Invesco Global Listed Private Equity ETF (PSP) Exchange: NYSE ARCA
Data as of May 8, 2024
$63.94 ($0.54) 0.85%
Invesco Global Listed Private Equity ETF - Daily Information
Click for more stock information on Invesco Global Listed Private Equity ETF.Daily Information | Data |
---|---|
Date | May 8, 2024 |
Open | $64.40 |
Previous Close | $63.94 |
High | $64.55 |
Low | $63.93 |
Adjusted Open | $64.40 |
Previous Adjusted Close | $63.94 |
Adjusted High | $64.55 |
Adjusted Low | $63.93 |
About Invesco Global Listed Private Equity ETF (PSP)
The Fund generally will invest at least 90% of its total assets in securities (including American depositary receipts (“ADRs”) and global depositary receipts (“GDRs”)) that comprise the Underlying Index. Strictly in accordance with its guidelines and mandated procedures, Red Rocks Capital LLC (“Red Rocks” or the “Index Provider”) compiles and maintains the Underlying Index, which is composed of securities, ADRs and GDRs of 40 to 75 private equity companies, including business development companies (“BDCs”), master limited partnerships (“MLPs”) and other vehicles that are listed on a nationally recognized exchange, all of whose principal businesses are to invest in, lend capital to, or provide services to privately held companies (collectively, “listed private equity companies”). As of June 30, 2020, the Underlying Index was comprised of 64 constituents with market capitalizations ranging from $149.3 million to $33 billion. The Fund employs a “full replication” methodology in seeking to track the Underlying Index, meaning that the Fund generally invests in all of the securities comprising the Underlying Index in proportion to their weightings in the Underlying Index. The Fund may enter into various swap transactions, including total return swaps, to simulate full investment in the Underlying Index or to manage cash flows. Concentration Policy. The Fund will concentrate its investments (i.e., invest 25% or more of the value of its total assets) in securities of issuers in any one industry or group of industries only to the extent that the Underlying Index reflects a concentration in that industry or group of industries. The Fund will not otherwise concentrate its investments in securities of issuers in any one industry or group of industries. As of April 30, 2020, the Fund had significant exposure to the financials sector. The Fund’s portfolio holdings, and the extent to which it concentrates its investments, are likely to change over time.
Invest in Invesco Global Listed Private Equity ETF (PSP)
Historical Stock Data for Invesco Global Listed Private Equity ETF (PSP)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-05-03 | $64.40 | $64.55 | $63.93 | $63.94 | $63.94 | 12,864 |
2024-05-02 | $63.05 | $63.83 | $62.96 | $63.40 | $63.40 | 6,886 |
2024-05-01 | $62.97 | $64.03 | $62.77 | $63.16 | $63.16 | 10,809 |
2024-04-30 | $63.80 | $64.04 | $63.27 | $63.27 | $63.27 | 62,317 |
2024-04-29 | $64.17 | $64.36 | $63.93 | $64.20 | $64.20 | 7,887 |
2024-04-26 | $64.13 | $64.13 | $63.69 | $63.86 | $63.86 | 8,214 |
2024-04-25 | $63.63 | $63.63 | $62.66 | $63.01 | $63.01 | 12,958 |
2024-04-24 | $64.07 | $64.08 | $63.42 | $63.62 | $63.62 | 18,384 |
2024-04-23 | $63.25 | $64.43 | $63.25 | $64.16 | $64.16 | 41,458 |
2024-04-22 | $62.46 | $63.08 | $62.37 | $62.97 | $62.97 | 6,708 |
2024-04-19 | $61.95 | $62.63 | $61.81 | $62.12 | $62.12 | 27,471 |
2024-04-18 | $62.51 | $62.73 | $62.12 | $62.35 | $62.35 | 9,449 |
2024-04-17 | $63.13 | $63.16 | $62.54 | $62.85 | $62.85 | 20,829 |
2024-04-16 | $62.99 | $63.10 | $62.63 | $62.97 | $62.97 | 7,330 |
2024-04-15 | $64.70 | $64.94 | $63.29 | $63.30 | $63.30 | 50,595 |
2024-04-12 | $64.55 | $64.55 | $63.86 | $63.90 | $63.90 | 27,699 |
2024-04-11 | $65.01 | $65.66 | $64.66 | $65.29 | $65.29 | 7,628 |
2024-04-10 | $65.21 | $65.21 | $64.53 | $64.75 | $64.75 | 14,226 |
2024-04-09 | $66.38 | $66.38 | $65.73 | $66.12 | $66.12 | 4,958 |
2024-04-08 | $65.96 | $66.23 | $65.62 | $65.82 | $65.82 | 20,280 |
2024-04-05 | $64.74 | $65.65 | $64.74 | $65.30 | $65.30 | 13,169 |
2024-04-04 | $65.97 | $66.14 | $64.74 | $64.74 | $64.74 | 8,807 |
2024-04-03 | $65.00 | $65.68 | $65.00 | $65.59 | $65.59 | 236,160 |
2024-04-02 | $65.07 | $65.27 | $64.71 | $65.04 | $65.04 | 9,224 |
2024-04-01 | $66.03 | $66.03 | $65.29 | $65.56 | $65.56 | 39,220 |
2024-03-28 | $65.91 | $66.14 | $65.60 | $65.96 | $65.96 | 51,844 |
2024-03-27 | $65.20 | $65.73 | $65.20 | $65.54 | $65.54 | 9,467 |
2024-03-26 | $65.75 | $65.75 | $65.07 | $65.07 | $65.07 | 6,823 |
2024-03-25 | $65.28 | $65.65 | $65.24 | $65.28 | $65.28 | 10,283 |
2024-03-22 | $65.78 | $65.78 | $65.03 | $65.03 | $65.03 | 10,611 |
2024-03-21 | $65.57 | $66.13 | $65.42 | $65.77 | $65.77 | 17,099 |
2024-03-20 | $63.55 | $64.80 | $63.55 | $64.78 | $64.78 | 7,860 |
2024-03-19 | $63.41 | $64.07 | $63.41 | $63.87 | $63.87 | 7,863 |
2024-03-18 | $64.47 | $64.47 | $63.68 | $63.69 | $63.69 | 11,078 |
2024-03-15 | $64.54 | $65.10 | $64.37 | $64.92 | $64.92 | 29,231 |
2024-03-14 | $65.29 | $65.56 | $64.22 | $64.38 | $64.38 | 4,773 |
2024-03-13 | $65.07 | $65.74 | $65.07 | $65.56 | $65.56 | 16,642 |
2024-03-12 | $65.38 | $65.54 | $65.03 | $65.46 | $65.46 | 4,713 |
2024-03-11 | $65.00 | $65.13 | $64.76 | $65.06 | $65.06 | 12,919 |
2024-03-08 | $65.74 | $65.81 | $65.14 | $65.14 | $65.14 | 9,038 |
2024-03-07 | $64.96 | $65.43 | $64.86 | $65.37 | $65.37 | 6,745 |
2024-03-06 | $64.65 | $64.73 | $64.30 | $64.73 | $64.73 | 5,387 |
2024-03-05 | $64.27 | $64.27 | $63.60 | $63.60 | $63.60 | 9,839 |
2024-03-04 | $64.49 | $64.59 | $63.95 | $64.33 | $64.33 | 14,907 |
2024-03-01 | $64.62 | $64.83 | $64.29 | $64.80 | $64.80 | 38,288 |
2024-02-29 | $64.42 | $64.63 | $63.86 | $64.40 | $64.40 | 11,227 |
2024-02-28 | $63.76 | $64.21 | $63.76 | $63.96 | $63.96 | 11,174 |
2024-02-27 | $64.31 | $64.39 | $64.00 | $64.32 | $64.32 | 7,282 |
2024-02-26 | $64.76 | $64.76 | $63.77 | $64.06 | $64.06 | 34,207 |
2024-02-23 | $64.08 | $64.21 | $63.71 | $63.90 | $63.90 | 26,998 |
2024-02-22 | $63.96 | $64.29 | $63.90 | $63.96 | $63.96 | 52,208 |
2024-02-21 | $62.87 | $63.64 | $62.87 | $63.64 | $63.64 | 16,664 |
2024-02-20 | $63.32 | $63.62 | $63.20 | $63.44 | $63.44 | 14,977 |
2024-02-16 | $63.38 | $63.86 | $63.23 | $63.49 | $63.49 | 14,731 |
2024-02-15 | $63.33 | $63.83 | $62.97 | $63.75 | $63.75 | 17,776 |
2024-02-14 | $62.33 | $62.73 | $62.33 | $62.70 | $62.70 | 9,465 |
2024-02-13 | $62.07 | $62.35 | $61.32 | $61.72 | $61.72 | 14,903 |
2024-02-12 | $63.31 | $63.77 | $63.31 | $63.60 | $63.60 | 11,105 |
2024-02-09 | $62.60 | $62.91 | $62.35 | $62.82 | $62.82 | 18,766 |
2024-02-08 | $62.21 | $62.77 | $62.21 | $62.54 | $62.54 | 18,965 |
2024-02-07 | $61.50 | $62.04 | $61.46 | $61.76 | $61.76 | 16,036 |
2024-02-06 | $61.08 | $61.30 | $60.90 | $61.26 | $61.26 | 9,964 |
2024-02-05 | $61.11 | $61.11 | $60.37 | $60.80 | $60.80 | 59,104 |
2024-02-02 | $61.49 | $61.72 | $61.17 | $61.56 | $61.56 | 21,051 |
2024-02-01 | $62.19 | $62.19 | $61.27 | $62.05 | $62.05 | 10,239 |
2024-01-31 | $62.59 | $62.59 | $61.48 | $61.81 | $61.81 | 11,451 |
2024-01-30 | $62.40 | $62.57 | $62.28 | $62.43 | $62.43 | 17,201 |
2024-01-29 | $62.28 | $62.37 | $61.98 | $62.37 | $62.37 | 7,480 |
2024-01-26 | $62.08 | $62.35 | $62.08 | $62.22 | $62.22 | 44,075 |
2024-01-25 | $61.89 | $61.89 | $61.10 | $61.71 | $61.71 | 10,287 |
2024-01-24 | $61.55 | $61.55 | $60.82 | $60.93 | $60.93 | 11,129 |
2024-01-23 | $60.78 | $60.92 | $60.33 | $60.58 | $60.58 | 17,024 |
2024-01-22 | $60.51 | $60.80 | $60.40 | $60.56 | $60.56 | 10,168 |
2024-01-19 | $59.78 | $60.28 | $59.44 | $60.28 | $60.28 | 9,294 |
2024-01-18 | $59.17 | $59.63 | $59.06 | $59.62 | $59.62 | 44,513 |
2024-01-17 | $58.35 | $58.87 | $58.22 | $58.87 | $58.87 | 8,937 |
2024-01-16 | $59.34 | $59.45 | $58.90 | $59.09 | $59.09 | 51,182 |
2024-01-12 | $60.30 | $60.30 | $59.85 | $59.96 | $59.96 | 4,972 |
2024-01-11 | $60.04 | $60.07 | $59.47 | $59.96 | $59.96 | 21,692 |
2024-01-10 | $59.99 | $60.10 | $59.67 | $59.95 | $59.95 | 6,809 |
2024-01-09 | $60.00 | $60.00 | $59.62 | $59.81 | $59.81 | 6,672 |
2024-01-08 | $59.79 | $60.59 | $59.75 | $60.27 | $60.27 | 7,883 |
2024-01-05 | $59.52 | $60.30 | $59.52 | $59.73 | $59.73 | 17,909 |
2024-01-04 | $59.67 | $60.38 | $59.67 | $59.98 | $59.98 | 155,863 |
2024-01-03 | $59.98 | $60.48 | $59.54 | $59.86 | $59.86 | 23,050 |
2024-01-02 | $61.55 | $61.82 | $60.50 | $60.75 | $60.75 | 18,942 |
2023-12-29 | $62.49 | $62.56 | $62.01 | $62.20 | $62.20 | 14,603 |
2023-12-28 | $62.59 | $62.75 | $62.47 | $62.53 | $62.53 | 7,827 |
2023-12-27 | $62.35 | $62.94 | $62.33 | $62.79 | $62.79 | 38,883 |
2023-12-26 | $61.76 | $62.60 | $61.76 | $62.46 | $62.46 | 12,443 |
2023-12-22 | $61.93 | $62.25 | $61.91 | $61.92 | $61.92 | 32,496 |
2023-12-21 | $61.51 | $61.59 | $61.13 | $61.44 | $61.44 | 21,516 |
2023-12-20 | $61.38 | $61.98 | $60.73 | $60.73 | $60.73 | 22,833 |
2023-12-19 | $61.00 | $61.75 | $60.96 | $61.57 | $61.57 | 25,754 |
2023-12-18 | $60.86 | $60.97 | $60.55 | $60.87 | $60.87 | 24,400 |
2023-12-15 | $61.61 | $61.74 | $61.06 | $61.31 | $61.31 | 14,508 |
2023-12-14 | $60.71 | $61.65 | $60.71 | $61.53 | $61.53 | 13,111 |
2023-12-13 | $58.27 | $59.33 | $57.79 | $59.02 | $59.02 | 17,415 |
2023-12-12 | $57.96 | $58.18 | $57.78 | $58.05 | $58.05 | 5,072 |
2023-12-11 | $57.80 | $58.24 | $57.69 | $57.97 | $57.97 | 13,396 |
2023-12-08 | $57.47 | $58.11 | $57.47 | $57.97 | $57.97 | 33,859 |
2023-12-07 | $57.31 | $58.03 | $57.31 | $57.81 | $57.81 | 16,677 |
2023-12-06 | $57.68 | $57.93 | $57.10 | $57.15 | $57.15 | 14,783 |
2023-12-05 | $57.39 | $57.39 | $56.94 | $56.94 | $56.94 | 8,615 |
2023-12-04 | $56.94 | $57.46 | $56.94 | $56.99 | $56.99 | 12,704 |
2023-12-01 | $56.76 | $57.76 | $56.66 | $57.76 | $57.76 | 24,245 |
2023-11-30 | $56.90 | $57.00 | $56.47 | $56.88 | $56.88 | 5,443 |
2023-11-29 | $56.15 | $56.64 | $56.00 | $56.64 | $56.64 | 7,397 |
2023-11-28 | $55.55 | $55.84 | $55.35 | $55.79 | $55.79 | 22,542 |
2023-11-27 | $55.76 | $55.76 | $55.22 | $55.54 | $55.54 | 17,213 |
2023-11-24 | $55.40 | $55.88 | $55.40 | $55.65 | $55.65 | 407,114 |
2023-11-22 | $55.12 | $55.24 | $54.75 | $55.24 | $55.24 | 222,161 |
2023-11-21 | $55.07 | $55.07 | $54.60 | $54.77 | $54.77 | 17,699 |
2023-11-20 | $54.83 | $55.12 | $54.57 | $55.07 | $55.07 | 14,707 |
2023-11-17 | $54.60 | $54.74 | $54.30 | $54.67 | $54.67 | 19,229 |
2023-11-16 | $54.42 | $54.42 | $53.81 | $53.82 | $53.82 | 6,356 |
2023-11-15 | $54.25 | $54.50 | $54.03 | $54.23 | $54.23 | 28,255 |
2023-11-14 | $53.35 | $54.13 | $53.35 | $53.93 | $53.93 | 9,893 |
2023-11-13 | $51.34 | $51.89 | $51.34 | $51.78 | $51.78 | 6,613 |
2023-11-10 | $51.48 | $51.90 | $51.14 | $51.87 | $51.87 | 14,514 |
2023-11-09 | $51.89 | $52.12 | $51.23 | $51.37 | $51.37 | 9,291 |
2023-11-08 | $51.08 | $51.72 | $51.08 | $51.52 | $51.52 | 31,624 |
2023-11-07 | $50.83 | $51.33 | $50.81 | $51.08 | $51.08 | 36,204 |
2023-11-06 | $51.54 | $51.54 | $50.65 | $50.94 | $50.94 | 7,329 |
2023-11-03 | $50.92 | $51.70 | $50.92 | $51.52 | $51.52 | 8,966 |
2023-11-02 | $49.71 | $50.30 | $49.71 | $50.30 | $50.30 | 11,866 |
2023-11-01 | $48.18 | $48.80 | $48.10 | $48.80 | $48.80 | 12,879 |
2023-10-31 | $48.19 | $48.19 | $47.80 | $48.06 | $48.06 | 10,609 |
2023-10-30 | $47.68 | $48.24 | $47.63 | $48.00 | $48.00 | 5,207 |
2023-10-27 | $47.81 | $47.81 | $47.01 | $47.08 | $47.08 | 7,387 |
2023-10-26 | $47.61 | $47.91 | $47.45 | $47.71 | $47.71 | 5,816 |
2023-10-25 | $48.00 | $48.00 | $47.45 | $47.54 | $47.54 | 6,033 |
2023-10-24 | $48.53 | $48.68 | $48.24 | $48.52 | $48.52 | 4,188 |
2023-10-23 | $47.71 | $48.59 | $47.64 | $48.06 | $48.06 | 790,823 |
2023-10-20 | $48.47 | $48.55 | $48.00 | $48.10 | $48.10 | 13,595 |
2023-10-19 | $49.39 | $49.39 | $48.58 | $48.88 | $48.88 | 9,777 |
2023-10-18 | $50.28 | $50.28 | $49.49 | $49.72 | $49.72 | 5,423 |
2023-10-17 | $50.27 | $51.19 | $50.27 | $50.90 | $50.90 | 15,498 |
2023-10-16 | $50.69 | $51.14 | $50.68 | $51.05 | $51.05 | 8,945 |
2023-10-13 | $51.15 | $51.15 | $50.07 | $50.37 | $50.37 | 16,026 |
2023-10-12 | $51.71 | $51.90 | $51.09 | $51.24 | $51.24 | 16,125 |
2023-10-11 | $51.82 | $52.07 | $51.53 | $51.78 | $51.78 | 10,125 |
2023-10-10 | $51.29 | $51.80 | $51.29 | $51.54 | $51.54 | 27,810 |
2023-10-09 | $50.64 | $50.96 | $50.64 | $50.79 | $50.79 | 5,134 |
2023-10-06 | $51.00 | $51.26 | $50.89 | $51.01 | $51.01 | 3,610 |
2023-10-05 | $50.09 | $50.35 | $49.82 | $50.27 | $50.27 | 7,033 |
2023-10-04 | $49.95 | $50.05 | $49.34 | $50.05 | $50.05 | 112,773 |
2023-10-03 | $50.51 | $50.51 | $49.58 | $49.79 | $49.79 | 8,061 |
2023-10-02 | $51.19 | $51.41 | $50.46 | $50.74 | $50.74 | 29,244 |
2023-09-29 | $52.52 | $52.52 | $51.47 | $51.67 | $51.67 | 8,650 |
2023-09-28 | $51.28 | $51.89 | $51.28 | $51.78 | $51.78 | 7,047 |
2023-09-27 | $51.36 | $51.42 | $50.88 | $51.25 | $51.25 | 10,524 |
2023-09-26 | $51.81 | $51.98 | $51.17 | $51.30 | $51.30 | 4,692 |
2023-09-25 | $51.62 | $52.19 | $51.62 | $52.05 | $52.05 | 24,820 |
2023-09-22 | $52.25 | $52.30 | $51.81 | $51.92 | $51.92 | 9,733 |
2023-09-21 | $52.73 | $52.73 | $52.08 | $52.12 | $52.12 | 22,628 |
2023-09-20 | $53.53 | $54.01 | $53.10 | $53.10 | $53.10 | 27,366 |
2023-09-19 | $53.40 | $53.55 | $53.11 | $53.31 | $53.31 | 8,005 |
2023-09-18 | $53.42 | $53.45 | $53.09 | $53.13 | $53.13 | 13,221 |
2023-09-15 | $54.24 | $54.38 | $54.08 | $54.30 | $53.69 | 7,078 |
2023-09-14 | $53.77 | $54.13 | $53.69 | $53.83 | $53.23 | 69,617 |
2023-09-13 | $53.65 | $53.88 | $53.45 | $53.69 | $53.09 | 6,525 |
2023-09-12 | $53.55 | $54.06 | $53.55 | $53.80 | $53.20 | 19,891 |
2023-09-11 | $53.68 | $53.89 | $53.56 | $53.72 | $53.12 | 18,157 |
2023-09-08 | $53.25 | $53.48 | $53.00 | $53.37 | $52.77 | 5,085 |
2023-09-07 | $53.20 | $53.50 | $53.01 | $53.42 | $52.82 | 30,615 |
2023-09-06 | $53.64 | $54.08 | $53.20 | $53.44 | $52.84 | 7,858 |
2023-09-05 | $54.12 | $54.12 | $53.60 | $53.60 | $53.00 | 3,747 |
2023-09-01 | $54.02 | $54.02 | $53.53 | $53.72 | $53.12 | 6,560 |
2023-08-31 | $53.75 | $54.01 | $53.66 | $53.79 | $53.19 | 8,796 |
2023-08-30 | $53.47 | $53.95 | $53.47 | $53.95 | $53.35 | 10,565 |
2023-08-29 | $52.37 | $53.63 | $52.37 | $53.42 | $52.82 | 4,251 |
2023-08-28 | $52.09 | $52.66 | $52.07 | $52.36 | $51.78 | 12,446 |
2023-08-25 | $51.98 | $51.98 | $51.45 | $51.91 | $51.33 | 4,892 |
2023-08-24 | $52.20 | $52.53 | $51.66 | $51.66 | $51.08 | 19,121 |
2023-08-23 | $51.69 | $52.21 | $51.63 | $52.19 | $51.60 | 21,171 |
2023-08-22 | $52.29 | $52.29 | $51.69 | $51.74 | $51.16 | 20,898 |
2023-08-21 | $52.38 | $52.38 | $51.79 | $52.12 | $51.53 | 9,302 |
2023-08-18 | $51.63 | $52.53 | $51.63 | $52.31 | $51.73 | 19,580 |
2023-08-17 | $52.86 | $52.86 | $52.00 | $52.10 | $51.52 | 12,716 |
2023-08-16 | $53.13 | $53.24 | $52.78 | $52.88 | $52.29 | 28,237 |
2023-08-15 | $53.68 | $53.68 | $53.07 | $53.24 | $52.65 | 11,679 |
2023-08-14 | $53.63 | $54.12 | $53.45 | $53.97 | $53.37 | 8,899 |
2023-08-11 | $54.20 | $54.21 | $53.84 | $53.92 | $53.32 | 7,567 |
2023-08-10 | $54.75 | $55.05 | $54.22 | $54.32 | $53.71 | 13,874 |
2023-08-09 | $54.64 | $54.84 | $54.25 | $54.43 | $53.83 | 5,389 |
2023-08-08 | $54.54 | $54.75 | $54.12 | $54.75 | $54.14 | 18,561 |
2023-08-07 | $55.13 | $55.49 | $55.11 | $55.49 | $54.87 | 5,312 |
2023-08-04 | $54.69 | $55.45 | $54.59 | $54.94 | $54.33 | 11,236 |
2023-08-03 | $54.21 | $54.44 | $54.00 | $54.39 | $53.78 | 7,125 |
2023-08-02 | $54.95 | $54.95 | $54.14 | $54.38 | $53.77 | 13,100 |
2023-08-01 | $55.42 | $55.66 | $55.42 | $55.56 | $54.94 | 9,236 |
2023-07-31 | $56.19 | $56.52 | $56.00 | $56.00 | $55.37 | 49,332 |
2023-07-28 | $55.89 | $56.21 | $55.76 | $55.77 | $55.15 | 30,876 |
2023-07-27 | $56.54 | $56.54 | $55.33 | $55.40 | $54.78 | 13,936 |
2023-07-26 | $56.20 | $56.72 | $55.95 | $56.42 | $55.79 | 8,560 |
2023-07-25 | $55.87 | $56.32 | $55.80 | $56.11 | $55.48 | 25,098 |
2023-07-24 | $55.95 | $56.12 | $55.83 | $55.95 | $55.32 | 7,478 |
2023-07-21 | $55.97 | $56.33 | $55.77 | $55.96 | $55.96 | 11,485 |
2023-07-20 | $56.04 | $56.61 | $55.69 | $56.04 | $56.04 | 55,982 |
2023-07-19 | $56.00 | $56.64 | $56.00 | $56.61 | $56.61 | 47,054 |
2023-07-18 | $55.33 | $55.96 | $55.29 | $55.60 | $55.60 | 38,377 |
2023-07-17 | $54.61 | $55.27 | $54.58 | $55.14 | $55.14 | 81,249 |
2023-07-14 | $11.06 | $11.08 | $11.00 | $11.03 | $55.15 | 60,669 |
2023-07-13 | $10.86 | $11.02 | $10.86 | $11.01 | $55.05 | 25,365 |
2023-07-12 | $10.71 | $10.79 | $10.71 | $10.75 | $53.75 | 11,156 |
2023-07-11 | $10.44 | $10.58 | $10.44 | $10.55 | $52.75 | 12,018 |
2023-07-10 | $10.40 | $10.43 | $10.37 | $10.42 | $52.10 | 17,485 |
2023-07-07 | $10.30 | $10.46 | $10.30 | $10.41 | $52.05 | 5,480 |
2023-07-06 | $10.27 | $10.32 | $10.12 | $10.30 | $51.50 | 100,740 |
2023-07-05 | $10.42 | $10.44 | $10.35 | $10.37 | $51.84 | 16,371 |
2023-07-03 | $10.48 | $10.55 | $10.48 | $10.52 | $52.60 | 6,701 |
2023-06-30 | $10.51 | $10.59 | $10.49 | $10.52 | $52.60 | 10,676 |
2023-06-29 | $10.39 | $10.43 | $10.37 | $10.41 | $52.05 | 7,564 |
2023-06-28 | $10.32 | $10.38 | $10.32 | $10.37 | $51.85 | 34,592 |
2023-06-27 | $10.24 | $10.34 | $10.18 | $10.32 | $51.60 | 17,978 |
2023-06-26 | $10.21 | $10.28 | $10.14 | $10.22 | $51.10 | 20,316 |
2023-06-23 | $10.22 | $10.28 | $10.16 | $10.22 | $51.10 | 16,701 |
2023-06-22 | $10.37 | $10.40 | $10.31 | $10.36 | $51.80 | 19,609 |
2023-06-21 | $10.45 | $10.48 | $10.39 | $10.43 | $52.15 | 5,876 |
2023-06-20 | $10.57 | $10.57 | $10.46 | $10.51 | $52.55 | 41,451 |
2023-06-16 | $10.98 | $10.99 | $10.87 | $10.89 | $53.32 | 11,097 |
2023-06-15 | $10.87 | $11.06 | $10.87 | $10.99 | $53.81 | 43,177 |
2023-06-14 | $10.99 | $11.00 | $10.84 | $10.96 | $53.66 | 17,444 |
2023-06-13 | $10.90 | $10.98 | $10.90 | $10.98 | $53.76 | 24,878 |
2023-06-12 | $10.86 | $10.86 | $10.78 | $10.84 | $53.07 | 13,653 |
2023-06-09 | $10.85 | $10.88 | $10.80 | $10.86 | $53.17 | 8,016 |
2023-06-08 | $10.71 | $10.85 | $10.71 | $10.84 | $53.07 | 413,388 |
2023-06-07 | $10.66 | $10.75 | $10.66 | $10.72 | $52.49 | 316,760 |
2023-06-06 | $10.47 | $10.68 | $10.40 | $10.67 | $52.24 | 37,599 |
2023-06-05 | $10.50 | $10.53 | $10.44 | $10.52 | $51.51 | 111,256 |
2023-06-02 | $10.47 | $10.62 | $10.47 | $10.51 | $51.46 | 32,407 |
2023-06-01 | $10.24 | $10.36 | $10.19 | $10.34 | $50.63 | 11,843 |
2023-05-31 | $10.27 | $10.27 | $10.11 | $10.26 | $50.23 | 23,703 |
2023-05-30 | $10.30 | $10.34 | $10.21 | $10.30 | $50.43 | 17,062 |
2023-05-26 | $10.11 | $10.27 | $10.11 | $10.25 | $50.19 | 27,897 |
2023-05-25 | $10.12 | $10.13 | $10.03 | $10.06 | $49.25 | 8,178 |
2023-05-24 | $10.16 | $10.16 | $10.05 | $10.11 | $49.50 | 14,492 |
2023-05-23 | $10.39 | $10.39 | $10.22 | $10.24 | $50.14 | 13,331 |
2023-05-22 | $10.30 | $10.45 | $10.28 | $10.38 | $50.82 | 16,442 |
2023-05-19 | $10.32 | $10.35 | $10.27 | $10.30 | $10.30 | 58,835 |
2023-05-18 | $10.23 | $10.23 | $10.15 | $10.22 | $10.22 | 62,645 |
2023-05-17 | $10.09 | $10.27 | $10.09 | $10.27 | $10.27 | 458,190 |
2023-05-16 | $10.21 | $10.25 | $10.11 | $10.12 | $10.12 | 105,989 |
2023-05-15 | $10.23 | $10.31 | $10.22 | $10.31 | $10.31 | 118,771 |
2023-05-12 | $10.24 | $10.26 | $10.11 | $10.16 | $10.16 | 257,065 |
2023-05-11 | $10.15 | $10.23 | $10.12 | $10.23 | $10.23 | 101,403 |
2023-05-10 | $10.24 | $10.24 | $10.12 | $10.21 | $10.21 | 55,637 |
2023-05-09 | $10.12 | $10.17 | $10.11 | $10.13 | $10.13 | 75,492 |
2023-05-08 | $10.28 | $10.31 | $10.24 | $10.28 | $10.28 | 68,093 |
2023-05-05 | $10.13 | $10.30 | $10.12 | $10.26 | $10.26 | 97,222 |
2023-05-04 | $10.13 | $10.13 | $9.99 | $10.00 | $10.00 | 115,363 |
2023-05-03 | $10.18 | $10.31 | $10.16 | $10.22 | $10.22 | 90,567 |
2023-05-02 | $10.34 | $10.34 | $10.11 | $10.16 | $10.16 | 183,819 |
2023-05-01 | $10.48 | $10.50 | $10.41 | $10.42 | $10.42 | 84,191 |
2023-04-28 | $10.28 | $10.48 | $10.28 | $10.46 | $10.46 | 79,199 |
2023-04-27 | $10.16 | $10.32 | $10.15 | $10.32 | $10.32 | 90,648 |
2023-04-26 | $10.18 | $10.24 | $10.08 | $10.13 | $10.13 | 99,694 |
2023-04-25 | $10.33 | $10.33 | $10.12 | $10.13 | $10.13 | 167,517 |
2023-04-24 | $10.32 | $10.39 | $10.30 | $10.37 | $10.37 | 78,475 |
2023-04-21 | $10.30 | $10.33 | $10.24 | $10.32 | $10.32 | 72,794 |
2023-04-20 | $10.29 | $10.37 | $10.28 | $10.32 | $10.32 | 53,127 |
2023-04-19 | $10.28 | $10.38 | $10.24 | $10.37 | $10.37 | 37,932 |
2023-04-18 | $10.32 | $10.38 | $10.28 | $10.34 | $10.34 | 118,894 |
2023-04-17 | $10.22 | $10.29 | $10.18 | $10.23 | $10.23 | 169,249 |
2023-04-14 | $10.36 | $10.43 | $10.26 | $10.34 | $10.34 | 136,430 |
2023-04-13 | $10.25 | $10.35 | $10.24 | $10.33 | $10.33 | 222,584 |
2023-04-12 | $10.27 | $10.30 | $10.18 | $10.19 | $10.19 | 99,653 |
2023-04-11 | $10.09 | $10.19 | $10.09 | $10.16 | $10.16 | 103,488 |
2023-04-10 | $9.93 | $10.07 | $9.93 | $10.07 | $10.07 | 96,076 |
2023-04-06 | $9.92 | $10.03 | $9.91 | $10.03 | $10.03 | 93,923 |
2023-04-05 | $9.96 | $9.99 | $9.87 | $9.93 | $9.93 | 456,865 |
2023-04-04 | $10.19 | $10.19 | $10.02 | $10.05 | $10.05 | 284,047 |
2023-04-03 | $10.15 | $10.24 | $10.06 | $10.15 | $10.15 | 57,855 |
2023-03-31 | $10.08 | $10.16 | $10.06 | $10.11 | $10.11 | 89,411 |
2023-03-30 | $10.02 | $10.06 | $9.95 | $10.02 | $10.02 | 148,357 |
2023-03-29 | $9.84 | $9.94 | $9.80 | $9.92 | $9.92 | 160,124 |
2023-03-28 | $9.76 | $9.77 | $9.69 | $9.73 | $9.73 | 100,279 |
2023-03-27 | $9.82 | $9.84 | $9.77 | $9.82 | $9.82 | 69,576 |
2023-03-24 | $9.68 | $9.74 | $9.58 | $9.71 | $9.71 | 190,158 |
2023-03-23 | $9.86 | $9.98 | $9.72 | $9.78 | $9.78 | 81,124 |
2023-03-22 | $9.92 | $10.02 | $9.78 | $9.79 | $9.79 | 110,207 |
2023-03-21 | $9.79 | $9.95 | $9.79 | $9.94 | $9.94 | 156,337 |
2023-03-20 | $9.53 | $9.63 | $9.52 | $9.59 | $9.59 | 59,120 |
2023-03-17 | $9.58 | $9.58 | $9.37 | $9.47 | $9.47 | 670,337 |
2023-03-16 | $9.49 | $9.74 | $9.45 | $9.72 | $9.72 | 4,735,615 |
2023-03-15 | $9.50 | $9.64 | $9.47 | $9.59 | $9.59 | 247,723 |
2023-03-14 | $9.93 | $9.97 | $9.81 | $9.89 | $9.89 | 120,083 |
2023-03-13 | $9.61 | $9.79 | $9.50 | $9.69 | $9.69 | 362,003 |
2023-03-10 | $10.27 | $10.27 | $9.78 | $9.81 | $9.81 | 206,995 |
2023-03-09 | $10.59 | $10.60 | $10.28 | $10.32 | $10.32 | 193,642 |
2023-03-08 | $10.56 | $10.66 | $10.53 | $10.66 | $10.66 | 90,794 |
2023-03-07 | $10.74 | $10.79 | $10.50 | $10.53 | $10.53 | 121,131 |
2023-03-06 | $10.78 | $10.84 | $10.75 | $10.79 | $10.79 | 30,027 |
2023-03-03 | $10.66 | $10.79 | $10.64 | $10.78 | $10.78 | 121,492 |
2023-03-02 | $10.54 | $10.64 | $10.52 | $10.60 | $10.60 | 73,313 |
2023-03-01 | $10.69 | $10.70 | $10.59 | $10.63 | $10.63 | 143,943 |
2023-02-28 | $10.58 | $10.70 | $10.57 | $10.63 | $10.63 | 1,299,284 |
2023-02-27 | $10.57 | $10.66 | $10.56 | $10.64 | $10.64 | 345,807 |
2023-02-24 | $10.46 | $10.48 | $10.39 | $10.44 | $10.44 | 43,168 |
2023-02-23 | $10.64 | $10.68 | $10.51 | $10.65 | $10.65 | 52,789 |
2023-02-22 | $10.57 | $10.60 | $10.47 | $10.54 | $10.54 | 37,052 |
2023-02-21 | $10.69 | $10.73 | $10.52 | $10.54 | $10.54 | 137,888 |
2023-02-17 | $10.75 | $10.85 | $10.72 | $10.85 | $10.85 | 61,410 |
2023-02-16 | $10.77 | $10.90 | $10.75 | $10.80 | $10.80 | 119,655 |
2023-02-15 | $10.76 | $10.93 | $10.75 | $10.93 | $10.93 | 82,922 |
2023-02-14 | $10.77 | $10.94 | $10.70 | $10.90 | $10.90 | 134,398 |
2023-02-13 | $10.73 | $10.89 | $10.70 | $10.89 | $10.89 | 203,170 |
2023-02-10 | $10.69 | $10.70 | $10.63 | $10.69 | $10.69 | 40,029 |
2023-02-09 | $10.97 | $10.99 | $10.74 | $10.80 | $10.80 | 64,418 |
2023-02-08 | $10.86 | $10.93 | $10.82 | $10.82 | $10.82 | 91,942 |
2023-02-07 | $10.76 | $10.94 | $10.69 | $10.92 | $10.92 | 110,422 |
2023-02-06 | $10.93 | $10.95 | $10.79 | $10.84 | $10.84 | 255,216 |
2023-02-03 | $11.08 | $11.17 | $11.00 | $11.08 | $11.08 | 238,205 |
2023-02-02 | $11.12 | $11.31 | $11.12 | $11.25 | $11.25 | 106,363 |
2023-02-01 | $10.75 | $10.97 | $10.70 | $10.87 | $10.87 | 127,957 |
2023-01-31 | $10.62 | $10.73 | $10.59 | $10.70 | $10.70 | 101,920 |
2023-01-30 | $10.75 | $10.81 | $10.64 | $10.67 | $10.67 | 143,339 |
2023-01-27 | $10.78 | $10.91 | $10.78 | $10.91 | $10.91 | 40,650 |
2023-01-26 | $10.69 | $10.87 | $10.69 | $10.85 | $10.85 | 103,990 |
2023-01-25 | $10.50 | $10.60 | $10.41 | $10.59 | $10.59 | 60,982 |
2023-01-24 | $10.60 | $10.64 | $10.57 | $10.60 | $10.60 | 114,510 |
2023-01-23 | $10.48 | $10.67 | $10.48 | $10.66 | $10.66 | 435,594 |
2023-01-20 | $10.28 | $10.47 | $10.28 | $10.46 | $10.46 | 64,341 |
2023-01-19 | $10.40 | $10.40 | $10.25 | $10.30 | $10.30 | 114,871 |
2023-01-18 | $10.70 | $10.75 | $10.50 | $10.52 | $10.52 | 157,015 |
2023-01-17 | $10.58 | $10.71 | $10.58 | $10.70 | $10.70 | 1,553,855 |
2023-01-13 | $10.41 | $10.61 | $10.41 | $10.58 | $10.58 | 1,629,881 |
2023-01-12 | $10.49 | $10.53 | $10.35 | $10.52 | $10.52 | 464,699 |
2023-01-11 | $10.22 | $10.39 | $10.22 | $10.39 | $10.39 | 114,491 |
2023-01-10 | $10.03 | $10.12 | $9.99 | $10.11 | $10.11 | 594,865 |
2023-01-09 | $9.99 | $10.13 | $9.96 | $10.03 | $10.03 | 6,244,703 |
2023-01-06 | $9.72 | $9.90 | $9.66 | $9.88 | $9.88 | 55,086 |
2023-01-05 | $9.79 | $9.79 | $9.67 | $9.70 | $9.70 | 129,324 |
2023-01-04 | $9.67 | $9.83 | $9.65 | $9.82 | $9.82 | 328,080 |
2023-01-03 | $9.56 | $9.71 | $9.52 | $9.57 | $9.57 | 307,221 |
2022-12-30 | $9.49 | $9.53 | $9.43 | $9.44 | $9.44 | 123,472 |
2022-12-29 | $9.41 | $9.57 | $9.41 | $9.57 | $9.57 | 173,589 |
2022-12-28 | $9.46 | $9.50 | $9.30 | $9.30 | $9.30 | 185,553 |
2022-12-27 | $9.45 | $9.51 | $9.43 | $9.43 | $9.43 | 96,726 |
2022-12-23 | $9.38 | $9.48 | $9.35 | $9.48 | $9.48 | 119,890 |
2022-12-22 | $9.44 | $9.44 | $9.27 | $9.41 | $9.41 | 555,956 |
2022-12-21 | $9.45 | $9.58 | $9.45 | $9.54 | $9.54 | 167,133 |
2022-12-20 | $9.34 | $9.42 | $9.32 | $9.36 | $9.36 | 120,448 |
2022-12-19 | $9.50 | $9.55 | $9.35 | $9.36 | $9.36 | 177,018 |
2022-12-16 | $9.59 | $9.62 | $9.43 | $9.50 | $9.50 | 55,768 |
2022-12-15 | $9.91 | $9.91 | $9.70 | $9.74 | $9.74 | 85,472 |
2022-12-14 | $10.10 | $10.18 | $10.00 | $10.06 | $10.06 | 53,253 |
2022-12-13 | $10.29 | $10.33 | $10.05 | $10.12 | $10.12 | 92,549 |
2022-12-12 | $9.81 | $9.92 | $9.77 | $9.92 | $9.92 | 50,646 |
2022-12-09 | $9.83 | $9.92 | $9.81 | $9.83 | $9.83 | 86,121 |
2022-12-08 | $9.73 | $9.86 | $9.67 | $9.79 | $9.79 | 163,319 |
2022-12-07 | $9.71 | $9.78 | $9.67 | $9.72 | $9.72 | 6,712,475 |
2022-12-06 | $9.89 | $9.89 | $9.69 | $9.70 | $9.70 | 124,103 |
2022-12-05 | $10.05 | $10.09 | $9.85 | $9.88 | $9.88 | 210,912 |
2022-12-02 | $10.04 | $10.15 | $10.00 | $10.07 | $10.07 | 60,144 |
2022-12-01 | $10.18 | $10.24 | $10.08 | $10.22 | $10.22 | 205,416 |
2022-11-30 | $9.94 | $10.14 | $9.80 | $10.08 | $10.08 | 98,143 |
2022-11-29 | $9.93 | $9.98 | $9.87 | $9.91 | $9.91 | 61,324 |
2022-11-28 | $10.04 | $10.08 | $9.88 | $9.88 | $9.88 | 128,141 |
2022-11-25 | $10.15 | $10.21 | $10.08 | $10.20 | $10.20 | 48,835 |
2022-11-23 | $9.97 | $10.12 | $9.97 | $10.12 | $10.12 | 111,516 |
2022-11-22 | $9.95 | $10.00 | $9.89 | $10.00 | $10.00 | 66,984 |
2022-11-21 | $9.90 | $10.01 | $9.90 | $9.93 | $9.93 | 74,338 |
2022-11-18 | $10.08 | $10.08 | $9.96 | $9.97 | $9.97 | 313,037 |
2022-11-17 | $9.94 | $9.99 | $9.88 | $9.95 | $9.95 | 106,393 |
2022-11-16 | $10.13 | $10.15 | $10.03 | $10.07 | $10.07 | 185,876 |
2022-11-15 | $10.49 | $10.49 | $10.18 | $10.27 | $10.27 | 168,732 |
2022-11-14 | $10.53 | $10.53 | $10.24 | $10.29 | $10.29 | 121,577 |
2022-11-11 | $10.38 | $10.68 | $10.33 | $10.63 | $10.63 | 94,583 |
2022-11-10 | $9.87 | $10.26 | $9.87 | $10.26 | $10.26 | 161,851 |
2022-11-09 | $9.50 | $9.55 | $9.39 | $9.40 | $9.40 | 148,642 |
2022-11-08 | $9.53 | $9.66 | $9.44 | $9.53 | $9.53 | 141,178 |
2022-11-07 | $9.38 | $9.53 | $9.38 | $9.52 | $9.52 | 37,304 |
2022-11-04 | $9.21 | $9.34 | $9.14 | $9.33 | $9.33 | 35,618 |
2022-11-03 | $8.97 | $9.07 | $8.92 | $8.97 | $8.97 | 121,269 |
2022-11-02 | $9.28 | $9.49 | $9.15 | $9.15 | $9.15 | 164,400 |
2022-11-01 | $9.39 | $9.40 | $9.23 | $9.30 | $9.30 | 99,381 |
2022-10-31 | $9.21 | $9.21 | $9.12 | $9.13 | $9.13 | 105,764 |
2022-10-28 | $9.15 | $9.31 | $9.14 | $9.29 | $9.29 | 114,009 |
2022-10-27 | $9.25 | $9.33 | $9.20 | $9.21 | $9.21 | 54,796 |
2022-10-26 | $9.10 | $9.33 | $9.10 | $9.22 | $9.22 | 139,609 |
2022-10-25 | $8.74 | $9.11 | $8.72 | $9.09 | $9.09 | 54,345 |
2022-10-24 | $8.66 | $8.70 | $8.59 | $8.67 | $8.67 | 146,594 |
2022-10-21 | $8.45 | $8.63 | $8.40 | $8.62 | $8.62 | 65,805 |
2022-10-20 | $8.56 | $8.67 | $8.43 | $8.47 | $8.47 | 89,782 |
2022-10-19 | $8.68 | $8.68 | $8.47 | $8.54 | $8.54 | 106,202 |
2022-10-18 | $8.92 | $8.93 | $8.74 | $8.83 | $8.83 | 232,293 |
2022-10-17 | $8.65 | $8.74 | $8.65 | $8.67 | $8.67 | 90,096 |
2022-10-14 | $8.64 | $8.64 | $8.35 | $8.38 | $8.38 | 239,107 |
2022-10-13 | $8.13 | $8.58 | $8.09 | $8.56 | $8.56 | 76,545 |
2022-10-12 | $8.30 | $8.34 | $8.23 | $8.29 | $8.29 | 47,513 |
2022-10-11 | $8.48 | $8.50 | $8.30 | $8.35 | $8.35 | 121,937 |
2022-10-10 | $8.63 | $8.63 | $8.47 | $8.55 | $8.55 | 55,805 |
2022-10-07 | $8.73 | $8.73 | $8.55 | $8.58 | $8.58 | 86,690 |
2022-10-06 | $8.96 | $9.00 | $8.86 | $8.89 | $8.89 | 772,286 |
2022-10-05 | $8.96 | $9.04 | $8.88 | $9.02 | $9.02 | 59,248 |
2022-10-04 | $8.92 | $9.18 | $8.92 | $9.17 | $9.17 | 69,242 |
2022-10-03 | $8.53 | $8.73 | $8.51 | $8.69 | $8.69 | 116,741 |
2022-09-30 | $8.40 | $8.58 | $8.38 | $8.46 | $8.46 | 58,314 |
2022-09-29 | $8.43 | $8.43 | $8.27 | $8.40 | $8.40 | 562,890 |
2022-09-28 | $8.37 | $8.67 | $8.34 | $8.66 | $8.66 | 120,372 |
2022-09-27 | $8.48 | $8.54 | $8.29 | $8.37 | $8.37 | 88,250 |
2022-09-26 | $8.51 | $8.58 | $8.34 | $8.40 | $8.40 | 65,468 |
2022-09-23 | $8.68 | $8.70 | $8.47 | $8.58 | $8.58 | 174,450 |
2022-09-22 | $9.10 | $9.10 | $8.83 | $8.85 | $8.85 | 70,626 |
2022-09-21 | $9.27 | $9.40 | $9.09 | $9.12 | $9.12 | 68,503 |
2022-09-20 | $9.39 | $9.39 | $9.20 | $9.25 | $9.25 | 80,055 |
2022-09-19 | $9.36 | $9.60 | $9.36 | $9.57 | $9.57 | 70,539 |
2022-09-16 | $9.56 | $9.60 | $9.48 | $9.55 | $9.55 | 74,836 |
2022-09-15 | $9.69 | $9.83 | $9.66 | $9.67 | $9.67 | 45,957 |
2022-09-14 | $9.82 | $9.82 | $9.71 | $9.76 | $9.76 | 109,546 |
2022-09-13 | $10.15 | $10.15 | $9.79 | $9.82 | $9.82 | 66,347 |
2022-09-12 | $10.26 | $10.37 | $10.20 | $10.30 | $10.30 | 35,267 |
2022-09-09 | $9.99 | $10.16 | $9.99 | $10.14 | $10.14 | 91,032 |
2022-09-08 | $9.76 | $9.92 | $9.76 | $9.87 | $9.87 | 72,881 |
2022-09-07 | $9.71 | $9.94 | $9.71 | $9.94 | $9.94 | 56,745 |
2022-09-06 | $9.82 | $9.82 | $9.63 | $9.75 | $9.75 | 79,453 |
2022-09-02 | $9.90 | $9.96 | $9.67 | $9.72 | $9.72 | 74,443 |
2022-09-01 | $9.83 | $9.83 | $9.59 | $9.74 | $9.74 | 157,621 |
2022-08-31 | $10.05 | $10.10 | $9.95 | $9.98 | $9.98 | 79,655 |
2022-08-30 | $10.15 | $10.18 | $9.97 | $10.01 | $10.01 | 73,976 |
2022-08-29 | $10.08 | $10.14 | $10.03 | $10.05 | $10.05 | 39,279 |
2022-08-26 | $10.50 | $10.50 | $10.10 | $10.10 | $10.10 | 81,472 |
2022-08-25 | $10.42 | $10.54 | $10.41 | $10.51 | $10.51 | 48,042 |
2022-08-24 | $10.28 | $10.43 | $10.28 | $10.41 | $10.41 | 938,452 |
2022-08-23 | $10.24 | $10.39 | $10.24 | $10.30 | $10.30 | 224,843 |
2022-08-22 | $10.38 | $10.38 | $10.23 | $10.25 | $10.25 | 234,106 |
2022-08-19 | $10.68 | $10.68 | $10.48 | $10.50 | $10.50 | 251,438 |
2022-08-18 | $10.87 | $10.87 | $10.79 | $10.80 | $10.80 | 91,549 |
2022-08-17 | $10.98 | $10.98 | $10.81 | $10.85 | $10.85 | 99,186 |
2022-08-16 | $11.07 | $11.12 | $11.03 | $11.08 | $11.08 | 49,420 |
2022-08-15 | $11.08 | $11.15 | $11.07 | $11.15 | $11.15 | 75,843 |
2022-08-12 | $11.09 | $11.18 | $11.05 | $11.18 | $11.18 | 27,350 |
2022-08-11 | $11.20 | $11.24 | $11.05 | $11.08 | $11.08 | 124,189 |
2022-08-10 | $10.97 | $11.10 | $10.94 | $11.07 | $11.07 | 76,412 |
2022-08-09 | $10.80 | $10.80 | $10.63 | $10.68 | $10.68 | 71,350 |
2022-08-08 | $10.83 | $10.94 | $10.80 | $10.84 | $10.84 | 69,029 |
2022-08-05 | $10.67 | $10.76 | $10.63 | $10.75 | $10.75 | 103,710 |
2022-08-04 | $10.75 | $10.89 | $10.75 | $10.89 | $10.89 | 202,170 |
2022-08-03 | $10.65 | $10.77 | $10.61 | $10.75 | $10.75 | 69,238 |
2022-08-02 | $10.63 | $10.68 | $10.54 | $10.56 | $10.56 | 106,442 |
2022-08-01 | $10.78 | $10.85 | $10.73 | $10.79 | $10.79 | 59,473 |
2022-07-29 | $10.75 | $10.91 | $10.72 | $10.89 | $10.89 | 81,010 |
2022-07-28 | $10.46 | $10.72 | $10.44 | $10.71 | $10.71 | 244,405 |
2022-07-27 | $10.23 | $10.44 | $10.21 | $10.43 | $10.43 | 96,668 |
2022-07-26 | $10.24 | $10.26 | $10.12 | $10.13 | $10.13 | 61,911 |
2022-07-25 | $10.42 | $10.42 | $10.32 | $10.36 | $10.36 | 122,921 |
2022-07-22 | $10.47 | $10.53 | $10.28 | $10.33 | $10.33 | 150,845 |
2022-07-21 | $10.30 | $10.42 | $10.24 | $10.42 | $10.42 | 111,309 |
2022-07-20 | $10.14 | $10.26 | $10.13 | $10.21 | $10.21 | 53,368 |
2022-07-19 | $10.02 | $10.14 | $10.02 | $10.11 | $10.11 | 106,306 |
2022-07-18 | $9.89 | $9.99 | $9.82 | $9.83 | $9.83 | 119,516 |
2022-07-15 | $9.62 | $9.77 | $9.51 | $9.73 | $9.73 | 63,312 |
2022-07-14 | $9.53 | $9.57 | $9.42 | $9.56 | $9.56 | 100,631 |
2022-07-13 | $9.62 | $9.77 | $9.59 | $9.72 | $9.72 | 78,426 |
2022-07-12 | $9.85 | $9.93 | $9.78 | $9.81 | $9.81 | 82,589 |
2022-07-11 | $9.89 | $9.89 | $9.73 | $9.74 | $9.74 | 312,941 |
2022-07-08 | $9.96 | $10.06 | $9.87 | $9.95 | $9.95 | 88,576 |
2022-07-07 | $9.88 | $10.00 | $9.88 | $9.99 | $9.99 | 61,023 |
2022-07-06 | $9.83 | $9.87 | $9.76 | $9.82 | $9.82 | 42,159 |
2022-07-05 | $9.59 | $9.80 | $9.53 | $9.79 | $9.79 | 101,802 |
2022-07-01 | $9.69 | $9.91 | $9.67 | $9.90 | $9.90 | 130,046 |
2022-06-30 | $9.83 | $9.87 | $9.61 | $9.82 | $9.82 | 134,457 |
2022-06-29 | $10.07 | $10.07 | $9.89 | $9.91 | $9.91 | 73,602 |
2022-06-28 | $10.28 | $10.38 | $10.07 | $10.11 | $10.11 | 78,056 |
2022-06-27 | $10.32 | $10.35 | $10.23 | $10.27 | $10.27 | 121,119 |
2022-06-24 | $10.06 | $10.29 | $10.06 | $10.28 | $10.28 | 101,373 |
2022-06-23 | $9.80 | $9.94 | $9.78 | $9.92 | $9.92 | 101,153 |
2022-06-22 | $9.79 | $9.93 | $9.75 | $9.84 | $9.84 | 148,880 |
2022-06-21 | $9.96 | $10.00 | $9.88 | $9.91 | $9.91 | 177,844 |
2022-06-17 | $9.89 | $9.99 | $9.82 | $9.88 | $9.78 | 100,270 |
2022-06-16 | $9.93 | $9.96 | $9.76 | $9.83 | $9.73 | 161,528 |
2022-06-15 | $10.15 | $10.38 | $10.08 | $10.28 | $10.17 | 73,118 |
2022-06-14 | $10.13 | $10.17 | $9.93 | $10.00 | $9.90 | 115,670 |
2022-06-13 | $10.39 | $10.40 | $10.10 | $10.15 | $10.04 | 170,986 |
2022-06-10 | $10.96 | $10.96 | $10.68 | $10.74 | $10.63 | 491,372 |
2022-06-09 | $11.34 | $11.34 | $11.08 | $11.09 | $10.97 | 116,675 |
2022-06-08 | $11.43 | $11.51 | $11.38 | $11.40 | $11.28 | 116,025 |
2022-06-07 | $11.34 | $11.50 | $11.32 | $11.45 | $11.33 | 85,673 |
2022-06-06 | $11.52 | $11.59 | $11.46 | $11.49 | $11.37 | 81,945 |
2022-06-03 | $11.43 | $11.46 | $11.33 | $11.35 | $11.23 | 181,168 |
2022-06-02 | $11.30 | $11.55 | $11.28 | $11.54 | $11.42 | 141,701 |
2022-06-01 | $11.48 | $11.49 | $11.16 | $11.21 | $11.09 | 138,217 |
2022-05-31 | $11.49 | $11.51 | $11.40 | $11.44 | $11.32 | 186,628 |
2022-05-27 | $11.28 | $11.46 | $11.28 | $11.42 | $11.30 | 70,581 |
2022-05-26 | $10.94 | $11.26 | $10.94 | $11.20 | $11.08 | 131,196 |
2022-05-25 | $10.75 | $10.97 | $10.75 | $10.89 | $10.78 | 175,575 |
2022-05-24 | $10.89 | $10.89 | $10.67 | $10.82 | $10.71 | 123,423 |
2022-05-23 | $10.94 | $11.05 | $10.90 | $11.00 | $10.89 | 130,796 |
2022-05-20 | $10.92 | $10.96 | $10.62 | $10.78 | $10.67 | 1,500,285 |
2022-05-19 | $10.65 | $10.83 | $10.62 | $10.74 | $10.63 | 94,365 |
2022-05-18 | $11.01 | $11.04 | $10.76 | $10.77 | $10.66 | 87,044 |
2022-05-17 | $11.21 | $11.21 | $11.05 | $11.20 | $11.08 | 46,392 |
2022-05-16 | $10.91 | $10.98 | $10.80 | $10.89 | $10.78 | 84,003 |
2022-05-13 | $10.63 | $10.93 | $10.63 | $10.90 | $10.79 | 78,764 |
2022-05-12 | $10.35 | $10.55 | $10.28 | $10.42 | $10.31 | 138,886 |
2022-05-11 | $10.60 | $10.78 | $10.46 | $10.46 | $10.35 | 106,837 |
2022-05-10 | $10.71 | $10.74 | $10.44 | $10.57 | $10.46 | 130,723 |
2022-05-09 | $10.70 | $10.71 | $10.41 | $10.43 | $10.32 | 370,102 |
2022-05-06 | $11.00 | $11.00 | $10.79 | $10.92 | $10.81 | 119,229 |
2022-05-05 | $11.41 | $11.43 | $10.99 | $11.11 | $10.99 | 136,038 |
2022-05-04 | $11.33 | $11.59 | $11.18 | $11.55 | $11.43 | 138,511 |
2022-05-03 | $11.28 | $11.41 | $11.26 | $11.35 | $11.23 | 172,601 |
2022-05-02 | $11.21 | $11.35 | $11.10 | $11.31 | $11.19 | 251,891 |
2022-04-29 | $11.47 | $11.58 | $11.26 | $11.27 | $11.15 | 151,190 |
2022-04-28 | $11.39 | $11.50 | $11.20 | $11.47 | $11.35 | 122,469 |
2022-04-27 | $11.27 | $11.39 | $11.21 | $11.27 | $11.15 | 197,696 |
2022-04-26 | $11.73 | $11.79 | $11.29 | $11.29 | $11.17 | 145,147 |
2022-04-25 | $11.81 | $11.91 | $11.68 | $11.89 | $11.77 | 166,555 |
2022-04-22 | $12.25 | $12.25 | $12.00 | $12.00 | $11.88 | 157,819 |
2022-04-21 | $12.77 | $12.78 | $12.30 | $12.30 | $12.17 | 101,243 |
2022-04-20 | $12.69 | $12.72 | $12.61 | $12.65 | $12.52 | 79,550 |
2022-04-19 | $12.29 | $12.57 | $12.29 | $12.54 | $12.41 | 726,846 |
2022-04-18 | $12.47 | $12.49 | $12.36 | $12.42 | $12.29 | 93,155 |
2022-04-14 | $12.57 | $12.62 | $12.46 | $12.50 | $12.37 | 71,668 |
2022-04-13 | $12.34 | $12.58 | $12.34 | $12.57 | $12.44 | 40,561 |
2022-04-12 | $12.49 | $12.55 | $12.30 | $12.32 | $12.19 | 131,869 |
2022-04-11 | $12.52 | $12.57 | $12.40 | $12.43 | $12.30 | 46,527 |
2022-04-08 | $12.55 | $12.65 | $12.50 | $12.57 | $12.44 | 65,012 |
2022-04-07 | $12.60 | $12.63 | $12.43 | $12.59 | $12.46 | 52,346 |
2022-04-06 | $12.70 | $12.71 | $12.50 | $12.60 | $12.47 | 177,318 |
2022-04-05 | $13.13 | $13.15 | $12.86 | $12.90 | $12.77 | 222,476 |
2022-04-04 | $13.07 | $13.17 | $13.07 | $13.14 | $13.00 | 59,122 |
2022-04-01 | $13.00 | $13.06 | $12.93 | $13.06 | $12.92 | 97,378 |
2022-03-31 | $13.00 | $13.06 | $12.87 | $12.89 | $12.76 | 83,283 |
2022-03-30 | $13.11 | $13.11 | $12.91 | $12.95 | $12.82 | 72,678 |
2022-03-29 | $12.97 | $13.18 | $12.97 | $13.18 | $13.04 | 127,140 |
2022-03-28 | $12.69 | $12.69 | $12.53 | $12.68 | $12.55 | 425,331 |
2022-03-25 | $12.81 | $12.81 | $12.63 | $12.72 | $12.59 | 47,170 |
2022-03-24 | $12.78 | $12.78 | $12.63 | $12.73 | $12.60 | 171,173 |
2022-03-23 | $12.83 | $12.87 | $12.73 | $12.75 | $12.62 | 101,080 |
2022-03-22 | $12.86 | $13.01 | $12.86 | $13.01 | $12.87 | 178,834 |
2022-03-21 | $12.96 | $12.98 | $12.76 | $12.84 | $12.71 | 47,476 |
2022-03-18 | $12.79 | $13.15 | $12.78 | $13.13 | $12.89 | 236,048 |
2022-03-17 | $12.73 | $12.95 | $12.73 | $12.91 | $12.68 | 145,286 |
2022-03-16 | $12.48 | $12.79 | $12.38 | $12.79 | $12.56 | 117,560 |
2022-03-15 | $12.10 | $12.17 | $12.00 | $12.14 | $11.92 | 121,437 |
2022-03-14 | $12.36 | $12.36 | $12.04 | $12.08 | $11.86 | 125,044 |
2022-03-11 | $12.46 | $12.46 | $12.19 | $12.19 | $11.97 | 67,608 |
2022-03-10 | $12.24 | $12.31 | $12.13 | $12.22 | $12.00 | 306,125 |
2022-03-09 | $12.21 | $12.50 | $12.19 | $12.37 | $12.15 | 360,469 |
2022-03-08 | $11.81 | $12.01 | $11.62 | $11.75 | $11.54 | 172,453 |
2022-03-07 | $12.08 | $12.08 | $11.55 | $11.62 | $11.41 | 206,608 |
2022-03-04 | $12.25 | $12.30 | $12.01 | $12.14 | $11.92 | 146,189 |
2022-03-03 | $12.96 | $12.96 | $12.56 | $12.61 | $12.38 | 339,749 |
2022-03-02 | $12.88 | $13.08 | $12.82 | $13.07 | $12.83 | 172,921 |
2022-03-01 | $13.02 | $13.07 | $12.67 | $12.75 | $12.52 | 72,815 |
2022-02-28 | $12.99 | $13.21 | $12.98 | $13.09 | $12.85 | 121,031 |
2022-02-25 | $12.94 | $13.22 | $12.93 | $13.21 | $12.97 | 77,115 |
2022-02-24 | $12.30 | $12.87 | $12.26 | $12.82 | $12.59 | 318,203 |
2022-02-23 | $13.21 | $13.28 | $12.87 | $12.87 | $12.64 | 78,289 |
2022-02-22 | $13.24 | $13.24 | $12.98 | $13.05 | $12.81 | 224,452 |
2022-02-18 | $13.41 | $13.44 | $13.29 | $13.35 | $13.11 | 70,883 |
2022-02-17 | $13.73 | $13.73 | $13.43 | $13.43 | $13.19 | 87,268 |
2022-02-16 | $13.88 | $13.94 | $13.77 | $13.89 | $13.64 | 103,803 |
2022-02-15 | $13.82 | $13.93 | $13.81 | $13.93 | $13.68 | 118,290 |
2022-02-14 | $13.73 | $13.73 | $13.53 | $13.61 | $13.36 | 79,556 |
2022-02-11 | $14.04 | $14.09 | $13.67 | $13.73 | $13.48 | 90,230 |
2022-02-10 | $14.11 | $14.32 | $14.00 | $14.05 | $13.80 | 103,189 |
2022-02-09 | $14.13 | $14.31 | $14.13 | $14.31 | $14.05 | 132,770 |
2022-02-08 | $13.93 | $13.98 | $13.85 | $13.94 | $13.69 | 70,490 |
2022-02-07 | $14.03 | $14.08 | $13.94 | $14.01 | $13.76 | 84,452 |
2022-02-04 | $13.97 | $14.10 | $13.88 | $14.03 | $13.78 | 61,592 |
2022-02-03 | $14.21 | $14.21 | $14.02 | $14.04 | $13.79 | 54,767 |
2022-02-02 | $14.39 | $14.46 | $14.31 | $14.41 | $14.15 | 77,061 |
2022-02-01 | $14.23 | $14.33 | $14.13 | $14.31 | $14.05 | 96,927 |
2022-01-31 | $13.72 | $14.15 | $13.72 | $14.13 | $13.88 | 98,736 |
2022-01-28 | $13.45 | $13.62 | $13.33 | $13.61 | $13.36 | 187,996 |
2022-01-27 | $13.65 | $13.75 | $13.47 | $13.49 | $13.25 | 131,200 |
2022-01-26 | $13.82 | $13.86 | $13.48 | $13.55 | $13.31 | 167,415 |
2022-01-25 | $13.47 | $13.70 | $13.36 | $13.59 | $13.34 | 135,125 |
2022-01-24 | $13.63 | $13.67 | $13.19 | $13.64 | $13.39 | 1,425,689 |
2022-01-21 | $14.27 | $14.27 | $13.97 | $13.99 | $13.74 | 1,194,200 |
2022-01-20 | $14.53 | $14.61 | $14.30 | $14.31 | $14.05 | 93,346 |
2022-01-19 | $14.58 | $14.58 | $14.40 | $14.40 | $14.14 | 202,424 |
2022-01-18 | $14.57 | $14.59 | $14.43 | $14.47 | $14.21 | 172,281 |
2022-01-14 | $14.90 | $14.90 | $14.69 | $14.78 | $14.51 | 107,603 |
2022-01-13 | $15.26 | $15.26 | $14.93 | $14.96 | $14.69 | 80,971 |
2022-01-12 | $15.19 | $15.25 | $15.13 | $15.24 | $14.96 | 77,292 |
2022-01-11 | $14.81 | $15.07 | $14.75 | $15.06 | $14.79 | 119,132 |
2022-01-10 | $14.86 | $14.86 | $14.56 | $14.72 | $14.45 | 239,555 |
2022-01-07 | $15.00 | $15.02 | $14.93 | $14.97 | $14.70 | 56,724 |
2022-01-06 | $15.08 | $15.12 | $14.93 | $15.02 | $14.75 | 128,191 |
2022-01-05 | $15.50 | $15.51 | $15.14 | $15.14 | $14.87 | 131,055 |
2022-01-04 | $15.61 | $15.65 | $15.53 | $15.59 | $15.31 | 111,952 |
2022-01-03 | $15.51 | $15.55 | $15.46 | $15.49 | $15.21 | 117,662 |
2021-12-31 | $15.47 | $15.53 | $15.37 | $15.46 | $15.18 | 109,311 |
2021-12-30 | $15.41 | $15.48 | $15.37 | $15.40 | $15.12 | 32,288 |
2021-12-29 | $15.47 | $15.47 | $15.33 | $15.33 | $15.05 | 190,378 |
2021-12-28 | $15.50 | $15.58 | $15.47 | $15.49 | $15.21 | 126,127 |
2021-12-27 | $15.45 | $15.56 | $15.43 | $15.56 | $15.28 | 106,670 |
2021-12-23 | $15.25 | $15.40 | $15.20 | $15.38 | $15.10 | 83,706 |
2021-12-22 | $14.89 | $15.21 | $14.87 | $15.20 | $14.93 | 124,357 |
2021-12-21 | $14.75 | $14.90 | $14.75 | $14.87 | $14.60 | 179,330 |
2021-12-20 | $14.67 | $14.67 | $14.48 | $14.65 | $14.39 | 219,419 |
2021-12-17 | $15.35 | $15.41 | $15.12 | $15.29 | $14.49 | 625,397 |
2021-12-16 | $15.65 | $15.65 | $15.33 | $15.41 | $14.60 | 96,401 |
2021-12-15 | $15.37 | $15.52 | $15.22 | $15.52 | $14.70 | 57,906 |
2021-12-14 | $15.43 | $15.44 | $15.25 | $15.34 | $14.54 | 253,940 |
2021-12-13 | $15.77 | $15.77 | $15.50 | $15.51 | $14.70 | 68,011 |
2021-12-10 | $15.86 | $15.89 | $15.72 | $15.80 | $14.97 | 56,807 |
2021-12-09 | $15.86 | $15.92 | $15.80 | $15.82 | $14.99 | 25,389 |
2021-12-08 | $15.97 | $15.99 | $15.88 | $15.96 | $15.12 | 78,507 |
2021-12-07 | $15.86 | $16.07 | $15.85 | $15.99 | $15.15 | 70,192 |
2021-12-06 | $15.50 | $15.61 | $15.39 | $15.54 | $14.73 | 53,802 |
2021-12-03 | $15.72 | $15.78 | $15.36 | $15.46 | $14.65 | 111,790 |
2021-12-02 | $15.59 | $15.75 | $15.59 | $15.72 | $14.90 | 44,412 |
2021-12-01 | $15.89 | $15.99 | $15.48 | $15.48 | $14.67 | 167,399 |
2021-11-30 | $15.91 | $15.95 | $15.62 | $15.71 | $14.89 | 108,273 |
2021-11-29 | $15.93 | $15.97 | $15.78 | $15.93 | $15.10 | 141,072 |
2021-11-26 | $16.05 | $16.05 | $15.62 | $15.71 | $14.89 | 125,475 |
2021-11-24 | $15.95 | $16.09 | $15.88 | $16.04 | $15.20 | 95,036 |
2021-11-23 | $16.21 | $16.22 | $16.02 | $16.08 | $15.24 | 163,114 |
2021-11-22 | $16.45 | $16.46 | $16.26 | $16.27 | $15.42 | 65,348 |
2021-11-19 | $16.50 | $16.51 | $16.40 | $16.43 | $15.57 | 111,785 |
2021-11-18 | $16.60 | $16.61 | $16.52 | $16.56 | $15.69 | 88,481 |
2021-11-17 | $16.63 | $16.65 | $16.55 | $16.60 | $15.73 | 67,243 |
2021-11-16 | $16.62 | $16.67 | $16.61 | $16.61 | $15.74 | 96,866 |
2021-11-15 | $16.73 | $16.73 | $16.60 | $16.61 | $15.74 | 57,273 |
2021-11-12 | $16.55 | $16.68 | $16.55 | $16.67 | $15.79 | 58,331 |
2021-11-11 | $16.49 | $16.56 | $16.48 | $16.50 | $15.64 | 66,720 |
2021-11-10 | $16.53 | $16.53 | $16.34 | $16.37 | $15.51 | 183,745 |
2021-11-09 | $16.64 | $16.71 | $16.56 | $16.61 | $15.74 | 68,400 |
2021-11-08 | $16.69 | $16.69 | $16.61 | $16.64 | $15.77 | 49,680 |
2021-11-05 | $16.73 | $16.76 | $16.60 | $16.67 | $15.80 | 52,186 |
2021-11-04 | $16.63 | $16.66 | $16.57 | $16.62 | $15.75 | 202,279 |
2021-11-03 | $16.52 | $16.66 | $16.49 | $16.66 | $15.79 | 876,863 |
2021-11-02 | $16.45 | $16.48 | $16.42 | $16.48 | $15.62 | 63,458 |
2021-11-01 | $16.43 | $16.46 | $16.38 | $16.44 | $15.58 | 59,626 |
2021-10-29 | $16.42 | $16.48 | $16.36 | $16.40 | $15.54 | 141,694 |
2021-10-28 | $16.34 | $16.53 | $16.30 | $16.53 | $15.66 | 100,380 |
2021-10-27 | $16.38 | $16.38 | $16.23 | $16.23 | $15.38 | 54,199 |
2021-10-26 | $16.39 | $16.43 | $16.34 | $16.40 | $15.54 | 70,029 |
2021-10-25 | $16.29 | $16.32 | $16.20 | $16.32 | $15.46 | 60,097 |
2021-10-22 | $16.21 | $16.26 | $16.14 | $16.24 | $15.39 | 87,246 |
2021-10-21 | $15.99 | $16.15 | $15.99 | $16.14 | $15.30 | 69,146 |
2021-10-20 | $15.94 | $16.00 | $15.90 | $15.97 | $15.13 | 86,300 |
2021-10-19 | $15.76 | $15.85 | $15.74 | $15.85 | $15.02 | 62,983 |
2021-10-18 | $15.59 | $15.65 | $15.52 | $15.62 | $14.80 | 45,692 |
2021-10-15 | $15.65 | $15.69 | $15.62 | $15.65 | $14.83 | 67,824 |
2021-10-14 | $15.54 | $15.58 | $15.50 | $15.58 | $14.76 | 29,275 |
2021-10-13 | $15.26 | $15.39 | $15.26 | $15.39 | $14.58 | 50,904 |
2021-10-12 | $15.12 | $15.18 | $15.06 | $15.12 | $14.33 | 35,939 |
2021-10-11 | $15.11 | $15.19 | $15.01 | $15.02 | $14.23 | 147,083 |
2021-10-08 | $15.12 | $15.19 | $15.11 | $15.17 | $14.38 | 55,249 |
2021-10-07 | $15.00 | $15.21 | $15.00 | $15.11 | $14.32 | 101,930 |
2021-10-06 | $14.79 | $14.91 | $14.71 | $14.91 | $14.13 | 152,517 |
2021-10-05 | $14.90 | $15.03 | $14.87 | $14.99 | $14.20 | 94,550 |
2021-10-04 | $15.03 | $15.03 | $14.81 | $14.86 | $14.08 | 98,791 |
2021-10-01 | $15.00 | $15.11 | $14.87 | $15.06 | $14.27 | 168,937 |
2021-09-30 | $15.09 | $15.15 | $14.96 | $14.98 | $14.20 | 98,263 |
2021-09-29 | $15.13 | $15.14 | $14.96 | $14.99 | $14.21 | 122,771 |
2021-09-28 | $15.22 | $15.24 | $15.03 | $15.05 | $14.26 | 140,097 |
2021-09-27 | $15.50 | $15.50 | $15.39 | $15.45 | $14.64 | 51,151 |
2021-09-24 | $15.56 | $15.60 | $15.52 | $15.53 | $14.72 | 47,302 |
2021-09-23 | $15.66 | $15.77 | $15.66 | $15.74 | $14.92 | 61,207 |
2021-09-22 | $15.55 | $15.62 | $15.47 | $15.51 | $14.70 | 50,640 |
2021-09-21 | $15.41 | $15.49 | $15.39 | $15.41 | $14.60 | 160,560 |
2021-09-20 | $15.34 | $15.34 | $15.05 | $15.23 | $14.43 | 115,481 |
2021-09-17 | $16.24 | $16.27 | $16.09 | $16.12 | $14.85 | 70,652 |
2021-09-16 | $16.20 | $16.28 | $16.14 | $16.27 | $14.99 | 50,593 |
2021-09-15 | $16.07 | $16.21 | $16.03 | $16.20 | $14.92 | 50,778 |
2021-09-14 | $16.21 | $16.22 | $16.08 | $16.11 | $14.84 | 60,837 |
2021-09-13 | $16.23 | $16.23 | $16.10 | $16.17 | $14.89 | 454,415 |
2021-09-10 | $16.33 | $16.33 | $16.17 | $16.18 | $14.90 | 51,839 |
2021-09-09 | $16.21 | $16.31 | $16.20 | $16.22 | $14.94 | 97,733 |
2021-09-08 | $16.28 | $16.29 | $16.17 | $16.23 | $14.95 | 43,289 |
2021-09-07 | $16.52 | $16.52 | $16.36 | $16.37 | $15.08 | 136,053 |
2021-09-03 | $16.50 | $16.57 | $16.48 | $16.52 | $15.22 | 57,006 |
2021-09-02 | $16.52 | $16.54 | $16.42 | $16.53 | $15.23 | 122,065 |
2021-09-01 | $16.34 | $16.48 | $16.33 | $16.38 | $15.09 | 155,340 |
2021-08-31 | $16.37 | $16.38 | $16.28 | $16.34 | $15.05 | 101,046 |
2021-08-30 | $16.32 | $16.32 | $16.25 | $16.26 | $14.98 | 71,610 |
2021-08-27 | $16.14 | $16.33 | $16.09 | $16.32 | $15.03 | 51,258 |
2021-08-26 | $16.21 | $16.24 | $16.12 | $16.14 | $14.86 | 55,424 |
2021-08-25 | $16.20 | $16.27 | $16.19 | $16.26 | $14.98 | 73,738 |
2021-08-24 | $16.12 | $16.20 | $16.10 | $16.19 | $14.91 | 141,414 |
2021-08-23 | $16.05 | $16.14 | $16.03 | $16.08 | $14.81 | 332,290 |
2021-08-20 | $15.77 | $15.97 | $15.77 | $15.96 | $14.70 | 72,171 |
2021-08-19 | $15.84 | $15.87 | $15.73 | $15.78 | $14.54 | 103,606 |
2021-08-18 | $16.17 | $16.22 | $16.08 | $16.09 | $14.82 | 62,403 |
2021-08-17 | $16.25 | $16.26 | $16.07 | $16.15 | $14.88 | 117,181 |
2021-08-16 | $16.34 | $16.36 | $16.24 | $16.33 | $15.04 | 99,338 |
2021-08-13 | $16.42 | $16.49 | $16.41 | $16.49 | $15.19 | 49,528 |
2021-08-12 | $16.38 | $16.40 | $16.32 | $16.39 | $15.10 | 54,794 |
2021-08-11 | $16.47 | $16.47 | $16.39 | $16.42 | $15.12 | 72,788 |
2021-08-10 | $16.39 | $16.44 | $16.36 | $16.39 | $15.09 | 81,800 |
2021-08-09 | $16.35 | $16.35 | $16.27 | $16.28 | $15.00 | 73,842 |
2021-08-06 | $16.45 | $16.45 | $16.31 | $16.35 | $15.06 | 82,732 |
2021-08-05 | $16.37 | $16.45 | $16.37 | $16.44 | $15.14 | 58,309 |
2021-08-04 | $16.31 | $16.35 | $16.29 | $16.32 | $15.03 | 40,065 |
2021-08-03 | $16.30 | $16.30 | $16.13 | $16.23 | $14.95 | 32,957 |
2021-08-02 | $16.26 | $16.30 | $16.18 | $16.21 | $14.93 | 72,617 |
2021-07-30 | $16.16 | $16.21 | $16.08 | $16.11 | $14.84 | 51,250 |
2021-07-29 | $16.17 | $16.29 | $16.17 | $16.25 | $14.97 | 36,941 |
2021-07-28 | $16.01 | $16.07 | $15.94 | $16.06 | $14.79 | 31,698 |
2021-07-27 | $15.98 | $15.99 | $15.86 | $15.95 | $14.69 | 46,152 |
2021-07-26 | $16.06 | $16.07 | $16.01 | $16.04 | $14.77 | 107,076 |
2021-07-23 | $16.03 | $16.07 | $16.00 | $16.05 | $14.78 | 202,796 |
2021-07-22 | $15.89 | $15.95 | $15.86 | $15.92 | $14.66 | 224,929 |
2021-07-21 | $15.48 | $15.68 | $15.47 | $15.68 | $14.44 | 101,160 |
2021-07-20 | $15.07 | $15.33 | $15.07 | $15.28 | $14.07 | 22,260 |
2021-07-19 | $15.18 | $15.18 | $14.97 | $15.06 | $13.87 | 57,136 |
2021-07-16 | $15.49 | $15.49 | $15.33 | $15.36 | $14.15 | 71,459 |
2021-07-15 | $15.38 | $15.46 | $15.30 | $15.39 | $14.18 | 89,891 |
2021-07-14 | $15.59 | $15.59 | $15.46 | $15.46 | $14.24 | 18,147 |
2021-07-13 | $15.63 | $15.63 | $15.53 | $15.54 | $14.31 | 63,441 |
2021-07-12 | $15.56 | $15.69 | $15.56 | $15.68 | $14.44 | 58,018 |
2021-07-09 | $15.37 | $15.53 | $15.36 | $15.51 | $14.29 | 20,254 |
2021-07-08 | $15.28 | $15.35 | $15.23 | $15.29 | $14.08 | 40,675 |
2021-07-07 | $15.56 | $15.59 | $15.45 | $15.55 | $14.32 | 75,452 |
2021-07-06 | $15.54 | $15.57 | $15.39 | $15.49 | $14.27 | 100,406 |
2021-07-02 | $15.44 | $15.53 | $15.42 | $15.52 | $14.30 | 39,709 |
2021-07-01 | $15.31 | $15.39 | $15.31 | $15.37 | $14.16 | 66,859 |
2021-06-30 | $15.34 | $15.37 | $15.26 | $15.31 | $14.10 | 112,050 |
2021-06-29 | $15.43 | $15.43 | $15.35 | $15.42 | $14.20 | 141,717 |
2021-06-28 | $15.45 | $15.49 | $15.31 | $15.39 | $14.18 | 118,766 |
2021-06-25 | $15.38 | $15.46 | $15.38 | $15.42 | $14.20 | 26,490 |
2021-06-24 | $15.38 | $15.41 | $15.31 | $15.39 | $14.18 | 58,239 |
2021-06-23 | $15.33 | $15.35 | $15.29 | $15.32 | $14.11 | 66,958 |
2021-06-22 | $15.26 | $15.34 | $15.22 | $15.33 | $14.12 | 71,079 |
2021-06-21 | $15.17 | $15.29 | $15.09 | $15.28 | $14.07 | 108,739 |
2021-06-18 | $15.68 | $15.68 | $15.53 | $15.57 | $13.85 | 144,986 |
2021-06-17 | $15.93 | $15.97 | $15.76 | $15.86 | $14.11 | 47,960 |
2021-06-16 | $16.04 | $16.15 | $15.95 | $15.99 | $14.23 | 39,090 |
2021-06-15 | $16.08 | $16.08 | $15.99 | $16.05 | $14.28 | 668,086 |
2021-06-14 | $16.14 | $16.16 | $16.07 | $16.13 | $14.35 | 64,896 |
2021-06-11 | $16.04 | $16.12 | $16.04 | $16.11 | $14.33 | 23,971 |
2021-06-10 | $16.01 | $16.05 | $15.96 | $16.01 | $14.24 | 32,281 |
2021-06-09 | $16.07 | $16.08 | $15.98 | $15.98 | $14.22 | 37,755 |
2021-06-08 | $16.10 | $16.14 | $15.99 | $16.12 | $14.34 | 44,688 |
2021-06-07 | $16.00 | $16.07 | $16.00 | $16.03 | $14.26 | 36,225 |
2021-06-04 | $16.00 | $16.04 | $15.93 | $16.01 | $14.24 | 143,660 |
2021-06-03 | $15.92 | $15.94 | $15.87 | $15.90 | $14.15 | 39,299 |
2021-06-02 | $16.04 | $16.09 | $16.00 | $16.01 | $14.24 | 55,855 |
2021-06-01 | $16.09 | $16.20 | $16.05 | $16.06 | $14.29 | 58,994 |
2021-05-28 | $15.89 | $15.95 | $15.89 | $15.91 | $14.15 | 36,130 |
2021-05-27 | $15.84 | $15.87 | $15.79 | $15.86 | $14.11 | 27,264 |
2021-05-26 | $15.70 | $15.79 | $15.65 | $15.75 | $14.01 | 56,770 |
2021-05-25 | $15.86 | $15.89 | $15.69 | $15.69 | $13.96 | 58,801 |
2021-05-24 | $15.71 | $15.80 | $15.67 | $15.75 | $14.01 | 76,637 |
2021-05-21 | $15.65 | $15.66 | $15.59 | $15.63 | $13.90 | 38,710 |
2021-05-20 | $15.48 | $15.65 | $15.48 | $15.61 | $13.89 | 67,786 |
2021-05-19 | $15.23 | $15.38 | $15.19 | $15.35 | $13.66 | 35,827 |
2021-05-18 | $15.50 | $15.57 | $15.43 | $15.44 | $13.74 | 33,118 |
2021-05-17 | $15.39 | $15.45 | $15.31 | $15.42 | $13.72 | 54,176 |
2021-05-14 | $15.29 | $15.47 | $15.24 | $15.46 | $13.75 | 62,657 |
2021-05-13 | $15.06 | $15.19 | $15.03 | $15.17 | $13.50 | 56,808 |
2021-05-12 | $15.35 | $15.36 | $14.96 | $15.03 | $13.37 | 58,836 |
2021-05-11 | $15.31 | $15.42 | $15.22 | $15.37 | $13.67 | 56,282 |
2021-05-10 | $15.80 | $15.80 | $15.57 | $15.57 | $13.85 | 74,111 |
2021-05-07 | $15.64 | $15.82 | $15.63 | $15.77 | $14.03 | 88,488 |
2021-05-06 | $15.55 | $15.59 | $15.43 | $15.59 | $13.87 | 60,631 |
2021-05-05 | $15.51 | $15.59 | $15.46 | $15.57 | $13.85 | 61,500 |
2021-05-04 | $15.56 | $15.56 | $15.35 | $15.45 | $13.74 | 216,869 |
2021-05-03 | $15.76 | $15.81 | $15.63 | $15.77 | $14.03 | 629,058 |
2021-04-30 | $15.67 | $15.78 | $15.61 | $15.62 | $13.90 | 50,519 |
2021-04-29 | $15.81 | $15.88 | $15.67 | $15.80 | $14.06 | 55,874 |
2021-04-28 | $15.74 | $15.77 | $15.62 | $15.73 | $13.99 | 28,476 |
2021-04-27 | $15.58 | $15.70 | $15.56 | $15.66 | $13.93 | 49,016 |
2021-04-26 | $15.59 | $15.73 | $15.59 | $15.64 | $13.91 | 64,843 |
2021-04-23 | $15.33 | $15.53 | $15.33 | $15.48 | $13.77 | 42,122 |
2021-04-22 | $15.34 | $15.41 | $15.27 | $15.30 | $13.61 | 93,352 |
2021-04-21 | $15.14 | $15.32 | $15.11 | $15.31 | $13.62 | 41,642 |
2021-04-20 | $15.37 | $15.37 | $15.16 | $15.22 | $13.54 | 65,020 |
2021-04-19 | $15.57 | $15.62 | $15.46 | $15.52 | $13.81 | 49,962 |
2021-04-16 | $15.54 | $15.63 | $15.43 | $15.61 | $13.89 | 23,104 |
2021-04-15 | $15.49 | $15.52 | $15.47 | $15.50 | $13.79 | 35,493 |
2021-04-14 | $15.46 | $15.50 | $15.39 | $15.40 | $13.70 | 59,360 |
2021-04-13 | $15.31 | $15.45 | $15.27 | $15.44 | $13.74 | 67,107 |
2021-04-12 | $15.22 | $15.26 | $15.20 | $15.22 | $13.54 | 613,877 |
2021-04-09 | $15.17 | $15.28 | $15.17 | $15.28 | $13.59 | 57,070 |
2021-04-08 | $15.11 | $15.26 | $15.11 | $15.22 | $13.54 | 47,401 |
2021-04-07 | $15.00 | $15.06 | $14.98 | $15.01 | $13.35 | 109,298 |
2021-04-06 | $14.98 | $15.05 | $14.98 | $15.04 | $13.38 | 39,351 |
2021-04-05 | $15.00 | $15.05 | $14.95 | $15.01 | $13.35 | 86,905 |
2021-04-01 | $14.63 | $14.86 | $14.63 | $14.85 | $13.21 | 47,407 |
2021-03-31 | $14.49 | $14.60 | $14.49 | $14.51 | $12.90 | 74,929 |
2021-03-30 | $14.49 | $14.54 | $14.44 | $14.52 | $12.92 | 61,382 |
2021-03-29 | $14.53 | $14.58 | $14.41 | $14.45 | $12.86 | 39,533 |
2021-03-26 | $14.45 | $14.57 | $14.42 | $14.57 | $12.96 | 40,493 |
2021-03-25 | $14.29 | $14.38 | $14.20 | $14.38 | $12.79 | 31,322 |
2021-03-24 | $14.44 | $14.54 | $14.31 | $14.31 | $12.73 | 162,629 |
2021-03-23 | $14.53 | $14.62 | $14.36 | $14.39 | $12.80 | 112,978 |
2021-03-22 | $14.66 | $14.66 | $14.53 | $14.62 | $13.01 | 50,864 |
2021-03-19 | $14.55 | $14.64 | $14.45 | $14.62 | $12.93 | 73,200 |
2021-03-18 | $14.78 | $14.81 | $14.56 | $14.58 | $12.89 | 29,501 |
2021-03-17 | $14.73 | $14.90 | $14.67 | $14.89 | $13.16 | 34,098 |
2021-03-16 | $14.84 | $14.89 | $14.79 | $14.81 | $13.10 | 46,029 |
2021-03-15 | $14.72 | $14.83 | $14.65 | $14.74 | $13.03 | 52,322 |
2021-03-12 | $14.61 | $14.75 | $14.51 | $14.75 | $13.04 | 42,901 |
2021-03-11 | $14.68 | $14.77 | $14.67 | $14.76 | $13.05 | 122,428 |
2021-03-10 | $14.49 | $14.56 | $14.48 | $14.54 | $12.86 | 104,508 |
2021-03-09 | $14.35 | $14.51 | $14.35 | $14.45 | $12.78 | 49,938 |
2021-03-08 | $14.14 | $14.25 | $14.04 | $14.14 | $12.50 | 44,634 |
2021-03-05 | $14.30 | $14.30 | $13.93 | $14.19 | $12.55 | 79,842 |
2021-03-04 | $14.45 | $14.50 | $14.11 | $14.19 | $12.55 | 88,902 |
2021-03-03 | $14.55 | $14.59 | $14.45 | $14.48 | $12.80 | 143,369 |
2021-03-02 | $14.51 | $14.59 | $14.46 | $14.51 | $12.83 | 36,580 |
2021-03-01 | $14.35 | $14.55 | $14.35 | $14.50 | $12.82 | 53,295 |
2021-02-26 | $14.22 | $14.26 | $14.06 | $14.15 | $12.51 | 48,366 |
2021-02-25 | $14.56 | $14.59 | $14.17 | $14.20 | $12.56 | 51,501 |
2021-02-24 | $14.47 | $14.60 | $14.44 | $14.55 | $12.87 | 2,448,091 |
2021-02-23 | $14.45 | $14.50 | $14.22 | $14.49 | $12.81 | 90,448 |
2021-02-22 | $14.59 | $14.62 | $14.50 | $14.55 | $12.87 | 112,359 |
2021-02-19 | $14.72 | $14.73 | $14.67 | $14.69 | $12.99 | 41,849 |
2021-02-18 | $14.61 | $14.66 | $14.51 | $14.62 | $12.93 | 46,020 |
2021-02-17 | $14.68 | $14.68 | $14.56 | $14.67 | $12.97 | 31,467 |
2021-02-16 | $14.78 | $14.84 | $14.75 | $14.79 | $13.08 | 62,633 |
2021-02-12 | $14.61 | $14.72 | $14.61 | $14.68 | $12.98 | 75,277 |
2021-02-11 | $14.62 | $14.68 | $14.60 | $14.67 | $12.97 | 44,206 |
2021-02-10 | $14.57 | $14.65 | $14.48 | $14.54 | $12.86 | 56,333 |
2021-02-09 | $14.46 | $14.59 | $14.43 | $14.56 | $12.88 | 52,997 |
2021-02-08 | $14.47 | $14.52 | $14.43 | $14.50 | $12.82 | 1,329,242 |
2021-02-05 | $14.30 | $14.43 | $14.30 | $14.41 | $12.74 | 95,554 |
2021-02-04 | $14.14 | $14.27 | $14.14 | $14.27 | $12.62 | 60,702 |
2021-02-03 | $14.13 | $14.20 | $14.10 | $14.18 | $12.54 | 64,512 |
2021-02-02 | $13.94 | $14.19 | $13.94 | $14.18 | $12.54 | 131,029 |
2021-02-01 | $13.70 | $13.86 | $13.70 | $13.86 | $12.26 | 170,695 |
2021-01-29 | $13.67 | $13.71 | $13.47 | $13.53 | $11.96 | 93,365 |
2021-01-28 | $13.56 | $13.78 | $13.52 | $13.72 | $12.13 | 72,265 |
2021-01-27 | $13.66 | $13.71 | $13.50 | $13.51 | $11.95 | 59,108 |
2021-01-26 | $13.84 | $13.94 | $13.82 | $13.85 | $12.25 | 44,231 |
2021-01-25 | $13.75 | $13.77 | $13.62 | $13.71 | $12.12 | 95,399 |
2021-01-22 | $13.79 | $13.83 | $13.75 | $13.77 | $12.18 | 85,521 |
2021-01-21 | $13.86 | $13.89 | $13.81 | $13.89 | $12.28 | 71,049 |
2021-01-20 | $13.74 | $13.83 | $13.73 | $13.81 | $12.21 | 50,835 |
2021-01-19 | $13.68 | $13.71 | $13.65 | $13.71 | $12.12 | 48,227 |
2021-01-15 | $13.60 | $13.67 | $13.49 | $13.56 | $11.99 | 129,919 |
2021-01-14 | $13.67 | $13.75 | $13.65 | $13.70 | $12.11 | 62,087 |
2021-01-13 | $13.63 | $13.66 | $13.58 | $13.63 | $12.05 | 52,907 |
2021-01-12 | $13.55 | $13.69 | $13.55 | $13.68 | $12.10 | 234,673 |
2021-01-11 | $13.56 | $13.60 | $13.50 | $13.53 | $11.96 | 54,382 |
2021-01-08 | $13.69 | $13.79 | $13.62 | $13.72 | $12.13 | 43,547 |
2021-01-07 | $13.55 | $13.67 | $13.55 | $13.64 | $12.06 | 215,173 |
2021-01-06 | $13.58 | $13.72 | $13.50 | $13.62 | $12.04 | 53,175 |
2021-01-05 | $13.44 | $13.61 | $13.44 | $13.58 | $12.01 | 291,273 |
2021-01-04 | $13.64 | $13.64 | $13.32 | $13.43 | $11.88 | 75,494 |
2020-12-31 | $13.46 | $13.48 | $13.35 | $13.48 | $11.92 | 168,330 |
2020-12-30 | $13.48 | $13.58 | $13.45 | $13.46 | $11.90 | 322,104 |
2020-12-29 | $13.48 | $13.50 | $13.41 | $13.45 | $11.89 | 96,738 |
2020-12-28 | $13.35 | $13.39 | $13.29 | $13.29 | $11.75 | 54,061 |
2020-12-24 | $13.25 | $13.30 | $13.21 | $13.25 | $11.72 | 28,157 |
2020-12-23 | $13.22 | $13.30 | $13.22 | $13.25 | $11.72 | 31,676 |
2020-12-22 | $13.09 | $13.15 | $13.08 | $13.11 | $11.59 | 76,015 |
2020-12-21 | $13.30 | $13.30 | $12.88 | $13.11 | $11.59 | 77,564 |
2020-12-18 | $13.39 | $13.48 | $13.29 | $13.34 | $11.63 | 24,201 |
2020-12-17 | $13.40 | $13.47 | $13.37 | $13.40 | $11.69 | 83,620 |
2020-12-16 | $13.26 | $13.31 | $13.22 | $13.26 | $11.56 | 144,695 |
2020-12-15 | $13.08 | $13.24 | $13.06 | $13.21 | $11.52 | 165,290 |
2020-12-14 | $13.06 | $13.09 | $12.98 | $13.00 | $11.34 | 37,060 |
2020-12-11 | $12.92 | $12.96 | $12.85 | $12.95 | $11.29 | 96,736 |
2020-12-10 | $12.90 | $13.00 | $12.84 | $13.00 | $11.34 | 73,003 |
2020-12-09 | $13.06 | $13.09 | $12.86 | $12.96 | $11.30 | 39,812 |
2020-12-08 | $12.92 | $13.05 | $12.91 | $13.04 | $11.37 | 58,727 |
2020-12-07 | $12.94 | $13.04 | $12.94 | $12.97 | $11.31 | 47,520 |
2020-12-04 | $13.03 | $13.09 | $13.01 | $13.02 | $11.36 | 50,467 |
2020-12-03 | $12.98 | $13.15 | $12.97 | $12.98 | $11.32 | 120,626 |
2020-12-02 | $12.80 | $12.92 | $12.78 | $12.91 | $11.26 | 118,089 |
2020-12-01 | $12.73 | $12.90 | $12.73 | $12.86 | $11.22 | 36,864 |
2020-11-30 | $12.75 | $12.78 | $12.54 | $12.54 | $10.94 | 32,385 |
2020-11-27 | $12.77 | $12.80 | $12.74 | $12.76 | $11.13 | 107,458 |
2020-11-25 | $12.72 | $12.81 | $12.65 | $12.80 | $11.16 | 128,458 |
2020-11-24 | $12.67 | $12.79 | $12.66 | $12.78 | $11.15 | 64,983 |
2020-11-23 | $12.56 | $12.64 | $12.52 | $12.55 | $10.95 | 34,769 |
2020-11-20 | $12.51 | $12.54 | $12.47 | $12.50 | $10.91 | 26,591 |
2020-11-19 | $12.43 | $12.56 | $12.37 | $12.55 | $10.94 | 34,146 |
2020-11-18 | $12.50 | $12.59 | $12.44 | $12.46 | $10.86 | 40,947 |
2020-11-17 | $12.35 | $12.43 | $12.28 | $12.42 | $10.83 | 35,023 |
2020-11-16 | $12.40 | $12.43 | $12.34 | $12.39 | $10.81 | 91,052 |
2020-11-13 | $12.09 | $12.22 | $12.09 | $12.22 | $10.66 | 31,766 |
2020-11-12 | $12.12 | $12.13 | $11.96 | $11.98 | $10.45 | 32,235 |
2020-11-11 | $12.17 | $12.17 | $12.06 | $12.13 | $10.58 | 55,579 |
2020-11-10 | $12.07 | $12.18 | $12.05 | $12.13 | $10.58 | 44,240 |
2020-11-09 | $12.25 | $12.37 | $12.05 | $12.07 | $10.53 | 96,168 |
2020-11-06 | $11.78 | $11.81 | $11.74 | $11.78 | $10.27 | 38,632 |
2020-11-05 | $11.66 | $11.80 | $11.65 | $11.76 | $10.26 | 55,639 |
2020-11-04 | $11.23 | $11.50 | $11.19 | $11.44 | $9.98 | 191,899 |
2020-11-03 | $11.09 | $11.21 | $11.09 | $11.18 | $9.75 | 116,250 |
2020-11-02 | $10.85 | $10.98 | $10.85 | $10.95 | $9.55 | 49,644 |
2020-10-30 | $10.84 | $10.86 | $10.68 | $10.79 | $9.41 | 44,600 |
2020-10-29 | $10.75 | $10.82 | $10.67 | $10.80 | $9.42 | 38,221 |
2020-10-28 | $10.89 | $10.89 | $10.71 | $10.77 | $9.39 | 139,947 |
2020-10-27 | $11.16 | $11.16 | $11.05 | $11.08 | $9.66 | 36,787 |
2020-10-26 | $11.28 | $11.34 | $11.08 | $11.16 | $9.73 | 144,517 |
2020-10-23 | $11.35 | $11.38 | $11.28 | $11.37 | $9.92 | 33,804 |
2020-10-22 | $11.25 | $11.35 | $11.23 | $11.30 | $9.86 | 76,598 |
2020-10-21 | $11.31 | $11.34 | $11.21 | $11.21 | $9.78 | 22,849 |
2020-10-20 | $11.34 | $11.42 | $11.33 | $11.34 | $9.89 | 37,231 |
2020-10-19 | $11.37 | $11.38 | $11.24 | $11.25 | $9.81 | 24,157 |
2020-10-16 | $11.32 | $11.36 | $11.31 | $11.33 | $9.88 | 25,719 |
2020-10-15 | $11.13 | $11.30 | $11.11 | $11.26 | $9.82 | 39,431 |
2020-10-14 | $11.35 | $11.39 | $11.32 | $11.32 | $9.87 | 60,773 |
2020-10-13 | $11.31 | $11.35 | $11.29 | $11.31 | $9.86 | 11,841 |
2020-10-12 | $11.39 | $11.43 | $11.37 | $11.39 | $9.93 | 68,008 |
2020-10-09 | $11.37 | $11.39 | $11.33 | $11.38 | $9.93 | 21,915 |
2020-10-08 | $11.26 | $11.29 | $11.25 | $11.29 | $9.85 | 213,384 |
2020-10-07 | $11.24 | $11.24 | $11.18 | $11.20 | $9.77 | 26,941 |
2020-10-06 | $11.25 | $11.26 | $11.07 | $11.11 | $9.69 | 98,419 |
2020-10-05 | $11.14 | $11.25 | $11.14 | $11.23 | $9.79 | 367,595 |
2020-10-02 | $10.86 | $11.11 | $10.84 | $11.02 | $9.61 | 773,355 |
2020-10-01 | $10.94 | $11.04 | $10.92 | $11.04 | $9.63 | 145,141 |
2020-09-30 | $10.88 | $10.96 | $10.86 | $10.87 | $9.48 | 67,635 |
2020-09-29 | $10.92 | $10.94 | $10.85 | $10.86 | $9.47 | 39,510 |
2020-09-28 | $10.86 | $10.96 | $10.86 | $10.94 | $9.54 | 248,351 |
2020-09-25 | $10.48 | $10.70 | $10.48 | $10.70 | $9.33 | 34,298 |
2020-09-24 | $10.57 | $10.61 | $10.45 | $10.54 | $9.19 | 32,145 |
2020-09-23 | $10.76 | $10.78 | $10.54 | $10.55 | $9.20 | 42,792 |
2020-09-22 | $10.70 | $10.76 | $10.59 | $10.75 | $9.38 | 50,160 |
2020-09-21 | $10.76 | $10.84 | $10.55 | $10.68 | $9.31 | 95,777 |
2020-09-18 | $11.17 | $11.18 | $11.06 | $11.10 | $9.58 | 90,517 |
2020-09-17 | $11.10 | $11.17 | $11.06 | $11.17 | $9.64 | 62,477 |
2020-09-16 | $11.22 | $11.27 | $11.18 | $11.19 | $9.66 | 24,749 |
2020-09-15 | $11.17 | $11.20 | $11.13 | $11.18 | $9.65 | 30,269 |
2020-09-14 | $11.08 | $11.12 | $11.04 | $11.10 | $9.58 | 43,628 |
2020-09-11 | $11.06 | $11.06 | $10.92 | $10.97 | $9.46 | 35,664 |
2020-09-10 | $11.11 | $11.11 | $10.93 | $10.94 | $9.44 | 27,486 |
2020-09-09 | $11.03 | $11.10 | $11.01 | $11.08 | $9.56 | 59,335 |
2020-09-08 | $10.93 | $10.98 | $10.87 | $10.89 | $9.40 | 116,592 |
2020-09-04 | $11.17 | $11.25 | $10.88 | $11.12 | $9.59 | 190,644 |
2020-09-03 | $11.42 | $11.43 | $11.08 | $11.14 | $9.61 | 385,844 |
2020-09-02 | $11.38 | $11.48 | $11.33 | $11.45 | $9.88 | 39,623 |
2020-09-01 | $11.28 | $11.38 | $11.28 | $11.34 | $9.78 | 28,041 |
2020-08-31 | $11.34 | $11.38 | $11.30 | $11.33 | $9.77 | 60,942 |
2020-08-28 | $11.38 | $11.38 | $11.33 | $11.37 | $9.81 | 51,580 |
2020-08-27 | $11.40 | $11.40 | $11.29 | $11.34 | $9.78 | 35,990 |
2020-08-26 | $11.33 | $11.40 | $11.31 | $11.36 | $9.80 | 86,804 |
2020-08-25 | $11.33 | $11.35 | $11.22 | $11.28 | $9.73 | 47,010 |
2020-08-24 | $11.28 | $11.35 | $11.24 | $11.32 | $9.77 | 61,244 |
2020-08-21 | $11.11 | $11.18 | $11.05 | $11.15 | $9.62 | 54,087 |
2020-08-20 | $11.15 | $11.19 | $11.13 | $11.16 | $9.63 | 26,746 |
2020-08-19 | $11.31 | $11.32 | $11.20 | $11.22 | $9.68 | 38,836 |
2020-08-18 | $11.28 | $11.32 | $11.24 | $11.28 | $9.73 | 24,255 |
2020-08-17 | $11.28 | $11.31 | $11.23 | $11.26 | $9.71 | 27,962 |
2020-08-14 | $11.25 | $11.27 | $11.19 | $11.25 | $9.71 | 31,784 |
2020-08-13 | $11.25 | $11.35 | $11.23 | $11.25 | $9.71 | 37,933 |
2020-08-12 | $11.30 | $11.35 | $11.23 | $11.29 | $9.74 | 70,559 |
2020-08-11 | $11.29 | $11.31 | $11.13 | $11.13 | $9.60 | 74,631 |
2020-08-10 | $11.19 | $11.25 | $11.17 | $11.25 | $9.71 | 61,649 |
2020-08-07 | $11.04 | $11.15 | $11.04 | $11.14 | $9.61 | 55,410 |
2020-08-06 | $11.07 | $11.14 | $11.05 | $11.11 | $9.58 | 134,865 |
2020-08-05 | $11.00 | $11.17 | $11.00 | $11.10 | $9.58 | 525,878 |
2020-08-04 | $10.88 | $10.97 | $10.88 | $10.97 | $9.46 | 128,765 |
2020-08-03 | $10.76 | $10.91 | $10.76 | $10.89 | $9.40 | 31,458 |
2020-07-31 | $10.84 | $10.86 | $10.62 | $10.69 | $9.22 | 37,844 |
2020-07-30 | $10.70 | $10.82 | $10.64 | $10.77 | $9.29 | 94,741 |
2020-07-29 | $10.73 | $10.84 | $10.73 | $10.82 | $9.33 | 140,123 |
2020-07-28 | $10.72 | $10.78 | $10.64 | $10.69 | $9.22 | 108,238 |
2020-07-27 | $10.71 | $10.75 | $10.68 | $10.74 | $9.27 | 94,439 |
2020-07-24 | $10.72 | $10.83 | $10.68 | $10.69 | $9.22 | 254,836 |
2020-07-23 | $10.85 | $10.91 | $10.74 | $10.79 | $9.31 | 120,977 |
2020-07-22 | $10.77 | $10.84 | $10.76 | $10.83 | $9.34 | 113,727 |
2020-07-21 | $10.80 | $10.87 | $10.80 | $10.80 | $9.32 | 132,772 |
2020-07-20 | $10.67 | $10.78 | $10.67 | $10.78 | $9.30 | 141,605 |
2020-07-17 | $10.65 | $10.72 | $10.63 | $10.67 | $9.21 | 94,364 |
2020-07-16 | $10.69 | $10.69 | $10.61 | $10.65 | $9.19 | 149,954 |
2020-07-15 | $10.69 | $10.77 | $10.66 | $10.73 | $9.26 | 88,189 |
2020-07-14 | $10.41 | $10.59 | $10.40 | $10.55 | $9.10 | 55,600 |
2020-07-13 | $10.59 | $10.65 | $10.41 | $10.44 | $9.01 | 43,913 |
2020-07-10 | $10.43 | $10.53 | $10.42 | $10.53 | $9.08 | 94,800 |
2020-07-09 | $10.55 | $10.56 | $10.31 | $10.41 | $8.98 | 31,876 |
2020-07-08 | $10.38 | $10.52 | $10.38 | $10.51 | $9.07 | 45,770 |
2020-07-07 | $10.48 | $10.48 | $10.34 | $10.34 | $8.92 | 227,368 |
2020-07-06 | $10.57 | $10.62 | $10.53 | $10.57 | $9.12 | 252,338 |
2020-07-02 | $10.49 | $10.54 | $10.38 | $10.39 | $8.96 | 77,186 |
2020-07-01 | $10.38 | $10.41 | $10.32 | $10.41 | $8.98 | 82,033 |
2020-06-30 | $10.23 | $10.36 | $10.18 | $10.36 | $8.94 | 51,906 |
2020-06-29 | $10.17 | $10.26 | $10.10 | $10.24 | $8.83 | 80,436 |
2020-06-26 | $10.23 | $10.26 | $10.05 | $10.10 | $8.71 | 64,161 |
2020-06-25 | $10.14 | $10.30 | $10.09 | $10.30 | $8.89 | 78,150 |
2020-06-24 | $10.26 | $10.30 | $10.05 | $10.11 | $8.72 | 143,269 |
2020-06-23 | $10.43 | $10.43 | $10.34 | $10.35 | $8.93 | 100,602 |
2020-06-22 | $10.31 | $10.33 | $10.21 | $10.33 | $8.91 | 58,911 |
2020-06-19 | $10.56 | $10.56 | $10.36 | $10.39 | $8.85 | 274,951 |
2020-06-18 | $10.39 | $10.49 | $10.39 | $10.46 | $8.91 | 38,986 |
2020-06-17 | $10.53 | $10.54 | $10.42 | $10.47 | $8.92 | 71,282 |
2020-06-16 | $10.60 | $10.68 | $10.46 | $10.49 | $8.94 | 68,221 |
2020-06-15 | $10.05 | $10.42 | $10.05 | $10.37 | $8.84 | 693,985 |
2020-06-12 | $10.24 | $10.36 | $10.07 | $10.22 | $8.71 | 116,541 |
2020-06-11 | $10.25 | $10.27 | $9.95 | $9.97 | $8.50 | 547,009 |
2020-06-10 | $10.76 | $10.76 | $10.57 | $10.62 | $9.05 | 1,886,329 |
2020-06-09 | $10.75 | $10.81 | $10.64 | $10.75 | $9.16 | 96,542 |
2020-06-08 | $10.90 | $11.00 | $10.88 | $10.97 | $9.35 | 132,026 |
2020-06-05 | $10.93 | $11.00 | $10.82 | $10.82 | $9.22 | 108,470 |
2020-06-04 | $10.54 | $10.65 | $10.52 | $10.56 | $9.00 | 106,274 |
2020-06-03 | $10.50 | $10.66 | $10.50 | $10.62 | $9.05 | 235,503 |
2020-06-02 | $10.37 | $10.44 | $10.31 | $10.43 | $8.89 | 96,823 |
2020-06-01 | $10.09 | $10.27 | $10.08 | $10.25 | $8.73 | 77,083 |
2020-05-29 | $10.03 | $10.08 | $9.95 | $10.04 | $8.56 | 62,728 |
2020-05-28 | $10.13 | $10.21 | $10.02 | $10.03 | $8.55 | 205,570 |
2020-05-27 | $10.13 | $10.16 | $9.92 | $10.10 | $8.61 | 77,467 |
2020-05-26 | $9.88 | $9.98 | $9.86 | $9.93 | $8.46 | 82,236 |
2020-05-22 | $9.48 | $9.57 | $9.46 | $9.55 | $8.14 | 96,969 |
2020-05-21 | $9.54 | $9.60 | $9.48 | $9.51 | $8.10 | 51,161 |
2020-05-20 | $9.52 | $9.61 | $9.52 | $9.57 | $8.16 | 87,977 |
2020-05-19 | $9.35 | $9.52 | $9.35 | $9.40 | $8.01 | 325,693 |
2020-05-18 | $9.27 | $9.43 | $9.27 | $9.40 | $8.01 | 212,916 |
2020-05-15 | $8.91 | $9.02 | $8.89 | $8.98 | $7.65 | 69,949 |
2020-05-14 | $8.74 | $8.96 | $8.59 | $8.94 | $7.62 | 69,967 |
2020-05-13 | $9.11 | $9.12 | $8.81 | $8.92 | $7.60 | 134,158 |
2020-05-12 | $9.32 | $9.34 | $9.14 | $9.14 | $7.79 | 128,848 |
2020-05-11 | $9.19 | $9.36 | $9.18 | $9.32 | $7.94 | 269,631 |
2020-05-08 | $9.31 | $9.40 | $9.29 | $9.34 | $7.96 | 143,287 |
2020-05-07 | $9.20 | $9.30 | $9.19 | $9.22 | $7.86 | 287,984 |
2020-05-06 | $9.07 | $9.15 | $9.00 | $9.07 | $7.73 | 110,284 |
2020-05-05 | $9.07 | $9.15 | $8.96 | $9.00 | $7.67 | 267,284 |
2020-05-04 | $8.87 | $8.98 | $8.80 | $8.94 | $7.62 | 91,950 |
2020-05-01 | $9.20 | $9.20 | $8.94 | $8.96 | $7.64 | 306,172 |
2020-04-30 | $9.38 | $9.39 | $9.20 | $9.28 | $7.91 | 224,141 |
2020-04-29 | $9.35 | $9.60 | $9.29 | $9.52 | $8.11 | 442,879 |
2020-04-28 | $9.24 | $9.35 | $9.09 | $9.09 | $7.75 | 254,548 |
2020-04-27 | $8.91 | $9.10 | $8.87 | $9.07 | $7.73 | 153,149 |
2020-04-24 | $8.75 | $8.88 | $8.71 | $8.85 | $7.54 | 472,918 |
2020-04-23 | $8.67 | $8.80 | $8.65 | $8.69 | $7.41 | 108,401 |
2020-04-22 | $8.71 | $8.71 | $8.56 | $8.60 | $7.33 | 620,430 |
2020-04-21 | $8.54 | $8.62 | $8.46 | $8.53 | $7.27 | 81,404 |
2020-04-20 | $8.80 | $8.90 | $8.67 | $8.76 | $7.46 | 144,931 |
2020-04-17 | $8.84 | $8.97 | $8.75 | $8.85 | $7.54 | 87,512 |
2020-04-16 | $8.57 | $8.65 | $8.48 | $8.65 | $7.37 | 67,512 |
2020-04-15 | $8.61 | $8.66 | $8.53 | $8.61 | $7.34 | 81,623 |
2020-04-14 | $9.01 | $9.08 | $8.89 | $8.96 | $7.64 | 184,170 |
2020-04-13 | $8.89 | $8.94 | $8.64 | $8.90 | $7.58 | 234,773 |
2020-04-09 | $8.88 | $9.12 | $8.85 | $8.95 | $7.63 | 227,753 |
2020-04-08 | $8.53 | $8.78 | $8.42 | $8.64 | $7.36 | 251,996 |
2020-04-07 | $8.45 | $8.66 | $8.33 | $8.35 | $7.12 | 141,982 |
2020-04-06 | $7.84 | $8.15 | $7.84 | $8.13 | $6.93 | 205,071 |
2020-04-03 | $7.64 | $7.74 | $7.40 | $7.55 | $6.43 | 162,581 |
2020-04-02 | $7.75 | $7.78 | $7.59 | $7.75 | $6.60 | 304,163 |
2020-04-01 | $8.00 | $8.00 | $7.70 | $7.77 | $6.62 | 139,554 |
2020-03-31 | $8.28 | $8.40 | $8.12 | $8.13 | $6.93 | 141,184 |
2020-03-30 | $8.24 | $8.26 | $8.04 | $8.19 | $6.98 | 102,946 |
2020-03-27 | $8.20 | $8.45 | $8.04 | $8.29 | $7.06 | 162,515 |
2020-03-26 | $8.04 | $8.62 | $8.04 | $8.48 | $7.23 | 517,707 |
2020-03-25 | $7.60 | $8.26 | $7.60 | $7.96 | $6.78 | 568,129 |
2020-03-24 | $7.14 | $7.61 | $7.14 | $7.49 | $6.38 | 220,249 |
2020-03-23 | $7.09 | $7.09 | $6.55 | $6.77 | $5.77 | 183,902 |
2020-03-20 | $7.59 | $7.88 | $7.22 | $7.23 | $5.98 | 222,882 |
2020-03-19 | $7.01 | $7.50 | $6.77 | $7.42 | $6.14 | 137,692 |
2020-03-18 | $7.58 | $7.58 | $6.76 | $7.10 | $5.88 | 391,746 |
2020-03-17 | $8.13 | $8.16 | $7.80 | $8.10 | $6.70 | 209,000 |
2020-03-16 | $8.25 | $8.46 | $7.93 | $8.44 | $6.98 | 431,207 |
2020-03-13 | $9.67 | $9.67 | $8.82 | $9.42 | $7.80 | 576,071 |
2020-03-12 | $9.35 | $9.39 | $8.84 | $8.86 | $7.33 | 199,058 |
2020-03-11 | $10.37 | $10.41 | $10.02 | $10.12 | $8.37 | 261,358 |
2020-03-10 | $10.65 | $10.77 | $10.36 | $10.65 | $8.81 | 596,362 |
2020-03-09 | $10.52 | $11.61 | $10.20 | $10.23 | $8.47 | 1,338,966 |
2020-03-06 | $11.37 | $11.41 | $11.17 | $11.31 | $9.36 | 77,501 |
2020-03-05 | $11.67 | $11.78 | $11.54 | $11.59 | $9.59 | 84,857 |
2020-03-04 | $11.86 | $11.98 | $11.77 | $11.97 | $9.91 | 129,223 |
2020-03-03 | $11.91 | $12.10 | $11.60 | $11.69 | $9.67 | 117,418 |
2020-03-02 | $11.52 | $11.83 | $11.47 | $11.82 | $9.78 | 266,602 |
2020-02-28 | $11.35 | $11.56 | $11.21 | $11.53 | $9.54 | 627,472 |
2020-02-27 | $11.94 | $11.99 | $11.66 | $11.69 | $9.67 | 122,583 |
2020-02-26 | $12.24 | $12.33 | $12.11 | $12.12 | $10.03 | 482,642 |
2020-02-25 | $12.56 | $12.59 | $12.14 | $12.17 | $10.07 | 107,432 |
2020-02-24 | $12.53 | $12.60 | $12.49 | $12.50 | $10.34 | 234,739 |
2020-02-21 | $13.11 | $13.11 | $12.99 | $13.03 | $10.78 | 62,811 |
2020-02-20 | $13.10 | $13.15 | $13.01 | $13.11 | $10.85 | 47,330 |
2020-02-19 | $13.11 | $13.13 | $13.11 | $13.13 | $10.87 | 92,956 |
2020-02-18 | $13.13 | $13.13 | $13.05 | $13.07 | $10.82 | 47,125 |
2020-02-14 | $13.14 | $13.15 | $13.07 | $13.14 | $10.87 | 79,933 |
2020-02-13 | $13.09 | $13.14 | $13.05 | $13.12 | $10.86 | 62,408 |
2020-02-12 | $13.18 | $13.18 | $13.09 | $13.13 | $10.87 | 65,947 |
2020-02-11 | $13.08 | $13.15 | $13.08 | $13.12 | $10.86 | 105,944 |
2020-02-10 | $12.99 | $13.06 | $12.97 | $13.05 | $10.80 | 140,978 |
2020-02-07 | $13.00 | $13.03 | $12.93 | $12.95 | $10.72 | 107,212 |
2020-02-06 | $13.09 | $13.09 | $13.02 | $13.05 | $10.80 | 34,254 |
2020-02-05 | $13.11 | $13.14 | $13.06 | $13.08 | $10.82 | 167,127 |
2020-02-04 | $13.03 | $13.04 | $12.97 | $13.04 | $10.79 | 124,232 |
2020-02-03 | $12.81 | $12.90 | $12.81 | $12.83 | $10.62 | 37,824 |
2020-01-31 | $12.84 | $12.89 | $12.76 | $12.82 | $10.61 | 87,689 |
2020-01-30 | $12.82 | $12.90 | $12.78 | $12.90 | $10.68 | 38,836 |
2020-01-29 | $12.90 | $12.97 | $12.87 | $12.93 | $10.70 | 72,653 |
2020-01-28 | $12.81 | $12.90 | $12.76 | $12.89 | $10.67 | 63,146 |
2020-01-27 | $12.70 | $12.84 | $12.63 | $12.79 | $10.58 | 508,875 |
2020-01-24 | $13.10 | $13.14 | $12.92 | $12.98 | $10.74 | 93,085 |
2020-01-23 | $13.03 | $13.08 | $12.98 | $13.06 | $10.81 | 97,290 |
2020-01-22 | $13.11 | $13.14 | $13.09 | $13.14 | $10.87 | 99,333 |
2020-01-21 | $13.03 | $13.10 | $13.03 | $13.05 | $10.80 | 100,551 |
2020-01-17 | $13.02 | $13.06 | $13.00 | $13.04 | $10.79 | 66,188 |
2020-01-16 | $12.90 | $13.00 | $12.90 | $13.00 | $10.76 | 68,210 |
2020-01-15 | $12.80 | $12.90 | $12.80 | $12.85 | $10.63 | 38,469 |
2020-01-14 | $12.83 | $12.86 | $12.81 | $12.81 | $10.60 | 21,773 |
2020-01-13 | $12.77 | $12.86 | $12.76 | $12.83 | $10.62 | 79,514 |
2020-01-10 | $12.79 | $12.81 | $12.73 | $12.77 | $10.57 | 54,220 |
2020-01-09 | $12.76 | $12.81 | $12.73 | $12.81 | $10.60 | 198,282 |
2020-01-08 | $12.71 | $12.80 | $12.70 | $12.75 | $10.55 | 146,824 |
2020-01-07 | $12.73 | $12.74 | $12.69 | $12.73 | $10.53 | 95,461 |
2020-01-06 | $12.73 | $12.77 | $12.67 | $12.75 | $10.55 | 77,352 |
2020-01-03 | $12.73 | $12.81 | $12.73 | $12.77 | $10.57 | 47,401 |
2020-01-02 | $12.80 | $12.87 | $12.80 | $12.84 | $10.63 | 64,834 |
2019-12-31 | $12.76 | $12.79 | $12.72 | $12.79 | $10.58 | 127,090 |
2019-12-30 | $12.77 | $12.81 | $12.71 | $12.71 | $10.52 | 33,902 |
2019-12-27 | $12.78 | $12.83 | $12.76 | $12.76 | $10.56 | 66,861 |
2019-12-26 | $12.68 | $12.73 | $12.65 | $12.72 | $10.53 | 34,165 |
2019-12-24 | $12.66 | $12.66 | $12.59 | $12.64 | $10.46 | 57,516 |
2019-12-23 | $12.63 | $12.65 | $12.59 | $12.62 | $10.44 | 83,041 |
2019-12-20 | $12.99 | $13.00 | $12.94 | $12.97 | $10.43 | 49,853 |
2019-12-19 | $12.89 | $12.98 | $12.89 | $12.94 | $10.41 | 49,194 |
2019-12-18 | $12.92 | $12.92 | $12.87 | $12.89 | $10.37 | 33,155 |
2019-12-17 | $12.93 | $12.93 | $12.89 | $12.91 | $10.38 | 34,831 |
2019-12-16 | $12.88 | $13.00 | $12.88 | $12.95 | $10.42 | 53,928 |
2019-12-13 | $12.75 | $12.82 | $12.74 | $12.77 | $10.27 | 42,095 |
2019-12-12 | $12.64 | $12.75 | $12.63 | $12.70 | $10.21 | 35,742 |
2019-12-11 | $12.60 | $12.67 | $12.60 | $12.66 | $10.18 | 39,312 |
2019-12-10 | $12.58 | $12.64 | $12.58 | $12.63 | $10.16 | 38,648 |
2019-12-09 | $12.62 | $12.67 | $12.60 | $12.61 | $10.14 | 36,531 |
2019-12-06 | $12.66 | $12.68 | $12.60 | $12.60 | $10.13 | 32,987 |
2019-12-05 | $12.51 | $12.56 | $12.51 | $12.56 | $10.10 | 30,920 |
2019-12-04 | $12.43 | $12.51 | $12.43 | $12.49 | $10.05 | 37,116 |
2019-12-03 | $12.33 | $12.40 | $12.31 | $12.38 | $9.96 | 137,375 |
2019-12-02 | $12.58 | $12.58 | $12.43 | $12.47 | $10.03 | 30,655 |
2019-11-29 | $12.53 | $12.58 | $12.53 | $12.54 | $10.09 | 21,586 |
2019-11-27 | $12.51 | $12.60 | $12.49 | $12.59 | $10.13 | 54,145 |
2019-11-26 | $12.48 | $12.55 | $12.48 | $12.53 | $10.08 | 127,143 |
2019-11-25 | $12.39 | $12.47 | $12.39 | $12.46 | $10.02 | 60,205 |
2019-11-22 | $12.36 | $12.40 | $12.32 | $12.34 | $9.92 | 46,578 |
2019-11-21 | $12.33 | $12.37 | $12.30 | $12.33 | $9.92 | 184,630 |
2019-11-20 | $12.35 | $12.39 | $12.30 | $12.35 | $9.93 | 27,332 |
2019-11-19 | $12.41 | $12.45 | $12.37 | $12.40 | $9.97 | 62,549 |
2019-11-18 | $12.37 | $12.39 | $12.34 | $12.36 | $9.94 | 29,369 |
2019-11-15 | $12.32 | $12.36 | $12.31 | $12.35 | $9.93 | 32,990 |
2019-11-14 | $12.23 | $12.31 | $12.23 | $12.30 | $9.89 | 39,500 |
2019-11-13 | $12.30 | $12.33 | $12.27 | $12.31 | $9.90 | 853,199 |
2019-11-12 | $12.27 | $12.36 | $12.26 | $12.36 | $9.94 | 32,187 |
2019-11-11 | $12.21 | $12.28 | $12.21 | $12.27 | $9.87 | 105,455 |
2019-11-08 | $12.21 | $12.26 | $12.21 | $12.24 | $9.84 | 19,854 |
2019-11-07 | $12.31 | $12.33 | $12.25 | $12.25 | $9.85 | 43,757 |
2019-11-06 | $12.26 | $12.27 | $12.21 | $12.25 | $9.85 | 38,775 |
2019-11-05 | $12.30 | $12.34 | $12.29 | $12.29 | $9.88 | 44,427 |
2019-11-04 | $12.31 | $12.36 | $12.29 | $12.30 | $9.89 | 153,865 |
2019-11-01 | $12.25 | $12.28 | $12.22 | $12.27 | $9.87 | 62,191 |
2019-10-31 | $12.16 | $12.16 | $12.10 | $12.13 | $9.76 | 35,143 |
2019-10-30 | $12.12 | $12.17 | $12.08 | $12.15 | $9.77 | 32,779 |
2019-10-29 | $12.12 | $12.18 | $12.10 | $12.17 | $9.79 | 46,315 |
2019-10-28 | $12.05 | $12.15 | $12.05 | $12.12 | $9.75 | 55,263 |
2019-10-25 | $12.03 | $12.05 | $12.01 | $12.05 | $9.69 | 35,769 |
2019-10-24 | $12.07 | $12.10 | $12.02 | $12.05 | $9.69 | 62,450 |
2019-10-23 | $11.94 | $12.04 | $11.94 | $12.01 | $9.66 | 29,668 |
2019-10-22 | $12.04 | $12.04 | $11.95 | $11.96 | $9.62 | 142,968 |
2019-10-21 | $11.99 | $12.10 | $11.99 | $12.01 | $9.66 | 51,674 |
2019-10-18 | $11.99 | $12.00 | $11.88 | $11.93 | $9.60 | 170,039 |
2019-10-17 | $11.94 | $12.02 | $11.92 | $11.98 | $9.64 | 115,936 |
2019-10-16 | $11.82 | $11.90 | $11.82 | $11.88 | $9.55 | 88,980 |
2019-10-15 | $11.72 | $11.91 | $11.71 | $11.86 | $9.54 | 200,939 |
2019-10-14 | $11.71 | $11.76 | $11.70 | $11.70 | $9.41 | 87,243 |
2019-10-11 | $11.77 | $11.85 | $11.76 | $11.77 | $9.47 | 126,044 |
2019-10-10 | $11.50 | $11.58 | $11.50 | $11.57 | $9.31 | 47,872 |
2019-10-09 | $11.44 | $11.53 | $11.44 | $11.49 | $9.24 | 90,839 |
2019-10-08 | $11.45 | $11.45 | $11.37 | $11.39 | $9.16 | 81,675 |
2019-10-07 | $11.49 | $11.55 | $11.44 | $11.50 | $9.25 | 203,482 |
2019-10-04 | $11.46 | $11.56 | $11.46 | $11.56 | $9.30 | 46,003 |
2019-10-03 | $11.40 | $11.48 | $11.33 | $11.45 | $9.21 | 156,312 |
2019-10-02 | $11.54 | $11.54 | $11.32 | $11.41 | $9.18 | 691,022 |
2019-10-01 | $11.78 | $11.80 | $11.63 | $11.63 | $9.35 | 64,858 |
2019-09-30 | $11.89 | $11.91 | $11.80 | $11.82 | $9.51 | 49,496 |
2019-09-27 | $11.99 | $11.99 | $11.81 | $11.85 | $9.53 | 63,406 |
2019-09-26 | $12.00 | $12.07 | $11.95 | $11.98 | $9.64 | 64,408 |
2019-09-25 | $11.91 | $11.95 | $11.86 | $11.94 | $9.60 | 20,890 |
2019-09-24 | $12.11 | $12.12 | $11.96 | $11.98 | $9.64 | 40,397 |
2019-09-23 | $12.12 | $12.12 | $12.01 | $12.09 | $9.72 | 77,058 |
2019-09-20 | $12.30 | $12.34 | $12.28 | $12.30 | $9.72 | 37,276 |
2019-09-19 | $12.32 | $12.36 | $12.30 | $12.30 | $9.72 | 54,034 |
2019-09-18 | $12.28 | $12.28 | $12.17 | $12.22 | $9.65 | 94,453 |
2019-09-17 | $12.22 | $12.33 | $12.22 | $12.32 | $9.73 | 56,575 |
2019-09-16 | $12.27 | $12.29 | $12.24 | $12.24 | $9.67 | 55,818 |
2019-09-13 | $12.33 | $12.39 | $12.33 | $12.34 | $9.75 | 115,237 |
2019-09-12 | $12.19 | $12.28 | $12.18 | $12.26 | $9.68 | 125,477 |
2019-09-11 | $12.13 | $12.17 | $12.10 | $12.16 | $9.61 | 92,431 |
2019-09-10 | $12.15 | $12.17 | $12.12 | $12.12 | $9.57 | 170,107 |
2019-09-09 | $12.19 | $12.24 | $12.17 | $12.20 | $9.64 | 51,185 |
2019-09-06 | $12.16 | $12.21 | $12.16 | $12.16 | $9.61 | 126,514 |
2019-09-05 | $12.09 | $12.14 | $12.09 | $12.12 | $9.57 | 421,939 |
2019-09-04 | $11.89 | $12.00 | $11.87 | $12.00 | $9.48 | 439,398 |
2019-09-03 | $11.72 | $11.74 | $11.69 | $11.74 | $9.27 | 62,435 |
2019-08-30 | $11.81 | $11.81 | $11.74 | $11.77 | $9.30 | 60,714 |
2019-08-29 | $11.71 | $11.78 | $11.71 | $11.74 | $9.27 | 40,780 |
2019-08-28 | $11.60 | $11.68 | $11.54 | $11.65 | $9.20 | 576,713 |
2019-08-27 | $11.67 | $11.75 | $11.63 | $11.63 | $9.19 | 119,496 |
2019-08-26 | $11.70 | $11.70 | $11.58 | $11.63 | $9.19 | 85,233 |
2019-08-23 | $11.69 | $11.76 | $11.56 | $11.56 | $9.13 | 57,202 |
2019-08-22 | $11.70 | $11.76 | $11.69 | $11.73 | $9.27 | 90,375 |
2019-08-21 | $11.67 | $11.71 | $11.67 | $11.68 | $9.23 | 82,804 |
2019-08-20 | $11.60 | $11.61 | $11.56 | $11.56 | $9.13 | 135,780 |
2019-08-19 | $11.55 | $11.58 | $11.54 | $11.55 | $9.12 | 187,914 |
2019-08-16 | $11.37 | $11.48 | $11.30 | $11.48 | $9.07 | 71,205 |
2019-08-15 | $11.30 | $11.37 | $11.29 | $11.29 | $8.92 | 123,240 |
2019-08-14 | $11.39 | $11.39 | $11.28 | $11.32 | $8.94 | 43,471 |
2019-08-13 | $11.46 | $11.60 | $11.41 | $11.56 | $9.13 | 58,044 |
2019-08-12 | $11.63 | $11.63 | $11.49 | $11.51 | $9.09 | 33,357 |
2019-08-09 | $11.72 | $11.72 | $11.64 | $11.66 | $9.21 | 51,461 |
2019-08-08 | $11.66 | $11.79 | $11.66 | $11.77 | $9.30 | 93,161 |
2019-08-07 | $11.50 | $11.66 | $11.45 | $11.65 | $9.20 | 62,349 |
2019-08-06 | $11.47 | $11.56 | $11.45 | $11.53 | $9.11 | 114,160 |
2019-08-05 | $11.51 | $11.51 | $11.30 | $11.40 | $9.00 | 254,188 |
2019-08-02 | $11.72 | $11.76 | $11.65 | $11.69 | $9.23 | 178,496 |
2019-08-01 | $11.89 | $11.98 | $11.78 | $11.80 | $9.32 | 28,572 |
2019-07-31 | $12.05 | $12.07 | $11.86 | $11.90 | $9.40 | 96,397 |
2019-07-30 | $11.99 | $12.06 | $11.98 | $12.05 | $9.52 | 214,609 |
2019-07-29 | $12.18 | $12.18 | $12.10 | $12.12 | $9.57 | 92,010 |
2019-07-26 | $12.16 | $12.19 | $12.14 | $12.17 | $9.61 | 15,416 |
2019-07-25 | $12.25 | $12.25 | $12.14 | $12.17 | $9.61 | 89,812 |
2019-07-24 | $12.11 | $12.22 | $12.11 | $12.22 | $9.65 | 70,931 |
2019-07-23 | $12.05 | $12.11 | $12.05 | $12.11 | $9.57 | 49,821 |
2019-07-22 | $11.95 | $12.03 | $11.95 | $12.01 | $9.49 | 39,583 |
2019-07-19 | $11.99 | $12.03 | $11.95 | $11.95 | $9.44 | 33,166 |
2019-07-18 | $11.95 | $12.03 | $11.95 | $11.99 | $9.47 | 33,520 |
2019-07-17 | $12.01 | $12.04 | $11.97 | $11.98 | $9.46 | 63,398 |
2019-07-16 | $12.05 | $12.09 | $12.00 | $12.00 | $9.48 | 87,893 |
2019-07-15 | $12.10 | $12.11 | $12.06 | $12.09 | $9.55 | 29,136 |
2019-07-12 | $12.06 | $12.10 | $12.06 | $12.08 | $9.54 | 39,763 |
2019-07-11 | $12.07 | $12.09 | $12.03 | $12.06 | $9.53 | 534,559 |
2019-07-10 | $12.03 | $12.08 | $12.00 | $12.07 | $9.53 | 152,314 |
2019-07-09 | $11.92 | $11.99 | $11.91 | $11.98 | $9.46 | 40,948 |
2019-07-08 | $12.05 | $12.07 | $12.00 | $12.01 | $9.49 | 42,479 |
2019-07-05 | $12.05 | $12.11 | $12.03 | $12.11 | $9.57 | 36,073 |
2019-07-03 | $12.12 | $12.16 | $12.12 | $12.16 | $9.61 | 77,166 |
2019-07-02 | $12.00 | $12.08 | $11.98 | $12.08 | $9.54 | 50,231 |
2019-07-01 | $12.08 | $12.11 | $11.97 | $12.02 | $9.49 | 162,980 |
2019-06-28 | $11.89 | $11.94 | $11.87 | $11.94 | $9.43 | 46,930 |
2019-06-27 | $11.77 | $11.84 | $11.77 | $11.83 | $9.34 | 68,108 |
2019-06-26 | $11.80 | $11.82 | $11.74 | $11.78 | $9.30 | 77,574 |
2019-06-25 | $11.89 | $11.89 | $11.73 | $11.73 | $9.27 | 78,549 |
2019-06-24 | $11.88 | $11.91 | $11.83 | $11.85 | $9.36 | 31,461 |
2019-06-21 | $12.04 | $12.08 | $12.00 | $12.04 | $9.38 | 234,147 |
2019-06-20 | $12.11 | $12.18 | $12.04 | $12.09 | $9.42 | 160,531 |
2019-06-19 | $11.93 | $12.02 | $11.92 | $12.00 | $9.35 | 95,841 |
2019-06-18 | $11.90 | $11.95 | $11.86 | $11.87 | $9.25 | 63,864 |
2019-06-17 | $11.84 | $11.86 | $11.78 | $11.79 | $9.18 | 61,387 |
2019-06-14 | $11.80 | $11.82 | $11.77 | $11.80 | $9.19 | 62,367 |
2019-06-13 | $11.84 | $11.88 | $11.82 | $11.86 | $9.24 | 55,638 |
2019-06-12 | $11.82 | $11.85 | $11.80 | $11.83 | $9.22 | 37,184 |
2019-06-11 | $11.96 | $11.96 | $11.86 | $11.89 | $9.26 | 108,090 |
2019-06-10 | $11.78 | $11.90 | $11.78 | $11.83 | $9.22 | 159,054 |
2019-06-07 | $11.71 | $11.80 | $11.71 | $11.78 | $9.18 | 42,898 |
2019-06-06 | $11.64 | $11.68 | $11.60 | $11.65 | $9.08 | 45,375 |
2019-06-05 | $11.68 | $11.68 | $11.61 | $11.66 | $9.08 | 44,906 |
2019-06-04 | $11.49 | $11.63 | $11.49 | $11.62 | $9.05 | 33,008 |
2019-06-03 | $11.44 | $11.47 | $11.39 | $11.43 | $8.90 | 32,064 |
2019-05-31 | $11.49 | $11.49 | $11.42 | $11.45 | $8.92 | 58,924 |
2019-05-30 | $11.57 | $11.64 | $11.57 | $11.61 | $9.04 | 53,132 |
2019-05-29 | $11.56 | $11.57 | $11.50 | $11.55 | $9.00 | 73,545 |
2019-05-28 | $11.69 | $11.70 | $11.59 | $11.59 | $9.03 | 27,356 |
2019-05-24 | $11.71 | $11.78 | $11.67 | $11.69 | $9.11 | 26,790 |
2019-05-23 | $11.71 | $11.71 | $11.60 | $11.64 | $9.07 | 45,277 |
2019-05-22 | $11.85 | $11.90 | $11.83 | $11.85 | $9.23 | 700,546 |
2019-05-21 | $11.86 | $11.91 | $11.85 | $11.88 | $9.25 | 85,852 |
2019-05-20 | $11.83 | $11.86 | $11.81 | $11.85 | $9.23 | 35,730 |
2019-05-17 | $11.86 | $11.95 | $11.86 | $11.89 | $9.26 | 53,149 |
2019-05-16 | $11.86 | $11.99 | $11.86 | $11.93 | $9.29 | 49,486 |
2019-05-15 | $11.72 | $11.88 | $11.71 | $11.84 | $9.22 | 45,220 |
2019-05-14 | $11.78 | $11.87 | $11.75 | $11.81 | $9.20 | 79,417 |
2019-05-13 | $11.74 | $11.74 | $11.62 | $11.70 | $9.11 | 76,126 |
2019-05-10 | $11.91 | $12.00 | $11.84 | $11.97 | $9.33 | 59,148 |
2019-05-09 | $11.82 | $11.93 | $11.75 | $11.92 | $9.29 | 227,177 |
2019-05-08 | $12.00 | $12.01 | $11.96 | $11.97 | $9.33 | 355,909 |
2019-05-07 | $11.97 | $11.97 | $11.85 | $11.90 | $9.27 | 115,744 |
2019-05-06 | $11.90 | $12.09 | $11.87 | $12.09 | $9.42 | 92,884 |
2019-05-03 | $12.07 | $12.20 | $12.04 | $12.20 | $9.50 | 75,341 |
2019-05-02 | $12.07 | $12.08 | $11.97 | $12.04 | $9.38 | 109,152 |
2019-05-01 | $12.10 | $12.19 | $12.04 | $12.04 | $9.38 | 62,930 |
2019-04-30 | $12.12 | $12.16 | $12.05 | $12.10 | $9.43 | 56,557 |
2019-04-29 | $12.07 | $12.12 | $12.06 | $12.12 | $9.44 | 34,149 |
2019-04-26 | $11.96 | $12.10 | $11.96 | $12.05 | $9.39 | 170,715 |
2019-04-25 | $11.95 | $12.03 | $11.91 | $11.97 | $9.33 | 33,020 |
2019-04-24 | $11.98 | $12.04 | $11.98 | $12.02 | $9.36 | 55,323 |
2019-04-23 | $11.91 | $12.04 | $11.87 | $12.00 | $9.35 | 1,116,559 |
2019-04-22 | $11.88 | $11.97 | $11.88 | $11.93 | $9.29 | 76,754 |
2019-04-18 | $11.87 | $11.98 | $11.87 | $11.97 | $9.33 | 48,183 |
2019-04-17 | $11.91 | $11.91 | $11.83 | $11.88 | $9.25 | 163,173 |
2019-04-16 | $11.79 | $11.89 | $11.79 | $11.87 | $9.25 | 127,330 |
2019-04-15 | $11.78 | $11.82 | $11.76 | $11.82 | $9.21 | 68,122 |
2019-04-12 | $11.81 | $11.83 | $11.78 | $11.81 | $9.20 | 51,574 |
2019-04-11 | $11.75 | $11.75 | $11.68 | $11.71 | $9.12 | 208,991 |
2019-04-10 | $11.61 | $11.73 | $11.61 | $11.73 | $9.14 | 47,376 |
2019-04-09 | $11.70 | $11.70 | $11.61 | $11.62 | $9.05 | 54,447 |
2019-04-08 | $11.73 | $11.75 | $11.67 | $11.72 | $9.13 | 57,650 |
2019-04-05 | $11.68 | $11.76 | $11.68 | $11.73 | $9.14 | 55,645 |
2019-04-04 | $11.71 | $11.74 | $11.65 | $11.67 | $9.09 | 43,863 |
2019-04-03 | $11.67 | $11.75 | $11.67 | $11.71 | $9.12 | 76,122 |
2019-04-02 | $11.65 | $11.65 | $11.52 | $11.60 | $9.04 | 120,162 |
2019-04-01 | $11.54 | $11.64 | $11.54 | $11.60 | $9.04 | 69,432 |
2019-03-29 | $11.44 | $11.49 | $11.39 | $11.45 | $8.92 | 45,091 |
2019-03-28 | $11.37 | $11.40 | $11.32 | $11.40 | $8.88 | 53,845 |
2019-03-27 | $11.45 | $11.47 | $11.35 | $11.40 | $8.88 | 58,224 |
2019-03-26 | $11.35 | $11.42 | $11.35 | $11.35 | $8.84 | 41,425 |
2019-03-25 | $11.32 | $11.36 | $11.27 | $11.29 | $8.80 | 33,298 |
2019-03-22 | $11.49 | $11.55 | $11.31 | $11.40 | $8.88 | 47,700 |
2019-03-21 | $11.48 | $11.63 | $11.48 | $11.60 | $9.04 | 60,219 |
2019-03-20 | $11.58 | $11.66 | $11.50 | $11.60 | $9.04 | 61,535 |
2019-03-19 | $11.61 | $11.67 | $11.55 | $11.56 | $9.01 | 85,512 |
2019-03-18 | $11.51 | $11.61 | $11.51 | $11.58 | $9.02 | 41,139 |
2019-03-15 | $11.44 | $11.51 | $11.40 | $11.51 | $8.97 | 38,114 |
2019-03-14 | $11.42 | $11.42 | $11.34 | $11.40 | $8.88 | 72,041 |
2019-03-13 | $11.33 | $11.39 | $11.33 | $11.38 | $8.87 | 60,838 |
2019-03-12 | $11.30 | $11.34 | $11.26 | $11.32 | $8.82 | 32,070 |
2019-03-11 | $11.20 | $11.32 | $11.15 | $11.27 | $8.78 | 60,081 |
2019-03-08 | $11.12 | $11.15 | $11.10 | $11.15 | $8.69 | 60,900 |
2019-03-07 | $11.33 | $11.33 | $11.19 | $11.19 | $8.72 | 83,070 |
2019-03-06 | $11.42 | $11.44 | $11.37 | $11.39 | $8.87 | 56,984 |
2019-03-05 | $11.48 | $11.48 | $11.40 | $11.41 | $8.89 | 51,348 |
2019-03-04 | $11.50 | $11.53 | $11.40 | $11.47 | $8.94 | 55,659 |
2019-03-01 | $11.50 | $11.50 | $11.42 | $11.45 | $8.92 | 60,149 |
2019-02-28 | $11.41 | $11.43 | $11.39 | $11.42 | $8.90 | 138,736 |
2019-02-27 | $11.42 | $11.42 | $11.35 | $11.41 | $8.89 | 44,708 |
2019-02-26 | $11.41 | $11.48 | $11.41 | $11.47 | $8.94 | 47,556 |
2019-02-25 | $11.50 | $11.53 | $11.41 | $11.43 | $8.90 | 64,481 |
2019-02-22 | $11.41 | $11.42 | $11.36 | $11.40 | $8.88 | 153,125 |
2019-02-21 | $11.39 | $11.39 | $11.29 | $11.32 | $8.82 | 46,149 |
2019-02-20 | $11.30 | $11.40 | $11.30 | $11.38 | $8.87 | 102,896 |
2019-02-19 | $11.21 | $11.36 | $11.20 | $11.36 | $8.85 | 74,067 |
2019-02-15 | $11.21 | $11.28 | $11.19 | $11.27 | $8.78 | 175,350 |
2019-02-14 | $11.20 | $11.21 | $11.14 | $11.17 | $8.70 | 47,421 |
2019-02-13 | $11.22 | $11.26 | $11.18 | $11.22 | $8.74 | 87,923 |
2019-02-12 | $11.13 | $11.19 | $11.13 | $11.19 | $8.72 | 116,440 |
2019-02-11 | $11.07 | $11.15 | $11.06 | $11.09 | $8.64 | 145,019 |
2019-02-08 | $11.04 | $11.11 | $10.99 | $11.11 | $8.66 | 131,644 |
2019-02-07 | $11.19 | $11.20 | $11.06 | $11.15 | $8.69 | 51,477 |
2019-02-06 | $11.24 | $11.26 | $11.20 | $11.23 | $8.75 | 105,851 |
2019-02-05 | $11.17 | $11.28 | $11.17 | $11.25 | $8.76 | 90,548 |
2019-02-04 | $11.07 | $11.19 | $11.06 | $11.18 | $8.71 | 140,375 |
2019-02-01 | $11.07 | $11.14 | $11.05 | $11.14 | $8.68 | 95,877 |
2019-01-31 | $10.96 | $11.12 | $10.96 | $11.11 | $8.66 | 762,802 |
2019-01-30 | $10.91 | $11.03 | $10.88 | $11.00 | $8.57 | 36,623 |
2019-01-29 | $10.94 | $10.98 | $10.89 | $10.89 | $8.48 | 91,363 |
2019-01-28 | $10.87 | $10.90 | $10.85 | $10.88 | $8.48 | 57,594 |
2019-01-25 | $10.86 | $10.94 | $10.86 | $10.91 | $8.50 | 80,284 |
2019-01-24 | $10.77 | $10.85 | $10.77 | $10.82 | $8.43 | 35,199 |
2019-01-23 | $10.81 | $10.82 | $10.72 | $10.79 | $8.41 | 87,498 |
2019-01-22 | $10.86 | $10.86 | $10.72 | $10.76 | $8.38 | 111,753 |
2019-01-18 | $10.85 | $10.91 | $10.82 | $10.86 | $8.46 | 52,045 |
2019-01-17 | $10.64 | $10.79 | $10.64 | $10.75 | $8.37 | 88,505 |
2019-01-16 | $10.68 | $10.73 | $10.68 | $10.72 | $8.35 | 139,665 |
2019-01-15 | $10.55 | $10.65 | $10.55 | $10.62 | $8.27 | 69,196 |
2019-01-14 | $10.49 | $10.57 | $10.48 | $10.52 | $8.20 | 100,853 |
2019-01-11 | $10.61 | $10.66 | $10.59 | $10.64 | $8.29 | 76,204 |
2019-01-10 | $10.60 | $10.67 | $10.60 | $10.67 | $8.31 | 60,453 |
2019-01-09 | $10.60 | $10.67 | $10.56 | $10.63 | $8.28 | 83,561 |
2019-01-08 | $10.44 | $10.53 | $10.44 | $10.50 | $8.18 | 134,168 |
2019-01-07 | $10.28 | $10.42 | $10.25 | $10.38 | $8.09 | 135,030 |
2019-01-04 | $9.97 | $10.27 | $9.97 | $10.23 | $7.97 | 168,033 |
2019-01-03 | $9.98 | $9.98 | $9.84 | $9.84 | $7.67 | 82,440 |
2019-01-02 | $9.88 | $10.07 | $9.88 | $10.01 | $7.80 | 145,570 |
2018-12-31 | $10.09 | $10.12 | $9.96 | $10.01 | $7.80 | 165,116 |
2018-12-28 | $10.12 | $10.13 | $9.99 | $10.06 | $7.84 | 491,103 |
2018-12-27 | $9.90 | $10.01 | $9.80 | $10.01 | $7.80 | 418,047 |
2018-12-26 | $9.73 | $10.03 | $9.69 | $10.00 | $7.79 | 203,807 |
2018-12-24 | $9.73 | $9.84 | $9.72 | $9.72 | $7.57 | 103,188 |
2018-12-21 | $9.87 | $9.97 | $9.78 | $9.79 | $7.63 | 404,696 |
2018-12-20 | $9.95 | $9.97 | $9.79 | $9.85 | $7.67 | 156,759 |
2018-12-19 | $10.13 | $10.21 | $9.92 | $9.95 | $7.75 | 231,994 |
2018-12-18 | $10.10 | $10.18 | $10.05 | $10.09 | $7.86 | 111,279 |
2018-12-17 | $10.28 | $10.28 | $10.01 | $10.04 | $7.82 | 323,385 |
2018-12-14 | $10.37 | $10.37 | $10.26 | $10.29 | $8.02 | 100,736 |
2018-12-13 | $10.55 | $10.55 | $10.42 | $10.46 | $8.15 | 190,369 |
2018-12-12 | $10.50 | $10.57 | $10.50 | $10.52 | $8.20 | 62,729 |
2018-12-11 | $10.45 | $10.49 | $10.29 | $10.35 | $8.06 | 252,685 |
2018-12-10 | $10.41 | $10.45 | $10.22 | $10.36 | $8.07 | 657,574 |
2018-12-07 | $10.68 | $10.68 | $10.46 | $10.48 | $8.16 | 602,343 |
2018-12-06 | $10.53 | $10.64 | $10.43 | $10.64 | $8.29 | 371,729 |
2018-12-04 | $11.06 | $11.06 | $10.74 | $10.76 | $8.38 | 232,852 |
2018-12-03 | $11.13 | $11.16 | $11.08 | $11.12 | $8.66 | 164,442 |
2018-11-30 | $10.95 | $10.96 | $10.88 | $10.93 | $8.51 | 43,597 |
2018-11-29 | $11.01 | $11.07 | $11.00 | $11.02 | $8.58 | 51,720 |
2018-11-28 | $10.93 | $11.07 | $10.88 | $11.07 | $8.62 | 112,395 |
2018-11-27 | $10.90 | $10.94 | $10.87 | $10.88 | $8.48 | 39,603 |
2018-11-26 | $10.91 | $11.01 | $10.91 | $10.96 | $8.54 | 59,105 |
2018-11-23 | $10.73 | $10.88 | $10.73 | $10.85 | $8.45 | 31,494 |
2018-11-21 | $10.73 | $10.85 | $10.72 | $10.82 | $8.43 | 399,600 |
2018-11-20 | $10.64 | $10.69 | $10.57 | $10.60 | $8.26 | 163,078 |
2018-11-19 | $10.94 | $10.96 | $10.79 | $10.79 | $8.41 | 90,059 |
2018-11-16 | $10.93 | $10.98 | $10.90 | $10.96 | $8.54 | 72,879 |
2018-11-15 | $10.95 | $11.02 | $10.88 | $10.98 | $8.55 | 106,609 |
2018-11-14 | $11.10 | $11.14 | $10.96 | $11.01 | $8.58 | 363,740 |
2018-11-13 | $10.97 | $11.10 | $10.97 | $11.00 | $8.57 | 83,043 |
2018-11-12 | $11.12 | $11.12 | $10.92 | $10.93 | $8.51 | 118,571 |
2018-11-09 | $11.23 | $11.24 | $11.15 | $11.20 | $8.73 | 77,200 |
2018-11-08 | $11.36 | $11.42 | $11.30 | $11.30 | $8.80 | 47,080 |
2018-11-07 | $11.35 | $11.43 | $11.33 | $11.42 | $8.90 | 128,438 |
2018-11-06 | $11.24 | $11.29 | $11.24 | $11.26 | $8.77 | 51,774 |
2018-11-05 | $11.24 | $11.28 | $11.21 | $11.25 | $8.76 | 67,479 |
2018-11-02 | $11.43 | $11.48 | $11.23 | $11.26 | $8.77 | 77,013 |
2018-11-01 | $11.21 | $11.30 | $11.16 | $11.28 | $8.79 | 191,549 |
2018-10-31 | $10.99 | $11.12 | $10.99 | $11.05 | $8.61 | 63,013 |
2018-10-30 | $10.74 | $10.88 | $10.74 | $10.88 | $8.48 | 70,151 |
2018-10-29 | $10.91 | $10.96 | $10.63 | $10.70 | $8.34 | 111,788 |
2018-10-26 | $10.78 | $10.90 | $10.72 | $10.83 | $8.44 | 82,709 |
2018-10-25 | $10.82 | $10.96 | $10.82 | $10.90 | $8.49 | 83,387 |
2018-10-24 | $11.03 | $11.06 | $10.74 | $10.74 | $8.37 | 210,578 |
2018-10-23 | $11.03 | $11.11 | $10.92 | $11.08 | $8.63 | 160,097 |
2018-10-22 | $11.22 | $11.31 | $11.22 | $11.24 | $8.76 | 88,055 |
2018-10-19 | $11.30 | $11.34 | $11.22 | $11.22 | $8.74 | 47,088 |
2018-10-18 | $11.39 | $11.43 | $11.24 | $11.26 | $8.77 | 68,386 |
2018-10-17 | $11.51 | $11.55 | $11.43 | $11.47 | $8.94 | 42,166 |
2018-10-16 | $11.48 | $11.57 | $11.44 | $11.56 | $9.01 | 145,972 |
2018-10-15 | $11.35 | $11.37 | $11.30 | $11.33 | $8.83 | 305,272 |
2018-10-12 | $11.47 | $11.50 | $11.31 | $11.38 | $8.87 | 116,454 |
2018-10-11 | $11.37 | $11.44 | $11.24 | $11.27 | $8.78 | 1,141,556 |
2018-10-10 | $11.70 | $11.70 | $11.40 | $11.41 | $8.89 | 189,752 |
2018-10-09 | $11.74 | $11.86 | $11.72 | $11.78 | $9.18 | 612,789 |
2018-10-08 | $11.87 | $11.88 | $11.80 | $11.84 | $9.22 | 63,166 |
2018-10-05 | $12.06 | $12.09 | $11.93 | $12.00 | $9.35 | 140,776 |
2018-10-04 | $12.29 | $12.29 | $12.05 | $12.09 | $9.42 | 274,707 |
2018-10-03 | $12.26 | $12.33 | $12.26 | $12.29 | $9.57 | 75,546 |
2018-10-02 | $12.29 | $12.29 | $12.22 | $12.25 | $9.54 | 124,820 |
2018-10-01 | $12.38 | $12.42 | $12.32 | $12.34 | $9.61 | 95,957 |
2018-09-28 | $12.35 | $12.39 | $12.27 | $12.30 | $9.58 | 154,296 |
2018-09-27 | $12.48 | $12.50 | $12.41 | $12.42 | $9.68 | 75,025 |
2018-09-26 | $12.53 | $12.57 | $12.49 | $12.50 | $9.74 | 70,764 |
2018-09-25 | $12.59 | $12.60 | $12.51 | $12.51 | $9.75 | 33,210 |
2018-09-24 | $12.64 | $12.64 | $12.54 | $12.57 | $9.79 | 76,321 |
2018-09-21 | $12.83 | $12.91 | $12.83 | $12.88 | $9.82 | 84,608 |
2018-09-20 | $12.80 | $12.89 | $12.80 | $12.85 | $9.80 | 139,089 |
2018-09-19 | $12.75 | $12.75 | $12.71 | $12.71 | $9.69 | 44,247 |
2018-09-18 | $12.65 | $12.74 | $12.65 | $12.71 | $9.69 | 160,286 |
2018-09-17 | $12.64 | $12.70 | $12.63 | $12.65 | $9.64 | 138,207 |
2018-09-14 | $12.64 | $12.68 | $12.62 | $12.64 | $9.64 | 53,712 |
2018-09-13 | $12.57 | $12.66 | $12.57 | $12.61 | $9.61 | 138,618 |
2018-09-12 | $12.42 | $12.50 | $12.39 | $12.49 | $9.52 | 38,923 |
2018-09-11 | $12.29 | $12.41 | $12.29 | $12.39 | $9.45 | 70,171 |
2018-09-10 | $12.28 | $12.34 | $12.28 | $12.33 | $9.40 | 86,919 |
2018-09-07 | $12.25 | $12.31 | $12.23 | $12.25 | $9.34 | 90,976 |
2018-09-06 | $12.35 | $12.40 | $12.27 | $12.29 | $9.37 | 74,951 |
2018-09-05 | $12.39 | $12.41 | $12.28 | $12.29 | $9.37 | 96,007 |
2018-09-04 | $12.39 | $12.46 | $12.39 | $12.42 | $9.47 | 125,053 |
2018-08-31 | $12.54 | $12.58 | $12.48 | $12.55 | $9.57 | 75,383 |
2018-08-30 | $12.67 | $12.67 | $12.56 | $12.59 | $9.60 | 105,568 |
2018-08-29 | $12.67 | $12.73 | $12.66 | $12.73 | $9.71 | 149,011 |
2018-08-28 | $12.74 | $12.75 | $12.68 | $12.72 | $9.70 | 56,814 |
2018-08-27 | $12.70 | $12.75 | $12.66 | $12.74 | $9.71 | 152,306 |
2018-08-24 | $12.58 | $12.64 | $12.58 | $12.63 | $9.63 | 33,391 |
2018-08-23 | $12.51 | $12.55 | $12.49 | $12.50 | $9.53 | 44,419 |
2018-08-22 | $12.51 | $12.55 | $12.49 | $12.55 | $9.57 | 49,043 |
2018-08-21 | $12.45 | $12.50 | $12.41 | $12.48 | $9.51 | 57,813 |
2018-08-20 | $12.39 | $12.39 | $12.35 | $12.39 | $9.45 | 32,128 |
2018-08-17 | $12.25 | $12.34 | $12.23 | $12.32 | $9.39 | 40,403 |
2018-08-16 | $12.18 | $12.28 | $12.18 | $12.21 | $9.31 | 65,899 |
2018-08-15 | $12.21 | $12.21 | $12.10 | $12.15 | $9.26 | 84,114 |
2018-08-14 | $12.36 | $12.38 | $12.31 | $12.36 | $9.42 | 40,758 |
2018-08-13 | $12.30 | $12.40 | $12.30 | $12.33 | $9.40 | 135,073 |
2018-08-10 | $12.41 | $12.42 | $12.34 | $12.40 | $9.45 | 132,588 |
2018-08-09 | $12.56 | $12.62 | $12.55 | $12.57 | $9.58 | 60,792 |
2018-08-08 | $12.49 | $12.57 | $12.49 | $12.57 | $9.58 | 73,524 |
2018-08-07 | $12.50 | $12.52 | $12.46 | $12.46 | $9.50 | 57,763 |
2018-08-06 | $12.38 | $12.43 | $12.37 | $12.42 | $9.47 | 114,488 |
2018-08-03 | $12.33 | $12.41 | $12.33 | $12.40 | $9.45 | 44,701 |
2018-08-02 | $12.31 | $12.37 | $12.25 | $12.35 | $9.42 | 102,681 |
2018-08-01 | $12.49 | $12.49 | $12.41 | $12.44 | $9.48 | 96,077 |
2018-07-31 | $12.48 | $12.50 | $12.45 | $12.46 | $9.50 | 184,319 |
2018-07-30 | $12.55 | $12.55 | $12.45 | $12.46 | $9.50 | 70,253 |
2018-07-27 | $12.49 | $12.54 | $12.46 | $12.49 | $9.52 | 98,628 |
2018-07-26 | $12.49 | $12.51 | $12.45 | $12.46 | $9.50 | 52,639 |
2018-07-25 | $12.50 | $12.60 | $12.47 | $12.60 | $9.61 | 39,387 |
2018-07-24 | $12.48 | $12.55 | $12.45 | $12.47 | $9.51 | 105,039 |
2018-07-23 | $12.44 | $12.46 | $12.41 | $12.43 | $9.48 | 53,800 |
2018-07-20 | $12.48 | $12.53 | $12.48 | $12.50 | $9.53 | 56,464 |
2018-07-19 | $12.44 | $12.49 | $12.43 | $12.45 | $9.49 | 81,865 |
2018-07-18 | $12.43 | $12.56 | $12.43 | $12.55 | $9.57 | 176,101 |
2018-07-17 | $12.42 | $12.46 | $12.40 | $12.46 | $9.50 | 175,626 |
2018-07-16 | $12.38 | $12.43 | $12.38 | $12.41 | $9.46 | 111,040 |
2018-07-13 | $12.33 | $12.39 | $12.33 | $12.37 | $9.43 | 73,423 |
2018-07-12 | $12.35 | $12.38 | $12.30 | $12.35 | $9.42 | 159,490 |
2018-07-11 | $12.23 | $12.30 | $12.22 | $12.24 | $9.33 | 55,554 |
2018-07-10 | $12.42 | $12.42 | $12.34 | $12.35 | $9.42 | 76,925 |
2018-07-09 | $12.39 | $12.44 | $12.36 | $12.39 | $9.45 | 146,966 |
2018-07-06 | $12.20 | $12.32 | $12.20 | $12.29 | $9.37 | 40,982 |
2018-07-05 | $12.15 | $12.19 | $12.12 | $12.19 | $9.29 | 135,291 |
2018-07-03 | $12.06 | $12.11 | $12.04 | $12.09 | $9.22 | 49,370 |
2018-07-02 | $11.88 | $12.00 | $11.85 | $12.00 | $9.15 | 76,447 |
2018-06-29 | $11.94 | $12.02 | $11.94 | $11.98 | $9.13 | 316,274 |
2018-06-28 | $11.87 | $11.87 | $11.76 | $11.82 | $9.01 | 129,146 |
2018-06-27 | $12.00 | $12.01 | $11.86 | $11.86 | $9.04 | 75,216 |
2018-06-26 | $11.97 | $12.02 | $11.95 | $11.98 | $9.13 | 83,758 |
2018-06-25 | $12.11 | $12.11 | $11.96 | $12.00 | $9.15 | 117,724 |
2018-06-22 | $12.21 | $12.23 | $12.17 | $12.18 | $9.29 | 47,346 |
2018-06-21 | $12.17 | $12.18 | $12.13 | $12.15 | $9.26 | 42,821 |
2018-06-20 | $12.21 | $12.28 | $12.17 | $12.18 | $9.29 | 27,171 |
2018-06-19 | $12.11 | $12.19 | $12.08 | $12.18 | $9.29 | 121,705 |
2018-06-18 | $12.27 | $12.29 | $12.23 | $12.28 | $9.36 | 92,085 |
2018-06-15 | $12.43 | $12.43 | $12.40 | $12.43 | $9.40 | 124,449 |
2018-06-14 | $12.50 | $12.51 | $12.46 | $12.47 | $9.43 | 75,278 |
2018-06-13 | $12.41 | $12.48 | $12.40 | $12.43 | $9.40 | 53,461 |
2018-06-12 | $12.44 | $12.44 | $12.35 | $12.39 | $9.37 | 96,920 |
2018-06-11 | $12.36 | $12.44 | $12.36 | $12.42 | $9.39 | 64,902 |
2018-06-08 | $12.34 | $12.37 | $12.30 | $12.36 | $9.34 | 45,675 |
2018-06-07 | $12.38 | $12.43 | $12.33 | $12.37 | $9.35 | 48,447 |
2018-06-06 | $12.33 | $12.40 | $12.33 | $12.38 | $9.36 | 58,858 |
2018-06-05 | $12.30 | $12.31 | $12.26 | $12.29 | $9.29 | 84,089 |
2018-06-04 | $12.30 | $12.36 | $12.30 | $12.30 | $9.30 | 47,872 |
2018-06-01 | $12.26 | $12.26 | $12.21 | $12.26 | $9.27 | 44,966 |
2018-05-31 | $12.12 | $12.17 | $12.10 | $12.12 | $9.16 | 64,420 |
2018-05-30 | $12.06 | $12.16 | $12.06 | $12.14 | $9.18 | 54,944 |
2018-05-29 | $12.09 | $12.10 | $11.95 | $12.00 | $9.07 | 104,708 |
2018-05-25 | $12.27 | $12.28 | $12.24 | $12.26 | $9.27 | 73,398 |
2018-05-24 | $12.31 | $12.33 | $12.26 | $12.31 | $9.31 | 91,623 |
2018-05-23 | $12.36 | $12.39 | $12.32 | $12.37 | $9.35 | 214,452 |
2018-05-22 | $12.45 | $12.49 | $12.44 | $12.47 | $9.43 | 50,040 |
2018-05-21 | $12.42 | $12.46 | $12.39 | $12.44 | $9.41 | 98,276 |
2018-05-18 | $12.31 | $12.32 | $12.28 | $12.32 | $9.31 | 133,483 |
2018-05-17 | $12.30 | $12.34 | $12.29 | $12.34 | $9.33 | 183,735 |
2018-05-16 | $12.28 | $12.33 | $12.26 | $12.31 | $9.31 | 654,823 |
2018-05-15 | $12.21 | $12.28 | $12.20 | $12.25 | $9.26 | 62,603 |
2018-05-14 | $12.36 | $12.39 | $12.28 | $12.30 | $9.30 | 89,964 |
2018-05-11 | $12.33 | $12.36 | $12.32 | $12.35 | $9.34 | 30,540 |
2018-05-10 | $12.27 | $12.32 | $12.27 | $12.30 | $9.30 | 38,191 |
2018-05-09 | $12.25 | $12.32 | $12.23 | $12.28 | $9.28 | 54,693 |
2018-05-08 | $12.23 | $12.23 | $12.18 | $12.23 | $9.25 | 51,576 |
2018-05-07 | $12.21 | $12.27 | $12.21 | $12.25 | $9.26 | 85,564 |
2018-05-04 | $12.06 | $12.25 | $12.05 | $12.20 | $9.22 | 79,839 |
2018-05-03 | $12.11 | $12.16 | $12.03 | $12.11 | $9.16 | 200,520 |
2018-05-02 | $12.10 | $12.18 | $12.08 | $12.08 | $9.13 | 191,502 |
2018-05-01 | $12.21 | $12.21 | $12.05 | $12.10 | $9.15 | 63,251 |
2018-04-30 | $12.22 | $12.26 | $12.20 | $12.20 | $9.22 | 43,269 |
2018-04-27 | $12.20 | $12.22 | $12.17 | $12.21 | $9.23 | 63,833 |
2018-04-26 | $12.14 | $12.19 | $12.11 | $12.16 | $9.19 | 52,030 |
2018-04-25 | $12.12 | $12.12 | $12.06 | $12.06 | $9.12 | 155,300 |
2018-04-24 | $12.24 | $12.26 | $12.12 | $12.15 | $9.19 | 90,776 |
2018-04-23 | $12.25 | $12.28 | $12.21 | $12.24 | $9.25 | 55,478 |
2018-04-20 | $12.30 | $12.31 | $12.26 | $12.27 | $9.28 | 76,287 |
2018-04-19 | $12.33 | $12.41 | $12.31 | $12.31 | $9.31 | 64,017 |
2018-04-18 | $12.34 | $12.38 | $12.34 | $12.35 | $9.34 | 44,287 |
2018-04-17 | $12.26 | $12.35 | $12.26 | $12.33 | $9.32 | 55,102 |
2018-04-16 | $12.21 | $12.26 | $12.20 | $12.23 | $9.25 | 101,562 |
2018-04-13 | $12.29 | $12.29 | $12.16 | $12.18 | $9.21 | 53,260 |
2018-04-12 | $12.20 | $12.25 | $12.20 | $12.24 | $9.25 | 40,726 |
2018-04-11 | $12.12 | $12.23 | $12.12 | $12.17 | $9.20 | 289,222 |
2018-04-10 | $12.13 | $12.20 | $12.12 | $12.17 | $9.20 | 123,370 |
2018-04-09 | $12.04 | $12.12 | $12.02 | $12.02 | $9.09 | 86,889 |
2018-04-06 | $11.99 | $12.04 | $11.89 | $11.94 | $9.03 | 106,345 |
2018-04-05 | $12.00 | $12.07 | $11.95 | $12.04 | $9.10 | 206,971 |
2018-04-04 | $11.73 | $11.96 | $11.71 | $11.93 | $9.02 | 101,420 |
2018-04-03 | $11.97 | $11.99 | $11.90 | $11.96 | $9.04 | 173,640 |
2018-04-02 | $12.04 | $12.06 | $11.80 | $11.91 | $9.00 | 175,779 |
2018-03-29 | $12.01 | $12.11 | $12.00 | $12.04 | $9.10 | 104,090 |
2018-03-28 | $12.01 | $12.08 | $11.94 | $11.99 | $9.07 | 56,788 |
2018-03-27 | $12.19 | $12.19 | $11.95 | $11.99 | $9.07 | 134,242 |
2018-03-26 | $12.11 | $12.15 | $12.00 | $12.14 | $9.18 | 133,914 |
2018-03-23 | $12.17 | $12.17 | $11.92 | $11.93 | $9.02 | 132,362 |
2018-03-22 | $12.22 | $12.27 | $12.09 | $12.12 | $9.16 | 122,611 |
2018-03-21 | $12.35 | $12.40 | $12.32 | $12.36 | $9.34 | 135,347 |
2018-03-20 | $12.33 | $12.39 | $12.33 | $12.36 | $9.34 | 55,970 |
2018-03-19 | $12.36 | $12.39 | $12.26 | $12.31 | $9.31 | 60,337 |
2018-03-16 | $12.67 | $12.74 | $12.67 | $12.67 | $9.35 | 93,180 |
2018-03-15 | $12.74 | $12.74 | $12.66 | $12.68 | $9.36 | 83,608 |
2018-03-14 | $12.81 | $12.81 | $12.68 | $12.71 | $9.38 | 82,313 |
2018-03-13 | $12.83 | $12.83 | $12.66 | $12.68 | $9.36 | 51,876 |
2018-03-12 | $12.79 | $12.81 | $12.76 | $12.80 | $9.44 | 45,815 |
2018-03-09 | $12.71 | $12.83 | $12.69 | $12.83 | $9.47 | 44,807 |
2018-03-08 | $12.67 | $12.70 | $12.61 | $12.67 | $9.35 | 74,584 |
2018-03-07 | $12.61 | $12.66 | $12.57 | $12.66 | $9.34 | 96,512 |
2018-03-06 | $12.68 | $12.68 | $12.59 | $12.66 | $9.34 | 68,211 |
2018-03-05 | $12.42 | $12.60 | $12.41 | $12.59 | $9.29 | 79,006 |
2018-03-02 | $12.40 | $12.48 | $12.33 | $12.47 | $9.20 | 130,089 |
2018-03-01 | $12.58 | $12.58 | $12.37 | $12.48 | $9.21 | 170,456 |
2018-02-28 | $12.76 | $12.80 | $12.60 | $12.60 | $9.30 | 47,276 |
2018-02-27 | $12.84 | $12.85 | $12.69 | $12.70 | $9.37 | 47,890 |
2018-02-26 | $12.86 | $12.89 | $12.81 | $12.88 | $9.50 | 68,825 |
2018-02-23 | $12.79 | $12.83 | $12.73 | $12.81 | $9.45 | 49,915 |
2018-02-22 | $12.80 | $12.80 | $12.71 | $12.74 | $9.40 | 70,460 |
2018-02-21 | $12.72 | $12.90 | $12.70 | $12.70 | $9.37 | 81,221 |
2018-02-20 | $12.75 | $12.79 | $12.68 | $12.69 | $9.36 | 78,768 |
2018-02-16 | $12.73 | $12.82 | $12.72 | $12.76 | $9.41 | 93,960 |
2018-02-15 | $12.79 | $12.79 | $12.68 | $12.75 | $9.41 | 343,208 |
2018-02-14 | $12.42 | $12.72 | $12.42 | $12.72 | $9.39 | 65,027 |
2018-02-13 | $12.41 | $12.50 | $12.40 | $12.49 | $9.22 | 98,809 |
2018-02-12 | $12.36 | $12.45 | $12.28 | $12.41 | $9.16 | 66,198 |
2018-02-09 | $12.30 | $12.30 | $11.97 | $12.25 | $9.04 | 253,066 |
2018-02-08 | $12.68 | $12.68 | $12.25 | $12.27 | $9.05 | 94,646 |
2018-02-07 | $12.61 | $12.77 | $12.61 | $12.66 | $9.34 | 170,727 |
2018-02-06 | $12.35 | $12.65 | $12.24 | $12.63 | $9.32 | 251,415 |
2018-02-05 | $12.92 | $12.92 | $12.46 | $12.51 | $9.23 | 178,581 |
2018-02-02 | $13.31 | $13.31 | $13.12 | $13.13 | $9.69 | 213,286 |
2018-02-01 | $13.34 | $13.45 | $13.32 | $13.42 | $9.90 | 93,640 |
2018-01-31 | $13.39 | $13.39 | $13.28 | $13.33 | $9.84 | 79,914 |
2018-01-30 | $13.35 | $13.35 | $13.26 | $13.29 | $9.81 | 72,645 |
2018-01-29 | $13.44 | $13.44 | $13.35 | $13.39 | $9.88 | 94,606 |
2018-01-26 | $13.48 | $13.52 | $13.46 | $13.52 | $9.98 | 203,384 |
2018-01-25 | $13.49 | $13.49 | $13.39 | $13.42 | $9.90 | 82,070 |
2018-01-24 | $13.44 | $13.49 | $13.38 | $13.45 | $9.92 | 90,355 |
2018-01-23 | $13.27 | $13.34 | $13.25 | $13.34 | $9.84 | 180,057 |
2018-01-22 | $13.18 | $13.27 | $13.17 | $13.27 | $9.79 | 161,841 |
2018-01-19 | $13.15 | $13.17 | $13.12 | $13.15 | $9.70 | 145,875 |
2018-01-18 | $13.11 | $13.11 | $13.06 | $13.09 | $9.66 | 217,292 |
2018-01-17 | $13.12 | $13.17 | $13.01 | $13.13 | $9.69 | 92,589 |
2018-01-16 | $13.18 | $13.20 | $13.04 | $13.08 | $9.65 | 121,168 |
2018-01-12 | $13.00 | $13.11 | $13.00 | $13.11 | $9.67 | 107,950 |
2018-01-11 | $12.86 | $12.94 | $12.86 | $12.94 | $9.55 | 102,274 |
2018-01-10 | $12.85 | $12.90 | $12.84 | $12.85 | $9.48 | 71,749 |
2018-01-09 | $12.86 | $12.90 | $12.85 | $12.87 | $9.50 | 81,406 |
2018-01-08 | $12.83 | $12.86 | $12.81 | $12.86 | $9.49 | 130,480 |
2018-01-05 | $12.80 | $12.86 | $12.80 | $12.84 | $9.47 | 148,614 |
2018-01-04 | $12.70 | $12.79 | $12.70 | $12.76 | $9.41 | 104,071 |
2018-01-03 | $12.65 | $12.69 | $12.65 | $12.67 | $9.35 | 199,766 |
2018-01-02 | $12.49 | $12.62 | $12.49 | $12.62 | $9.31 | 98,571 |
2017-12-29 | $12.52 | $12.52 | $12.43 | $12.45 | $9.19 | 574,574 |
2017-12-28 | $12.47 | $12.47 | $12.43 | $12.44 | $9.18 | 142,510 |
2017-12-27 | $12.41 | $12.45 | $12.40 | $12.45 | $9.19 | 107,113 |
2017-12-26 | $12.42 | $12.42 | $12.38 | $12.38 | $9.13 | 49,832 |
2017-12-22 | $12.42 | $12.43 | $12.38 | $12.40 | $9.15 | 197,631 |
2017-12-21 | $12.30 | $12.43 | $12.30 | $12.43 | $9.17 | 136,514 |
2017-12-20 | $12.27 | $12.29 | $12.26 | $12.28 | $9.06 | 76,148 |
2017-12-19 | $12.29 | $12.30 | $12.24 | $12.25 | $9.04 | 80,862 |
2017-12-18 | $12.29 | $12.30 | $12.25 | $12.27 | $9.05 | 146,820 |
2017-12-15 | $12.48 | $12.50 | $12.45 | $12.46 | $8.93 | 91,672 |
2017-12-14 | $12.54 | $12.54 | $12.50 | $12.51 | $8.97 | 152,461 |
2017-12-13 | $12.51 | $12.55 | $12.48 | $12.52 | $8.97 | 72,717 |
2017-12-12 | $12.50 | $12.51 | $12.47 | $12.47 | $8.94 | 337,050 |
2017-12-11 | $12.48 | $12.50 | $12.47 | $12.49 | $8.95 | 89,865 |
2017-12-08 | $12.46 | $12.48 | $12.42 | $12.47 | $8.94 | 87,700 |
2017-12-07 | $12.33 | $12.40 | $12.31 | $12.38 | $8.87 | 108,628 |
2017-12-06 | $12.34 | $12.36 | $12.30 | $12.32 | $8.83 | 102,788 |
2017-12-05 | $12.49 | $12.50 | $12.36 | $12.36 | $8.86 | 1,713,370 |
2017-12-04 | $12.56 | $12.58 | $12.48 | $12.48 | $8.95 | 82,971 |
2017-12-01 | $12.52 | $12.53 | $12.41 | $12.49 | $8.95 | 1,164,975 |
2017-11-30 | $12.56 | $12.57 | $12.51 | $12.52 | $8.97 | 2,919,538 |
2017-11-29 | $12.62 | $12.64 | $12.52 | $12.54 | $8.99 | 2,407,507 |
2017-11-28 | $12.59 | $12.63 | $12.55 | $12.58 | $9.02 | 1,310,630 |
2017-11-27 | $12.63 | $12.64 | $12.54 | $12.55 | $9.00 | 191,762 |
2017-11-24 | $12.63 | $12.64 | $12.62 | $12.63 | $9.06 | 35,878 |
2017-11-22 | $12.60 | $12.61 | $12.54 | $12.60 | $9.03 | 93,968 |
2017-11-21 | $12.51 | $12.58 | $12.51 | $12.52 | $8.97 | 153,239 |
2017-11-20 | $12.46 | $12.49 | $12.44 | $12.48 | $8.95 | 148,517 |
2017-11-17 | $12.37 | $12.45 | $12.37 | $12.44 | $8.92 | 77,248 |
2017-11-16 | $12.41 | $12.46 | $12.41 | $12.44 | $8.92 | 97,115 |
2017-11-15 | $12.28 | $12.32 | $12.23 | $12.32 | $8.83 | 128,354 |
2017-11-14 | $12.36 | $12.41 | $12.30 | $12.41 | $8.89 | 71,825 |
2017-11-13 | $12.35 | $12.35 | $12.30 | $12.34 | $8.84 | 109,499 |
2017-11-10 | $12.54 | $12.57 | $12.51 | $12.53 | $8.98 | 103,645 |
2017-11-09 | $12.59 | $12.60 | $12.51 | $12.56 | $9.00 | 111,859 |
2017-11-08 | $12.69 | $12.73 | $12.64 | $12.72 | $9.12 | 173,801 |
2017-11-07 | $12.74 | $12.75 | $12.67 | $12.70 | $9.10 | 60,237 |
2017-11-06 | $12.72 | $12.78 | $12.72 | $12.77 | $9.15 | 154,551 |
2017-11-03 | $12.71 | $12.78 | $12.66 | $12.78 | $9.16 | 53,674 |
2017-11-02 | $12.75 | $12.75 | $12.63 | $12.68 | $9.08 | 181,891 |
2017-11-01 | $12.82 | $12.85 | $12.75 | $12.76 | $9.15 | 49,045 |
2017-10-31 | $12.79 | $12.83 | $12.77 | $12.82 | $9.19 | 58,053 |
2017-10-30 | $12.82 | $12.84 | $12.75 | $12.77 | $9.15 | 68,147 |
2017-10-27 | $12.72 | $12.80 | $12.68 | $12.79 | $9.17 | 55,930 |
2017-10-26 | $12.82 | $12.82 | $12.74 | $12.76 | $9.15 | 54,629 |
2017-10-25 | $12.90 | $12.90 | $12.73 | $12.82 | $9.19 | 121,617 |
2017-10-24 | $12.84 | $12.87 | $12.80 | $12.80 | $9.17 | 50,349 |
2017-10-23 | $12.88 | $12.88 | $12.82 | $12.84 | $9.20 | 48,089 |
2017-10-20 | $12.90 | $12.92 | $12.89 | $12.90 | $9.25 | 95,630 |
2017-10-19 | $12.84 | $12.85 | $12.81 | $12.85 | $9.21 | 94,577 |
2017-10-18 | $12.90 | $12.96 | $12.90 | $12.94 | $9.27 | 61,076 |
2017-10-17 | $12.93 | $12.93 | $12.85 | $12.88 | $9.23 | 40,265 |
2017-10-16 | $12.93 | $12.98 | $12.93 | $12.96 | $9.29 | 71,064 |
2017-10-13 | $12.95 | $12.98 | $12.87 | $12.93 | $9.27 | 48,151 |
2017-10-12 | $12.91 | $12.95 | $12.88 | $12.92 | $9.26 | 119,305 |
2017-10-11 | $12.86 | $12.90 | $12.85 | $12.90 | $9.25 | 68,149 |
2017-10-10 | $12.84 | $12.87 | $12.80 | $12.85 | $9.21 | 83,960 |
2017-10-09 | $12.84 | $12.85 | $12.77 | $12.80 | $9.17 | 85,855 |
2017-10-06 | $12.79 | $12.81 | $12.72 | $12.81 | $9.18 | 41,136 |
2017-10-05 | $12.71 | $12.79 | $12.71 | $12.77 | $9.15 | 226,156 |
2017-10-04 | $12.69 | $12.76 | $12.69 | $12.76 | $9.15 | 772,701 |
2017-10-03 | $12.68 | $12.72 | $12.67 | $12.71 | $9.11 | 197,922 |
2017-10-02 | $12.65 | $12.69 | $12.64 | $12.69 | $9.10 | 282,733 |
2017-09-29 | $12.62 | $12.70 | $12.60 | $12.67 | $9.08 | 143,727 |
2017-09-28 | $12.49 | $12.59 | $12.49 | $12.58 | $9.02 | 108,893 |
2017-09-27 | $12.50 | $12.53 | $12.45 | $12.50 | $8.96 | 105,298 |
2017-09-26 | $12.52 | $12.52 | $12.45 | $12.47 | $8.94 | 45,092 |
2017-09-25 | $12.59 | $12.61 | $12.52 | $12.55 | $9.00 | 51,612 |
2017-09-22 | $12.55 | $12.64 | $12.55 | $12.62 | $9.05 | 55,322 |
2017-09-21 | $12.55 | $12.58 | $12.53 | $12.57 | $9.01 | 49,957 |
2017-09-20 | $12.59 | $12.63 | $12.54 | $12.58 | $9.02 | 62,397 |
2017-09-19 | $12.48 | $12.56 | $12.47 | $12.54 | $8.99 | 70,318 |
2017-09-18 | $12.46 | $12.57 | $12.44 | $12.45 | $8.92 | 156,274 |
2017-09-15 | $12.81 | $12.84 | $12.79 | $12.83 | $8.88 | 84,429 |
2017-09-14 | $12.69 | $12.77 | $12.69 | $12.75 | $8.83 | 85,220 |
2017-09-13 | $12.70 | $12.72 | $12.65 | $12.66 | $8.76 | 42,633 |
2017-09-12 | $12.77 | $12.78 | $12.67 | $12.72 | $8.80 | 130,490 |
2017-09-11 | $12.58 | $12.64 | $12.57 | $12.63 | $8.74 | 53,418 |
2017-09-08 | $12.51 | $12.51 | $12.46 | $12.47 | $8.63 | 111,435 |
2017-09-07 | $12.49 | $12.49 | $12.44 | $12.45 | $8.62 | 139,811 |
2017-09-06 | $12.44 | $12.46 | $12.41 | $12.44 | $8.61 | 117,510 |
2017-09-05 | $12.55 | $12.56 | $12.38 | $12.43 | $8.60 | 102,642 |
2017-09-01 | $12.62 | $12.62 | $12.58 | $12.60 | $8.72 | 47,280 |
2017-08-31 | $12.52 | $12.56 | $12.52 | $12.56 | $8.69 | 70,636 |
2017-08-30 | $12.48 | $12.51 | $12.45 | $12.49 | $8.64 | 91,906 |
2017-08-29 | $12.44 | $12.49 | $12.44 | $12.46 | $8.62 | 80,343 |
2017-08-28 | $12.55 | $12.55 | $12.52 | $12.54 | $8.68 | 35,326 |
2017-08-25 | $12.51 | $12.55 | $12.50 | $12.53 | $8.67 | 97,578 |
2017-08-24 | $12.49 | $12.51 | $12.45 | $12.46 | $8.63 | 56,195 |
2017-08-23 | $12.44 | $12.49 | $12.44 | $12.48 | $8.64 | 603,569 |
2017-08-22 | $12.40 | $12.52 | $12.40 | $12.52 | $8.67 | 61,444 |
2017-08-21 | $12.45 | $12.48 | $12.45 | $12.47 | $8.63 | 50,823 |
2017-08-18 | $12.47 | $12.50 | $12.43 | $12.45 | $8.62 | 140,387 |
2017-08-17 | $12.58 | $12.62 | $12.47 | $12.48 | $8.64 | 51,233 |
2017-08-16 | $12.63 | $12.67 | $12.62 | $12.64 | $8.75 | 60,161 |
2017-08-15 | $12.62 | $12.62 | $12.56 | $12.61 | $8.73 | 105,110 |
2017-08-14 | $12.59 | $12.66 | $12.59 | $12.63 | $8.74 | 139,033 |
2017-08-11 | $12.57 | $12.57 | $12.50 | $12.52 | $8.67 | 142,269 |
2017-08-10 | $12.77 | $12.79 | $12.58 | $12.58 | $8.71 | 204,895 |
2017-08-09 | $12.79 | $12.83 | $12.77 | $12.83 | $8.88 | 81,081 |
2017-08-08 | $12.92 | $12.93 | $12.85 | $12.86 | $8.90 | 72,319 |
2017-08-07 | $12.93 | $12.96 | $12.92 | $12.93 | $8.95 | 77,285 |
2017-08-04 | $12.96 | $12.96 | $12.92 | $12.94 | $8.96 | 72,946 |
2017-08-03 | $12.93 | $12.97 | $12.90 | $12.93 | $8.95 | 96,654 |
2017-08-02 | $12.91 | $12.96 | $12.91 | $12.95 | $8.96 | 260,825 |
2017-08-01 | $12.87 | $12.93 | $12.86 | $12.89 | $8.92 | 123,702 |
2017-07-31 | $12.84 | $12.86 | $12.80 | $12.85 | $8.90 | 103,861 |
2017-07-28 | $12.79 | $12.80 | $12.75 | $12.80 | $8.86 | 60,211 |
2017-07-27 | $12.86 | $12.86 | $12.73 | $12.76 | $8.83 | 100,459 |
2017-07-26 | $12.78 | $12.82 | $12.73 | $12.80 | $8.86 | 117,593 |
2017-07-25 | $12.77 | $12.78 | $12.73 | $12.76 | $8.83 | 60,856 |
2017-07-24 | $12.71 | $12.74 | $12.69 | $12.73 | $8.81 | 45,385 |
2017-07-21 | $12.73 | $12.77 | $12.69 | $12.76 | $8.83 | 86,108 |
2017-07-20 | $12.74 | $12.75 | $12.71 | $12.72 | $8.81 | 98,050 |
2017-07-19 | $12.69 | $12.74 | $12.68 | $12.72 | $8.81 | 128,352 |
2017-07-18 | $12.67 | $12.67 | $12.62 | $12.67 | $8.77 | 66,255 |
2017-07-17 | $12.69 | $12.73 | $12.68 | $12.71 | $8.80 | 113,603 |
2017-07-14 | $12.62 | $12.70 | $12.61 | $12.70 | $8.79 | 39,914 |
2017-07-13 | $12.60 | $12.62 | $12.56 | $12.60 | $8.72 | 952,582 |
2017-07-12 | $12.53 | $12.58 | $12.51 | $12.54 | $8.68 | 144,573 |
2017-07-11 | $12.43 | $12.49 | $12.41 | $12.47 | $8.63 | 77,398 |
2017-07-10 | $12.41 | $12.48 | $12.40 | $12.47 | $8.63 | 104,856 |
2017-07-07 | $12.35 | $12.43 | $12.33 | $12.43 | $8.60 | 391,008 |
2017-07-06 | $12.40 | $12.42 | $12.34 | $12.36 | $8.56 | 72,402 |
2017-07-05 | $12.48 | $12.48 | $12.39 | $12.45 | $8.62 | 130,418 |
2017-07-03 | $12.48 | $12.51 | $12.47 | $12.48 | $8.64 | 164,389 |
2017-06-30 | $12.44 | $12.48 | $12.38 | $12.47 | $8.63 | 125,595 |
2017-06-29 | $12.53 | $12.53 | $12.37 | $12.43 | $8.60 | 124,289 |
2017-06-28 | $12.35 | $12.47 | $12.35 | $12.46 | $8.63 | 55,443 |
2017-06-27 | $12.35 | $12.38 | $12.27 | $12.34 | $8.54 | 117,946 |
2017-06-26 | $12.39 | $12.45 | $12.34 | $12.36 | $8.56 | 123,462 |
2017-06-23 | $12.31 | $12.38 | $12.31 | $12.37 | $8.56 | 73,344 |
2017-06-22 | $12.31 | $12.33 | $12.29 | $12.32 | $8.53 | 79,108 |
2017-06-21 | $12.31 | $12.34 | $12.29 | $12.31 | $8.52 | 138,969 |
2017-06-20 | $12.43 | $12.43 | $12.33 | $12.34 | $8.54 | 76,385 |
2017-06-19 | $12.39 | $12.46 | $12.35 | $12.44 | $8.61 | 200,241 |
2017-06-16 | $12.36 | $12.39 | $12.30 | $12.39 | $8.58 | 54,604 |
2017-06-15 | $12.57 | $12.62 | $12.54 | $12.59 | $8.48 | 139,653 |
2017-06-14 | $12.75 | $12.77 | $12.69 | $12.71 | $8.56 | 120,524 |
2017-06-13 | $12.64 | $12.72 | $12.64 | $12.71 | $8.56 | 220,462 |
2017-06-12 | $12.63 | $12.63 | $12.56 | $12.61 | $8.49 | 46,854 |
2017-06-09 | $12.68 | $12.74 | $12.62 | $12.67 | $8.53 | 184,381 |
2017-06-08 | $12.71 | $12.73 | $12.69 | $12.70 | $8.55 | 54,045 |
2017-06-07 | $12.71 | $12.75 | $12.65 | $12.75 | $8.58 | 233,001 |
2017-06-06 | $12.68 | $12.73 | $12.67 | $12.70 | $8.55 | 69,094 |
2017-06-05 | $12.81 | $12.81 | $12.74 | $12.76 | $8.59 | 70,221 |
2017-06-02 | $12.78 | $12.83 | $12.78 | $12.81 | $8.62 | 46,448 |
2017-06-01 | $12.72 | $12.78 | $12.67 | $12.78 | $8.60 | 87,295 |
2017-05-31 | $12.67 | $12.67 | $12.58 | $12.60 | $8.48 | 95,848 |
2017-05-30 | $12.62 | $12.65 | $12.61 | $12.63 | $8.50 | 23,785 |
2017-05-26 | $12.57 | $12.62 | $12.57 | $12.60 | $8.48 | 198,566 |
2017-05-25 | $12.60 | $12.68 | $12.60 | $12.64 | $8.51 | 117,376 |
2017-05-24 | $12.54 | $12.57 | $12.51 | $12.57 | $8.46 | 120,555 |
2017-05-23 | $12.51 | $12.52 | $12.46 | $12.52 | $8.43 | 126,590 |
2017-05-22 | $12.44 | $12.49 | $12.44 | $12.48 | $8.40 | 347,336 |
2017-05-19 | $12.31 | $12.39 | $12.30 | $12.37 | $8.33 | 48,410 |
2017-05-18 | $12.25 | $12.30 | $12.17 | $12.25 | $8.25 | 72,101 |
2017-05-17 | $12.43 | $12.44 | $12.27 | $12.27 | $8.26 | 106,953 |
2017-05-16 | $12.50 | $12.52 | $12.48 | $12.51 | $8.42 | 50,856 |
2017-05-15 | $12.41 | $12.49 | $12.41 | $12.45 | $8.38 | 130,226 |
2017-05-12 | $12.38 | $12.39 | $12.35 | $12.39 | $8.34 | 77,298 |
2017-05-11 | $12.37 | $12.41 | $12.33 | $12.39 | $8.34 | 77,004 |
2017-05-10 | $12.37 | $12.42 | $12.37 | $12.41 | $8.36 | 59,201 |
2017-05-09 | $12.41 | $12.42 | $12.36 | $12.40 | $8.35 | 143,738 |
2017-05-08 | $12.41 | $12.41 | $12.36 | $12.38 | $8.34 | 64,527 |
2017-05-05 | $12.35 | $12.47 | $12.35 | $12.46 | $8.39 | 143,852 |
2017-05-04 | $12.42 | $12.42 | $12.34 | $12.37 | $8.33 | 92,492 |
2017-05-03 | $12.39 | $12.39 | $12.33 | $12.36 | $8.32 | 86,918 |
2017-05-02 | $12.39 | $12.47 | $12.39 | $12.46 | $8.39 | 448,319 |
2017-05-01 | $12.30 | $12.33 | $12.28 | $12.31 | $8.29 | 75,116 |
2017-04-28 | $12.30 | $12.31 | $12.26 | $12.28 | $8.27 | 382,725 |
2017-04-27 | $12.21 | $12.29 | $12.19 | $12.28 | $8.27 | 200,586 |
2017-04-26 | $12.13 | $12.22 | $12.13 | $12.19 | $8.21 | 204,980 |
2017-04-25 | $12.06 | $12.15 | $12.06 | $12.13 | $8.17 | 210,612 |
2017-04-24 | $11.98 | $12.02 | $11.95 | $12.01 | $8.09 | 697,350 |
2017-04-21 | $11.80 | $11.82 | $11.78 | $11.80 | $7.94 | 45,101 |
2017-04-20 | $11.79 | $11.82 | $11.78 | $11.81 | $7.95 | 121,431 |
2017-04-19 | $11.73 | $11.75 | $11.69 | $11.69 | $7.87 | 61,976 |
2017-04-18 | $11.70 | $11.72 | $11.66 | $11.70 | $7.88 | 108,606 |
2017-04-17 | $11.71 | $11.75 | $11.69 | $11.75 | $7.91 | 123,573 |
2017-04-13 | $11.68 | $11.74 | $11.64 | $11.64 | $7.84 | 142,027 |
2017-04-12 | $11.68 | $11.72 | $11.66 | $11.69 | $7.87 | 86,845 |
2017-04-11 | $11.66 | $11.71 | $11.65 | $11.70 | $7.88 | 41,603 |
2017-04-10 | $11.61 | $11.68 | $11.61 | $11.66 | $7.85 | 55,253 |
2017-04-07 | $11.62 | $11.65 | $11.61 | $11.62 | $7.82 | 373,551 |
2017-04-06 | $11.58 | $11.66 | $11.58 | $11.63 | $7.83 | 120,463 |
2017-04-05 | $11.63 | $11.68 | $11.57 | $11.57 | $7.79 | 77,642 |
2017-04-04 | $11.61 | $11.69 | $11.61 | $11.69 | $7.87 | 434,124 |
2017-04-03 | $11.69 | $11.69 | $11.58 | $11.63 | $7.83 | 101,296 |
2017-03-31 | $11.69 | $11.71 | $11.66 | $11.69 | $7.87 | 141,321 |
2017-03-30 | $11.62 | $11.70 | $11.62 | $11.66 | $7.85 | 92,608 |
2017-03-29 | $11.59 | $11.63 | $11.58 | $11.59 | $7.80 | 94,937 |
2017-03-28 | $11.62 | $11.69 | $11.61 | $11.67 | $7.86 | 250,500 |
2017-03-27 | $11.63 | $11.69 | $11.63 | $11.69 | $7.87 | 59,414 |
2017-03-24 | $11.72 | $11.75 | $11.70 | $11.72 | $7.89 | 165,622 |
2017-03-23 | $11.70 | $11.78 | $11.70 | $11.74 | $7.90 | 389,382 |
2017-03-22 | $11.70 | $11.72 | $11.65 | $11.69 | $7.87 | 431,508 |
2017-03-21 | $11.94 | $11.97 | $11.74 | $11.74 | $7.90 | 45,530 |
2017-03-20 | $11.85 | $11.89 | $11.84 | $11.87 | $7.99 | 56,488 |
2017-03-17 | $11.81 | $11.85 | $11.79 | $11.84 | $7.97 | 133,343 |
2017-03-16 | $11.92 | $11.95 | $11.90 | $11.92 | $7.95 | 76,413 |
2017-03-15 | $11.78 | $11.90 | $11.76 | $11.87 | $7.91 | 123,935 |
2017-03-14 | $11.79 | $11.80 | $11.73 | $11.74 | $7.83 | 753,885 |
2017-03-13 | $11.79 | $11.84 | $11.79 | $11.84 | $7.89 | 170,574 |
2017-03-10 | $11.71 | $11.77 | $11.71 | $11.76 | $7.84 | 139,131 |
2017-03-09 | $11.69 | $11.72 | $11.64 | $11.67 | $7.78 | 137,306 |
2017-03-08 | $11.72 | $11.75 | $11.67 | $11.67 | $7.78 | 198,532 |
2017-03-07 | $11.68 | $11.72 | $11.67 | $11.71 | $7.81 | 246,379 |
2017-03-06 | $11.69 | $11.72 | $11.68 | $11.69 | $7.79 | 43,566 |
2017-03-03 | $11.67 | $11.73 | $11.66 | $11.71 | $7.81 | 162,720 |
2017-03-02 | $11.74 | $11.74 | $11.66 | $11.66 | $7.77 | 186,480 |
2017-03-01 | $11.71 | $11.78 | $11.71 | $11.73 | $7.82 | 309,520 |
2017-02-28 | $11.62 | $11.65 | $11.61 | $11.61 | $7.74 | 69,335 |
2017-02-27 | $11.63 | $11.68 | $11.62 | $11.66 | $7.77 | 65,163 |
2017-02-24 | $11.65 | $11.68 | $11.63 | $11.68 | $7.79 | 106,250 |
2017-02-23 | $11.81 | $11.86 | $11.77 | $11.78 | $7.85 | 35,177 |
2017-02-22 | $11.80 | $11.81 | $11.76 | $11.80 | $7.87 | 81,064 |
2017-02-21 | $11.79 | $11.85 | $11.79 | $11.83 | $7.89 | 117,747 |
2017-02-17 | $11.77 | $11.83 | $11.77 | $11.81 | $7.87 | 74,466 |
2017-02-16 | $11.92 | $11.92 | $11.87 | $11.88 | $7.92 | 99,049 |
2017-02-15 | $11.83 | $11.91 | $11.83 | $11.91 | $7.94 | 65,977 |
2017-02-14 | $11.80 | $11.86 | $11.80 | $11.85 | $7.90 | 110,848 |
2017-02-13 | $11.81 | $11.83 | $11.78 | $11.81 | $7.87 | 125,447 |
2017-02-10 | $11.70 | $11.77 | $11.69 | $11.75 | $7.83 | 105,680 |
2017-02-09 | $11.72 | $11.74 | $11.68 | $11.73 | $7.82 | 136,533 |
2017-02-08 | $11.67 | $11.73 | $11.62 | $11.73 | $7.82 | 146,077 |
2017-02-07 | $11.64 | $11.68 | $11.62 | $11.68 | $7.79 | 90,005 |
2017-02-06 | $11.62 | $11.64 | $11.60 | $11.64 | $7.76 | 63,936 |
2017-02-03 | $11.64 | $11.66 | $11.61 | $11.66 | $7.77 | 170,449 |
2017-02-02 | $11.59 | $11.60 | $11.56 | $11.59 | $7.73 | 407,837 |
2017-02-01 | $11.57 | $11.62 | $11.56 | $11.61 | $7.74 | 135,301 |
2017-01-31 | $11.52 | $11.54 | $11.49 | $11.54 | $7.69 | 86,869 |
2017-01-30 | $11.54 | $11.54 | $11.46 | $11.50 | $7.67 | 126,721 |
2017-01-27 | $11.61 | $11.61 | $11.56 | $11.59 | $7.73 | 40,359 |
2017-01-26 | $11.62 | $11.62 | $11.58 | $11.62 | $7.75 | 102,151 |
2017-01-25 | $11.51 | $11.60 | $11.51 | $11.59 | $7.73 | 306,051 |
2017-01-24 | $11.41 | $11.51 | $11.41 | $11.49 | $7.66 | 109,656 |
2017-01-23 | $11.40 | $11.44 | $11.37 | $11.42 | $7.61 | 175,477 |
2017-01-20 | $11.38 | $11.39 | $11.33 | $11.39 | $7.59 | 44,151 |
2017-01-19 | $11.34 | $11.34 | $11.29 | $11.33 | $7.55 | 172,152 |
2017-01-18 | $11.37 | $11.38 | $11.34 | $11.36 | $7.57 | 219,810 |
2017-01-17 | $11.44 | $11.44 | $11.36 | $11.39 | $7.59 | 531,729 |
2017-01-13 | $11.39 | $11.43 | $11.39 | $11.42 | $7.61 | 65,234 |
2017-01-12 | $11.39 | $11.43 | $11.36 | $11.40 | $7.60 | 196,450 |
2017-01-11 | $11.29 | $11.41 | $11.29 | $11.39 | $7.59 | 145,018 |
2017-01-10 | $11.38 | $11.39 | $11.33 | $11.34 | $7.56 | 221,419 |
2017-01-09 | $11.36 | $11.41 | $11.33 | $11.38 | $7.59 | 63,292 |
2017-01-06 | $11.38 | $11.42 | $11.37 | $11.42 | $7.61 | 87,317 |
2017-01-05 | $11.35 | $11.43 | $11.35 | $11.43 | $7.62 | 198,685 |
2017-01-04 | $11.23 | $11.35 | $11.22 | $11.35 | $7.57 | 694,853 |
2017-01-03 | $11.16 | $11.17 | $11.11 | $11.14 | $7.43 | 672,560 |
2016-12-30 | $11.14 | $11.16 | $11.08 | $11.11 | $7.41 | 173,807 |
2016-12-29 | $11.06 | $11.08 | $11.03 | $11.05 | $7.37 | 190,715 |
2016-12-28 | $11.09 | $11.09 | $10.98 | $11.00 | $7.33 | 44,165 |
2016-12-27 | $11.06 | $11.09 | $11.06 | $11.07 | $7.38 | 83,373 |
2016-12-23 | $11.05 | $11.08 | $11.04 | $11.05 | $7.37 | 89,006 |
2016-12-22 | $11.07 | $11.10 | $11.05 | $11.05 | $7.37 | 155,499 |
2016-12-21 | $11.10 | $11.14 | $11.09 | $11.09 | $7.39 | 103,094 |
2016-12-20 | $11.08 | $11.13 | $11.06 | $11.12 | $7.41 | 79,245 |
2016-12-19 | $11.05 | $11.09 | $11.05 | $11.07 | $7.38 | 92,020 |
2016-12-16 | $11.09 | $11.10 | $11.05 | $11.06 | $7.37 | 96,543 |
2016-12-15 | $11.14 | $11.19 | $11.14 | $11.16 | $7.37 | 113,699 |
2016-12-14 | $11.28 | $11.32 | $11.16 | $11.16 | $7.37 | 107,930 |
2016-12-13 | $11.37 | $11.40 | $11.35 | $11.37 | $7.51 | 188,776 |
2016-12-12 | $11.33 | $11.34 | $11.29 | $11.31 | $7.47 | 56,391 |
2016-12-09 | $11.31 | $11.39 | $11.31 | $11.36 | $7.50 | 115,780 |
2016-12-08 | $11.22 | $11.35 | $11.22 | $11.33 | $7.48 | 124,723 |
2016-12-07 | $11.14 | $11.33 | $11.13 | $11.31 | $7.47 | 102,105 |
2016-12-06 | $11.11 | $11.16 | $11.09 | $11.16 | $7.37 | 72,540 |
2016-12-05 | $11.01 | $11.12 | $11.01 | $11.12 | $7.34 | 85,756 |
2016-12-02 | $10.98 | $11.01 | $10.97 | $11.00 | $7.26 | 111,583 |
2016-12-01 | $10.95 | $11.01 | $10.94 | $10.99 | $7.26 | 314,888 |
2016-11-30 | $10.95 | $10.96 | $10.91 | $10.92 | $7.21 | 70,078 |
2016-11-29 | $10.88 | $10.96 | $10.88 | $10.93 | $7.22 | 66,349 |
2016-11-28 | $10.97 | $10.97 | $10.91 | $10.92 | $7.21 | 50,983 |
2016-11-25 | $10.94 | $11.01 | $10.94 | $11.01 | $7.27 | 156,111 |
2016-11-23 | $10.85 | $10.88 | $10.81 | $10.87 | $7.18 | 107,312 |
2016-11-22 | $10.88 | $10.93 | $10.88 | $10.90 | $7.20 | 62,350 |
2016-11-21 | $10.87 | $10.90 | $10.85 | $10.86 | $7.17 | 51,685 |
2016-11-18 | $10.77 | $10.85 | $10.77 | $10.84 | $7.16 | 108,229 |
2016-11-17 | $10.71 | $10.81 | $10.71 | $10.79 | $7.13 | 56,933 |
2016-11-16 | $10.66 | $10.71 | $10.64 | $10.67 | $7.05 | 69,705 |
2016-11-15 | $10.62 | $10.72 | $10.62 | $10.71 | $7.07 | 75,553 |
2016-11-14 | $10.63 | $10.63 | $10.59 | $10.61 | $7.01 | 81,272 |
2016-11-11 | $10.63 | $10.68 | $10.60 | $10.65 | $7.03 | 123,258 |
2016-11-10 | $10.59 | $10.68 | $10.57 | $10.66 | $7.04 | 843,909 |
2016-11-09 | $10.43 | $10.63 | $10.33 | $10.58 | $6.99 | 135,455 |
2016-11-08 | $10.50 | $10.59 | $10.47 | $10.57 | $6.98 | 108,534 |
2016-11-07 | $10.48 | $10.54 | $10.45 | $10.53 | $6.95 | 64,233 |
2016-11-04 | $10.43 | $10.44 | $10.37 | $10.38 | $6.85 | 108,382 |
2016-11-03 | $10.52 | $10.54 | $10.45 | $10.45 | $6.90 | 82,592 |
2016-11-02 | $10.51 | $10.52 | $10.45 | $10.47 | $6.91 | 87,723 |
2016-11-01 | $10.60 | $10.64 | $10.51 | $10.53 | $6.95 | 79,103 |
2016-10-31 | $10.64 | $10.65 | $10.59 | $10.59 | $6.99 | 149,414 |
2016-10-28 | $10.61 | $10.68 | $10.61 | $10.64 | $7.03 | 54,816 |
2016-10-27 | $10.70 | $10.70 | $10.62 | $10.62 | $7.01 | 50,543 |
2016-10-26 | $10.62 | $10.68 | $10.62 | $10.65 | $7.03 | 77,544 |
2016-10-25 | $10.65 | $10.70 | $10.65 | $10.70 | $7.07 | 61,420 |
2016-10-24 | $10.60 | $10.69 | $10.60 | $10.68 | $7.05 | 25,470 |
2016-10-21 | $10.50 | $10.58 | $10.49 | $10.58 | $6.99 | 46,792 |
2016-10-20 | $10.54 | $10.56 | $10.51 | $10.55 | $6.97 | 89,444 |
2016-10-19 | $10.54 | $10.58 | $10.54 | $10.58 | $6.99 | 25,009 |
2016-10-18 | $10.52 | $10.55 | $10.52 | $10.52 | $6.95 | 63,026 |
2016-10-17 | $10.46 | $10.48 | $10.43 | $10.43 | $6.89 | 38,601 |
2016-10-14 | $10.57 | $10.59 | $10.47 | $10.47 | $6.91 | 120,130 |
2016-10-13 | $10.53 | $10.56 | $10.49 | $10.53 | $6.95 | 106,506 |
2016-10-12 | $10.66 | $10.66 | $10.62 | $10.65 | $7.03 | 31,900 |
2016-10-11 | $10.72 | $10.74 | $10.63 | $10.66 | $7.04 | 46,995 |
2016-10-10 | $10.77 | $10.81 | $10.77 | $10.80 | $7.13 | 218,386 |
2016-10-07 | $10.78 | $10.83 | $10.71 | $10.76 | $7.11 | 65,158 |
2016-10-06 | $10.82 | $10.84 | $10.80 | $10.83 | $7.15 | 55,200 |
2016-10-05 | $10.84 | $10.91 | $10.84 | $10.91 | $7.21 | 121,285 |
2016-10-04 | $10.88 | $10.90 | $10.78 | $10.83 | $7.15 | 378,095 |
2016-10-03 | $10.85 | $10.89 | $10.85 | $10.87 | $7.18 | 69,669 |
2016-09-30 | $10.82 | $10.88 | $10.79 | $10.85 | $7.17 | 126,180 |
2016-09-29 | $10.85 | $10.91 | $10.76 | $10.80 | $7.13 | 367,087 |
2016-09-28 | $10.76 | $10.82 | $10.72 | $10.82 | $7.15 | 118,804 |
2016-09-27 | $10.70 | $10.75 | $10.69 | $10.74 | $7.09 | 135,488 |
2016-09-26 | $10.77 | $10.79 | $10.74 | $10.75 | $7.10 | 41,623 |
2016-09-23 | $10.87 | $10.87 | $10.83 | $10.84 | $7.16 | 1,283,912 |
2016-09-22 | $11.00 | $11.00 | $10.91 | $10.93 | $7.22 | 102,106 |
2016-09-21 | $10.84 | $10.90 | $10.79 | $10.88 | $7.19 | 159,106 |
2016-09-20 | $10.77 | $10.82 | $10.75 | $10.76 | $7.11 | 70,769 |
2016-09-19 | $10.75 | $10.81 | $10.72 | $10.74 | $7.09 | 106,696 |
2016-09-16 | $10.74 | $10.74 | $10.67 | $10.70 | $7.07 | 147,051 |
2016-09-15 | $10.89 | $11.02 | $10.89 | $11.00 | $7.13 | 129,154 |
2016-09-14 | $10.92 | $10.94 | $10.86 | $10.87 | $7.04 | 62,406 |
2016-09-13 | $10.96 | $10.97 | $10.85 | $10.89 | $7.06 | 57,899 |
2016-09-12 | $10.86 | $11.00 | $10.81 | $10.99 | $7.12 | 136,855 |
2016-09-09 | $11.07 | $11.07 | $10.93 | $10.94 | $7.09 | 76,190 |
2016-09-08 | $11.11 | $11.16 | $11.11 | $11.14 | $7.22 | 90,124 |
2016-09-07 | $11.08 | $11.14 | $11.08 | $11.11 | $7.20 | 90,881 |
2016-09-06 | $11.09 | $11.11 | $11.07 | $11.11 | $7.20 | 325,345 |
2016-09-02 | $11.00 | $11.03 | $10.98 | $11.00 | $7.13 | 142,517 |
2016-09-01 | $10.95 | $10.97 | $10.90 | $10.96 | $7.10 | 120,766 |
2016-08-31 | $10.86 | $10.91 | $10.83 | $10.87 | $7.04 | 290,395 |
2016-08-30 | $10.92 | $10.92 | $10.86 | $10.88 | $7.05 | 186,579 |
2016-08-29 | $10.81 | $10.89 | $10.78 | $10.88 | $7.05 | 362,336 |
2016-08-26 | $10.89 | $10.93 | $10.76 | $10.80 | $7.00 | 89,395 |
2016-08-25 | $10.88 | $10.89 | $10.84 | $10.85 | $7.03 | 59,663 |
2016-08-24 | $10.92 | $10.95 | $10.90 | $10.90 | $7.06 | 68,176 |
2016-08-23 | $10.94 | $10.95 | $10.91 | $10.91 | $7.07 | 65,441 |
2016-08-22 | $10.86 | $10.91 | $10.85 | $10.91 | $7.07 | 101,136 |
2016-08-19 | $10.89 | $10.91 | $10.86 | $10.90 | $7.07 | 191,270 |
2016-08-18 | $10.89 | $10.95 | $10.89 | $10.95 | $7.10 | 166,104 |
2016-08-17 | $10.83 | $10.86 | $10.77 | $10.84 | $7.02 | 113,476 |
2016-08-16 | $10.87 | $10.92 | $10.87 | $10.88 | $7.05 | 222,717 |
2016-08-15 | $10.86 | $10.92 | $10.86 | $10.91 | $7.07 | 151,091 |
2016-08-12 | $10.89 | $10.89 | $10.83 | $10.86 | $7.04 | 66,545 |
2016-08-11 | $10.84 | $10.91 | $10.84 | $10.88 | $7.05 | 892,994 |
2016-08-10 | $10.81 | $10.83 | $10.78 | $10.79 | $6.99 | 148,598 |
2016-08-09 | $10.78 | $10.84 | $10.78 | $10.82 | $7.01 | 1,014,271 |
2016-08-08 | $10.72 | $10.79 | $10.72 | $10.77 | $6.98 | 1,215,759 |
2016-08-05 | $10.66 | $10.71 | $10.66 | $10.70 | $6.93 | 149,977 |
2016-08-04 | $10.60 | $10.64 | $10.60 | $10.64 | $6.90 | 108,207 |
2016-08-03 | $10.49 | $10.57 | $10.49 | $10.57 | $6.85 | 123,647 |
2016-08-02 | $10.61 | $10.61 | $10.51 | $10.53 | $6.82 | 170,457 |
2016-08-01 | $10.61 | $10.65 | $10.58 | $10.58 | $6.86 | 100,141 |
2016-07-29 | $10.61 | $10.68 | $10.61 | $10.67 | $6.91 | 333,505 |
2016-07-28 | $10.61 | $10.63 | $10.57 | $10.60 | $6.87 | 149,368 |
2016-07-27 | $10.62 | $10.65 | $10.56 | $10.62 | $6.88 | 105,354 |
2016-07-26 | $10.53 | $10.57 | $10.52 | $10.57 | $6.85 | 53,787 |
2016-07-25 | $10.51 | $10.55 | $10.51 | $10.54 | $6.83 | 134,909 |
2016-07-22 | $10.44 | $10.49 | $10.44 | $10.49 | $6.80 | 191,849 |
2016-07-21 | $10.41 | $10.48 | $10.41 | $10.45 | $6.77 | 113,823 |
2016-07-20 | $10.36 | $10.46 | $10.36 | $10.45 | $6.77 | 177,442 |
2016-07-19 | $10.32 | $10.35 | $10.31 | $10.35 | $6.71 | 113,967 |
2016-07-18 | $10.30 | $10.39 | $10.30 | $10.38 | $6.73 | 184,882 |
2016-07-15 | $10.32 | $10.33 | $10.29 | $10.31 | $6.68 | 84,822 |
2016-07-14 | $10.35 | $10.37 | $10.33 | $10.34 | $6.70 | 106,158 |
2016-07-13 | $10.28 | $10.31 | $10.24 | $10.25 | $6.64 | 173,267 |
2016-07-12 | $10.20 | $10.28 | $10.20 | $10.25 | $6.64 | 182,001 |
2016-07-11 | $10.04 | $10.11 | $10.04 | $10.10 | $6.55 | 165,507 |
2016-07-08 | $9.92 | $9.99 | $9.92 | $9.96 | $6.45 | 156,412 |
2016-07-07 | $9.89 | $9.97 | $9.83 | $9.87 | $6.40 | 328,659 |
2016-07-06 | $9.80 | $9.87 | $9.73 | $9.85 | $6.38 | 113,043 |
2016-07-05 | $9.93 | $9.93 | $9.81 | $9.84 | $6.37 | 86,390 |
2016-07-01 | $10.10 | $10.19 | $10.08 | $10.15 | $6.57 | 193,442 |
2016-06-30 | $10.00 | $10.08 | $9.98 | $10.07 | $6.53 | 220,545 |
2016-06-29 | $9.89 | $9.96 | $9.87 | $9.96 | $6.45 | 68,439 |
2016-06-28 | $9.74 | $9.79 | $9.69 | $9.77 | $6.33 | 69,736 |
2016-06-27 | $9.64 | $9.65 | $9.47 | $9.52 | $6.17 | 135,118 |
2016-06-24 | $9.87 | $10.12 | $9.87 | $9.96 | $6.45 | 233,827 |
2016-06-23 | $10.65 | $10.74 | $10.63 | $10.74 | $6.96 | 111,600 |
2016-06-22 | $10.52 | $10.57 | $10.50 | $10.50 | $6.80 | 59,671 |
2016-06-21 | $10.46 | $10.52 | $10.44 | $10.47 | $6.79 | 109,862 |
2016-06-20 | $10.45 | $10.52 | $10.44 | $10.44 | $6.77 | 87,824 |
2016-06-17 | $10.18 | $10.26 | $10.18 | $10.24 | $6.64 | 826,151 |
2016-06-16 | $10.07 | $10.14 | $9.96 | $10.13 | $6.54 | 184,139 |
2016-06-15 | $10.21 | $10.23 | $10.18 | $10.18 | $6.57 | 63,537 |
2016-06-14 | $10.24 | $10.24 | $10.12 | $10.15 | $6.55 | 45,339 |
2016-06-13 | $10.34 | $10.41 | $10.30 | $10.31 | $6.66 | 81,293 |
2016-06-10 | $10.51 | $10.51 | $10.41 | $10.44 | $6.74 | 153,678 |
2016-06-09 | $10.64 | $10.67 | $10.62 | $10.67 | $6.89 | 51,138 |
2016-06-08 | $10.76 | $10.76 | $10.70 | $10.71 | $6.92 | 83,833 |
2016-06-07 | $10.66 | $10.71 | $10.66 | $10.69 | $6.90 | 115,607 |
2016-06-06 | $10.57 | $10.68 | $10.57 | $10.67 | $6.89 | 62,989 |
2016-06-03 | $10.51 | $10.60 | $10.51 | $10.60 | $6.85 | 57,188 |
2016-06-02 | $10.47 | $10.55 | $10.47 | $10.55 | $6.81 | 106,077 |
2016-06-01 | $10.48 | $10.56 | $10.46 | $10.55 | $6.81 | 60,066 |
2016-05-31 | $10.57 | $10.63 | $10.53 | $10.54 | $6.81 | 133,852 |
2016-05-27 | $10.51 | $10.58 | $10.51 | $10.56 | $6.82 | 115,063 |
2016-05-26 | $10.53 | $10.58 | $10.52 | $10.54 | $6.81 | 458,354 |
2016-05-25 | $10.46 | $10.56 | $10.42 | $10.53 | $6.80 | 631,483 |
2016-05-24 | $10.31 | $10.44 | $10.31 | $10.44 | $6.74 | 456,444 |
2016-05-23 | $10.28 | $10.32 | $10.27 | $10.29 | $6.65 | 87,992 |
2016-05-20 | $10.21 | $10.28 | $10.21 | $10.26 | $6.63 | 290,465 |
2016-05-19 | $10.24 | $10.26 | $10.16 | $10.22 | $6.60 | 676,085 |
2016-05-18 | $10.30 | $10.36 | $10.24 | $10.28 | $6.64 | 1,155,216 |
2016-05-17 | $10.26 | $10.34 | $10.23 | $10.25 | $6.62 | 131,150 |
2016-05-16 | $10.18 | $10.29 | $10.18 | $10.26 | $6.63 | 83,127 |
2016-05-13 | $10.30 | $10.30 | $10.17 | $10.18 | $6.57 | 151,017 |
2016-05-12 | $10.40 | $10.40 | $10.26 | $10.32 | $6.66 | 119,829 |
2016-05-11 | $10.30 | $10.35 | $10.29 | $10.29 | $6.65 | 53,297 |
2016-05-10 | $10.23 | $10.32 | $10.23 | $10.32 | $6.66 | 256,741 |
2016-05-09 | $10.22 | $10.27 | $10.19 | $10.21 | $6.59 | 40,791 |
2016-05-06 | $10.15 | $10.25 | $10.15 | $10.24 | $6.61 | 177,634 |
2016-05-05 | $10.26 | $10.27 | $10.21 | $10.23 | $6.61 | 92,305 |
2016-05-04 | $10.27 | $10.30 | $10.22 | $10.25 | $6.62 | 193,607 |
2016-05-03 | $10.31 | $10.32 | $10.23 | $10.27 | $6.63 | 318,792 |
2016-05-02 | $10.40 | $10.47 | $10.40 | $10.45 | $6.75 | 54,444 |
2016-04-29 | $10.40 | $10.43 | $10.34 | $10.39 | $6.71 | 105,063 |
2016-04-28 | $10.47 | $10.53 | $10.42 | $10.42 | $6.73 | 62,321 |
2016-04-27 | $10.51 | $10.63 | $10.51 | $10.59 | $6.84 | 99,108 |
2016-04-26 | $10.53 | $10.60 | $10.53 | $10.57 | $6.83 | 111,561 |
2016-04-25 | $10.55 | $10.55 | $10.48 | $10.51 | $6.79 | 75,675 |
2016-04-22 | $10.50 | $10.58 | $10.50 | $10.55 | $6.81 | 55,559 |
2016-04-21 | $10.60 | $10.60 | $10.49 | $10.50 | $6.78 | 159,784 |
2016-04-20 | $10.55 | $10.62 | $10.55 | $10.59 | $6.84 | 134,956 |
2016-04-19 | $10.52 | $10.64 | $10.52 | $10.62 | $6.86 | 290,543 |
2016-04-18 | $10.35 | $10.48 | $10.35 | $10.47 | $6.76 | 212,869 |
2016-04-15 | $10.38 | $10.43 | $10.38 | $10.40 | $6.71 | 141,686 |
2016-04-14 | $10.42 | $10.42 | $10.37 | $10.40 | $6.72 | 143,191 |
2016-04-13 | $10.34 | $10.44 | $10.34 | $10.43 | $6.74 | 395,411 |
2016-04-12 | $10.17 | $10.28 | $10.15 | $10.26 | $6.63 | 117,861 |
2016-04-11 | $10.14 | $10.20 | $10.10 | $10.10 | $6.52 | 44,063 |
2016-04-08 | $10.12 | $10.15 | $10.06 | $10.07 | $6.50 | 98,384 |
2016-04-07 | $10.06 | $10.08 | $9.96 | $10.00 | $6.46 | 173,642 |
2016-04-06 | $10.10 | $10.19 | $10.08 | $10.18 | $6.57 | 66,971 |
2016-04-05 | $10.13 | $10.13 | $10.07 | $10.08 | $6.51 | 85,630 |
2016-04-04 | $10.38 | $10.38 | $10.26 | $10.27 | $6.63 | 1,490,964 |
2016-04-01 | $10.25 | $10.36 | $10.21 | $10.35 | $6.68 | 81,612 |
2016-03-31 | $10.31 | $10.38 | $10.27 | $10.31 | $6.66 | 224,534 |
2016-03-30 | $10.29 | $10.35 | $10.27 | $10.30 | $6.65 | 158,658 |
2016-03-29 | $10.02 | $10.20 | $9.96 | $10.20 | $6.59 | 188,219 |
2016-03-28 | $10.09 | $10.10 | $10.01 | $10.06 | $6.50 | 164,330 |
2016-03-24 | $9.99 | $10.03 | $9.94 | $10.02 | $6.47 | 325,596 |
2016-03-23 | $10.23 | $10.23 | $10.05 | $10.06 | $6.50 | 88,456 |
2016-03-22 | $10.22 | $10.28 | $10.19 | $10.26 | $6.63 | 73,701 |
2016-03-21 | $10.18 | $10.26 | $10.18 | $10.25 | $6.62 | 87,848 |
2016-03-18 | $10.20 | $10.26 | $10.17 | $10.21 | $6.59 | 49,078 |
2016-03-17 | $10.14 | $10.30 | $10.14 | $10.27 | $6.56 | 222,291 |
2016-03-16 | $9.93 | $10.14 | $9.93 | $10.14 | $6.48 | 61,786 |
2016-03-15 | $10.01 | $10.01 | $9.93 | $9.99 | $6.38 | 124,417 |
2016-03-14 | $10.05 | $10.08 | $10.02 | $10.08 | $6.44 | 123,065 |
2016-03-11 | $9.95 | $10.04 | $9.95 | $10.02 | $6.40 | 60,826 |
2016-03-10 | $9.89 | $9.91 | $9.72 | $9.81 | $6.27 | 73,295 |
2016-03-09 | $9.86 | $9.89 | $9.82 | $9.82 | $6.27 | 55,018 |
2016-03-08 | $9.95 | $9.95 | $9.85 | $9.85 | $6.29 | 68,823 |
2016-03-07 | $9.89 | $10.03 | $9.88 | $10.00 | $6.39 | 65,866 |
2016-03-04 | $9.90 | $10.00 | $9.89 | $9.95 | $6.36 | 86,833 |
2016-03-03 | $9.74 | $9.86 | $9.74 | $9.85 | $6.29 | 87,906 |
2016-03-02 | $9.68 | $9.78 | $9.64 | $9.77 | $6.24 | 248,353 |
2016-03-01 | $9.58 | $9.72 | $9.58 | $9.70 | $6.20 | 122,924 |
2016-02-29 | $9.48 | $9.55 | $9.45 | $9.46 | $6.04 | 264,391 |
2016-02-26 | $9.48 | $9.52 | $9.43 | $9.50 | $6.07 | 1,472,247 |
2016-02-25 | $9.43 | $9.45 | $9.35 | $9.44 | $6.03 | 128,137 |
2016-02-24 | $9.26 | $9.38 | $9.18 | $9.36 | $5.98 | 88,772 |
2016-02-23 | $9.47 | $9.47 | $9.35 | $9.36 | $5.98 | 121,817 |
2016-02-22 | $9.47 | $9.53 | $9.47 | $9.48 | $6.06 | 87,297 |
2016-02-19 | $9.38 | $9.43 | $9.35 | $9.40 | $6.00 | 93,114 |
2016-02-18 | $9.49 | $9.49 | $9.42 | $9.44 | $6.03 | 140,452 |
2016-02-17 | $9.31 | $9.46 | $9.31 | $9.43 | $6.02 | 201,378 |
2016-02-16 | $9.14 | $9.22 | $9.09 | $9.22 | $5.89 | 128,802 |
2016-02-12 | $8.84 | $8.99 | $8.82 | $8.98 | $5.74 | 273,961 |
2016-02-11 | $8.82 | $8.83 | $8.69 | $8.77 | $5.60 | 117,237 |
2016-02-10 | $9.04 | $9.09 | $8.95 | $8.96 | $5.72 | 574,558 |
2016-02-09 | $8.87 | $8.99 | $8.85 | $8.90 | $5.69 | 212,688 |
2016-02-08 | $9.27 | $9.27 | $8.98 | $9.06 | $5.79 | 1,214,905 |
2016-02-05 | $9.51 | $9.51 | $9.41 | $9.43 | $6.02 | 649,812 |
2016-02-04 | $9.46 | $9.56 | $9.46 | $9.51 | $6.07 | 136,306 |
2016-02-03 | $9.46 | $9.50 | $9.25 | $9.47 | $6.05 | 324,183 |
2016-02-02 | $9.57 | $9.57 | $9.40 | $9.42 | $6.02 | 919,240 |
2016-02-01 | $9.57 | $9.69 | $9.53 | $9.67 | $6.18 | 270,756 |
2016-01-29 | $9.50 | $9.62 | $9.50 | $9.62 | $6.15 | 136,267 |
2016-01-28 | $9.50 | $9.53 | $9.39 | $9.47 | $6.05 | 68,131 |
2016-01-27 | $9.48 | $9.57 | $9.37 | $9.43 | $6.02 | 57,683 |
2016-01-26 | $9.36 | $9.52 | $9.36 | $9.51 | $6.07 | 198,851 |
2016-01-25 | $9.47 | $9.49 | $9.32 | $9.34 | $5.97 | 381,666 |
2016-01-22 | $9.40 | $9.51 | $9.40 | $9.48 | $6.06 | 376,043 |
2016-01-21 | $9.10 | $9.33 | $9.09 | $9.22 | $5.89 | 133,254 |
2016-01-20 | $9.13 | $9.22 | $8.91 | $9.16 | $5.85 | 598,985 |
2016-01-19 | $9.43 | $9.43 | $9.22 | $9.30 | $5.94 | 429,275 |
2016-01-15 | $9.35 | $9.38 | $9.22 | $9.35 | $5.97 | 259,205 |
2016-01-14 | $9.54 | $9.67 | $9.38 | $9.61 | $6.14 | 325,299 |
2016-01-13 | $9.75 | $9.76 | $9.48 | $9.52 | $6.08 | 220,336 |
2016-01-12 | $9.78 | $9.81 | $9.62 | $9.72 | $6.21 | 504,986 |
2016-01-11 | $9.85 | $9.88 | $9.64 | $9.71 | $6.20 | 155,402 |
2016-01-08 | $10.00 | $10.00 | $9.77 | $9.77 | $6.24 | 252,680 |
2016-01-07 | $10.00 | $10.05 | $9.88 | $9.91 | $6.33 | 211,312 |
2016-01-06 | $10.19 | $10.24 | $10.16 | $10.20 | $6.52 | 700,134 |
2016-01-05 | $10.36 | $10.39 | $10.28 | $10.33 | $6.60 | 452,909 |
2016-01-04 | $10.31 | $10.41 | $10.23 | $10.41 | $6.65 | 87,428 |
2015-12-31 | $10.55 | $10.63 | $10.48 | $10.52 | $6.72 | 475,440 |
2015-12-30 | $10.60 | $10.64 | $10.55 | $10.56 | $6.75 | 430,129 |
2015-12-29 | $10.66 | $10.72 | $10.61 | $10.66 | $6.81 | 197,420 |
2015-12-28 | $10.68 | $10.70 | $10.57 | $10.62 | $6.78 | 250,872 |
2015-12-24 | $10.68 | $10.73 | $10.67 | $10.72 | $6.85 | 94,686 |
2015-12-23 | $10.53 | $10.68 | $10.51 | $10.68 | $6.82 | 393,400 |
2015-12-22 | $10.44 | $10.50 | $10.40 | $10.47 | $6.69 | 340,506 |
2015-12-21 | $10.41 | $10.50 | $10.36 | $10.43 | $6.66 | 348,926 |
2015-12-18 | $10.43 | $10.46 | $10.34 | $10.34 | $6.60 | 452,372 |
2015-12-17 | $10.55 | $10.57 | $10.48 | $10.50 | $6.68 | 255,807 |
2015-12-16 | $10.48 | $10.58 | $10.43 | $10.57 | $6.72 | 158,559 |
2015-12-15 | $10.29 | $10.45 | $10.29 | $10.40 | $6.61 | 359,551 |
2015-12-14 | $10.37 | $10.49 | $10.16 | $10.24 | $6.51 | 1,054,204 |
2015-12-11 | $10.52 | $10.68 | $10.35 | $10.38 | $6.60 | 1,236,762 |
2015-12-10 | $10.61 | $10.69 | $10.61 | $10.64 | $6.77 | 126,347 |
2015-12-09 | $10.68 | $10.81 | $10.59 | $10.64 | $6.77 | 114,991 |
2015-12-08 | $10.67 | $10.71 | $10.63 | $10.68 | $6.79 | 235,951 |
2015-12-07 | $10.87 | $10.87 | $10.76 | $10.81 | $6.88 | 144,293 |
2015-12-04 | $10.83 | $10.91 | $10.81 | $10.90 | $6.93 | 62,331 |
2015-12-03 | $10.95 | $11.00 | $10.82 | $10.87 | $6.91 | 2,143,019 |
2015-12-02 | $10.99 | $11.01 | $10.88 | $10.94 | $6.96 | 217,636 |
2015-12-01 | $11.01 | $11.01 | $10.95 | $10.98 | $6.98 | 98,099 |
2015-11-30 | $10.95 | $10.97 | $10.90 | $10.96 | $6.97 | 77,635 |
2015-11-27 | $10.90 | $10.94 | $10.89 | $10.90 | $6.93 | 22,811 |
2015-11-25 | $10.89 | $10.92 | $10.87 | $10.90 | $6.93 | 111,864 |
2015-11-24 | $10.79 | $10.86 | $10.77 | $10.84 | $6.89 | 70,078 |
2015-11-23 | $10.86 | $10.92 | $10.84 | $10.86 | $6.91 | 122,504 |
2015-11-20 | $10.94 | $10.94 | $10.85 | $10.87 | $6.91 | 96,563 |
2015-11-19 | $10.88 | $10.93 | $10.86 | $10.88 | $6.92 | 103,569 |
2015-11-18 | $10.81 | $10.88 | $10.78 | $10.88 | $6.92 | 102,483 |
2015-11-17 | $10.88 | $10.88 | $10.75 | $10.77 | $6.85 | 93,263 |
2015-11-16 | $10.71 | $10.87 | $10.71 | $10.87 | $6.91 | 115,219 |
2015-11-13 | $10.74 | $10.79 | $10.67 | $10.68 | $6.79 | 108,865 |
2015-11-12 | $10.89 | $10.89 | $10.79 | $10.82 | $6.88 | 153,762 |
2015-11-11 | $10.99 | $11.02 | $10.93 | $10.93 | $6.95 | 210,502 |
2015-11-10 | $10.95 | $10.98 | $10.91 | $10.94 | $6.96 | 159,491 |
2015-11-09 | $11.05 | $11.05 | $10.93 | $10.97 | $6.98 | 76,464 |
2015-11-06 | $11.04 | $11.10 | $10.99 | $11.08 | $7.05 | 132,037 |
2015-11-05 | $11.10 | $11.13 | $11.06 | $11.08 | $7.05 | 81,580 |
2015-11-04 | $11.14 | $11.16 | $11.03 | $11.11 | $7.07 | 86,325 |
2015-11-03 | $11.04 | $11.19 | $11.04 | $11.14 | $7.09 | 190,367 |
2015-11-02 | $11.06 | $11.17 | $11.05 | $11.15 | $7.09 | 71,485 |
2015-10-30 | $11.01 | $11.05 | $10.97 | $10.98 | $6.98 | 116,820 |
2015-10-29 | $10.97 | $11.05 | $10.97 | $10.99 | $6.99 | 90,259 |
2015-10-28 | $10.99 | $11.10 | $10.95 | $11.03 | $7.02 | 61,640 |
2015-10-27 | $11.07 | $11.07 | $10.95 | $10.98 | $6.98 | 44,486 |
2015-10-26 | $11.13 | $11.17 | $11.08 | $11.09 | $7.05 | 105,872 |
2015-10-23 | $11.10 | $11.17 | $11.09 | $11.14 | $7.09 | 65,334 |
2015-10-22 | $10.93 | $11.07 | $10.93 | $11.00 | $7.00 | 93,429 |
2015-10-21 | $11.03 | $11.04 | $10.91 | $10.91 | $6.94 | 64,946 |
2015-10-20 | $11.00 | $11.04 | $10.96 | $11.00 | $7.00 | 132,653 |
2015-10-19 | $11.01 | $11.03 | $10.96 | $10.99 | $6.99 | 79,924 |
2015-10-16 | $11.05 | $11.10 | $11.02 | $11.05 | $7.03 | 84,475 |
2015-10-15 | $10.99 | $11.07 | $10.95 | $11.06 | $7.03 | 72,170 |
2015-10-14 | $10.96 | $11.00 | $10.90 | $10.91 | $6.94 | 127,791 |
2015-10-13 | $10.93 | $11.04 | $10.90 | $10.92 | $6.95 | 97,638 |
2015-10-12 | $11.10 | $11.10 | $11.00 | $11.05 | $7.03 | 61,852 |
2015-10-09 | $11.11 | $11.20 | $11.03 | $11.08 | $7.05 | 134,722 |
2015-10-08 | $11.01 | $11.14 | $11.01 | $11.13 | $7.08 | 134,939 |
2015-10-07 | $11.03 | $11.13 | $11.01 | $11.11 | $7.07 | 86,989 |
2015-10-06 | $10.91 | $10.99 | $10.91 | $10.94 | $6.96 | 74,241 |
2015-10-05 | $10.81 | $10.95 | $10.80 | $10.91 | $6.94 | 134,022 |
2015-10-02 | $10.54 | $10.75 | $10.50 | $10.75 | $6.84 | 230,595 |
2015-10-01 | $10.51 | $10.60 | $10.47 | $10.58 | $6.73 | 256,844 |
2015-09-30 | $10.44 | $10.50 | $10.38 | $10.50 | $6.68 | 76,368 |
2015-09-29 | $10.40 | $10.45 | $10.25 | $10.28 | $6.54 | 303,825 |
2015-09-28 | $10.61 | $10.63 | $10.38 | $10.42 | $6.63 | 265,557 |
2015-09-25 | $10.74 | $10.77 | $10.62 | $10.68 | $6.79 | 123,528 |
2015-09-24 | $10.62 | $10.68 | $10.54 | $10.65 | $6.77 | 142,959 |
2015-09-23 | $10.78 | $10.78 | $10.67 | $10.71 | $6.81 | 47,297 |
2015-09-22 | $10.78 | $10.80 | $10.72 | $10.79 | $6.86 | 120,378 |
2015-09-21 | $10.98 | $11.02 | $10.93 | $10.98 | $6.98 | 104,124 |
2015-09-18 | $11.01 | $11.03 | $10.89 | $10.89 | $6.93 | 54,329 |
2015-09-17 | $11.03 | $11.24 | $11.03 | $11.12 | $7.07 | 73,764 |
2015-09-16 | $11.05 | $11.07 | $10.99 | $11.07 | $7.04 | 196,136 |
2015-09-15 | $10.89 | $10.97 | $10.84 | $10.94 | $6.96 | 209,232 |
2015-09-14 | $10.95 | $10.98 | $10.87 | $10.92 | $6.95 | 78,783 |
2015-09-11 | $10.94 | $11.01 | $10.93 | $11.00 | $7.00 | 252,729 |
2015-09-10 | $11.02 | $11.09 | $11.01 | $11.04 | $7.02 | 269,295 |
2015-09-09 | $11.13 | $11.17 | $10.93 | $10.93 | $6.95 | 66,457 |
2015-09-08 | $11.00 | $11.08 | $10.94 | $11.08 | $7.05 | 55,993 |
2015-09-04 | $10.75 | $10.79 | $10.69 | $10.76 | $6.84 | 105,669 |
2015-09-03 | $10.87 | $11.00 | $10.85 | $10.90 | $6.93 | 649,595 |
2015-09-02 | $10.83 | $10.83 | $10.72 | $10.83 | $6.89 | 364,524 |
2015-09-01 | $10.72 | $10.80 | $10.66 | $10.68 | $6.79 | 97,422 |
2015-08-31 | $10.98 | $11.05 | $10.95 | $11.01 | $7.00 | 169,671 |
2015-08-28 | $11.03 | $11.09 | $10.99 | $11.08 | $7.05 | 265,586 |
2015-08-27 | $10.97 | $11.11 | $10.97 | $11.07 | $7.04 | 212,341 |
2015-08-26 | $10.84 | $10.85 | $10.64 | $10.84 | $6.89 | 119,389 |
2015-08-25 | $10.81 | $10.90 | $10.54 | $10.54 | $6.70 | 347,654 |
2015-08-24 | $10.31 | $10.73 | $9.01 | $10.40 | $6.61 | 881,907 |
2015-08-21 | $11.02 | $11.07 | $10.85 | $10.88 | $6.92 | 191,496 |
2015-08-20 | $11.27 | $11.29 | $11.08 | $11.08 | $7.05 | 967,181 |
2015-08-19 | $11.47 | $11.51 | $11.38 | $11.46 | $7.29 | 91,902 |
Invesco Global Listed Private Equity ETF (PSP) News Headlines
Recent Invesco Global Listed Private Equity ETF (PSP) News
Similar Companies to Invesco Global Listed Private Equity ETF (PSP) 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 | -- | -- | -- |