | $11.32 | 1,142 |
2019-05-31 | $12.93 | $12.95 | $12.93 | $12.93 | $11.31 | 690 |
2019-05-30 | $12.97 | $12.97 | $12.94 | $12.94 | $11.32 | 12,612 |
2019-05-29 | $12.91 | $12.93 | $12.91 | $12.93 | $11.31 | 111 |
2019-05-28 | $12.97 | $12.97 | $12.93 | $12.93 | $11.31 | 479 |
2019-05-24 | $12.92 | $12.98 | $12.92 | $12.95 | $11.33 | 7,015 |
2019-05-23 | $13.01 | $13.01 | $12.93 | $12.93 | $11.31 | 1,526 |
2019-05-22 | $12.95 | $12.96 | $12.95 | $12.96 | $11.34 | 311 |
2019-05-21 | $12.96 | $12.96 | $12.96 | $12.96 | $11.34 | 13 |
2019-05-20 | $13.01 | $13.01 | $12.95 | $12.95 | $11.32 | 1,003 |
2019-05-17 | $12.96 | $12.96 | $12.96 | $12.96 | $11.34 | 53 |
2019-05-16 | $12.98 | $12.98 | $12.97 | $12.97 | $11.34 | 281 |
2019-05-15 | $12.93 | $12.94 | $12.93 | $12.94 | $11.32 | 637 |
2019-05-14 | $12.92 | $12.93 | $12.92 | $12.93 | $11.31 | 293 |
2019-05-13 | $12.95 | $12.95 | $12.87 | $12.89 | $11.27 | 1,200 |
2019-05-10 | $12.94 | $12.94 | $12.94 | $12.94 | $11.32 | 775 |
2019-05-09 | $12.92 | $12.92 | $12.92 | $12.92 | $11.30 | 1 |
2019-05-08 | $12.94 | $12.95 | $12.94 | $12.94 | $11.32 | 885 |
2019-05-07 | $12.92 | $12.92 | $12.92 | $12.92 | $11.30 | 59 |
2019-05-06 | $12.96 | $12.96 | $12.96 | $12.96 | $11.34 | 202 |
2019-05-03 | $12.96 | $12.96 | $12.96 | $12.96 | $11.33 | 20 |
2019-05-02 | $12.94 | $12.94 | $12.93 | $12.93 | $11.31 | 1,025 |
2019-05-01 | $12.96 | $12.96 | $12.96 | $12.96 | $11.34 | 30 |
2019-04-30 | $12.96 | $12.96 | $12.96 | $12.96 | $11.34 | 308 |
2019-04-29 | $12.95 | $12.95 | $12.95 | $12.95 | $11.33 | 469 |
2019-04-26 | $12.92 | $12.95 | $12.92 | $12.95 | $11.32 | 1,064 |
2019-04-25 | $12.93 | $12.93 | $12.93 | $12.93 | $11.31 | 132 |
2019-04-24 | $13.02 | $13.02 | $12.93 | $12.95 | $11.33 | 699 |
2019-04-23 | $12.94 | $12.94 | $12.94 | $12.94 | $11.32 | 632 |
2019-04-22 | $12.90 | $12.90 | $12.90 | $12.90 | $11.28 | 140 |
2019-04-18 | $12.92 | $12.92 | $12.92 | $12.92 | $11.30 | 0 |
2019-04-17 | $12.92 | $12.92 | $12.90 | $12.91 | $11.29 | 1,334 |
2019-04-16 | $12.90 | $12.91 | $12.90 | $12.91 | $11.29 | 11,087 |
2019-04-15 | $12.92 | $12.92 | $12.92 | $12.92 | $11.30 | 36 |
2019-04-12 | $12.92 | $12.92 | $12.92 | $12.92 | $11.30 | 5,633 |
2019-04-11 | $12.91 | $12.91 | $12.91 | $12.91 | $11.29 | 0 |
2019-04-10 | $12.89 | $12.92 | $12.89 | $12.91 | $11.29 | 1,544 |
2019-04-09 | $12.91 | $12.91 | $12.90 | $12.90 | $11.28 | 1,217 |
2019-04-08 | $12.90 | $12.90 | $12.87 | $12.87 | $11.26 | 2,256 |
2019-04-05 | $12.90 | $12.90 | $12.90 | $12.90 | $11.28 | 661 |
2019-04-04 | $12.85 | $12.89 | $12.85 | $12.88 | $11.26 | 3,171 |
2019-04-03 | $12.96 | $12.96 | $12.85 | $12.87 | $11.25 | 247,429 |
2019-04-02 | $12.80 | $12.86 | $12.80 | $12.86 | $11.25 | 62,950 |
2019-04-01 | $12.83 | $12.86 | $12.83 | $12.85 | $11.24 | 688,994 |
2019-03-29 | $12.82 | $12.84 | $12.82 | $12.84 | $11.23 | 2,343 |
2019-03-28 | $12.84 | $12.84 | $12.81 | $12.82 | $11.21 | 1,109 |
2019-03-27 | $12.79 | $12.81 | $12.79 | $12.81 | $11.20 | 1,847 |
2019-03-26 | $12.83 | $12.83 | $12.78 | $12.81 | $11.21 | 1,566 |
2019-03-25 | $12.79 | $12.83 | $12.76 | $12.80 | $11.20 | 4,713 |
2019-03-22 | $12.78 | $12.78 | $12.78 | $12.78 | $11.17 | 2 |
2019-03-21 | $12.84 | $12.84 | $12.82 | $12.82 | $11.21 | 791 |
2019-03-20 | $12.85 | $12.85 | $12.81 | $12.81 | $11.20 | 577 |
2019-03-19 | $12.76 | $12.79 | $12.76 | $12.78 | $11.17 | 943 |
2019-03-18 | $12.81 | $12.81 | $12.76 | $12.79 | $11.18 | 1,364 |
2019-03-15 | $12.92 | $12.92 | $12.85 | $12.85 | $11.18 | 2,571 |
2019-03-14 | $12.90 | $12.90 | $12.83 | $12.83 | $11.16 | 506 |
2019-03-13 | $12.83 | $12.83 | $12.83 | $12.83 | $11.16 | 45 |
2019-03-12 | $12.86 | $12.86 | $12.80 | $12.80 | $11.13 | 185 |
2019-03-11 | $12.83 | $12.83 | $12.78 | $12.78 | $11.11 | 276 |
2019-03-08 | $12.72 | $12.74 | $12.72 | $12.74 | $11.08 | 211 |
2019-03-07 | $12.75 | $12.75 | $12.74 | $12.75 | $11.09 | 782 |
2019-03-06 | $12.74 | $12.76 | $12.74 | $12.76 | $11.10 | 1,161 |
2019-03-05 | $12.76 | $12.79 | $12.76 | $12.78 | $11.12 | 2,210 |
2019-03-04 | $12.80 | $12.80 | $12.79 | $12.79 | $11.13 | 166 |
2019-03-01 | $12.77 | $12.77 | $12.77 | $12.77 | $11.11 | 993 |
2019-02-28 | $12.75 | $12.76 | $12.74 | $12.76 | $11.10 | 6,299 |
2019-02-27 | $12.78 | $12.78 | $12.78 | $12.78 | $11.11 | 36 |
2019-02-26 | $12.79 | $12.81 | $12.77 | $12.77 | $11.11 | 14,062 |
2019-02-25 | $12.85 | $12.85 | $12.77 | $12.78 | $11.12 | 2,833 |
2019-02-22 | $12.70 | $12.76 | $12.70 | $12.75 | $11.09 | 15,357 |
2019-02-21 | $12.80 | $12.80 | $12.71 | $12.74 | $11.08 | 2,390 |
2019-02-20 | $12.68 | $12.74 | $12.68 | $12.74 | $11.08 | 1,390 |
2019-02-19 | $12.74 | $12.76 | $12.74 | $12.75 | $11.09 | 1,235 |
2019-02-15 | $12.70 | $12.73 | $12.70 | $12.73 | $11.07 | 1,101 |
2019-02-14 | $12.69 | $12.69 | $12.69 | $12.69 | $11.03 | 369 |
2019-02-13 | $12.60 | $12.71 | $12.60 | $12.69 | $11.03 | 18,272 |
2019-02-12 | $12.66 | $12.68 | $12.66 | $12.66 | $11.01 | 1,297 |
2019-02-11 | $12.60 | $12.61 | $12.60 | $12.61 | $10.97 | 1,514 |
2019-02-08 | $12.61 | $12.62 | $12.61 | $12.62 | $10.97 | 428 |
2019-02-07 | $12.61 | $12.64 | $12.59 | $12.61 | $10.97 | 3,106 |
2019-02-06 | $12.72 | $12.72 | $12.62 | $12.64 | $10.99 | 7,429 |
2019-02-05 | $12.66 | $12.67 | $12.63 | $12.66 | $11.01 | 3,141 |
2019-02-04 | $12.59 | $12.61 | $12.59 | $12.61 | $10.97 | 1,912 |
2019-02-01 | $12.60 | $12.62 | $12.60 | $12.60 | $10.96 | 9,628 |
2019-01-31 | $12.58 | $12.60 | $12.57 | $12.60 | $10.96 | 2,422 |
2019-01-30 | $12.47 | $12.57 | $12.47 | $12.55 | $10.91 | 826 |
2019-01-29 | $12.49 | $12.50 | $12.48 | $12.49 | $10.86 | 4,294 |
2019-01-28 | $12.47 | $12.50 | $12.45 | $12.47 | $10.84 | 10,717 |
2019-01-25 | $12.49 | $12.53 | $12.49 | $12.49 | $10.86 | 15,419 |
2019-01-24 | $12.48 | $12.49 | $12.46 | $12.49 | $10.86 | 3,540 |
2019-01-23 | $12.58 | $12.58 | $12.47 | $12.47 | $10.84 | 3,269 |
2019-01-22 | $12.47 | $12.47 | $12.45 | $12.45 | $10.83 | 2,319 |
2019-01-18 | $12.45 | $12.49 | $12.45 | $12.47 | $10.85 | 8,108 |
2019-01-17 | $12.44 | $12.44 | $12.42 | $12.44 | $10.82 | 1,235 |
2019-01-16 | $12.41 | $12.41 | $12.39 | $12.41 | $10.79 | 1,308 |
2019-01-15 | $12.40 | $12.40 | $12.40 | $12.40 | $10.79 | 1,905 |
2019-01-14 | $12.40 | $12.40 | $12.37 | $12.38 | $10.76 | 846 |
2019-01-11 | $12.40 | $12.41 | $12.38 | $12.39 | $10.78 | 1,800 |
2019-01-10 | $12.38 | $12.40 | $12.38 | $12.40 | $10.78 | 5,004 |
2019-01-09 | $12.44 | $12.44 | $12.35 | $12.37 | $10.76 | 9,952 |
2019-01-08 | $12.33 | $12.37 | $12.33 | $12.36 | $10.75 | 2,493 |
2019-01-07 | $12.23 | $12.34 | $12.23 | $12.33 | $10.73 | 3,059 |
2019-01-04 | $12.27 | $12.29 | $12.26 | $12.29 | $10.69 | 2,100 |
2019-01-03 | $12.18 | $12.20 | $12.18 | $12.18 | $10.59 | 4,166 |
2019-01-02 | $12.17 | $12.23 | $12.17 | $12.18 | $10.60 | 998,386 |
2018-12-31 | $11.99 | $12.16 | $11.99 | $12.16 | $10.58 | 701 |
2018-12-28 | $12.14 | $12.14 | $12.14 | $12.14 | $10.56 | 234 |
2018-12-27 | $12.06 | $12.10 | $12.06 | $12.10 | $10.53 | 188 |
2018-12-26 | $12.06 | $12.10 | $12.06 | $12.10 | $10.52 | 103 |
2018-12-24 | $11.91 | $11.98 | $11.91 | $11.98 | $10.42 | 898 |
2018-12-21 | $12.19 | $12.19 | $12.19 | $12.19 | $10.47 | 134 |
2018-12-20 | $12.30 | $12.30 | $12.30 | $12.30 | $10.56 | 10 |
2018-12-19 | $12.36 | $12.38 | $12.30 | $12.30 | $10.56 | 720 |
2018-12-18 | $12.33 | $12.35 | $12.33 | $12.34 | $10.59 | 352 |
2018-12-17 | $12.36 | $12.36 | $12.36 | $12.36 | $10.61 | 0 |
2018-12-14 | $12.41 | $12.41 | $12.39 | $12.39 | $10.64 | 121 |
2018-12-13 | $12.50 | $12.50 | $12.43 | $12.43 | $10.67 | 150 |
2018-12-12 | $12.45 | $12.45 | $12.42 | $12.42 | $10.67 | 514 |
2018-12-11 | $12.42 | $12.42 | $12.41 | $12.41 | $10.66 | 146 |
2018-12-10 | $12.37 | $12.40 | $12.37 | $12.40 | $10.65 | 401 |
2018-12-07 | $12.42 | $12.44 | $12.42 | $12.43 | $10.67 | 630 |
2018-12-06 | $12.54 | $12.54 | $12.42 | $12.44 | $10.68 | 1,663 |
2018-12-04 | $12.49 | $12.51 | $12.46 | $12.46 | $10.70 | 700 |
2018-12-03 | $12.61 | $12.61 | $12.54 | $12.57 | $10.80 | 4,038 |
2018-11-30 | $12.56 | $12.56 | $12.47 | $12.52 | $10.75 | 1,077 |
2018-11-29 | $12.45 | $12.45 | $12.45 | $12.45 | $10.69 | 100 |
2018-11-28 | $12.45 | $12.45 | $12.45 | $12.45 | $10.69 | 141 |
2018-11-27 | $12.39 | $12.39 | $12.39 | $12.39 | $10.64 | 295 |
2018-11-26 | $12.40 | $12.41 | $12.39 | $12.41 | $10.66 | 500 |
2018-11-23 | $12.42 | $12.42 | $12.41 | $12.41 | $10.66 | 640 |
2018-11-21 | $12.42 | $12.42 | $12.42 | $12.42 | $10.67 | 1 |
2018-11-20 | $12.42 | $12.42 | $12.42 | $12.42 | $10.67 | 509 |
2018-11-19 | $12.45 | $12.45 | $12.45 | $12.45 | $10.69 | 132 |
2018-11-16 | $12.53 | $12.53 | $12.49 | $12.49 | $10.73 | 302 |
2018-11-15 | $12.46 | $12.46 | $12.46 | $12.46 | $10.70 | 101 |
2018-11-14 | $12.49 | $12.49 | $12.49 | $12.49 | $10.73 | 102 |
2018-11-13 | $12.51 | $12.51 | $12.51 | $12.51 | $10.74 | 100 |
2018-11-12 | $12.52 | $12.52 | $12.52 | $12.52 | $10.75 | 177 |
2018-11-09 | $12.56 | $12.58 | $12.56 | $12.57 | $10.80 | 9,200 |
2018-11-08 | $12.51 | $12.51 | $12.51 | $12.51 | $10.74 | 0 |
2018-11-07 | $12.51 | $12.51 | $12.51 | $12.51 | $10.74 | 2 |
2018-11-06 | $12.51 | $12.51 | $12.51 | $12.51 | $10.74 | 400 |
2018-11-05 | $12.45 | $12.45 | $12.45 | $12.45 | $10.69 | 9 |
2018-11-02 | $12.60 | $12.60 | $12.60 | $12.60 | $10.82 | 41 |
2018-11-01 | $12.55 | $12.55 | $12.55 | $12.55 | $10.78 | 13 |
2018-10-31 | $12.54 | $12.54 | $12.54 | $12.54 | $10.77 | 108 |
2018-10-30 | $12.46 | $12.46 | $12.46 | $12.46 | $10.70 | 117 |
2018-10-29 | $12.57 | $12.57 | $12.57 | $12.57 | $10.80 | 14 |
2018-10-26 | $12.57 | $12.57 | $12.57 | $12.57 | $10.80 | 7 |
2018-10-25 | $12.57 | $12.57 | $12.57 | $12.57 | $10.80 | 5 |
2018-10-24 | $12.57 | $12.57 | $12.57 | $12.57 | $10.80 | 400 |
2018-10-23 | $12.57 | $12.57 | $12.57 | $12.57 | $10.79 | 19 |
2018-10-22 | $12.57 | $12.57 | $12.57 | $12.57 | $10.79 | 1 |
2018-10-19 | $12.57 | $12.57 | $12.57 | $12.57 | $10.79 | 0 |
2018-10-18 | $12.57 | $12.57 | $12.57 | $12.57 | $10.79 | 0 |
2018-10-17 | $12.57 | $12.57 | $12.57 | $12.57 | $10.79 | 290 |
2018-10-16 | $12.57 | $12.57 | $12.57 | $12.57 | $10.79 | 175 |
2018-10-15 | $12.56 | $12.56 | $12.56 | $12.56 | $10.79 | 4,603 |
2018-10-12 | $12.60 | $12.60 | $12.60 | $12.60 | $10.82 | 52 |
2018-10-11 | $12.60 | $12.60 | $12.60 | $12.60 | $10.82 | 12 |
2018-10-10 | $12.60 | $12.60 | $12.60 | $12.60 | $10.82 | 200 |
2018-10-09 | $12.65 | $12.65 | $12.65 | $12.65 | $10.86 | 200 |
2018-10-08 | $12.67 | $12.67 | $12.67 | $12.67 | $10.88 | 1,051 |
2018-10-05 | $12.79 | $12.79 | $12.79 | $12.79 | $10.98 | 34 |
2018-10-04 | $12.79 | $12.79 | $12.79 | $12.79 | $10.98 | 5 |
2018-10-03 | $12.79 | $12.79 | $12.79 | $12.79 | $10.98 | 100 |
2018-10-02 | $12.69 | $12.69 | $12.69 | $12.69 | $10.90 | 53 |
2018-10-01 | $12.69 | $12.69 | $12.69 | $12.69 | $10.90 | 100 |
2018-09-28 | $12.68 | $12.68 | $12.68 | $12.68 | $10.89 | 1 |
2018-09-27 | $12.77 | $12.77 | $12.77 | $12.77 | $10.97 | 148 |
2018-09-26 | $12.68 | $12.68 | $12.68 | $12.68 | $10.89 | 100 |
2018-09-25 | $12.79 | $12.79 | $12.79 | $12.79 | $10.98 | 4 |
2018-09-24 | $12.81 | $12.81 | $12.81 | $12.81 | $11.00 | 900 |
2018-09-21 | $12.89 | $12.89 | $12.89 | $12.89 | $10.97 | 100 |
2018-09-20 | $12.92 | $12.92 | $12.92 | $12.92 | $10.99 | 100 |
2018-09-19 | $12.87 | $12.87 | $12.87 | $12.87 | $10.95 | 1,418 |
2018-09-18 | $12.87 | $12.87 | $12.87 | $12.87 | $10.95 | 100 |
2018-09-17 | $12.88 | $12.88 | $12.87 | $12.87 | $10.95 | 472 |
2018-09-14 | $12.90 | $12.90 | $12.90 | $12.90 | $10.98 | 200 |
2018-09-13 | $12.86 | $12.89 | $12.86 | $12.89 | $10.97 | 12,802 |
2018-09-12 | $12.88 | $12.88 | $12.88 | $12.88 | $10.96 | 201 |
2018-09-11 | $12.85 | $12.85 | $12.84 | $12.85 | $10.93 | 917 |
2018-09-10 | $12.85 | $12.85 | $12.85 | $12.85 | $10.93 | 1,102 |
2018-09-07 | $12.85 | $12.85 | $12.84 | $12.84 | $10.92 | 238 |
2018-09-06 | $12.84 | $12.87 | $12.84 | $12.85 | $10.93 | 2,086 |
2018-09-05 | $12.85 | $12.86 | $12.85 | $12.86 | $10.94 | 4,473 |
2018-09-04 | $12.85 | $12.85 | $12.85 | $12.85 | $10.93 | 3,948 |
2018-08-31 | $12.86 | $12.86 | $12.86 | $12.86 | $10.94 | 0 |
2018-08-30 | $12.96 | $12.96 | $12.86 | $12.86 | $10.94 | 1,854 |
2018-08-29 | $12.92 | $12.92 | $12.92 | $12.92 | $10.99 | 28 |
2018-08-28 | $12.95 | $12.95 | $12.95 | $12.95 | $11.01 | 120 |
2018-08-27 | $12.87 | $12.87 | $12.87 | $12.87 | $10.95 | 994 |
2018-08-24 | $12.80 | $12.84 | $12.80 | $12.84 | $10.92 | 1,108 |
2018-08-23 | $12.86 | $12.86 | $12.86 | $12.86 | $10.94 | 11 |
2018-08-22 | $12.86 | $12.86 | $12.86 | $12.86 | $10.94 | 200 |
2018-08-21 | $12.87 | $12.87 | $12.87 | $12.87 | $10.95 | 0 |
2018-08-20 | $12.87 | $12.87 | $12.87 | $12.87 | $10.95 | 100 |
2018-08-17 | $12.85 | $12.85 | $12.85 | $12.85 | $10.93 | 1,000 |
2018-08-16 | $12.80 | $12.80 | $12.80 | $12.80 | $10.89 | 87 |
2018-08-15 | $12.80 | $12.80 | $12.80 | $12.80 | $10.89 | 1 |
2018-08-14 | $12.80 | $12.80 | $12.80 | $12.80 | $10.89 | 0 |
2018-08-13 | $12.80 | $12.80 | $12.80 | $12.80 | $10.89 | 100 |
2018-08-10 | $12.82 | $12.82 | $12.82 | $12.82 | $10.91 | 2 |
2018-08-09 | $12.82 | $12.82 | $12.82 | $12.82 | $10.91 | 8 |
2018-08-08 | $12.82 | $12.82 | $12.82 | $12.82 | $10.91 | 100 |
2018-08-07 | $12.80 | $12.82 | $12.80 | $12.82 | $10.91 | 900 |
2018-08-06 | $12.80 | $12.80 | $12.80 | $12.80 | $10.89 | 5 |
2018-08-03 | $12.80 | $12.80 | $12.80 | $12.80 | $10.89 | 100 |
2018-08-02 | $12.77 | $12.77 | $12.77 | $12.77 | $10.86 | 5 |
2018-08-01 | $12.77 | $12.77 | $12.77 | $12.77 | $10.86 | 0 |
2018-07-31 | $12.77 | $12.77 | $12.77 | $12.77 | $10.86 | 2 |
2018-07-30 | $12.77 | $12.77 | $12.77 | $12.77 | $10.86 | 0 |
2018-07-27 | $12.77 | $12.77 | $12.77 | $12.77 | $10.86 | 0 |
2018-07-26 | $12.77 | $12.77 | $12.77 | $12.77 | $10.86 | 20 |
2018-07-25 | $12.77 | $12.77 | $12.77 | $12.77 | $10.86 | 0 |
2018-07-24 | $12.77 | $12.77 | $12.77 | $12.77 | $10.86 | 26 |
2018-07-23 | $12.77 | $12.77 | $12.77 | $12.77 | $10.86 | 1 |
2018-07-20 | $12.77 | $12.77 | $12.77 | $12.77 | $10.86 | 31 |
2018-07-19 | $12.77 | $12.77 | $12.77 | $12.77 | $10.86 | 0 |
2018-07-18 | $12.77 | $12.77 | $12.77 | $12.77 | $10.86 | 0 |
2018-07-17 | $12.77 | $12.77 | $12.77 | $12.77 | $10.86 | 3 |
2018-07-16 | $12.77 | $12.77 | $12.77 | $12.77 | $10.86 | 8 |
2018-07-13 | $12.77 | $12.77 | $12.77 | $12.77 | $10.86 | 200 |
2018-07-12 | $12.75 | $12.75 | $12.75 | $12.75 | $10.85 | 1 |
2018-07-11 | $12.75 | $12.75 | $12.75 | $12.75 | $10.85 | 600 |
2018-07-10 | $12.76 | $12.76 | $12.76 | $12.76 | $10.85 | 951 |
2018-07-09 | $12.70 | $12.70 | $12.70 | $12.70 | $10.81 | 0 |
2018-07-06 | $12.70 | $12.70 | $12.70 | $12.70 | $10.81 | 0 |
2018-07-05 | $12.71 | $12.71 | $12.70 | $12.70 | $10.81 | 2,520 |
2018-07-03 | $12.60 | $12.60 | $12.60 | $12.60 | $10.72 | 2 |
2018-07-02 | $12.60 | $12.60 | $12.60 | $12.60 | $10.72 | 8 |
2018-06-29 | $12.60 | $12.60 | $12.60 | $12.60 | $10.72 | 1 |
2018-06-28 | $12.65 | $12.65 | $12.65 | $12.65 | $10.76 | 517 |
2018-06-27 | $12.66 | $12.66 | $12.66 | $12.66 | $10.77 | 1,058 |
2018-06-26 | $12.70 | $12.70 | $12.70 | $12.70 | $10.80 | 0 |
2018-06-25 | $12.70 | $12.70 | $12.70 | $12.70 | $10.80 | 100 |
2018-06-22 | $12.69 | $12.69 | $12.69 | $12.69 | $10.80 | 702 |
2018-06-21 | $12.65 | $12.65 | $12.65 | $12.65 | $10.76 | 999 |
2018-06-20 | $12.62 | $12.62 | $12.62 | $12.62 | $10.74 | 1 |
2018-06-19 | $12.62 | $12.62 | $12.62 | $12.62 | $10.74 | 20 |
2018-06-18 | $12.72 | $12.72 | $12.72 | $12.72 | $10.82 | 0 |
2018-06-15 | $12.72 | $12.72 | $12.72 | $12.72 | $10.74 | 10 |
2018-06-14 | $12.72 | $12.72 | $12.72 | $12.72 | $10.74 | 0 |
2018-06-13 | $12.72 | $12.72 | $12.72 | $12.72 | $10.74 | 0 |
2018-06-12 | $12.72 | $12.72 | $12.72 | $12.72 | $10.74 | 0 |
2018-06-11 | $12.72 | $12.72 | $12.72 | $12.72 | $10.74 | 100 |
2018-06-08 | $12.78 | $12.78 | $12.78 | $12.78 | $10.79 | 500 |
2018-06-07 | $12.77 | $12.77 | $12.77 | $12.77 | $10.78 | 13 |
2018-06-06 | $12.77 | $12.77 | $12.77 | $12.77 | $10.78 | 100 |
2018-06-05 | $12.72 | $12.72 | $12.72 | $12.72 | $10.74 | 501 |
2018-06-04 | $12.68 | $12.68 | $12.68 | $12.68 | $10.71 | 100 |
2018-06-01 | $12.75 | $12.75 | $12.75 | $12.75 | $10.76 | 3 |
2018-05-31 | $12.75 | $12.75 | $12.75 | $12.75 | $10.76 | 500 |
2018-05-30 | $12.77 | $12.77 | $12.77 | $12.77 | $10.78 | 0 |
2018-05-29 | $12.81 | $12.81 | $12.77 | $12.77 | $10.78 | 2,501 |
2018-05-25 | $12.70 | $12.70 | $12.70 | $12.70 | $10.72 | 0 |
2018-05-24 | $12.69 | $12.69 | $12.69 | $12.69 | $10.72 | 2 |
2018-05-23 | $12.70 | $12.70 | $12.70 | $12.70 | $10.72 | 2 |
2018-05-22 | $12.70 | $12.70 | $12.70 | $12.70 | $10.72 | 3 |
2018-05-21 | $12.70 | $12.70 | $12.70 | $12.70 | $10.72 | 2,000 |
2018-05-18 | $12.74 | $12.74 | $12.74 | $12.74 | $10.76 | 1 |
2018-05-17 | $12.74 | $12.74 | $12.74 | $12.74 | $10.76 | 1 |
2018-05-16 | $12.74 | $12.74 | $12.74 | $12.74 | $10.76 | 3 |
2018-05-15 | $12.74 | $12.74 | $12.74 | $12.74 | $10.76 | 3 |
2018-05-14 | $12.74 | $12.74 | $12.74 | $12.74 | $10.76 | 200 |
2018-05-11 | $12.68 | $12.68 | $12.68 | $12.68 | $10.71 | 0 |
2018-05-10 | $12.67 | $12.68 | $12.67 | $12.68 | $10.71 | 4,077 |
2018-05-09 | $12.76 | $12.76 | $12.76 | $12.76 | $10.77 | 3 |
2018-05-08 | $12.76 | $12.76 | $12.76 | $12.76 | $10.77 | 0 |
2018-05-07 | $12.76 | $12.76 | $12.76 | $12.76 | $10.77 | 100 |
2018-05-04 | $12.67 | $12.67 | $12.60 | $12.60 | $10.64 | 1,651 |
2018-05-03 | $12.67 | $12.67 | $12.67 | $12.67 | $10.70 | 712 |
2018-05-02 | $12.72 | $12.72 | $12.72 | $12.72 | $10.74 | 1 |
2018-05-01 | $12.72 | $12.72 | $12.72 | $12.72 | $10.74 | 0 |
2018-04-30 | $12.72 | $12.72 | $12.72 | $12.72 | $10.74 | 2 |
2018-04-27 | $12.72 | $12.72 | $12.72 | $12.72 | $10.74 | 752 |
2018-04-26 | $12.72 | $12.72 | $12.72 | $12.72 | $10.74 | 4,667 |
2018-04-25 | $12.63 | $12.63 | $12.63 | $12.63 | $10.66 | 0 |
2018-04-24 | $12.63 | $12.63 | $12.63 | $12.63 | $10.66 | 300 |
2018-04-23 | $12.70 | $12.70 | $12.69 | $12.69 | $10.71 | 4,500 |
2018-04-20 | $12.73 | $12.73 | $12.67 | $12.70 | $10.72 | 9,998 |
2018-04-19 | $12.74 | $12.74 | $12.74 | $12.74 | $10.76 | 901 |
2018-04-18 | $12.78 | $12.78 | $12.78 | $12.78 | $10.79 | 1,013 |
2018-04-17 | $12.77 | $12.77 | $12.71 | $12.77 | $10.78 | 6,602 |
2018-04-16 | $12.76 | $12.76 | $12.73 | $12.73 | $10.75 | 696 |
2018-04-13 | $12.72 | $12.73 | $12.72 | $12.73 | $10.75 | 1,052 |
2018-04-12 | $12.73 | $12.73 | $12.69 | $12.73 | $10.75 | 1,429 |
2018-04-11 | $12.77 | $12.77 | $12.77 | $12.77 | $10.78 | 74 |
2018-04-10 | $12.72 | $12.72 | $12.72 | $12.72 | $10.74 | 0 |
2018-04-09 | $12.72 | $12.72 | $12.72 | $12.72 | $10.74 | 1,400 |
2018-04-06 | $12.69 | $12.69 | $12.69 | $12.69 | $10.71 | 1,525 |
2018-04-05 | $12.72 | $12.72 | $12.69 | $12.69 | $10.72 | 500 |
2018-04-04 | $12.61 | $12.61 | $12.61 | $12.61 | $10.65 | 1 |
2018-04-03 | $12.64 | $12.66 | $12.61 | $12.61 | $10.65 | 6,103 |
2018-04-02 | $12.73 | $12.73 | $12.73 | $12.73 | $10.75 | 15 |
2018-03-29 | $12.72 | $12.72 | $12.72 | $12.72 | $10.74 | 6 |
2018-03-28 | $12.72 | $12.72 | $12.72 | $12.72 | $10.74 | 2 |
2018-03-27 | $12.72 | $12.72 | $12.72 | $12.72 | $10.74 | 100 |
2018-03-26 | $12.73 | $12.73 | $12.73 | $12.73 | $10.75 | 1 |
2018-03-23 | $12.73 | $12.73 | $12.73 | $12.73 | $10.75 | 100 |
2018-03-22 | $12.74 | $12.74 | $12.74 | $12.74 | $10.76 | 1 |
2018-03-21 | $12.74 | $12.74 | $12.74 | $12.74 | $10.76 | 14 |
2018-03-20 | $12.75 | $12.75 | $12.75 | $12.75 | $10.76 | 15 |
2018-03-19 | $12.75 | $12.75 | $12.75 | $12.75 | $10.76 | 1,000 |
2018-03-16 | $12.82 | $12.82 | $12.82 | $12.82 | $10.77 | 70 |
2018-03-15 | $12.82 | $12.82 | $12.82 | $12.82 | $10.77 | 100 |
2018-03-14 | $12.84 | $12.84 | $12.81 | $12.82 | $10.77 | 13,324 |
2018-03-13 | $12.87 | $12.87 | $12.87 | $12.87 | $10.81 | 39 |
2018-03-12 | $12.87 | $12.87 | $12.87 | $12.87 | $10.81 | 1 |
2018-03-09 | $12.87 | $12.87 | $12.87 | $12.87 | $10.81 | 400 |
2018-03-08 | $12.83 | $12.83 | $12.83 | $12.83 | $10.78 | 61 |
2018-03-07 | $12.78 | $12.78 | $12.78 | $12.78 | $10.73 | 274 |
2018-03-06 | $12.82 | $12.82 | $12.82 | $12.82 | $10.77 | 1 |
2018-03-05 | $12.77 | $12.77 | $12.77 | $12.77 | $10.73 | 641 |
2018-03-02 | $12.74 | $12.74 | $12.74 | $12.74 | $10.70 | 100 |
2018-03-01 | $12.75 | $12.75 | $12.74 | $12.74 | $10.70 | 2,395 |
2018-02-28 | $12.79 | $12.79 | $12.79 | $12.79 | $10.74 | 4 |
2018-02-27 | $12.79 | $12.80 | $12.79 | $12.79 | $10.74 | 2,337 |
2018-02-26 | $12.76 | $12.76 | $12.76 | $12.76 | $10.72 | 101 |
2018-02-23 | $12.76 | $12.76 | $12.76 | $12.76 | $10.71 | 20 |
2018-02-22 | $12.76 | $12.76 | $12.76 | $12.76 | $10.71 | 20 |
2018-02-21 | $12.76 | $12.76 | $12.76 | $12.76 | $10.71 | 300 |
2018-02-20 | $12.80 | $12.81 | $12.74 | $12.74 | $10.70 | 816 |
2018-02-16 | $12.68 | $12.73 | $12.68 | $12.73 | $10.69 | 704 |
2018-02-15 | $12.68 | $12.68 | $12.68 | $12.68 | $10.65 | 0 |
2018-02-14 | $12.66 | $12.68 | $12.66 | $12.68 | $10.65 | 501 |
2018-02-13 | $12.67 | $12.67 | $12.67 | $12.67 | $10.64 | 200 |
2018-02-12 | $12.79 | $12.79 | $12.79 | $12.79 | $10.74 | 1 |
2018-02-09 | $12.65 | $12.65 | $12.65 | $12.65 | $10.63 | 500 |
2018-02-08 | $12.71 | $12.71 | $12.70 | $12.70 | $10.67 | 1,401 |
2018-02-07 | $12.81 | $12.81 | $12.81 | $12.81 | $10.76 | 12 |
2018-02-06 | $12.85 | $12.85 | $12.82 | $12.82 | $10.77 | 990 |
2018-02-05 | $12.82 | $12.82 | $12.80 | $12.80 | $10.75 | 1,169 |
2018-02-02 | $12.94 | $12.94 | $12.94 | $12.94 | $10.87 | 3 |
2018-02-01 | $12.94 | $12.94 | $12.94 | $12.94 | $10.87 | 4 |
2018-01-31 | $12.94 | $12.94 | $12.94 | $12.94 | $10.87 | 150 |
2018-01-30 | $12.94 | $12.94 | $12.94 | $12.94 | $10.87 | 100 |
2018-01-29 | $12.94 | $12.94 | $12.94 | $12.94 | $10.86 | 200 |
2018-01-26 | $12.90 | $12.90 | $12.90 | $12.90 | $10.84 | 0 |
2018-01-25 | $12.90 | $12.90 | $12.90 | $12.90 | $10.84 | 0 |
2018-01-24 | $12.90 | $12.90 | $12.90 | $12.90 | $10.84 | 400 |
2018-01-23 | $12.94 | $12.94 | $12.94 | $12.94 | $10.87 | 27 |
2018-01-22 | $12.94 | $12.94 | $12.94 | $12.94 | $10.87 | 600 |
2018-01-19 | $12.95 | $12.95 | $12.95 | $12.95 | $10.88 | 2 |
2018-01-18 | $12.95 | $12.95 | $12.95 | $12.95 | $10.88 | 1 |
2018-01-17 | $12.95 | $12.95 | $12.95 | $12.95 | $10.88 | 100 |
2018-01-16 | $12.95 | $12.95 | $12.94 | $12.94 | $10.87 | 757 |
2018-01-12 | $12.90 | $12.90 | $12.90 | $12.90 | $10.84 | 0 |
2018-01-11 | $12.90 | $12.90 | $12.90 | $12.90 | $10.84 | 6 |
2018-01-10 | $12.90 | $12.90 | $12.90 | $12.90 | $10.84 | 100 |
2018-01-09 | $12.92 | $12.92 | $12.90 | $12.90 | $10.84 | 1,400 |
2018-01-08 | $12.96 | $12.96 | $12.88 | $12.88 | $10.82 | 800 |
2018-01-05 | $12.90 | $12.90 | $12.90 | $12.90 | $10.84 | 1 |
2018-01-04 | $12.90 | $12.90 | $12.90 | $12.90 | $10.84 | 2,200 |
2018-01-03 | $12.89 | $12.89 | $12.89 | $12.89 | $10.83 | 0 |
2018-01-02 | $12.89 | $12.89 | $12.89 | $12.89 | $10.83 | 14 |
2017-12-29 | $12.89 | $12.89 | $12.89 | $12.89 | $10.83 | 100 |
2017-12-28 | $12.86 | $12.86 | $12.86 | $12.86 | $10.80 | 3,010 |
2017-12-27 | $12.89 | $12.89 | $12.89 | $12.89 | $10.83 | 54 |
2017-12-26 | $12.84 | $12.84 | $12.84 | $12.84 | $10.77 | 3 |
2017-12-22 | $12.84 | $12.84 | $12.84 | $12.84 | $10.77 | 600 |
2017-12-21 | $12.86 | $12.86 | $12.86 | $12.86 | $10.78 | 3 |
2017-12-20 | $12.86 | $12.86 | $12.86 | $12.86 | $10.78 | 11 |
2017-12-19 | $12.86 | $12.86 | $12.86 | $12.86 | $10.78 | 0 |
2017-12-18 | $12.86 | $12.86 | $12.86 | $12.86 | $10.78 | 1,500 |
2017-12-15 | $13.01 | $13.01 | $13.01 | $13.01 | $10.80 | 100 |
2017-12-14 | $12.97 | $12.97 | $12.97 | $12.97 | $10.77 | 2 |
2017-12-13 | $12.97 | $12.97 | $12.97 | $12.97 | $10.77 | 1,506 |
2017-12-12 | $12.98 | $12.98 | $12.98 | $12.98 | $10.78 | 0 |
2017-12-11 | $12.97 | $12.98 | $12.97 | $12.98 | $10.78 | 1,467 |
2017-12-08 | $13.02 | $13.02 | $13.02 | $13.02 | $10.81 | 0 |
2017-12-07 | $13.02 | $13.02 | $13.02 | $13.02 | $10.81 | 7 |
2017-12-06 | $13.02 | $13.02 | $13.02 | $13.02 | $10.81 | 0 |
2017-12-05 | $13.02 | $13.02 | $13.02 | $13.02 | $10.81 | 100 |
2017-12-04 | $12.99 | $12.99 | $12.99 | $12.99 | $10.79 | 9 |
2017-12-01 | $12.99 | $12.99 | $12.99 | $12.99 | $10.79 | 2 |
2017-11-30 | $12.99 | $12.99 | $12.99 | $12.99 | $10.79 | 100 |
2017-11-29 | $13.08 | $13.08 | $13.08 | $13.08 | $10.86 | 11 |
2017-11-28 | $12.97 | $12.97 | $12.97 | $12.97 | $10.77 | 100 |
2017-11-27 | $12.98 | $12.98 | $12.98 | $12.98 | $10.78 | 1 |
2017-11-24 | $12.98 | $12.98 | $12.98 | $12.98 | $10.78 | 100 |
2017-11-22 | $12.86 | $12.86 | $12.86 | $12.86 | $10.68 | 0 |
2017-11-21 | $12.86 | $12.86 | $12.86 | $12.86 | $10.68 | 0 |
2017-11-20 | $12.86 | $12.86 | $12.86 | $12.86 | $10.68 | 0 |
2017-11-17 | $12.86 | $12.86 | $12.86 | $12.86 | $10.68 | 1 |
2017-11-16 | $12.86 | $12.86 | $12.86 | $12.86 | $10.68 | 0 |
2017-11-15 | $12.86 | $12.86 | $12.86 | $12.86 | $10.68 | 400 |
2017-11-14 | $12.88 | $12.88 | $12.88 | $12.88 | $10.69 | 5 |
2017-11-13 | $12.88 | $12.88 | $12.88 | $12.88 | $10.69 | 500 |
2017-11-10 | $12.89 | $12.89 | $12.89 | $12.89 | $10.70 | 0 |
2017-11-09 | $12.89 | $12.89 | $12.89 | $12.89 | $10.70 | 696 |
2017-11-08 | $12.91 | $12.91 | $12.91 | $12.91 | $10.72 | 0 |
2017-11-07 | $12.89 | $12.91 | $12.89 | $12.91 | $10.72 | 814 |
2017-11-06 | $12.90 | $12.90 | $12.90 | $12.90 | $10.71 | 0 |
2017-11-03 | $12.90 | $12.90 | $12.90 | $12.90 | $10.71 | 700 |
2017-11-02 | $12.85 | $12.85 | $12.85 | $12.85 | $10.67 | 0 |
2017-11-01 | $12.85 | $12.85 | $12.85 | $12.85 | $10.67 | 0 |
2017-10-31 | $12.85 | $12.85 | $12.85 | $12.85 | $10.67 | 0 |
2017-10-30 | $12.90 | $12.90 | $12.85 | $12.85 | $10.67 | 2,279 |
2017-10-27 | $12.90 | $12.90 | $12.90 | $12.90 | $10.71 | 0 |
2017-10-26 | $12.90 | $12.90 | $12.90 | $12.90 | $10.71 | 0 |
2017-10-25 | $12.90 | $12.90 | $12.90 | $12.90 | $10.71 | 0 |
2017-10-24 | $12.90 | $12.90 | $12.90 | $12.90 | $10.71 | 2,547 |
2017-10-23 | $12.90 | $12.90 | $12.90 | $12.90 | $10.71 | 0 |
2017-10-20 | $12.90 | $12.90 | $12.90 | $12.90 | $10.71 | 500 |
2017-10-19 | $12.91 | $12.91 | $12.91 | $12.91 | $10.72 | 219 |
2017-10-18 | $12.90 | $12.90 | $12.88 | $12.88 | $10.70 | 1,361 |
2017-10-17 | $12.90 | $12.90 | $12.90 | $12.90 | $10.71 | 407 |
2017-10-16 | $12.89 | $12.89 | $12.89 | $12.89 | $10.70 | 0 |
2017-10-13 | $12.90 | $12.90 | $12.89 | $12.89 | $10.70 | 718 |
2017-10-12 | $12.86 | $12.86 | $12.86 | $12.86 | $10.67 | 1 |
2017-10-11 | $12.86 | $12.86 | $12.86 | $12.86 | $10.67 | 400 |
2017-10-10 | $12.85 | $12.85 | $12.85 | $12.85 | $10.67 | 0 |
2017-10-09 | $12.85 | $12.85 | $12.85 | $12.85 | $10.67 | 0 |
2017-10-06 | $12.85 | $12.85 | $12.85 | $12.85 | $10.67 | 0 |
2017-10-05 | $12.85 | $12.85 | $12.85 | $12.85 | $10.67 | 0 |
2017-10-04 | $12.85 | $12.85 | $12.85 | $12.85 | $10.67 | 0 |
2017-10-03 | $12.84 | $12.85 | $12.84 | $12.85 | $10.67 | 2,300 |
2017-10-02 | $12.81 | $12.81 | $12.81 | $12.81 | $10.64 | 0 |
2017-09-29 | $12.81 | $12.81 | $12.81 | $12.81 | $10.64 | 0 |
2017-09-28 | $12.81 | $12.81 | $12.81 | $12.81 | $10.64 | 4,700 |
2017-09-27 | $12.92 | $12.92 | $12.92 | $12.92 | $10.73 | 0 |
2017-09-26 | $12.92 | $12.92 | $12.92 | $12.92 | $10.73 | 0 |
2017-09-25 | $12.92 | $12.92 | $12.92 | $12.92 | $10.73 | 0 |
2017-09-22 | $12.92 | $12.92 | $12.92 | $12.92 | $10.73 | 0 |
2017-09-21 | $12.92 | $12.92 | $12.92 | $12.92 | $10.73 | 0 |
2017-09-20 | $12.92 | $12.92 | $12.92 | $12.92 | $10.73 | 0 |
2017-09-19 | $12.92 | $12.92 | $12.92 | $12.92 | $10.73 | 0 |
2017-09-18 | $12.84 | $12.84 | $12.84 | $12.84 | $10.66 | 0 |
2017-09-15 | $12.92 | $12.92 | $12.92 | $12.92 | $10.66 | 0 |
2017-09-14 | $12.92 | $12.92 | $12.92 | $12.92 | $10.66 | 0 |
2017-09-13 | $12.92 | $12.92 | $12.92 | $12.92 | $10.66 | 0 |
2017-09-12 | $12.92 | $12.92 | $12.92 | $12.92 | $10.66 | 0 |
2017-09-11 | $12.92 | $12.92 | $12.92 | $12.92 | $10.66 | 0 |
2017-09-08 | $12.92 | $12.92 | $12.92 | $12.92 | $10.66 | 0 |
2017-09-07 | $12.92 | $12.92 | $12.92 | $12.92 | $10.66 | 0 |
2017-09-06 | $12.92 | $12.92 | $12.92 | $12.92 | $10.66 | 100 |
2017-09-05 | $12.92 | $12.92 | $12.92 | $12.92 | $10.66 | 100 |
2017-09-01 | $12.84 | $12.84 | $12.84 | $12.84 | $10.60 | 0 |
2017-08-31 | $12.84 | $12.84 | $12.84 | $12.84 | $10.60 | 0 |
2017-08-30 | $12.84 | $12.84 | $12.84 | $12.84 | $10.60 | 100 |
2017-08-29 | $12.84 | $12.84 | $12.84 | $12.84 | $10.60 | 1,449 |
2017-08-28 | $12.82 | $12.82 | $12.82 | $12.82 | $10.58 | 1 |
2017-08-25 | $12.82 | $12.82 | $12.82 | $12.82 | $10.58 | 0 |
2017-08-24 | $12.82 | $12.82 | $12.82 | $12.82 | $10.58 | 1 |
2017-08-23 | $12.82 | $12.82 | $12.82 | $12.82 | $10.58 | 2 |
2017-08-22 | $12.80 | $12.82 | $12.80 | $12.82 | $10.58 | 3,400 |
2017-08-21 | $12.46 | $12.46 | $12.46 | $12.46 | $10.28 | 0 |
2017-08-18 | $12.46 | $12.46 | $12.46 | $12.46 | $10.28 | 0 |
2017-08-17 | $12.46 | $12.46 | $12.46 | $12.46 | $10.28 | 0 |
2017-08-16 | $12.46 | $12.46 | $12.46 | $12.46 | $10.28 | 0 |
2017-08-15 | $12.46 | $12.46 | $12.46 | $12.46 | $10.28 | 0 |
2017-08-14 | $12.46 | $12.46 | $12.46 | $12.46 | $10.28 | 0 |
2017-08-11 | $12.46 | $12.46 | $12.46 | $12.46 | $10.28 | 0 |
2017-08-10 | $12.46 | $12.46 | $12.46 | $12.46 | $10.28 | 0 |
2017-08-09 | $12.46 | $12.46 | $12.46 | $12.46 | $10.28 | 0 |
2017-08-08 | $12.46 | $12.46 | $12.46 | $12.46 | $10.28 | 0 |
2017-08-07 | $12.46 | $12.46 | $12.46 | $12.46 | $10.28 | 0 |
2017-08-04 | $12.46 | $12.46 | $12.46 | $12.46 | $10.28 | 0 |
2017-08-03 | $12.46 | $12.46 | $12.46 | $12.46 | $10.28 | 0 |
2017-08-02 | $12.46 | $12.46 | $12.46 | $12.46 | $10.28 | 0 |
2017-08-01 | $12.46 | $12.46 | $12.46 | $12.46 | $10.28 | 0 |
2017-07-31 | $12.46 | $12.46 | $12.46 | $12.46 | $10.28 | 0 |
2017-07-28 | $12.46 | $12.46 | $12.46 | $12.46 | $10.28 | 0 |
2017-07-27 | $12.46 | $12.46 | $12.46 | $12.46 | $10.28 | 0 |
2017-07-26 | $12.46 | $12.46 | $12.46 | $12.46 | $10.28 | 0 |
2017-07-25 | $12.46 | $12.46 | $12.46 | $12.46 | $10.28 | 0 |
2017-07-24 | $12.46 | $12.46 | $12.46 | $12.46 | $10.28 | 0 |
2017-07-21 | $12.46 | $12.46 | $12.46 | $12.46 | $10.28 | 0 |
2017-07-20 | $12.46 | $12.46 | $12.46 | $12.46 | $10.28 | 0 |
2017-07-19 | $12.46 | $12.46 | $12.46 | $12.46 | $10.28 | 0 |
2017-07-18 | $12.46 | $12.46 | $12.46 | $12.46 | $10.28 | 0 |
2017-07-17 | $12.46 | $12.46 | $12.46 | $12.46 | $10.28 | 0 |
2017-07-14 | $12.46 | $12.46 | $12.46 | $12.46 | $10.28 | 0 |
2017-07-13 | $12.46 | $12.46 | $12.46 | $12.46 | $10.28 | 0 |
2017-07-12 | $12.46 | $12.46 | $12.46 | $12.46 | $10.28 | 0 |
2017-07-11 | $12.46 | $12.46 | $12.46 | $12.46 | $10.28 | 0 |
2017-07-10 | $12.46 | $12.46 | $12.46 | $12.46 | $10.28 | 0 |
2017-07-07 | $12.46 | $12.46 | $12.46 | $12.46 | $10.28 | 0 |
2017-07-06 | $12.46 | $12.46 | $12.46 | $12.46 | $10.28 | 0 |
2017-07-05 | $12.46 | $12.46 | $12.46 | $12.46 | $10.28 | 0 |
2017-07-03 | $12.46 | $12.46 | $12.46 | $12.46 | $10.28 | 0 |
2017-06-30 | $12.46 | $12.46 | $12.46 | $12.46 | $10.28 | 0 |
2017-06-29 | $12.46 | $12.46 | $12.46 | $12.46 | $10.28 | 0 |
2017-06-28 | $12.46 | $12.46 | $12.46 | $12.46 | $10.28 | 0 |
2017-06-27 | $12.46 | $12.46 | $12.46 | $12.46 | $10.28 | 0 |
2017-06-26 | $12.46 | $12.46 | $12.46 | $12.46 | $10.28 | 0 |
2017-06-23 | $12.46 | $12.46 | $12.46 | $12.46 | $10.28 | 0 |
2017-06-22 | $12.46 | $12.46 | $12.46 | $12.46 | $10.28 | 3 |
2017-06-21 | $12.46 | $12.46 | $12.46 | $12.46 | $10.28 | 0 |
2017-06-20 | $12.46 | $12.46 | $12.46 | $12.46 | $10.28 | 0 |
2017-06-19 | $12.46 | $12.46 | $12.46 | $12.46 | $10.28 | 0 |
2017-06-16 | $12.46 | $12.46 | $12.46 | $12.46 | $10.28 | 0 |
2017-06-15 | $12.53 | $12.53 | $12.53 | $12.53 | $10.28 | 0 |
2017-06-14 | $12.53 | $12.53 | $12.53 | $12.53 | $10.28 | 0 |
2017-06-13 | $12.53 | $12.53 | $12.53 | $12.53 | $10.28 | 0 |
2017-06-12 | $12.53 | $12.53 | $12.53 | $12.53 | $10.28 | 0 |
2017-06-09 | $12.53 | $12.53 | $12.53 | $12.53 | $10.28 | 0 |
2017-06-08 | $12.53 | $12.53 | $12.53 | $12.53 | $10.28 | 0 |
2017-06-07 | $12.53 | $12.53 | $12.53 | $12.53 | $10.28 | 0 |
2017-06-06 | $12.53 | $12.53 | $12.53 | $12.53 | $10.28 | 0 |
2017-06-05 | $12.53 | $12.53 | $12.53 | $12.53 | $10.28 | 0 |
2017-06-02 | $12.53 | $12.53 | $12.53 | $12.53 | $10.28 | 0 |
2017-06-01 | $12.53 | $12.53 | $12.53 | $12.53 | $10.28 | 0 |
2017-05-31 | $12.53 | $12.53 | $12.53 | $12.53 | $10.28 | 0 |
2017-05-30 | $12.53 | $12.53 | $12.53 | $12.53 | $10.28 | 0 |
2017-05-26 | $12.53 | $12.53 | $12.53 | $12.53 | $10.28 | 0 |
2017-05-25 | $12.53 | $12.53 | $12.53 | $12.53 | $10.28 | 0 |
2017-05-24 | $12.53 | $12.53 | $12.53 | $12.53 | $10.28 | 0 |
2017-05-23 | $12.53 | $12.53 | $12.53 | $12.53 | $10.28 | 0 |
2017-05-22 | $12.53 | $12.53 | $12.53 | $12.53 | $10.28 | 0 |
2017-05-19 | $12.53 | $12.53 | $12.53 | $12.53 | $10.28 | 0 |
2017-05-18 | $12.53 | $12.53 | $12.53 | $12.53 | $10.28 | 0 |
2017-05-17 | $12.53 | $12.53 | $12.53 | $12.53 | $10.28 | 5 |
2017-05-16 | $12.53 | $12.53 | $12.53 | $12.53 | $10.28 | 0 |
2017-05-15 | $12.53 | $12.53 | $12.53 | $12.53 | $10.28 | 0 |
2017-05-12 | $12.53 | $12.53 | $12.53 | $12.53 | $10.28 | 0 |
2017-05-11 | $12.53 | $12.53 | $12.53 | $12.53 | $10.28 | 0 |
2017-05-10 | $12.53 | $12.53 | $12.53 | $12.53 | $10.28 | 0 |
2017-05-09 | $12.53 | $12.53 | $12.53 | $12.53 | $10.28 | 0 |
2017-05-08 | $12.53 | $12.53 | $12.53 | $12.53 | $10.28 | 0 |
2017-05-05 | $12.53 | $12.53 | $12.53 | $12.53 | $10.28 | 0 |
2017-05-04 | $12.53 | $12.53 | $12.53 | $12.53 | $10.28 | 0 |
2017-05-03 | $12.53 | $12.53 | $12.53 | $12.53 | $10.28 | 0 |
2017-05-02 | $12.53 | $12.53 | $12.53 | $12.53 | $10.28 | 0 |
2017-05-01 | $12.53 | $12.53 | $12.53 | $12.53 | $10.28 | 0 |
2017-04-28 | $12.53 | $12.53 | $12.53 | $12.53 | $10.28 | 0 |
2017-04-27 | $12.53 | $12.53 | $12.53 | $12.53 | $10.28 | 0 |
2017-04-26 | $12.53 | $12.53 | $12.53 | $12.53 | $10.28 | 0 |
2017-04-25 | $12.53 | $12.53 | $12.53 | $12.53 | $10.28 | 70 |
2017-04-24 | $12.53 | $12.53 | $12.53 | $12.53 | $10.28 | 0 |
2017-04-21 | $12.53 | $12.53 | $12.53 | $12.53 | $10.28 | 0 |
2017-04-20 | $12.53 | $12.53 | $12.53 | $12.53 | $10.28 | 0 |
2017-04-19 | $12.53 | $12.53 | $12.53 | $12.53 | $10.28 | 0 |
2017-04-18 | $12.53 | $12.53 | $12.53 | $12.53 | $10.28 | 0 |
2017-04-17 | $12.53 | $12.53 | $12.53 | $12.53 | $10.28 | 0 |
2017-04-13 | $12.53 | $12.53 | $12.53 | $12.53 | $10.28 | 0 |
2017-04-12 | $12.53 | $12.53 | $12.53 | $12.53 | $10.28 | 0 |
2017-04-11 | $12.53 | $12.53 | $12.53 | $12.53 | $10.28 | 0 |
2017-04-10 | $12.53 | $12.53 | $12.53 | $12.53 | $10.28 | 0 |
2017-04-07 | $12.53 | $12.53 | $12.53 | $12.53 | $10.28 | 0 |
2017-04-06 | $12.53 | $12.53 | $12.53 | $12.53 | $10.28 | 0 |
2017-04-05 | $12.53 | $12.53 | $12.53 | $12.53 | $10.28 | 0 |
2017-04-04 | $12.53 | $12.53 | $12.53 | $12.53 | $10.28 | 1,000 |
2017-04-03 | $12.56 | $12.56 | $12.56 | $12.56 | $10.31 | 0 |
2017-03-31 | $12.56 | $12.56 | $12.56 | $12.56 | $10.31 | 0 |
2017-03-30 | $12.56 | $12.56 | $12.56 | $12.56 | $10.31 | 0 |
2017-03-29 | $12.56 | $12.56 | $12.56 | $12.56 | $10.31 | 0 |
2017-03-28 | $12.56 | $12.56 | $12.56 | $12.56 | $10.31 | 0 |
2017-03-27 | $12.56 | $12.56 | $12.56 | $12.56 | $10.31 | 1 |
2017-03-24 | $12.56 | $12.56 | $12.56 | $12.56 | $10.31 | 0 |
2017-03-23 | $12.56 | $12.56 | $12.56 | $12.56 | $10.31 | 0 |
2017-03-22 | $12.56 | $12.56 | $12.56 | $12.56 | $10.31 | 0 |
2017-03-21 | $12.56 | $12.56 | $12.56 | $12.56 | $10.31 | 0 |
2017-03-20 | $12.56 | $12.56 | $12.56 | $12.56 | $10.31 | 1 |
2017-03-17 | $12.56 | $12.56 | $12.56 | $12.56 | $10.31 | 850 |
2017-03-16 | $12.49 | $12.49 | $12.49 | $12.49 | $10.25 | 0 |
2017-03-15 | $12.49 | $12.49 | $12.49 | $12.49 | $10.25 | 0 |
2017-03-14 | $12.49 | $12.49 | $12.49 | $12.49 | $10.25 | 0 |
2017-03-13 | $12.49 | $12.49 | $12.49 | $12.49 | $10.25 | 3 |
2017-03-10 | $12.48 | $12.48 | $12.48 | $12.48 | $10.24 | 0 |
2017-03-09 | $12.48 | $12.48 | $12.48 | $12.48 | $10.24 | 0 |
2017-03-08 | $12.48 | $12.48 | $12.48 | $12.48 | $10.24 | 102 |
2017-03-07 | $12.52 | $12.52 | $12.52 | $12.52 | $10.27 | 1,000 |
2017-03-06 | $12.54 | $12.54 | $12.54 | $12.54 | $10.29 | 1 |
2017-03-03 | $12.54 | $12.54 | $12.54 | $12.54 | $10.29 | 0 |
2017-03-02 | $12.54 | $12.54 | $12.54 | $12.54 | $10.29 | 0 |
2017-03-01 | $12.54 | $12.54 | $12.54 | $12.54 | $10.29 | 2 |
2017-02-28 | $12.54 | $12.54 | $12.54 | $12.54 | $10.29 | 1,000 |
2017-02-27 | $12.59 | $12.59 | $12.59 | $12.59 | $10.33 | 10 |
2017-02-24 | $12.50 | $12.50 | $12.50 | $12.50 | $10.26 | 1 |
2017-02-23 | $12.50 | $12.50 | $12.50 | $12.50 | $10.26 | 0 |
Invesco Conservative Multi-Asset Allocation ETF (PSMC) News Headlines
Recent Invesco Conservative Multi-Asset Allocation ETF (PSMC) News
Similar Companies to Invesco Conservative Multi-Asset Allocation ETF (PSMC) 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 | -- | -- | -- |