QIWI plc (QIWI)

Exchange: NASDAQ

$8.30 ($-0.09) -1.07%

Data as of Dec. 2, 2021

Dec. 2, 2021
QIWI plc - Daily Information
Click for more stock information on QIWI plc.
Daily Information Data
Date Dec. 2, 2021
Open $8.39
Previous Close $8.30
High $8.41
Low $8.28
Adjusted Open $8.39
Previous Adjusted Close $8.30
Adjusted High $8.41
Adjusted Low $8.28

About QIWI plc (QIWI)

QIWI plc. is a provider of payment services in Russia and Commonwealth of Independent States (CIS). The Company has an integrated network that enables payment services across physical, online and mobile channels. The Company has deployed over 11 million virtual wallets, over 169,000 kiosks and terminals, and enabled over 40,000 merchants to accept cash and electronic payments monthly from over 65 million consumers using the Company 's network at least once a month. The Company's consumers can use cash, stored value and other electronic payment methods to order and pay for goods and services across physical or online environments interchangeably.

Historical Stock Data for QIWI plc (QIWI)
Date Open High Low Close Adj.Close Volume
2021-11-19 $8.39 $8.41 $8.28 $8.30 $8.30 294,539
2021-11-18 $8.73 $8.74 $8.38 $8.39 $8.39 398,181
2021-11-17 $8.94 $8.99 $8.75 $8.79 $8.79 208,814
2021-11-16 $8.86 $8.88 $8.77 $8.87 $8.87 181,431
2021-11-15 $8.86 $8.93 $8.81 $8.92 $8.92 130,119
2021-11-12 $8.77 $8.84 $8.72 $8.79 $8.79 188,215
2021-11-11 $9.04 $9.08 $8.82 $8.85 $8.85 235,379
2021-11-10 $8.92 $9.13 $8.92 $8.99 $8.99 190,583
2021-11-09 $8.96 $8.98 $8.88 $8.94 $8.94 132,552
2021-11-08 $8.98 $8.98 $8.92 $8.93 $8.93 154,404
2021-11-05 $8.91 $8.97 $8.84 $8.92 $8.92 201,469
2021-11-04 $8.91 $9.08 $8.76 $8.79 $8.79 165,313
2021-11-03 $8.87 $8.91 $8.81 $8.89 $8.89 107,555
2021-11-02 $9.05 $9.07 $8.80 $8.91 $8.91 179,816
2021-11-01 $8.84 $9.06 $8.82 $9.04 $9.04 179,268
2021-10-29 $8.91 $8.96 $8.73 $8.75 $8.75 221,192
2021-10-28 $9.05 $9.10 $8.89 $8.96 $8.96 284,867
2021-10-27 $9.17 $9.17 $9.01 $9.07 $9.07 203,049
2021-10-26 $9.40 $9.40 $9.22 $9.22 $9.22 166,491
2021-10-25 $9.41 $9.48 $9.24 $9.36 $9.36 225,544
2021-10-22 $9.39 $9.42 $9.25 $9.28 $9.28 245,243
2021-10-21 $9.62 $9.62 $9.31 $9.31 $9.31 377,760
2021-10-20 $9.59 $9.75 $9.50 $9.69 $9.69 481,188
2021-10-19 $9.39 $9.68 $9.38 $9.57 $9.57 594,069
2021-10-18 $9.28 $9.39 $9.23 $9.35 $9.35 361,438
2021-10-15 $9.07 $9.40 $9.07 $9.30 $9.30 432,966
2021-10-14 $8.91 $9.07 $8.90 $9.07 $9.07 258,473
2021-10-13 $8.79 $8.84 $8.61 $8.80 $8.80 207,789
2021-10-12 $8.91 $8.96 $8.79 $8.84 $8.84 267,049
2021-10-11 $8.74 $9.02 $8.74 $8.86 $8.86 260,120
2021-10-08 $8.62 $8.82 $8.59 $8.75 $8.75 382,767
2021-10-07 $8.60 $8.73 $8.59 $8.62 $8.62 227,715
2021-10-06 $8.36 $8.56 $8.34 $8.56 $8.56 161,329
2021-10-05 $8.37 $8.48 $8.32 $8.47 $8.47 213,908
2021-10-04 $8.40 $8.45 $8.33 $8.33 $8.33 169,292
2021-10-01 $8.40 $8.49 $8.39 $8.47 $8.47 114,343
2021-09-30 $8.38 $8.47 $8.35 $8.38 $8.38 179,112
2021-09-29 $8.46 $8.46 $8.30 $8.31 $8.31 148,877
2021-09-28 $8.60 $8.63 $8.44 $8.45 $8.45 226,239
2021-09-27 $8.55 $8.72 $8.55 $8.67 $8.67 171,838
2021-09-24 $8.45 $8.63 $8.43 $8.58 $8.58 277,047
2021-09-23 $8.36 $8.53 $8.34 $8.50 $8.50 392,135
2021-09-22 $8.23 $8.42 $8.23 $8.31 $8.31 440,769
2021-09-21 $8.10 $8.23 $8.03 $8.17 $8.17 352,803
2021-09-20 $8.04 $8.05 $7.96 $7.99 $7.99 931,201
2021-09-17 $8.36 $8.40 $8.15 $8.17 $8.17 717,657
2021-09-16 $8.55 $8.56 $8.36 $8.39 $8.39 381,435
2021-09-15 $8.63 $8.63 $8.54 $8.60 $8.60 236,955
2021-09-14 $8.60 $8.69 $8.50 $8.61 $8.61 395,530
2021-09-13 $8.42 $8.60 $8.29 $8.59 $8.59 378,379
2021-09-10 $8.59 $8.59 $8.40 $8.41 $8.41 292,662
2021-09-09 $8.59 $8.62 $8.53 $8.56 $8.56 330,812
2021-09-08 $8.62 $8.70 $8.53 $8.60 $8.60 506,052
2021-09-07 $8.71 $8.71 $8.62 $8.66 $8.66 653,939
2021-09-03 $8.87 $8.95 $8.77 $8.78 $8.78 1,126,462
2021-09-02 $9.35 $9.37 $9.22 $9.22 $8.92 503,636
2021-09-01 $9.50 $9.51 $9.38 $9.39 $9.08 380,729
2021-08-31 $9.43 $9.60 $9.42 $9.56 $9.24 247,105
2021-08-30 $9.27 $9.49 $9.26 $9.45 $9.14 287,098
2021-08-27 $8.93 $9.26 $8.91 $9.24 $8.93 300,537
2021-08-26 $8.97 $8.97 $8.88 $8.89 $8.60 325,411
2021-08-25 $9.50 $9.56 $8.84 $9.04 $8.74 1,853,516
2021-08-24 $9.57 $9.71 $9.55 $9.64 $9.32 254,655
2021-08-23 $9.15 $9.62 $9.14 $9.53 $9.22 448,485
2021-08-20 $8.98 $9.14 $8.91 $9.01 $8.71 369,704
2021-08-19 $9.67 $9.67 $9.07 $9.09 $8.79 746,827
2021-08-18 $9.73 $9.86 $9.70 $9.75 $9.43 217,902
2021-08-17 $9.68 $9.75 $9.64 $9.72 $9.40 289,766
2021-08-16 $9.84 $9.84 $9.71 $9.72 $9.40 252,824
2021-08-13 $9.79 $9.91 $9.79 $9.89 $9.56 140,877
2021-08-12 $9.83 $9.85 $9.71 $9.82 $9.50 167,038
2021-08-11 $9.82 $9.85 $9.78 $9.84 $9.51 112,369
2021-08-10 $9.79 $9.85 $9.68 $9.81 $9.49 392,729
2021-08-09 $9.81 $9.95 $9.79 $9.85 $9.52 149,282
2021-08-06 $9.83 $9.93 $9.77 $9.87 $9.54 171,201
2021-08-05 $9.95 $9.96 $9.80 $9.81 $9.49 241,391
2021-08-04 $10.03 $10.16 $9.97 $9.97 $9.64 189,082
2021-08-03 $10.10 $10.10 $9.94 $10.04 $9.71 244,207
2021-08-02 $10.26 $10.30 $10.11 $10.11 $9.78 157,504
2021-07-30 $10.26 $10.27 $10.15 $10.20 $9.86 78,406
2021-07-29 $10.24 $10.35 $10.24 $10.29 $9.95 138,915
2021-07-28 $10.15 $10.24 $10.12 $10.23 $9.89 127,193
2021-07-27 $10.25 $10.30 $10.04 $10.13 $9.80 227,607
2021-07-26 $10.31 $10.42 $10.27 $10.32 $9.98 250,439
2021-07-23 $10.42 $10.46 $10.37 $10.42 $10.08 118,907
2021-07-22 $10.46 $10.50 $10.37 $10.47 $10.12 119,234
2021-07-21 $10.28 $10.65 $10.19 $10.43 $10.09 311,195
2021-07-20 $9.92 $10.07 $9.89 $10.04 $9.71 196,365
2021-07-19 $10.24 $10.24 $9.84 $9.86 $9.53 441,285
2021-07-16 $10.50 $10.51 $10.38 $10.39 $10.05 103,243
2021-07-15 $10.53 $10.58 $10.40 $10.48 $10.13 227,923
2021-07-14 $10.29 $10.74 $10.26 $10.61 $10.26 578,417
2021-07-13 $10.25 $10.29 $10.21 $10.22 $9.88 145,072
2021-07-12 $10.26 $10.30 $10.23 $10.25 $9.91 151,248
2021-07-09 $10.21 $10.30 $10.17 $10.28 $9.94 203,124
2021-07-08 $10.24 $10.24 $10.13 $10.14 $9.80 270,314
2021-07-07 $10.43 $10.46 $10.29 $10.30 $9.96 218,456
2021-07-06 $10.66 $10.66 $10.36 $10.41 $10.07 269,158
2021-07-02 $10.70 $10.70 $10.60 $10.64 $10.29 128,021
2021-07-01 $10.75 $10.79 $10.58 $10.65 $10.30 146,001
2021-06-30 $10.65 $10.79 $10.63 $10.66 $10.31 648,976
2021-06-29 $10.73 $10.74 $10.66 $10.67 $10.32 182,033
2021-06-28 $10.79 $10.81 $10.71 $10.75 $10.39 205,212
2021-06-25 $10.75 $10.86 $10.75 $10.81 $10.45 212,861
2021-06-24 $10.70 $10.82 $10.70 $10.78 $10.42 163,312
2021-06-23 $10.64 $10.73 $10.63 $10.70 $10.35 144,177
2021-06-22 $10.58 $10.65 $10.52 $10.61 $10.26 156,891
2021-06-21 $10.60 $10.65 $10.50 $10.61 $10.26 319,507
2021-06-18 $10.86 $10.90 $10.76 $10.79 $10.24 508,359
2021-06-17 $11.00 $11.04 $10.86 $10.89 $10.34 271,196
2021-06-16 $11.05 $11.10 $10.93 $11.01 $10.45 277,571
2021-06-15 $11.11 $11.11 $11.03 $11.05 $10.49 258,404
2021-06-14 $11.15 $11.23 $11.04 $11.07 $10.51 405,868
2021-06-11 $11.32 $11.32 $11.07 $11.09 $10.53 212,388
2021-06-10 $11.22 $11.37 $11.20 $11.28 $10.71 241,171
2021-06-09 $11.16 $11.22 $11.15 $11.20 $10.63 263,948
2021-06-08 $10.93 $11.19 $10.93 $11.14 $10.57 318,864
2021-06-07 $10.97 $10.97 $10.81 $10.85 $10.30 314,813
2021-06-04 $10.90 $10.96 $10.85 $10.93 $10.37 172,385
2021-06-03 $10.94 $10.97 $10.77 $10.79 $10.24 335,621
2021-06-02 $10.91 $11.03 $10.88 $11.02 $10.46 227,614
2021-06-01 $11.00 $11.04 $10.82 $10.86 $10.31 318,151
2021-05-28 $10.89 $11.06 $10.89 $10.99 $10.43 240,272
2021-05-27 $11.19 $11.29 $10.99 $11.12 $10.55 527,352
2021-05-26 $11.14 $11.30 $11.12 $11.24 $10.67 153,224
2021-05-25 $11.25 $11.39 $11.08 $11.10 $10.53 226,397
2021-05-24 $11.12 $11.33 $11.05 $11.25 $10.68 281,506
2021-05-21 $11.12 $11.20 $11.08 $11.11 $10.54 201,425
2021-05-20 $10.90 $11.16 $10.78 $11.06 $10.50 314,994
2021-05-19 $10.81 $11.02 $10.71 $10.99 $10.43 338,405
2021-05-18 $10.97 $11.09 $10.95 $10.97 $10.41 187,170
2021-05-17 $10.66 $10.99 $10.66 $10.97 $10.41 339,261
2021-05-14 $10.51 $10.69 $10.49 $10.63 $10.09 199,807
2021-05-13 $10.48 $10.58 $10.36 $10.44 $9.91 140,179
2021-05-12 $10.48 $10.52 $10.39 $10.40 $9.87 198,969
2021-05-11 $10.36 $10.52 $10.34 $10.52 $9.98 185,328
2021-05-10 $10.70 $10.73 $10.37 $10.38 $9.85 335,375
2021-05-07 $10.69 $10.82 $10.63 $10.70 $10.16 339,538
2021-05-06 $10.57 $10.68 $10.48 $10.66 $10.12 262,866
2021-05-05 $10.55 $10.58 $10.43 $10.46 $9.92 136,024
2021-05-04 $10.47 $10.49 $10.23 $10.40 $9.87 302,467
2021-05-03 $10.58 $10.65 $10.30 $10.33 $9.80 194,400
2021-04-30 $10.75 $10.75 $10.53 $10.55 $10.01 211,352
2021-04-29 $10.76 $10.84 $10.68 $10.82 $10.27 228,591
2021-04-28 $10.72 $10.80 $10.69 $10.78 $10.23 157,489
2021-04-27 $10.68 $10.76 $10.67 $10.68 $10.14 257,232
2021-04-26 $10.76 $10.86 $10.66 $10.69 $10.15 358,932
2021-04-23 $10.79 $10.96 $10.77 $10.92 $10.10 607,059
2021-04-22 $10.70 $10.82 $10.67 $10.73 $9.92 241,335
2021-04-21 $10.56 $10.68 $10.50 $10.65 $9.85 325,780
2021-04-20 $10.61 $10.74 $10.37 $10.50 $9.71 462,223
2021-04-19 $10.79 $10.88 $10.75 $10.84 $10.03 241,018
2021-04-16 $10.86 $10.92 $10.81 $10.88 $10.06 169,405
2021-04-15 $10.71 $10.74 $10.57 $10.69 $9.89 194,817
2021-04-14 $10.95 $10.96 $10.75 $10.76 $9.95 151,599
2021-04-13 $10.83 $11.02 $10.79 $10.95 $10.13 222,288
2021-04-12 $10.72 $10.89 $10.65 $10.81 $10.00 215,985
2021-04-09 $10.58 $10.69 $10.56 $10.64 $9.84 141,030
2021-04-08 $10.74 $10.84 $10.72 $10.74 $9.93 177,860
2021-04-07 $10.49 $10.68 $10.45 $10.58 $9.78 239,840
2021-04-06 $10.48 $10.61 $10.47 $10.58 $9.78 260,116
2021-04-05 $10.52 $10.63 $10.49 $10.60 $9.80 180,007
2021-04-01 $10.64 $10.67 $10.49 $10.63 $9.83 262,920
2021-03-31 $10.49 $10.67 $10.45 $10.65 $9.85 440,409
2021-03-30 $10.90 $10.90 $10.25 $10.40 $9.62 800,408
2021-03-29 $10.33 $10.42 $10.18 $10.40 $9.62 323,284
2021-03-26 $10.16 $10.19 $10.01 $10.16 $9.40 203,216
2021-03-25 $10.14 $10.17 $9.88 $10.16 $9.40 317,692
2021-03-24 $10.50 $10.50 $10.23 $10.24 $9.47 250,694
2021-03-23 $10.63 $10.67 $10.35 $10.38 $9.60 294,603
2021-03-22 $10.80 $10.82 $10.69 $10.77 $9.96 157,441
2021-03-19 $10.82 $10.89 $10.75 $10.86 $10.04 265,428
2021-03-18 $10.90 $10.94 $10.76 $10.83 $10.02 697,888
2021-03-17 $10.99 $11.11 $10.66 $11.09 $10.26 429,118
2021-03-16 $11.26 $11.44 $11.10 $11.18 $10.34 540,974
2021-03-15 $11.15 $11.36 $11.12 $11.33 $10.48 418,433
2021-03-12 $11.13 $11.19 $10.96 $11.17 $10.33 819,209
2021-03-11 $11.14 $11.52 $10.95 $11.00 $10.17 1,035,563
2021-03-10 $11.01 $11.08 $10.86 $10.97 $10.15 347,300
2021-03-09 $10.85 $11.10 $10.78 $11.05 $10.22 516,138
2021-03-08 $10.70 $10.91 $10.54 $10.61 $9.81 394,433
2021-03-05 $10.75 $10.82 $10.24 $10.80 $9.99 436,117
2021-03-04 $10.90 $10.91 $10.45 $10.59 $9.79 524,053
2021-03-03 $10.94 $11.08 $10.81 $10.90 $10.08 544,999
2021-03-02 $11.04 $11.19 $10.97 $11.12 $10.28 313,892
2021-03-01 $10.99 $11.15 $10.93 $11.00 $10.17 277,728
2021-02-26 $10.97 $10.98 $10.67 $10.69 $9.89 339,718
2021-02-25 $10.98 $11.03 $10.65 $10.73 $9.92 376,245
2021-02-24 $11.06 $11.17 $10.88 $10.97 $10.15 358,514
2021-02-23 $10.48 $11.10 $10.41 $10.99 $10.16 488,150
2021-02-22 $11.22 $11.36 $11.06 $11.09 $10.26 345,129
2021-02-19 $11.36 $11.52 $11.26 $11.49 $10.63 276,561
2021-02-18 $11.30 $11.46 $11.11 $11.26 $10.41 408,584
2021-02-17 $11.70 $11.80 $11.32 $11.71 $10.83 603,647
2021-02-16 $11.95 $12.11 $11.79 $11.85 $10.96 611,580
2021-02-12 $11.68 $11.95 $11.61 $11.84 $10.95 363,925
2021-02-11 $11.56 $12.03 $11.53 $11.88 $10.99 659,904
2021-02-10 $11.53 $11.62 $11.26 $11.53 $10.66 472,080
2021-02-09 $11.85 $12.18 $11.05 $11.43 $10.57 1,922,432
2021-02-08 $10.45 $11.12 $10.41 $10.98 $10.15 950,656
2021-02-05 $10.39 $10.44 $10.30 $10.43 $9.65 272,044
2021-02-04 $10.29 $10.39 $10.21 $10.38 $9.60 395,766
2021-02-03 $10.10 $10.31 $10.04 $10.30 $9.53 684,118
2021-02-02 $10.03 $10.47 $9.94 $10.00 $9.25 917,155
2021-02-01 $9.81 $9.94 $9.76 $9.90 $9.16 405,414
2021-01-29 $9.95 $9.98 $9.69 $9.69 $8.96 532,763
2021-01-28 $9.95 $10.00 $9.86 $9.88 $9.14 376,596
2021-01-27 $10.08 $10.17 $9.94 $9.95 $9.20 503,977
2021-01-26 $10.24 $10.29 $10.11 $10.21 $9.44 481,912
2021-01-25 $10.28 $10.29 $10.01 $10.23 $9.46 622,448
2021-01-22 $10.29 $10.39 $10.26 $10.33 $9.55 306,243
2021-01-21 $10.42 $10.49 $10.36 $10.40 $9.62 303,044
2021-01-20 $10.56 $10.60 $10.45 $10.54 $9.75 305,065
2021-01-19 $10.43 $10.59 $10.42 $10.57 $9.78 395,352
2021-01-15 $10.63 $10.66 $10.27 $10.27 $9.50 837,061
2021-01-14 $10.56 $10.83 $10.54 $10.66 $9.86 416,008
2021-01-13 $10.37 $10.56 $10.36 $10.56 $9.77 391,888
2021-01-12 $10.39 $10.51 $10.18 $10.47 $9.68 719,883
2021-01-11 $10.47 $10.56 $10.27 $10.30 $9.53 593,421
2021-01-08 $10.55 $10.56 $10.37 $10.52 $9.73 417,955
2021-01-07 $10.41 $10.50 $10.25 $10.42 $9.64 344,475
2021-01-06 $10.50 $10.69 $10.36 $10.37 $9.59 412,590
2021-01-05 $10.29 $10.58 $10.29 $10.51 $9.72 477,668
2021-01-04 $10.45 $10.45 $10.17 $10.34 $9.56 443,302
2020-12-31 $10.29 $10.36 $10.13 $10.30 $9.53 247,954
2020-12-30 $10.19 $10.30 $10.10 $10.29 $9.52 349,446
2020-12-29 $10.33 $10.36 $10.15 $10.23 $9.46 388,621
2020-12-28 $10.55 $10.60 $10.13 $10.20 $9.43 696,925
2020-12-24 $10.55 $10.58 $10.34 $10.45 $9.66 290,557
2020-12-23 $10.56 $10.66 $10.27 $10.27 $9.50 707,110
2020-12-22 $10.15 $10.36 $10.04 $10.32 $9.54 826,920
2020-12-21 $10.00 $10.24 $9.92 $10.01 $9.26 896,293
2020-12-18 $10.37 $10.44 $10.12 $10.21 $9.44 818,102
2020-12-17 $10.31 $10.39 $10.02 $10.36 $9.58 1,650,985
2020-12-16 $10.71 $10.71 $10.39 $10.46 $9.67 1,248,895
2020-12-15 $10.85 $10.89 $10.46 $10.62 $9.82 1,116,742
2020-12-14 $11.06 $11.23 $10.68 $10.83 $10.02 2,153,036
2020-12-11 $11.69 $11.80 $10.98 $11.23 $10.39 3,148,208
2020-12-10 $12.11 $12.25 $10.17 $10.79 $9.98 8,241,510
2020-12-09 $14.62 $14.62 $13.56 $13.59 $12.57 1,018,326
2020-12-08 $14.39 $14.41 $14.18 $14.23 $13.16 283,548
2020-12-07 $14.61 $14.68 $14.39 $14.44 $13.35 286,216
2020-12-04 $14.60 $14.67 $14.46 $14.57 $13.48 165,339
2020-12-03 $14.79 $14.84 $14.54 $14.56 $13.47 265,488
2020-12-02 $14.65 $14.78 $14.57 $14.70 $13.60 171,847
2020-12-01 $14.75 $14.86 $14.60 $14.61 $13.51 281,794
2020-11-30 $14.60 $14.66 $14.34 $14.56 $13.47 339,208
2020-11-27 $14.93 $15.04 $14.68 $14.83 $13.40 308,643
2020-11-25 $14.77 $14.86 $14.47 $14.69 $13.28 836,133
2020-11-24 $14.70 $14.77 $14.44 $14.49 $13.10 670,912
2020-11-23 $15.40 $15.40 $14.42 $14.60 $13.19 866,568
2020-11-20 $15.47 $15.60 $15.05 $15.13 $13.67 1,289,020
2020-11-19 $16.80 $16.80 $15.06 $15.07 $13.62 1,203,802
2020-11-18 $16.82 $17.00 $16.68 $16.75 $15.14 186,312
2020-11-17 $16.59 $16.94 $16.59 $16.64 $15.04 142,922
2020-11-16 $16.50 $16.87 $16.28 $16.85 $15.23 306,266
2020-11-13 $15.99 $16.26 $15.97 $16.03 $14.49 164,785
2020-11-12 $16.05 $16.14 $15.95 $16.00 $14.46 129,637
2020-11-11 $16.03 $16.31 $15.89 $16.02 $14.48 321,012
2020-11-10 $16.05 $16.09 $15.78 $15.92 $14.39 153,175
2020-11-09 $16.31 $16.34 $15.85 $16.01 $14.47 258,971
2020-11-06 $15.69 $15.84 $15.44 $15.71 $14.20 301,744
2020-11-05 $15.72 $15.87 $15.70 $15.82 $14.30 95,998
2020-11-04 $15.02 $15.68 $15.02 $15.50 $14.01 104,491
2020-11-03 $15.01 $15.05 $14.77 $14.81 $13.38 120,665
2020-11-02 $14.56 $15.05 $14.56 $14.79 $13.37 115,263
2020-10-30 $15.09 $15.20 $14.44 $14.59 $13.19 138,881
2020-10-29 $14.77 $15.49 $14.69 $15.42 $13.94 191,893
2020-10-28 $14.45 $14.79 $14.33 $14.79 $13.37 309,129
2020-10-27 $15.11 $15.20 $14.93 $14.95 $13.51 132,678
2020-10-26 $15.66 $15.76 $15.04 $15.18 $13.72 182,693
2020-10-23 $15.91 $15.96 $15.58 $15.79 $14.27 149,344
2020-10-22 $15.99 $16.04 $15.63 $15.68 $14.17 144,682
2020-10-21 $15.78 $15.97 $15.70 $15.76 $14.24 149,125
2020-10-20 $15.87 $16.03 $15.58 $15.65 $14.14 190,754
2020-10-19 $16.49 $16.56 $15.77 $15.78 $14.26 155,628
2020-10-16 $16.28 $16.44 $16.01 $16.31 $14.74 261,073
2020-10-15 $16.43 $16.48 $16.14 $16.20 $14.64 343,342
2020-10-14 $17.17 $17.19 $16.57 $16.78 $15.16 131,998
2020-10-13 $17.13 $17.31 $17.04 $17.17 $15.52 151,288
2020-10-12 $17.25 $17.38 $17.05 $17.19 $15.54 121,592
2020-10-09 $17.19 $17.29 $16.84 $17.14 $15.49 246,146
2020-10-08 $17.26 $17.52 $17.15 $17.48 $15.80 176,849
2020-10-07 $17.08 $17.18 $16.78 $16.89 $15.26 179,541
2020-10-06 $17.34 $17.56 $17.15 $17.20 $15.54 219,735
2020-10-05 $17.30 $17.47 $17.20 $17.31 $15.64 91,047
2020-10-02 $16.95 $17.43 $16.85 $17.32 $15.65 139,828
2020-10-01 $17.29 $17.50 $17.27 $17.40 $15.73 235,944
2020-09-30 $17.52 $17.60 $17.21 $17.35 $15.68 240,837
2020-09-29 $17.27 $17.60 $17.27 $17.39 $15.72 262,112
2020-09-28 $17.23 $17.48 $17.21 $17.34 $15.67 289,523
2020-09-25 $16.48 $17.37 $16.48 $17.32 $15.65 322,632
2020-09-24 $16.60 $16.86 $16.41 $16.73 $15.12 220,104
2020-09-23 $16.37 $17.04 $16.36 $16.73 $15.12 426,556
2020-09-22 $16.28 $16.36 $16.01 $16.33 $14.76 207,360
2020-09-21 $15.96 $16.36 $15.87 $16.26 $14.69 246,028
2020-09-18 $16.51 $16.69 $16.25 $16.61 $14.71 312,993
2020-09-17 $16.32 $16.71 $16.03 $16.28 $14.42 301,067
2020-09-16 $16.70 $16.78 $16.32 $16.43 $14.55 314,343
2020-09-15 $16.03 $16.54 $16.03 $16.29 $14.43 246,280
2020-09-14 $15.71 $15.95 $15.61 $15.81 $14.00 395,782
2020-09-11 $16.28 $16.28 $15.48 $15.61 $13.83 309,562
2020-09-10 $16.17 $16.32 $15.88 $15.92 $14.10 322,065
2020-09-09 $16.00 $16.15 $15.83 $16.03 $14.20 336,460
2020-09-08 $16.15 $16.15 $15.54 $15.71 $13.92 258,273
2020-09-04 $16.40 $16.45 $15.95 $16.16 $14.31 237,748
2020-09-03 $16.67 $16.67 $16.15 $16.31 $14.45 289,028
2020-09-02 $17.46 $17.47 $16.77 $16.79 $14.87 486,482
2020-09-01 $18.26 $18.27 $17.24 $17.48 $15.48 861,479
2020-08-31 $18.41 $18.49 $17.82 $17.97 $15.92 389,995
2020-08-28 $18.13 $18.20 $17.86 $18.05 $15.99 244,253
2020-08-27 $18.36 $18.54 $17.83 $17.94 $15.89 387,110
2020-08-26 $18.46 $18.55 $17.96 $18.01 $15.95 372,387
2020-08-25 $18.70 $18.74 $18.45 $18.67 $16.54 226,545
2020-08-24 $19.04 $19.11 $18.39 $18.64 $16.51 321,117
2020-08-21 $18.98 $19.07 $18.60 $18.80 $16.65 668,871
2020-08-20 $19.17 $19.38 $18.92 $19.03 $16.86 439,131
2020-08-19 $20.68 $20.73 $18.73 $18.80 $16.65 1,204,209
2020-08-18 $19.74 $20.08 $19.74 $19.99 $17.71 253,027
2020-08-17 $19.57 $19.88 $19.35 $19.81 $17.55 157,021
2020-08-14 $19.90 $20.01 $19.47 $19.47 $17.25 163,904
2020-08-13 $19.70 $20.18 $19.66 $19.80 $17.54 177,633
2020-08-12 $19.66 $19.68 $19.15 $19.52 $17.29 217,348
2020-08-11 $20.73 $20.73 $19.34 $19.40 $17.18 408,803
2020-08-10 $20.71 $20.84 $20.24 $20.40 $18.07 856,197
2020-08-07 $20.01 $20.45 $19.95 $20.39 $18.06 973,313
2020-08-06 $19.76 $20.49 $19.37 $20.36 $18.03 705,709
2020-08-05 $19.56 $20.05 $19.56 $19.83 $17.56 574,696
2020-08-04 $19.21 $19.60 $19.14 $19.35 $17.14 306,362
2020-08-03 $19.73 $19.75 $19.11 $19.14 $16.95 441,531
2020-07-31 $19.20 $19.49 $18.96 $19.31 $17.10 532,824
2020-07-30 $18.76 $19.28 $18.67 $19.10 $16.92 238,220
2020-07-29 $18.61 $19.18 $18.53 $19.04 $16.86 346,370
2020-07-28 $18.06 $18.90 $17.91 $18.54 $16.42 388,207
2020-07-27 $18.42 $18.51 $18.06 $18.47 $16.36 390,318
2020-07-24 $18.45 $18.53 $18.07 $18.48 $16.37 273,281
2020-07-23 $18.35 $18.85 $18.10 $18.83 $16.68 825,017
2020-07-22 $18.69 $19.42 $18.42 $18.75 $16.61 1,968,542
2020-07-21 $18.54 $18.64 $16.81 $17.29 $15.31 2,269,520
2020-07-20 $18.38 $19.27 $18.32 $19.19 $17.00 292,674
2020-07-17 $18.50 $18.64 $18.29 $18.38 $16.28 235,935
2020-07-16 $18.30 $18.60 $18.21 $18.56 $16.44 254,010
2020-07-15 $18.39 $18.64 $18.19 $18.42 $16.32 227,127
2020-07-14 $18.06 $18.10 $17.63 $17.99 $15.93 259,323
2020-07-13 $18.12 $18.69 $18.02 $18.19 $16.11 419,827
2020-07-10 $18.21 $18.40 $17.96 $18.02 $15.96 278,567
2020-07-09 $17.78 $18.29 $17.71 $18.22 $16.14 410,051
2020-07-08 $18.32 $18.43 $17.39 $17.53 $15.53 395,881
2020-07-07 $18.50 $18.91 $18.26 $18.47 $16.36 339,588
2020-07-06 $18.17 $18.75 $18.11 $18.35 $16.25 464,717
2020-07-02 $17.68 $18.23 $17.61 $18.03 $15.97 246,893
2020-07-01 $17.41 $17.64 $17.41 $17.46 $15.47 174,374
2020-06-30 $17.02 $17.58 $17.02 $17.32 $15.34 187,846
2020-06-29 $17.21 $17.56 $17.08 $17.41 $15.42 164,324
2020-06-26 $17.48 $17.82 $17.30 $17.47 $15.47 496,288
2020-06-25 $17.74 $18.00 $17.63 $17.89 $15.85 309,770
2020-06-24 $17.80 $18.17 $17.51 $17.99 $15.93 845,906
2020-06-23 $17.33 $18.10 $17.12 $18.03 $15.97 680,321
2020-06-22 $16.94 $17.42 $16.90 $17.19 $15.23 340,825
2020-06-19 $16.31 $17.69 $16.31 $17.06 $15.11 1,849,489
2020-06-18 $15.42 $16.30 $15.39 $15.99 $14.16 1,038,810
2020-06-17 $14.76 $15.12 $14.51 $14.93 $13.22 323,082
2020-06-16 $14.43 $14.90 $14.28 $14.67 $12.99 270,790
2020-06-15 $13.91 $14.12 $13.76 $13.99 $12.39 201,588
2020-06-12 $14.17 $14.36 $13.61 $14.10 $12.49 393,923
2020-06-11 $14.30 $14.42 $13.71 $13.71 $12.14 436,228
2020-06-10 $15.20 $15.20 $14.69 $14.81 $13.12 299,246
2020-06-09 $15.06 $15.45 $15.05 $15.19 $13.45 336,966
2020-06-08 $14.80 $15.76 $14.76 $15.41 $13.65 637,451
2020-06-05 $14.50 $14.89 $14.50 $14.69 $13.01 553,180
2020-06-04 $14.44 $14.49 $14.16 $14.33 $12.69 269,607
2020-06-03 $14.45 $14.84 $14.42 $14.66 $12.99 293,334
2020-06-02 $14.00 $14.55 $14.00 $14.24 $12.61 373,631
2020-06-01 $13.96 $14.14 $13.75 $13.89 $12.30 272,934
2020-05-29 $14.01 $14.05 $13.78 $13.95 $12.25 420,991
2020-05-28 $14.20 $14.24 $13.91 $14.03 $12.32 452,446
2020-05-27 $14.44 $14.46 $13.87 $14.05 $12.34 467,364
2020-05-26 $14.02 $14.54 $14.02 $14.29 $12.55 363,491
2020-05-22 $13.70 $14.00 $13.50 $13.68 $12.01 279,979
2020-05-21 $13.88 $14.28 $13.57 $13.67 $12.00 401,889
2020-05-20 $14.40 $14.84 $13.50 $13.65 $11.98 727,008
2020-05-19 $13.12 $14.38 $13.06 $14.23 $12.49 794,434
2020-05-18 $12.60 $13.38 $12.51 $13.14 $11.54 294,260
2020-05-15 $12.09 $12.41 $11.99 $12.38 $10.87 246,232
2020-05-14 $11.92 $12.14 $11.40 $12.09 $10.61 390,481
2020-05-13 $12.94 $12.94 $11.62 $11.83 $10.39 426,381
2020-05-12 $13.24 $13.55 $12.80 $12.82 $11.26 270,525
2020-05-11 $12.62 $13.56 $12.51 $13.36 $11.73 508,179
2020-05-08 $12.76 $12.98 $12.61 $12.68 $11.13 160,070
2020-05-07 $12.55 $12.80 $12.30 $12.78 $11.22 337,875
2020-05-06 $12.55 $12.68 $12.08 $12.19 $10.70 154,199
2020-05-05 $12.46 $12.69 $12.46 $12.47 $10.95 195,446
2020-05-04 $12.97 $12.97 $12.00 $12.27 $10.77 345,459
2020-05-01 $12.01 $13.06 $11.86 $13.00 $11.41 358,357
2020-04-30 $12.70 $12.78 $12.09 $12.22 $10.73 364,800
2020-04-29 $12.33 $13.03 $12.15 $12.94 $11.36 387,933
2020-04-28 $12.40 $12.44 $11.78 $11.86 $10.41 240,415
2020-04-27 $12.02 $12.41 $11.75 $12.10 $10.62 566,480
2020-04-24 $12.33 $12.33 $11.77 $12.03 $10.56 180,571
2020-04-23 $12.06 $12.56 $12.03 $12.33 $10.83 168,831
2020-04-22 $11.94 $11.96 $11.61 $11.88 $10.43 203,252
2020-04-21 $11.41 $11.59 $11.31 $11.36 $9.97 158,956
2020-04-20 $12.07 $12.14 $11.61 $11.73 $10.30 218,593
2020-04-17 $12.27 $12.52 $12.07 $12.46 $10.94 199,801
2020-04-16 $12.15 $12.23 $11.82 $12.06 $10.59 508,621
2020-04-15 $12.34 $12.56 $11.79 $11.80 $10.36 222,776
2020-04-14 $12.27 $13.13 $12.21 $13.05 $11.46 343,841
2020-04-13 $12.00 $12.15 $11.81 $12.11 $10.63 294,440
2020-04-09 $11.88 $12.04 $11.66 $11.96 $10.50 405,945
2020-04-08 $11.68 $11.73 $11.21 $11.56 $10.15 392,272
2020-04-07 $11.75 $11.84 $11.42 $11.62 $10.20 486,358
2020-04-06 $11.00 $11.65 $10.80 $11.63 $10.21 247,571
2020-04-03 $10.64 $10.83 $10.30 $10.48 $9.20 197,552
2020-04-02 $10.38 $10.80 $10.16 $10.51 $9.06 294,817
2020-04-01 $10.81 $10.81 $9.85 $9.91 $8.55 378,663
2020-03-31 $11.01 $11.36 $10.70 $10.71 $9.24 323,623
2020-03-30 $10.40 $11.16 $10.40 $10.73 $9.25 491,347
2020-03-27 $10.08 $10.92 $10.08 $10.85 $9.36 404,290
2020-03-26 $10.19 $11.36 $9.88 $11.05 $9.53 719,051
2020-03-25 $9.84 $10.10 $9.41 $9.71 $8.37 698,729
2020-03-24 $10.90 $10.94 $8.62 $9.27 $7.99 1,520,694
2020-03-23 $10.20 $10.22 $9.00 $10.22 $8.81 453,011
2020-03-20 $10.20 $10.52 $9.14 $9.86 $8.50 537,970
2020-03-19 $10.12 $10.50 $9.59 $10.14 $8.74 380,509
2020-03-18 $10.90 $11.17 $8.95 $9.72 $8.38 309,659
2020-03-17 $11.91 $11.99 $11.20 $11.63 $10.03 244,204
2020-03-16 $11.51 $12.13 $11.34 $11.96 $10.31 410,163
2020-03-13 $13.76 $13.85 $12.37 $13.81 $11.91 256,491
2020-03-12 $13.34 $13.45 $12.62 $12.81 $11.05 289,454
2020-03-11 $15.38 $15.57 $14.44 $14.67 $12.65 263,335
2020-03-10 $16.15 $16.16 $15.30 $16.04 $13.83 145,764
2020-03-09 $16.17 $16.34 $14.70 $14.81 $12.77 450,674
2020-03-06 $17.28 $17.63 $17.15 $17.51 $15.10 180,759
2020-03-05 $17.86 $18.16 $17.86 $18.10 $15.61 189,465
2020-03-04 $17.87 $18.24 $17.84 $18.20 $15.69 153,690
2020-03-03 $17.90 $18.07 $17.52 $17.62 $15.19 175,030
2020-03-02 $17.63 $17.65 $17.21 $17.60 $15.18 241,368
2020-02-28 $17.35 $17.88 $16.90 $17.44 $15.04 458,078
2020-02-27 $18.23 $18.54 $18.04 $18.26 $15.75 432,371
2020-02-26 $18.81 $18.93 $18.49 $18.58 $16.02 234,444
2020-02-25 $19.12 $19.15 $18.43 $18.52 $15.97 269,309
2020-02-24 $19.42 $19.58 $18.29 $18.63 $16.07 317,850
2020-02-21 $20.71 $20.71 $19.97 $20.06 $17.30 166,502
2020-02-20 $21.00 $21.02 $20.41 $20.80 $17.94 196,291
2020-02-19 $20.46 $21.19 $20.38 $21.06 $18.16 252,350
2020-02-18 $19.98 $20.79 $19.90 $20.41 $17.60 278,899
2020-02-14 $20.34 $20.49 $19.97 $20.05 $17.29 200,391
2020-02-13 $19.71 $20.55 $19.71 $20.43 $17.62 286,919
2020-02-12 $19.72 $20.11 $19.63 $20.06 $17.30 291,383
2020-02-11 $19.44 $19.69 $19.33 $19.66 $16.95 248,212
2020-02-10 $19.10 $19.45 $19.09 $19.22 $16.57 102,987
2020-02-07 $18.88 $19.23 $18.82 $19.23 $16.58 99,464
2020-02-06 $19.06 $19.36 $19.05 $19.11 $16.48 80,873
2020-02-05 $19.26 $19.50 $19.01 $19.22 $16.57 157,109
2020-02-04 $18.71 $19.13 $18.71 $19.08 $16.45 134,922
2020-02-03 $18.50 $18.54 $18.22 $18.36 $15.83 229,870
2020-01-31 $18.69 $18.92 $18.53 $18.55 $16.00 129,051
2020-01-30 $19.00 $19.00 $18.56 $18.79 $16.20 112,973
2020-01-29 $19.14 $19.25 $19.00 $19.08 $16.45 86,085
2020-01-28 $18.92 $18.95 $18.67 $18.91 $16.31 167,976
2020-01-27 $19.00 $19.01 $18.45 $18.53 $15.98 336,941
2020-01-24 $20.00 $20.08 $19.38 $19.46 $16.78 200,702
2020-01-23 $19.92 $20.08 $19.68 $19.95 $17.20 229,175
2020-01-22 $19.86 $20.23 $19.82 $20.00 $17.25 309,352
2020-01-21 $19.75 $19.91 $19.36 $19.82 $17.09 296,516
2020-01-17 $19.77 $20.12 $19.73 $19.86 $17.13 316,697
2020-01-16 $19.68 $19.75 $19.45 $19.64 $16.94 206,721
2020-01-15 $19.74 $19.76 $19.31 $19.48 $16.80 169,844
2020-01-14 $20.06 $20.06 $19.34 $19.51 $16.82 264,900
2020-01-13 $19.86 $20.23 $19.78 $19.83 $17.10 311,623
2020-01-10 $19.29 $19.77 $19.16 $19.69 $16.98 656,804
2020-01-09 $18.79 $19.26 $18.74 $19.07 $16.44 453,968
2020-01-08 $18.65 $18.82 $18.56 $18.60 $16.04 167,023
2020-01-07 $18.88 $18.88 $18.30 $18.49 $15.94 312,404
2020-01-06 $18.83 $18.96 $18.72 $18.84 $16.25 131,663
2020-01-03 $19.15 $19.25 $18.89 $18.98 $16.37 211,980
2020-01-02 $19.41 $19.65 $19.15 $19.29 $16.63 146,328
2019-12-31 $19.03 $19.40 $18.92 $19.36 $16.69 233,004
2019-12-30 $19.17 $19.26 $18.98 $19.17 $16.53 204,497
2019-12-27 $19.26 $19.28 $19.05 $19.08 $16.45 223,697
2019-12-26 $18.83 $19.29 $18.83 $19.04 $16.42 247,744
2019-12-24 $19.09 $19.11 $18.63 $18.64 $16.07 239,472
2019-12-23 $19.00 $19.25 $18.74 $18.88 $16.28 536,230
2019-12-20 $18.89 $19.09 $18.42 $18.72 $16.14 711,984
2019-12-19 $19.54 $19.69 $18.45 $18.46 $15.92 946,875
2019-12-18 $20.75 $20.91 $18.24 $19.01 $16.39 2,441,084
2019-12-17 $21.10 $21.64 $20.98 $21.35 $18.41 320,370
2019-12-16 $21.38 $21.52 $20.98 $21.06 $18.16 222,194
2019-12-13 $20.74 $21.49 $20.52 $21.40 $18.45 383,912
2019-12-12 $20.39 $20.92 $20.13 $20.87 $18.00 281,795
2019-12-11 $20.15 $20.40 $19.89 $20.35 $17.55 210,137
2019-12-10 $20.17 $20.48 $20.07 $20.19 $17.41 247,161
2019-12-09 $20.23 $20.65 $20.11 $20.42 $17.61 278,164
2019-12-06 $19.93 $20.44 $19.89 $20.39 $17.58 215,250
2019-12-05 $19.81 $20.15 $19.75 $19.95 $17.20 159,385
2019-12-04 $19.99 $20.06 $19.50 $19.80 $17.07 216,318
2019-12-03 $19.36 $20.13 $19.27 $19.95 $17.20 366,124
2019-12-02 $19.88 $19.88 $19.37 $19.58 $16.88 252,170
2019-11-29 $19.82 $20.00 $19.47 $19.82 $17.09 192,845
2019-11-27 $20.30 $20.45 $19.81 $20.08 $17.07 346,200
2019-11-26 $19.70 $20.74 $19.60 $20.37 $17.32 592,913
2019-11-25 $19.27 $19.88 $19.27 $19.68 $16.73 585,903
2019-11-22 $19.00 $20.23 $18.76 $19.88 $16.90 1,084,121
2019-11-21 $19.32 $19.43 $18.55 $18.78 $15.97 710,976
2019-11-20 $20.92 $20.93 $18.31 $18.98 $16.14 1,474,868
2019-11-19 $19.96 $20.23 $19.74 $20.10 $17.09 442,770
2019-11-18 $19.66 $19.97 $19.53 $19.76 $16.80 267,137
2019-11-15 $19.23 $19.86 $19.11 $19.58 $16.65 461,717
2019-11-14 $18.86 $19.15 $18.68 $19.12 $16.26 135,669
2019-11-13 $18.87 $19.01 $18.83 $18.86 $16.04 146,193
2019-11-12 $18.99 $19.02 $18.65 $18.98 $16.14 178,769
2019-11-11 $18.70 $19.27 $18.56 $18.95 $16.11 237,084
2019-11-08 $18.55 $18.61 $18.05 $18.52 $15.75 552,438
2019-11-07 $18.55 $18.78 $18.50 $18.57 $15.79 240,506
2019-11-06 $18.76 $18.79 $17.91 $18.13 $15.42 275,952
2019-11-05 $19.22 $19.32 $18.13 $18.29 $15.55 558,972
2019-11-04 $20.32 $20.43 $18.54 $18.78 $15.97 792,365
2019-11-01 $19.62 $20.19 $19.51 $20.17 $17.15 492,154
2019-10-31 $19.08 $19.44 $19.02 $19.36 $16.46 379,729
2019-10-30 $18.77 $19.02 $18.54 $18.86 $16.04 226,904
2019-10-29 $18.11 $18.50 $18.11 $18.49 $15.72 219,185
2019-10-28 $18.04 $18.40 $17.96 $18.28 $15.54 361,386
2019-10-25 $18.02 $18.07 $17.72 $17.90 $15.22 174,456
2019-10-24 $17.97 $18.25 $17.92 $18.00 $15.31 329,828
2019-10-23 $17.54 $18.04 $17.51 $17.79 $15.13 251,512
2019-10-22 $18.26 $18.36 $17.52 $17.54 $14.91 487,672
2019-10-21 $18.82 $18.82 $17.83 $18.00 $15.31 377,494
2019-10-18 $18.33 $18.96 $17.49 $17.64 $15.00 816,925
2019-10-17 $18.23 $18.35 $17.81 $17.90 $15.22 327,548
2019-10-16 $19.43 $19.50 $18.06 $18.06 $15.36 587,532
2019-10-15 $20.19 $20.20 $18.60 $19.34 $16.45 819,819
2019-10-14 $20.19 $20.58 $20.19 $20.34 $17.30 100,476
2019-10-11 $21.30 $21.49 $20.05 $20.28 $17.24 509,956
2019-10-10 $21.87 $21.99 $21.11 $21.36 $18.16 188,863
2019-10-09 $21.82 $22.09 $21.69 $22.01 $18.72 104,936
2019-10-08 $22.08 $22.21 $21.42 $21.46 $18.25 258,319
2019-10-07 $21.96 $22.47 $21.51 $22.14 $18.83 292,201
2019-10-04 $20.78 $21.95 $20.65 $21.74 $18.49 387,673
2019-10-03 $20.78 $20.86 $20.19 $20.72 $17.62 112,827
2019-10-02 $21.05 $21.28 $20.44 $20.71 $17.61 159,693
2019-10-01 $22.09 $22.09 $21.20 $21.27 $18.09 172,974
2019-09-30 $21.44 $22.05 $21.37 $21.95 $18.66 132,172
2019-09-27 $22.74 $22.74 $21.29 $21.44 $18.23 233,945
2019-09-26 $22.72 $22.95 $22.37 $22.63 $19.24 112,597
2019-09-25 $22.58 $22.78 $22.02 $22.76 $19.35 158,514
2019-09-24 $23.26 $23.72 $22.31 $22.57 $19.19 412,422
2019-09-23 $23.12 $23.94 $23.08 $23.72 $20.17 188,015
2019-09-20 $23.63 $23.88 $22.84 $23.08 $19.63 472,629
2019-09-19 $22.35 $23.57 $22.30 $23.45 $19.94 452,770
2019-09-18 $22.54 $22.72 $22.01 $22.33 $18.99 266,370
2019-09-17 $22.69 $22.83 $22.41 $22.69 $19.29 106,017
2019-09-16 $22.92 $23.15 $22.02 $22.68 $19.29 329,110
2019-09-13 $23.24 $23.42 $22.57 $22.96 $19.52 502,552
2019-09-12 $23.33 $23.48 $23.13 $23.17 $19.70 150,530
2019-09-11 $23.30 $23.47 $22.90 $23.21 $19.74 210,361
2019-09-10 $23.02 $23.47 $22.61 $23.27 $19.79 237,655
2019-09-09 $24.50 $24.59 $22.66 $23.04 $19.59 397,942
2019-09-06 $24.70 $24.98 $24.41 $24.50 $20.83 525,666
2019-09-05 $24.89 $25.25 $24.38 $24.64 $20.95 371,437
2019-09-04 $24.61 $24.88 $24.25 $24.48 $20.82 172,072
2019-09-03 $24.33 $24.72 $24.14 $24.68 $20.99 285,616
2019-08-30 $24.43 $24.89 $24.17 $24.30 $20.66 358,651
2019-08-29 $24.19 $24.47 $23.89 $24.27 $20.64 280,813
2019-08-28 $24.04 $24.47 $23.56 $24.06 $20.24 454,107
2019-08-27 $23.30 $24.33 $23.12 $24.09 $20.27 487,303
2019-08-26 $23.46 $23.77 $23.01 $23.27 $19.58 353,409
2019-08-23 $23.50 $24.40 $22.77 $22.96 $19.32 841,506
2019-08-22 $22.85 $23.80 $22.32 $23.68 $19.92 557,592
2019-08-21 $23.00 $23.48 $22.44 $22.98 $19.33 510,908
2019-08-20 $22.88 $23.17 $22.00 $22.77 $19.16 650,218
2019-08-19 $20.44 $23.89 $20.29 $23.08 $19.42 2,012,700
2019-08-16 $18.72 $19.11 $18.61 $19.09 $16.06 387,248
2019-08-15 $18.69 $19.04 $18.20 $18.62 $15.67 218,190
2019-08-14 $18.74 $19.10 $18.71 $18.77 $15.79 203,893
2019-08-13 $18.71 $19.38 $18.53 $19.13 $16.09 313,398
2019-08-12 $20.01 $20.01 $18.52 $18.67 $15.71 314,176
2019-08-09 $19.95 $20.22 $19.46 $20.11 $16.92 146,348
2019-08-08 $20.23 $20.43 $19.97 $20.10 $16.91 197,181
2019-08-07 $19.54 $20.10 $19.43 $20.04 $16.86 175,902
2019-08-06 $19.51 $19.83 $19.36 $19.68 $16.56 166,277
2019-08-05 $19.77 $20.41 $19.25 $19.32 $16.25 319,827
2019-08-02 $20.81 $21.29 $20.00 $20.06 $16.88 561,141
2019-08-01 $22.00 $22.55 $21.18 $21.30 $17.92 558,639
2019-07-31 $21.19 $22.00 $21.04 $21.97 $18.48 369,564
2019-07-30 $20.84 $21.38 $20.81 $21.15 $17.79 140,190
2019-07-29 $22.02 $22.04 $21.02 $21.10 $17.75 587,059
2019-07-26 $21.47 $22.41 $21.41 $22.16 $18.64 623,439
2019-07-25 $20.51 $21.47 $20.45 $21.29 $17.91 581,316
2019-07-24 $20.60 $20.63 $20.04 $20.50 $17.25 211,260
2019-07-23 $19.55 $20.90 $19.30 $20.67 $17.39 370,452
2019-07-22 $19.77 $19.89 $19.44 $19.66 $16.54 200,350
2019-07-19 $19.67 $19.87 $19.57 $19.67 $16.55 111,825
2019-07-18 $19.87 $20.10 $19.62 $19.69 $16.57 142,128
2019-07-17 $19.97 $19.99 $19.46 $19.81 $16.67 242,141
2019-07-16 $20.52 $20.59 $19.93 $20.02 $16.84 179,515
2019-07-15 $20.22 $20.59 $20.17 $20.54 $17.28 179,909
2019-07-12 $20.19 $20.25 $19.99 $20.20 $16.99 153,165
2019-07-11 $20.46 $20.53 $20.13 $20.21 $17.00 173,285
2019-07-10 $20.28 $20.57 $20.25 $20.38 $17.15 157,299
2019-07-09 $20.10 $20.58 $19.75 $20.22 $17.01 221,263
2019-07-08 $20.13 $20.55 $20.05 $20.09 $16.90 193,565
2019-07-05 $19.75 $20.38 $19.75 $20.21 $17.00 190,145
2019-07-03 $19.80 $20.02 $19.51 $19.95 $16.78 95,106
2019-07-02 $19.50 $19.73 $19.17 $19.66 $16.54 150,875
2019-07-01 $19.75 $20.04 $19.46 $19.52 $16.42 206,236
2019-06-28 $20.01 $20.04 $19.34 $19.57 $16.46 193,215
2019-06-27 $20.24 $20.42 $19.75 $20.02 $16.84 180,758
2019-06-26 $19.85 $20.48 $19.76 $20.30 $17.08 261,666
2019-06-25 $20.32 $20.40 $19.63 $19.73 $16.60 206,688
2019-06-24 $20.80 $20.82 $20.11 $20.46 $17.21 355,043
2019-06-21 $19.94 $20.90 $19.81 $20.76 $17.47 446,740
2019-06-20 $20.13 $20.72 $19.94 $20.09 $16.90 556,504
2019-06-19 $19.19 $20.24 $19.01 $20.16 $16.96 388,424
2019-06-18 $18.58 $19.43 $18.55 $19.19 $16.14 233,885
2019-06-17 $19.13 $19.15 $18.38 $18.49 $15.56 165,285
2019-06-14 $18.92 $19.42 $18.85 $19.21 $16.16 322,354
2019-06-13 $18.85 $19.12 $18.83 $19.11 $16.08 187,281
2019-06-12 $19.17 $19.19 $18.61 $18.86 $15.87 303,617
2019-06-11 $18.81 $19.29 $18.78 $19.21 $16.16 379,106
2019-06-10 $17.80 $18.92 $17.80 $18.65 $15.69 639,464
2019-06-07 $17.24 $17.87 $17.18 $17.71 $14.90 334,081
2019-06-06 $17.38 $17.51 $17.09 $17.16 $14.44 268,683
2019-06-05 $17.23 $17.50 $17.05 $17.38 $14.62 161,654
2019-06-04 $17.11 $17.36 $16.88 $17.29 $14.55 258,535
2019-06-03 $16.91 $17.06 $16.79 $16.93 $14.24 166,277
2019-05-31 $16.68 $17.03 $16.34 $16.82 $14.15 356,640
2019-05-30 $16.73 $17.12 $16.72 $16.86 $14.18 235,950
2019-05-29 $16.40 $16.75 $16.21 $16.71 $14.06 273,446
2019-05-28 $16.56 $16.80 $16.40 $16.46 $13.85 352,242
2019-05-24 $16.60 $16.79 $16.28 $16.33 $13.74 363,111
2019-05-23 $17.33 $17.33 $15.97 $16.56 $13.70 607,313
2019-05-22 $16.86 $17.44 $16.61 $17.34 $14.34 407,268
2019-05-21 $16.59 $16.92 $16.40 $16.82 $13.91 347,571
2019-05-20 $15.69 $16.52 $15.62 $16.38 $13.55 422,019
2019-05-17 $15.51 $16.16 $14.69 $15.72 $13.00 719,085
2019-05-16 $14.74 $16.20 $14.30 $15.99 $13.23 1,305,871
2019-05-15 $13.37 $13.89 $13.37 $13.64 $11.28 170,290
2019-05-14 $13.11 $13.52 $13.06 $13.45 $11.12 168,620
2019-05-13 $13.17 $13.31 $12.95 $12.96 $10.72 139,467
2019-05-10 $13.33 $13.62 $13.19 $13.28 $10.98 153,641
2019-05-09 $13.45 $13.45 $12.93 $13.20 $10.92 194,117
2019-05-08 $13.72 $13.92 $13.49 $13.52 $11.18 138,548
2019-05-07 $13.66 $13.83 $13.52 $13.72 $11.35 145,052
2019-05-06 $13.57 $13.88 $13.53 $13.74 $11.36 222,134
2019-05-03 $13.71 $14.07 $13.63 $13.75 $11.37 210,053
2019-05-02 $13.73 $13.79 $13.57 $13.60 $11.25 135,058
2019-05-01 $14.07 $14.10 $13.69 $13.70 $11.33 148,363
2019-04-30 $13.81 $14.11 $13.79 $14.01 $11.59 197,169
2019-04-29 $13.96 $13.99 $13.72 $13.80 $11.41 131,950
2019-04-26 $13.92 $13.99 $13.78 $13.86 $11.46 139,185
2019-04-25 $14.10 $14.10 $13.90 $13.90 $11.50 58,847
2019-04-24 $14.26 $14.33 $14.05 $14.12 $11.68 87,087
2019-04-23 $14.32 $14.46 $14.10 $14.27 $11.80 164,210
2019-04-22 $14.17 $14.33 $14.13 $14.25 $11.79 59,821
2019-04-18 $14.28 $14.28 $14.03 $14.13 $11.69 94,093
2019-04-17 $14.52 $14.58 $14.24 $14.27 $11.80 66,485
2019-04-16 $14.99 $15.14 $14.38 $14.40 $11.91 141,048
2019-04-15 $14.17 $15.00 $14.02 $14.99 $12.40 253,256
2019-04-12 $14.04 $14.17 $13.96 $14.14 $11.70 88,462
2019-04-11 $13.96 $14.05 $13.90 $14.01 $11.59 90,345
2019-04-10 $14.17 $14.29 $13.86 $13.99 $11.57 104,066
2019-04-09 $14.19 $14.23 $14.07 $14.16 $11.71 101,783
2019-04-08 $14.43 $14.43 $14.11 $14.19 $11.74 90,225
2019-04-05 $14.27 $14.49 $14.18 $14.47 $11.97 64,102
2019-04-04 $14.30 $14.52 $14.16 $14.24 $11.78 92,312
2019-04-03 $14.59 $14.70 $14.27 $14.35 $11.87 79,028
2019-04-02 $14.65 $14.73 $14.46 $14.58 $12.06 70,561
2019-04-01 $14.49 $14.59 $14.32 $14.59 $12.07 87,612
2019-03-29 $14.47 $14.59 $14.33 $14.39 $11.90 157,776
2019-03-28 $14.91 $15.19 $13.83 $14.28 $11.81 393,194
2019-03-27 $14.64 $14.77 $14.39 $14.47 $11.97 166,919
2019-03-26 $14.46 $14.82 $14.43 $14.65 $12.12 100,109
2019-03-25 $14.34 $14.46 $14.28 $14.36 $11.88 128,919
2019-03-22 $14.42 $14.51 $14.32 $14.33 $11.85 104,270
2019-03-21 $14.32 $14.68 $14.32 $14.48 $11.98 79,996
2019-03-20 $14.44 $14.58 $14.32 $14.35 $11.87 98,221
2019-03-19 $14.53 $14.56 $14.40 $14.42 $11.93 43,842
2019-03-18 $14.79 $14.92 $14.36 $14.50 $11.99 99,917
2019-03-15 $14.45 $14.79 $14.24 $14.77 $12.22 236,009
2019-03-14 $14.07 $14.49 $14.00 $14.46 $11.96 209,776
2019-03-13 $13.63 $14.18 $13.60 $14.13 $11.69 80,316
2019-03-12 $13.75 $13.78 $13.55 $13.56 $11.22 49,044
2019-03-11 $13.75 $13.89 $13.64 $13.66 $11.30 50,234
2019-03-08 $13.46 $13.68 $13.43 $13.62 $11.27 47,491
2019-03-07 $13.61 $13.73 $13.43 $13.55 $11.21 62,961
2019-03-06 $13.81 $13.82 $13.55 $13.59 $11.24 143,402
2019-03-05 $13.97 $13.99 $13.72 $13.76 $11.38 93,090
2019-03-04 $14.29 $14.31 $13.82 $13.86 $11.46 84,609
2019-03-01 $14.18 $14.40 $14.10 $14.17 $11.72 80,008
2019-02-28 $13.69 $14.16 $13.69 $14.08 $11.65 107,293
2019-02-27 $14.00 $14.08 $13.82 $13.82 $11.43 75,116
2019-02-26 $14.26 $14.38 $13.95 $14.06 $11.63 111,056
2019-02-25 $14.36 $14.47 $14.12 $14.16 $11.71 81,904
2019-02-22 $14.38 $14.58 $14.18 $14.23 $11.77 95,408
2019-02-21 $14.48 $14.58 $14.11 $14.19 $11.74 124,591
2019-02-20 $14.43 $14.70 $14.21 $14.43 $11.94 170,281
2019-02-19 $14.30 $14.54 $14.07 $14.42 $11.93 220,061
2019-02-15 $14.69 $15.04 $14.26 $14.29 $11.82 200,904
2019-02-14 $14.88 $14.94 $14.34 $14.45 $11.95 240,211
2019-02-13 $15.92 $15.92 $14.60 $15.03 $12.43 592,935
2019-02-12 $16.25 $16.39 $16.08 $16.32 $13.50 155,445
2019-02-11 $15.91 $16.29 $15.71 $16.17 $13.37 115,636
2019-02-08 $15.80 $16.13 $15.77 $15.94 $13.18 65,923
2019-02-07 $15.95 $16.05 $15.74 $15.99 $13.23 60,320
2019-02-06 $15.90 $16.18 $15.89 $16.09 $13.31 70,014
2019-02-05 $16.26 $16.29 $15.97 $16.04 $13.27 70,121
2019-02-04 $16.24 $16.41 $16.05 $16.33 $13.51 174,205
2019-02-01 $15.90 $16.32 $15.88 $16.30 $13.48 224,920
2019-01-31 $15.84 $16.06 $15.65 $16.00 $13.23 222,736
2019-01-30 $15.50 $15.86 $15.23 $15.72 $13.00 152,092
2019-01-29 $15.55 $15.58 $15.27 $15.42 $12.75 75,810
2019-01-28 $15.29 $15.81 $15.23 $15.51 $12.83 640,922
2019-01-25 $15.40 $15.50 $14.93 $15.40 $12.74 333,343
2019-01-24 $14.92 $15.47 $14.85 $15.41 $12.75 231,585
2019-01-23 $14.86 $14.98 $14.70 $14.91 $12.33 64,802
2019-01-22 $14.35 $14.89 $14.31 $14.76 $12.21 696,213
2019-01-18 $14.50 $14.51 $14.26 $14.35 $11.87 148,914
2019-01-17 $14.64 $14.67 $14.39 $14.44 $11.94 108,788
2019-01-16 $14.60 $14.92 $14.55 $14.65 $12.12 305,391
2019-01-15 $14.37 $14.63 $14.32 $14.61 $12.08 183,399
2019-01-14 $14.13 $14.49 $14.09 $14.36 $11.88 49,918
2019-01-11 $14.37 $14.46 $13.92 $14.19 $11.74 104,371
2019-01-10 $14.38 $14.70 $14.16 $14.41 $11.92 262,459
2019-01-09 $14.31 $14.53 $14.30 $14.48 $11.98 79,578
2019-01-08 $14.48 $14.48 $14.24 $14.28 $11.81 31,380
2019-01-07 $14.27 $14.48 $14.07 $14.38 $11.89 78,937
2019-01-04 $13.92 $14.45 $13.85 $14.21 $11.75 49,982
2019-01-03 $13.95 $14.14 $13.60 $13.67 $11.31 34,547
2019-01-02 $13.93 $14.20 $13.65 $14.08 $11.65 55,767
2018-12-31 $13.67 $14.19 $13.39 $14.14 $11.70 101,747
2018-12-28 $13.53 $13.95 $13.44 $13.68 $11.32 133,816
2018-12-27 $13.70 $13.81 $13.12 $13.42 $11.10 157,029
2018-12-26 $13.08 $13.90 $13.08 $13.88 $11.48 87,142
2018-12-24 $13.12 $13.26 $12.94 $12.96 $10.72 131,080
2018-12-21 $13.81 $13.83 $13.01 $13.09 $10.83 256,208
2018-12-20 $14.48 $14.51 $13.23 $13.77 $11.39 172,578
2018-12-19 $14.45 $14.84 $14.38 $14.48 $11.98 74,685
2018-12-18 $14.37 $14.63 $14.31 $14.46 $11.96 101,084
2018-12-17 $14.48 $14.63 $14.12 $14.23 $11.77 254,656
2018-12-14 $14.65 $14.84 $14.33 $14.53 $12.02 215,906
2018-12-13 $14.78 $14.96 $14.42 $14.87 $12.30 162,055
2018-12-12 $14.50 $14.93 $14.47 $14.75 $12.20 173,010
2018-12-11 $14.73 $14.81 $14.46 $14.60 $12.08 88,001
2018-12-10 $14.39 $14.76 $14.32 $14.60 $12.08 163,633
2018-12-07 $14.67 $14.98 $14.27 $14.43 $11.94 112,627
2018-12-06 $14.32 $14.68 $14.17 $14.64 $12.11 173,674
2018-12-04 $14.94 $15.23 $14.38 $14.43 $11.94 194,640
2018-12-03 $15.17 $15.27 $14.87 $14.99 $12.40 204,137
2018-11-30 $14.54 $15.23 $14.53 $15.04 $12.44 172,467
2018-11-29 $14.88 $14.99 $14.55 $14.61 $12.08 73,256
2018-11-28 $14.66 $15.00 $14.55 $14.96 $12.37 122,997
2018-11-27 $14.66 $14.87 $14.54 $14.68 $12.14 123,719
2018-11-26 $14.11 $15.00 $14.11 $14.84 $12.27 178,569
2018-11-23 $14.45 $14.59 $14.21 $14.28 $11.81 57,473
2018-11-21 $14.21 $14.80 $14.21 $14.48 $11.98 414,927
2018-11-20 $13.77 $14.40 $13.68 $14.20 $11.75 199,191
2018-11-19 $13.88 $14.25 $13.88 $13.98 $11.56 152,242
2018-11-16 $14.20 $14.33 $13.43 $14.12 $11.68 237,426
2018-11-15 $13.93 $14.51 $13.90 $14.44 $11.94 299,477
2018-11-14 $13.75 $14.95 $13.66 $14.15 $11.70 788,557
2018-11-13 $12.58 $12.94 $12.58 $12.75 $10.55 290,637
2018-11-12 $12.74 $12.81 $12.50 $12.55 $10.38 124,659
2018-11-09 $12.90 $13.00 $12.61 $12.75 $10.55 85,072
2018-11-08 $13.05 $13.13 $12.96 $13.04 $10.79 42,615
2018-11-07 $13.01 $13.20 $12.98 $13.09 $10.83 78,967
2018-11-06 $13.06 $13.20 $12.85 $12.94 $10.70 131,671
2018-11-05 $13.14 $13.59 $13.06 $13.06 $10.80 136,774
2018-11-02 $13.43 $13.65 $13.03 $13.08 $10.82 213,866
2018-11-01 $13.11 $13.74 $13.09 $13.72 $11.35 220,410
2018-10-31 $12.80 $13.23 $12.60 $13.20 $10.92 124,697
2018-10-30 $12.77 $12.95 $12.57 $12.69 $10.50 69,024
2018-10-29 $12.96 $13.05 $12.73 $12.80 $10.59 136,962
2018-10-26 $12.70 $12.94 $12.62 $12.85 $10.63 100,732
2018-10-25 $12.86 $12.98 $12.71 $12.83 $10.61 65,847
2018-10-24 $13.01 $13.05 $12.71 $12.79 $10.58 129,085
2018-10-23 $12.52 $13.08 $12.44 $13.04 $10.79 156,602
2018-10-22 $12.73 $13.02 $12.50 $12.73 $10.53 142,820
2018-10-19 $12.40 $12.77 $12.21 $12.67 $10.48 174,010
2018-10-18 $12.20 $12.26 $11.89 $12.20 $10.09 225,425
2018-10-17 $12.23 $12.24 $12.07 $12.20 $10.09 664,349
2018-10-16 $12.21 $12.29 $12.10 $12.22 $10.11 405,891
2018-10-15 $12.12 $12.23 $12.06 $12.07 $9.98 183,430
2018-10-12 $12.09 $12.44 $12.03 $12.12 $10.02 149,048
2018-10-11 $11.72 $12.74 $11.69 $11.72 $9.69 358,292
2018-10-10 $11.97 $12.09 $11.61 $11.71 $9.69 313,492
2018-10-09 $12.27 $12.27 $11.91 $12.01 $9.93 322,637
2018-10-08 $12.47 $12.55 $12.17 $12.30 $10.17 92,428
2018-10-05 $12.83 $12.87 $12.31 $12.49 $10.33 227,957
2018-10-04 $13.19 $13.19 $12.69 $12.81 $10.60 238,191
2018-10-03 $13.06 $13.35 $12.94 $13.30 $11.00 130,338
2018-10-02 $12.90 $13.18 $12.77 $13.01 $10.76 95,893
2018-10-01 $13.21 $13.21 $12.87 $12.91 $10.68 89,028
2018-09-28 $12.92 $13.29 $12.87 $13.17 $10.89 148,041
2018-09-27 $12.80 $12.97 $12.73 $12.92 $10.69 126,194
2018-09-26 $13.24 $13.24 $12.71 $12.71 $10.51 212,987
2018-09-25 $13.28 $13.54 $13.17 $13.21 $10.93 254,313
2018-09-24 $13.17 $13.38 $13.17 $13.27 $10.98 59,832
2018-09-21 $13.02 $13.26 $12.91 $13.20 $10.92 460,394
2018-09-20 $13.27 $13.35 $12.93 $12.96 $10.72 262,957
2018-09-19 $12.80 $13.30 $12.79 $13.26 $10.97 163,016
2018-09-18 $13.02 $13.07 $12.62 $12.63 $10.45 284,267
2018-09-17 $12.98 $13.26 $12.82 $12.85 $10.63 246,723
2018-09-14 $12.73 $12.93 $12.66 $12.81 $10.60 286,812
2018-09-13 $13.38 $13.58 $12.68 $12.74 $10.54 560,902
2018-09-12 $13.52 $13.53 $12.89 $13.25 $10.96 286,980
2018-09-11 $13.79 $13.80 $13.45 $13.55 $11.21 129,151
2018-09-10 $13.95 $13.95 $13.70 $13.78 $11.40 114,212
2018-09-07 $14.15 $14.19 $13.83 $13.90 $11.50 147,091
2018-09-06 $14.19 $14.21 $14.02 $14.20 $11.75 262,363
2018-09-05 $14.23 $14.28 $14.07 $14.12 $11.68 153,992
2018-09-04 $14.18 $14.31 $13.98 $14.21 $11.75 194,600
2018-08-31 $14.00 $14.41 $13.95 $14.20 $11.75 259,236
2018-08-30 $14.09 $14.25 $13.90 $14.03 $11.60 181,677
2018-08-29 $13.78 $14.20 $13.78 $14.09 $11.65 276,757
2018-08-28 $13.85 $13.85 $13.44 $13.74 $11.36 121,266
2018-08-27 $13.59 $13.84 $13.55 $13.81 $11.42 105,754
2018-08-24 $13.48 $13.69 $13.48 $13.59 $11.24 55,415
2018-08-23 $13.70 $13.84 $13.41 $13.45 $11.12 84,648
2018-08-22 $13.63 $13.78 $13.53 $13.62 $11.27 119,700
2018-08-21 $14.22 $14.40 $13.67 $13.69 $11.32 163,982
2018-08-20 $13.88 $14.38 $13.84 $14.26 $11.79 219,762
2018-08-17 $13.90 $14.11 $13.52 $13.87 $11.47 275,026
2018-08-16 $15.15 $15.17 $12.50 $14.18 $11.73 2,072,567
2018-08-15 $15.08 $15.73 $14.57 $15.66 $12.95 693,548
2018-08-14 $15.03 $15.40 $14.99 $15.13 $12.51 105,313
2018-08-13 $15.25 $15.51 $14.92 $15.00 $12.41 140,365
2018-08-10 $15.10 $15.23 $14.84 $15.17 $12.55 122,206
2018-08-09 $15.19 $15.48 $15.11 $15.17 $12.55 139,686
2018-08-08 $15.65 $15.71 $15.16 $15.19 $12.56 199,148
2018-08-07 $15.79 $16.05 $15.71 $15.88 $13.13 60,369
2018-08-06 $15.85 $15.85 $15.40 $15.69 $12.98 79,535
2018-08-03 $15.88 $16.14 $15.75 $15.93 $13.18 119,113
2018-08-02 $15.72 $15.97 $15.41 $15.87 $13.13 103,930
2018-08-01 $15.77 $15.95 $15.61 $15.74 $13.02 76,678
2018-07-31 $15.86 $16.02 $15.69 $15.79 $13.06 95,360
2018-07-30 $15.95 $16.02 $15.54 $15.79 $13.06 95,105
2018-07-27 $16.24 $16.27 $15.81 $15.94 $13.18 64,126
2018-07-26 $16.22 $16.40 $16.04 $16.21 $13.41 86,284
2018-07-25 $16.30 $16.36 $16.15 $16.23 $13.42 33,072
2018-07-24 $16.14 $16.54 $16.14 $16.33 $13.51 101,010
2018-07-23 $16.01 $16.26 $15.95 $16.07 $13.29 182,907
2018-07-20 $15.95 $16.10 $15.65 $16.07 $13.29 130,810
2018-07-19 $15.94 $16.04 $15.76 $15.96 $13.20 87,362
2018-07-18 $15.99 $16.15 $15.72 $16.00 $13.23 120,279
2018-07-17 $16.23 $16.32 $15.97 $16.00 $13.23 127,158
2018-07-16 $16.20 $16.53 $16.20 $16.28 $13.47 87,002
2018-07-13 $16.42 $16.48 $16.00 $16.23 $13.42 56,243
2018-07-12 $16.39 $16.54 $16.27 $16.48 $13.63 56,618
2018-07-11 $16.34 $16.35 $16.02 $16.28 $13.47 118,790
2018-07-10 $16.34 $16.55 $16.32 $16.37 $13.54 53,099
2018-07-09 $16.75 $16.80 $16.26 $16.34 $13.52 105,404
2018-07-06 $16.53 $16.76 $16.53 $16.64 $13.76 113,542
2018-07-05 $16.15 $16.88 $16.15 $16.76 $13.86 319,712
2018-07-03 $16.52 $16.52 $15.99 $16.09 $13.31 153,335
2018-07-02 $15.67 $16.26 $15.67 $16.20 $13.40 269,970
2018-06-29 $15.46 $16.00 $15.38 $15.75 $13.03 176,022
2018-06-28 $14.72 $15.47 $14.45 $15.45 $12.78 150,965
2018-06-27 $15.19 $15.19 $14.50 $14.71 $12.17 258,655
2018-06-26 $15.30 $15.48 $15.06 $15.10 $12.49 146,215
2018-06-25 $15.66 $15.80 $15.21 $15.34 $12.69 141,813
2018-06-22 $15.78 $15.84 $15.30 $15.60 $12.90 134,655
2018-06-21 $15.97 $16.37 $15.42 $15.53 $12.85 204,944
2018-06-20 $16.15 $16.15 $15.81 $15.90 $13.15 176,218
2018-06-19 $16.05 $16.21 $15.77 $15.89 $13.14 207,975
2018-06-18 $16.33 $16.55 $16.02 $16.23 $13.42 256,328
2018-06-15 $16.70 $16.79 $16.30 $16.53 $13.67 188,270
2018-06-14 $16.85 $17.04 $16.69 $16.71 $13.82 197,776
2018-06-13 $16.23 $17.08 $16.16 $16.87 $13.95 276,333
2018-06-12 $16.30 $16.49 $15.87 $16.05 $13.28 484,807
2018-06-11 $16.60 $16.60 $16.25 $16.27 $13.46 145,067
2018-06-08 $16.66 $16.67 $16.48 $16.49 $13.64 174,602
2018-06-07 $17.08 $17.18 $16.64 $16.71 $13.82 267,917
2018-06-06 $17.22 $17.45 $16.80 $16.85 $13.94 179,175
2018-06-05 $17.26 $17.66 $17.15 $17.23 $14.25 139,588
2018-06-04 $16.80 $17.40 $16.80 $17.23 $14.25 113,649
2018-06-01 $16.47 $17.10 $16.47 $16.77 $13.87 164,476
2018-05-31 $16.74 $16.84 $16.10 $16.28 $13.47 238,918
2018-05-30 $16.94 $16.94 $16.45 $16.80 $13.90 164,746
2018-05-29 $16.80 $16.99 $16.13 $16.79 $13.89 385,975
2018-05-25 $17.30 $17.68 $17.27 $17.33 $14.33 194,336
2018-05-24 $18.32 $18.38 $17.05 $17.19 $14.22 491,072
2018-05-23 $19.05 $19.29 $17.42 $18.61 $15.39 743,570
2018-05-22 $18.57 $19.12 $18.30 $19.03 $15.74 310,218
2018-05-21 $18.45 $19.07 $18.19 $18.47 $15.28 226,547
2018-05-18 $18.16 $18.75 $18.13 $18.51 $15.31 213,032
2018-05-17 $17.82 $18.12 $17.53 $17.95 $14.85 181,849
2018-05-16 $17.31 $17.95 $17.31 $17.93 $14.83 152,127
2018-05-15 $17.25 $17.45 $17.19 $17.24 $14.26 97,277
2018-05-14 $18.26 $18.31 $17.26 $17.37 $14.37 167,336
2018-05-11 $18.61 $18.65 $18.16 $18.17 $15.03 73,624
2018-05-10 $18.50 $18.83 $18.40 $18.60 $15.38 84,968
2018-05-09 $18.02 $18.41 $17.87 $18.39 $15.21 105,996
2018-05-08 $18.30 $18.32 $17.85 $17.92 $14.82 89,653
2018-05-07 $18.34 $18.48 $18.19 $18.30 $15.14 151,740
2018-05-04 $17.63 $18.58 $17.63 $18.37 $15.19 125,490
2018-05-03 $17.48 $17.69 $17.18 $17.66 $14.61 161,207
2018-05-02 $18.38 $18.38 $17.45 $17.53 $14.50 211,332
2018-05-01 $18.60 $18.80 $18.36 $18.59 $15.38 159,408
2018-04-30 $18.11 $18.78 $18.11 $18.68 $15.45 338,468
2018-04-27 $17.31 $18.21 $17.17 $18.11 $14.98 315,136
2018-04-26 $16.91 $17.55 $16.79 $17.40 $14.39 208,739
2018-04-25 $16.67 $16.98 $16.47 $16.96 $14.03 110,653
2018-04-24 $16.96 $17.08 $16.58 $16.77 $13.87 123,600
2018-04-23 $16.85 $17.02 $16.55 $16.80 $13.90 115,134
2018-04-20 $17.19 $17.19 $16.63 $16.86 $13.95 182,847
2018-04-19 $17.10 $17.57 $17.05 $17.20 $14.23 239,678
2018-04-18 $16.76 $17.14 $16.76 $17.11 $14.15 171,360
2018-04-17 $15.75 $16.85 $15.75 $16.76 $13.86 625,235
2018-04-16 $15.81 $15.90 $15.60 $15.72 $13.00 388,129
2018-04-13 $15.99 $16.32 $15.66 $15.83 $13.09 317,071
2018-04-12 $16.53 $16.70 $15.83 $15.89 $13.14 420,086
2018-04-11 $16.55 $16.73 $15.85 $16.30 $13.48 616,712
2018-04-10 $17.31 $17.48 $16.85 $16.96 $14.03 373,748
2018-04-09 $17.75 $18.04 $16.64 $17.35 $14.35 476,232
2018-04-06 $19.10 $19.38 $18.30 $18.49 $15.29 198,969
2018-04-05 $19.65 $20.05 $19.05 $19.15 $15.84 387,181
2018-04-04 $18.25 $19.07 $18.23 $19.01 $15.72 220,772
2018-04-03 $18.59 $18.65 $18.09 $18.57 $15.36 123,775
2018-04-02 $19.00 $19.10 $18.07 $18.47 $15.28 165,518
2018-03-29 $18.35 $19.40 $18.25 $19.11 $15.81 380,746
2018-03-28 $17.60 $18.74 $16.02 $18.55 $15.34 833,426
2018-03-27 $17.95 $17.95 $17.10 $17.19 $14.22 139,652
2018-03-26 $18.04 $18.10 $17.42 $17.89 $14.80 94,395
2018-03-23 $18.12 $18.12 $17.66 $17.68 $14.62 165,109
2018-03-22 $18.78 $18.88 $17.88 $18.11 $14.98 339,854
2018-03-21 $18.40 $19.11 $18.40 $18.92 $15.65 245,109
2018-03-20 $18.22 $18.47 $18.09 $18.41 $15.23 113,726
2018-03-19 $18.38 $18.45 $17.62 $18.18 $15.04 169,795
2018-03-16 $18.09 $18.68 $17.90 $18.54 $15.34 460,721
2018-03-15 $17.91 $18.70 $17.91 $18.08 $14.95 140,528
2018-03-14 $18.29 $18.29 $17.55 $18.17 $15.03 292,281
2018-03-13 $18.45 $19.29 $18.17 $18.21 $15.06 539,173
2018-03-12 $17.73 $18.54 $17.60 $18.45 $15.26 645,457
2018-03-09 $17.47 $17.87 $17.12 $17.82 $14.74 200,080
2018-03-08 $17.39 $17.88 $17.00 $17.44 $14.43 209,990
2018-03-07 $16.68 $17.47 $16.68 $17.31 $14.32 232,635
2018-03-06 $16.71 $16.91 $16.60 $16.84 $13.93 141,063
2018-03-05 $16.26 $16.68 $16.26 $16.59 $13.72 109,716
2018-03-02 $16.08 $16.39 $15.90 $16.30 $13.48 510,013
2018-03-01 $16.43 $16.70 $16.15 $16.28 $13.47 277,272
2018-02-28 $16.88 $17.00 $16.72 $16.82 $13.91 156,591
2018-02-27 $16.68 $17.15 $16.63 $16.87 $13.95 184,287
2018-02-26 $16.79 $16.90 $16.57 $16.79 $13.89 223,742
2018-02-23 $16.66 $16.74 $16.45 $16.70 $13.81 137,322
2018-02-22 $16.81 $16.91 $16.47 $16.62 $13.75 164,926
2018-02-21 $17.06 $17.17 $16.77 $16.79 $13.89 182,548
2018-02-20 $16.86 $17.16 $16.73 $16.92 $14.00 173,427
2018-02-16 $16.41 $17.07 $16.32 $17.00 $14.06 230,312
2018-02-15 $16.40 $16.70 $16.13 $16.41 $13.57 179,482
2018-02-14 $15.59 $16.34 $15.56 $16.29 $13.47 170,924
2018-02-13 $15.27 $15.77 $15.27 $15.67 $12.96 134,134
2018-02-12 $14.90 $15.56 $14.89 $15.37 $12.71 195,069
2018-02-09 $15.04 $15.20 $14.26 $14.74 $12.19 259,179
2018-02-08 $15.45 $15.55 $14.91 $14.91 $12.33 151,641
2018-02-07 $15.43 $15.77 $15.40 $15.40 $12.74 182,293
2018-02-06 $15.14 $15.84 $15.03 $15.61 $12.91 208,411
2018-02-05 $15.31 $15.95 $15.22 $15.28 $12.64 390,960
2018-02-02 $16.42 $16.42 $15.30 $15.44 $12.77 348,316
2018-02-01 $16.61 $16.67 $16.14 $16.52 $13.66 321,754
2018-01-31 $17.04 $17.19 $16.52 $16.69 $13.80 177,422
2018-01-30 $16.80 $16.88 $16.56 $16.87 $13.95 198,004
2018-01-29 $17.10 $17.10 $16.58 $16.82 $13.91 327,268
2018-01-26 $17.28 $17.40 $16.97 $17.18 $14.21 324,547
2018-01-25 $17.69 $17.80 $16.81 $17.14 $14.18 492,449
2018-01-24 $18.02 $18.18 $17.50 $17.57 $14.53 303,564
2018-01-23 $18.28 $18.75 $18.08 $18.18 $15.04 418,611
2018-01-22 $17.88 $18.37 $17.81 $18.27 $15.11 403,940
2018-01-19 $18.33 $18.42 $17.56 $17.79 $14.71 549,803
2018-01-18 $17.25 $18.59 $17.06 $18.08 $14.95 869,200
2018-01-17 $16.70 $17.47 $16.45 $17.23 $14.25 491,076
2018-01-16 $16.53 $16.73 $16.24 $16.56 $13.70 352,392
2018-01-12 $16.94 $17.08 $16.50 $16.52 $13.66 393,428
2018-01-11 $17.03 $17.05 $16.65 $16.94 $14.01 301,717
2018-01-10 $16.50 $17.25 $16.30 $16.94 $14.01 333,673
2018-01-09 $16.78 $16.91 $15.86 $16.51 $13.66 781,211
2018-01-08 $17.40 $17.43 $16.70 $16.82 $13.91 365,197
2018-01-05 $16.81 $17.50 $16.79 $17.13 $14.17 480,163
2018-01-04 $17.40 $17.50 $16.70 $16.75 $13.85 696,170
2018-01-03 $17.12 $17.72 $16.55 $17.24 $14.26 891,412
2018-01-02 $17.33 $18.30 $16.61 $17.20 $14.23 2,684,060
2017-12-29 $16.06 $17.83 $14.82 $17.33 $14.33 4,914,128
2017-12-28 $14.33 $15.39 $13.75 $15.22 $12.59 2,211,957
2017-12-27 $13.99 $14.18 $13.84 $14.00 $11.58 399,287
2017-12-26 $14.13 $14.36 $13.84 $13.98 $11.56 218,104
2017-12-22 $14.70 $14.70 $14.04 $14.17 $11.72 253,206
2017-12-21 $15.80 $15.99 $14.62 $14.80 $12.24 636,945
2017-12-20 $14.59 $15.73 $14.42 $15.40 $12.74 648,772
2017-12-19 $14.39 $14.80 $14.39 $14.60 $12.08 164,224
2017-12-18 $14.33 $14.51 $14.21 $14.44 $11.94 161,135
2017-12-15 $14.08 $14.48 $14.04 $14.26 $11.79 452,314
2017-12-14 $13.85 $14.10 $13.80 $14.09 $11.65 148,121
2017-12-13 $14.19 $14.22 $13.70 $13.88 $11.48 194,288
2017-12-12 $14.21 $14.29 $14.05 $14.10 $11.66 147,840
2017-12-11 $14.29 $14.50 $14.14 $14.25 $11.79 224,675
2017-12-08 $14.37 $14.37 $13.97 $14.09 $11.65 201,469
2017-12-07 $13.94 $14.28 $13.92 $14.27 $11.80 192,676
2017-12-06 $13.77 $13.95 $13.70 $13.93 $11.52 106,886
2017-12-05 $14.09 $14.19 $13.67 $13.80 $11.41 183,358
2017-12-04 $14.27 $14.40 $13.81 $14.10 $11.66 595,216
2017-12-01 $14.80 $14.95 $14.15 $14.23 $11.77 344,801
2017-11-30 $15.68 $15.89 $14.56 $14.73 $12.18 530,102
2017-11-29 $15.89 $16.14 $15.47 $15.61 $12.91 234,602
2017-11-28 $16.01 $16.10 $15.78 $15.91 $13.16 119,863
2017-11-27 $16.44 $16.79 $15.85 $15.90 $13.15 278,444
2017-11-24 $15.92 $16.70 $15.83 $16.45 $13.61 295,441
2017-11-22 $16.16 $16.36 $15.63 $15.84 $13.10 314,254
2017-11-21 $16.14 $16.80 $15.84 $15.99 $13.23 482,054
2017-11-20 $16.94 $16.94 $15.97 $16.03 $13.26 303,907
2017-11-17 $17.03 $17.12 $16.52 $16.98 $14.04 304,911
2017-11-16 $17.32 $17.84 $16.70 $17.29 $14.30 560,983
2017-11-15 $16.90 $16.99 $16.53 $16.89 $13.97 151,951
2017-11-14 $16.52 $17.10 $16.50 $16.90 $13.98 160,564
2017-11-13 $16.49 $16.85 $16.00 $16.53 $13.67 216,466
2017-11-10 $16.79 $16.84 $16.61 $16.73 $13.84 133,436
2017-11-09 $16.60 $16.89 $16.58 $16.84 $13.93 76,482
2017-11-08 $16.85 $17.00 $16.60 $16.61 $13.74 114,443
2017-11-07 $17.04 $17.14 $16.81 $16.93 $14.00 117,850
2017-11-06 $16.93 $17.05 $16.70 $16.98 $14.04 189,856
2017-11-03 $16.72 $16.94 $16.62 $16.90 $13.98 110,157
2017-11-02 $17.25 $17.25 $16.54 $16.80 $13.90 176,156
2017-11-01 $17.18 $17.41 $17.10 $17.25 $14.27 137,237
2017-10-31 $16.95 $17.05 $16.91 $17.01 $14.07 87,355
2017-10-30 $17.15 $17.17 $17.00 $17.02 $14.08 130,584
2017-10-27 $17.02 $17.17 $16.81 $17.12 $14.16 124,087
2017-10-26 $17.25 $17.40 $16.93 $17.01 $14.07 138,345
2017-10-25 $17.07 $17.29 $16.98 $17.24 $14.26 157,424
2017-10-24 $17.02 $17.10 $16.89 $17.00 $14.06 208,943
2017-10-23 $17.08 $17.18 $16.97 $17.00 $14.06 178,519
2017-10-20 $17.00 $17.00 $16.81 $16.98 $14.04 132,990
2017-10-19 $17.00 $17.07 $16.38 $16.97 $14.04 348,774
2017-10-18 $17.14 $17.31 $17.02 $17.31 $14.32 106,371
2017-10-17 $16.92 $17.13 $16.88 $17.13 $14.17 495,635
2017-10-16 $17.48 $17.66 $16.99 $17.02 $14.08 495,627
2017-10-13 $17.49 $17.53 $17.34 $17.50 $14.47 176,716
2017-10-12 $17.55 $17.61 $17.38 $17.48 $14.46 174,095
2017-10-11 $17.11 $17.65 $17.02 $17.51 $14.48 260,531
2017-10-10 $16.72 $17.65 $16.60 $17.03 $14.09 320,106
2017-10-09 $16.54 $16.80 $16.34 $16.61 $13.74 230,337
2017-10-06 $16.25 $16.46 $16.22 $16.42 $13.58 165,198
2017-10-05 $16.99 $16.99 $16.10 $16.24 $13.43 405,395
2017-10-04 $16.30 $16.57 $15.72 $16.10 $13.32 394,064
2017-10-03 $16.68 $16.74 $16.12 $16.24 $13.43 245,070
2017-10-02 $16.89 $17.02 $16.16 $16.59 $13.72 257,711
2017-09-29 $16.56 $16.94 $16.56 $16.94 $14.01 175,428
2017-09-28 $16.35 $16.68 $16.35 $16.55 $13.69 185,772
2017-09-27 $16.43 $16.85 $16.14 $16.36 $13.53 294,484
2017-09-26 $17.10 $17.22 $16.20 $16.20 $13.40 380,077
2017-09-25 $17.78 $17.78 $16.65 $16.92 $14.00 300,233
2017-09-22 $17.91 $18.52 $17.63 $17.78 $14.71 260,619
2017-09-21 $16.68 $18.59 $16.66 $17.94 $14.84 650,942
2017-09-20 $17.50 $17.51 $16.50 $16.61 $13.74 316,366
2017-09-19 $17.71 $18.14 $17.42 $17.49 $14.47 166,407
2017-09-18 $17.47 $17.75 $17.47 $17.56 $14.52 194,240
2017-09-15 $17.53 $17.65 $17.14 $17.34 $14.34 404,756
2017-09-14 $17.91 $17.93 $17.50 $17.55 $14.52 301,209
2017-09-13 $17.97 $18.22 $17.81 $18.02 $14.90 278,620
2017-09-12 $18.00 $18.15 $17.97 $18.00 $14.89 401,233
2017-09-11 $17.81 $18.36 $17.70 $17.95 $14.85 515,247
2017-09-08 $16.67 $17.74 $16.62 $17.58 $14.54 491,147
2017-09-07 $16.19 $16.94 $16.19 $16.69 $13.80 424,615
2017-09-06 $16.04 $16.63 $16.04 $16.18 $13.38 367,237
2017-09-05 $16.20 $16.20 $15.90 $16.01 $13.24 538,610
2017-09-01 $16.38 $16.60 $16.21 $16.43 $13.59 256,088
2017-08-31 $16.00 $16.90 $16.00 $16.45 $13.61 582,649
2017-08-30 $16.25 $16.26 $15.80 $15.95 $13.19 400,789
2017-08-29 $16.26 $16.48 $15.97 $16.23 $13.42 289,867
2017-08-28 $16.60 $16.78 $16.34 $16.42 $13.58 143,455
2017-08-25 $16.99 $17.13 $16.12 $16.52 $13.66 465,974
2017-08-24 $17.52 $17.66 $17.01 $17.06 $13.95 398,553
2017-08-23 $17.53 $17.76 $17.47 $17.48 $14.29 136,673
2017-08-22 $17.68 $17.79 $17.45 $17.56 $14.36 184,956
2017-08-21 $17.57 $17.82 $17.29 $17.59 $14.38 408,205
2017-08-18 $18.31 $18.32 $17.36 $17.53 $14.33 626,841
2017-08-17 $17.60 $18.02 $17.50 $17.77 $14.53 212,209
2017-08-16 $17.66 $18.28 $17.26 $17.54 $14.34 306,887
2017-08-15 $18.91 $19.40 $17.55 $17.56 $14.36 696,133
2017-08-14 $18.10 $18.61 $17.99 $18.55 $15.17 452,749
2017-08-11 $18.27 $18.29 $17.72 $17.82 $14.57 364,783
2017-08-10 $19.51 $19.61 $18.11 $18.28 $14.95 553,062
2017-08-09 $19.91 $20.19 $19.36 $19.42 $15.88 275,642
2017-08-08 $20.09 $20.31 $19.87 $19.99 $16.35 334,804
2017-08-07 $19.33 $20.18 $19.14 $20.06 $16.40 474,557
2017-08-04 $18.53 $19.39 $18.53 $18.90 $15.46 440,622
2017-08-03 $18.59 $18.64 $18.35 $18.46 $15.10 136,224
2017-08-02 $18.92 $19.25 $18.50 $18.65 $15.25 321,786
2017-08-01 $18.30 $19.21 $18.22 $19.01 $15.55 384,207
2017-07-31 $17.90 $18.35 $17.70 $18.31 $14.97 574,296
2017-07-28 $18.82 $18.87 $17.63 $17.87 $14.61 730,504
2017-07-27 $19.92 $19.92 $18.75 $18.96 $15.50 564,657
2017-07-26 $20.11 $20.18 $19.22 $19.87 $16.25 584,387
2017-07-25 $20.48 $20.56 $20.26 $20.39 $16.67 151,101
2017-07-24 $20.17 $20.54 $20.06 $20.41 $16.69 334,602
2017-07-21 $20.20 $20.39 $20.06 $20.26 $16.57 294,673
2017-07-20 $20.60 $20.68 $20.05 $20.21 $16.53 342,393
2017-07-19 $20.44 $20.79 $20.36 $20.50 $16.76 446,534
2017-07-18 $20.66 $21.17 $20.15 $20.37 $16.66 711,332
2017-07-17 $21.88 $22.03 $19.67 $20.55 $16.80 2,360,247
2017-07-14 $23.01 $23.10 $22.53 $22.72 $18.58 558,035
2017-07-13 $23.58 $23.58 $22.72 $23.04 $18.84 826,351
2017-07-12 $23.74 $23.74 $23.02 $23.48 $19.20 3,512,321
2017-07-11 $22.51 $24.32 $22.21 $24.08 $19.69 3,032,237
2017-07-10 $24.05 $24.05 $22.30 $22.51 $18.41 2,665,030
2017-07-07 $24.00 $24.09 $23.79 $23.96 $19.59 1,894,784
2017-07-06 $23.96 $24.10 $23.73 $23.95 $19.58 754,168
2017-07-05 $25.20 $25.21 $23.87 $24.03 $19.65 614,335
2017-07-03 $24.75 $25.28 $24.75 $25.25 $20.65 192,588
2017-06-30 $24.46 $24.84 $24.46 $24.68 $20.18 262,295
2017-06-29 $24.60 $24.60 $23.61 $24.46 $20.00 494,286
2017-06-28 $24.11 $24.60 $24.04 $24.58 $20.10 300,950
2017-06-27 $24.16 $24.41 $23.89 $24.16 $19.76 402,883
2017-06-26 $24.49 $24.49 $24.08 $24.17 $19.76 229,248
2017-06-23 $24.15 $24.46 $23.90 $24.41 $19.96 204,173
2017-06-22 $24.24 $24.32 $23.71 $24.15 $19.75 378,131
2017-06-21 $24.32 $24.75 $24.03 $24.20 $19.79 642,186
2017-06-20 $25.06 $25.09 $24.37 $24.61 $20.12 435,940
2017-06-19 $25.22 $25.49 $24.32 $25.00 $20.44 626,783
2017-06-16 $24.92 $25.20 $24.73 $25.20 $20.61 488,772
2017-06-15 $24.49 $24.99 $24.15 $24.87 $20.34 252,982
2017-06-14 $24.53 $24.89 $23.59 $24.55 $20.08 527,364
2017-06-13 $24.93 $25.00 $23.90 $24.59 $20.11 731,644
2017-06-12 $26.27 $26.55 $24.00 $24.28 $19.85 1,474,137
2017-06-09 $23.55 $24.45 $23.28 $23.53 $19.24 321,846
2017-06-08 $23.18 $23.65 $22.95 $23.51 $19.22 395,975
2017-06-07 $23.20 $23.39 $23.00 $23.10 $18.89 130,711
2017-06-06 $22.98 $23.17 $22.46 $23.00 $18.81 406,308
2017-06-05 $23.06 $23.43 $22.91 $23.12 $18.91 481,827
2017-06-02 $23.22 $23.53 $23.00 $23.06 $18.86 377,273
2017-06-01 $23.11 $23.78 $22.97 $23.24 $19.00 289,170
2017-05-31 $23.93 $23.93 $22.41 $23.11 $18.90 869,016
2017-05-30 $23.20 $24.36 $23.20 $24.11 $19.72 518,171
2017-05-26 $22.82 $23.37 $22.79 $23.20 $18.97 373,037
2017-05-25 $22.52 $22.98 $22.52 $22.87 $18.70 241,873
2017-05-24 $22.62 $22.75 $22.01 $22.52 $18.26 296,729
2017-05-23 $22.07 $22.94 $22.07 $22.55 $18.28 424,711
2017-05-22 $21.64 $22.07 $20.84 $22.00 $17.83 441,396
2017-05-19 $22.03 $22.63 $21.17 $21.39 $17.34 776,730
2017-05-18 $21.00 $22.23 $20.51 $21.80 $17.67 1,168,041
2017-05-17 $20.89 $22.34 $20.75 $21.02 $17.04 1,969,601
2017-05-16 $20.00 $20.00 $19.44 $19.88 $16.12 478,013
2017-05-15 $19.47 $19.95 $18.90 $19.92 $16.15 419,553
2017-05-12 $19.70 $20.13 $19.53 $19.61 $15.90 321,730
2017-05-11 $19.78 $19.79 $19.61 $19.75 $16.01 204,171
2017-05-10 $19.73 $20.17 $19.50 $20.02 $16.23 181,701
2017-05-09 $19.77 $20.06 $19.53 $19.72 $15.99 152,209
2017-05-08 $19.50 $19.79 $19.45 $19.76 $16.02 159,419
2017-05-05 $19.60 $19.66 $19.19 $19.50 $15.81 371,750
2017-05-04 $19.72 $20.32 $19.54 $19.57 $15.86 344,805
2017-05-03 $19.19 $19.66 $19.12 $19.64 $15.92 221,639
2017-05-02 $19.44 $19.57 $19.10 $19.38 $15.71 359,559
2017-05-01 $19.45 $20.09 $19.45 $19.56 $15.86 264,070
2017-04-28 $18.56 $19.72 $18.52 $19.39 $15.72 455,224
2017-04-27 $17.93 $18.90 $17.93 $18.81 $15.25 384,333
2017-04-26 $17.75 $18.20 $17.57 $17.99 $14.58 645,200
2017-04-25 $17.75 $18.39 $17.75 $18.29 $14.83 268,408
2017-04-24 $17.70 $17.99 $17.47 $17.65 $14.31 213,230
2017-04-21 $17.72 $17.80 $17.48 $17.54 $14.22 172,887
2017-04-20 $17.17 $17.92 $17.17 $17.65 $14.31 377,199
2017-04-19 $17.05 $17.18 $16.60 $17.13 $13.89 709,360
2017-04-18 $16.63 $17.09 $16.32 $17.03 $13.81 376,580
2017-04-17 $16.61 $16.90 $16.49 $16.81 $13.63 521,090
2017-04-13 $16.89 $17.26 $16.45 $16.55 $13.42 422,463
2017-04-12 $17.00 $17.20 $16.60 $16.82 $13.63 688,754
2017-04-11 $17.24 $17.90 $17.17 $17.26 $13.99 625,082
2017-04-10 $16.74 $17.49 $16.45 $17.28 $14.01 921,356
2017-04-07 $16.71 $16.71 $15.74 $16.14 $13.08 730,888
2017-04-06 $16.94 $16.98 $16.60 $16.88 $13.68 433,946
2017-04-05 $17.14 $17.30 $16.90 $16.93 $13.72 676,690
2017-04-04 $16.93 $17.21 $16.90 $17.09 $13.85 274,614
2017-04-03 $17.18 $17.30 $16.85 $17.01 $13.79 369,564
2017-03-31 $16.74 $17.41 $16.65 $17.15 $13.90 530,989
2017-03-30 $16.69 $16.91 $16.50 $16.78 $13.60 248,094
2017-03-29 $16.97 $16.97 $16.61 $16.85 $13.40 173,540
2017-03-28 $16.68 $17.18 $16.30 $16.94 $13.48 211,745
2017-03-27 $16.40 $16.85 $15.90 $16.66 $13.25 288,830
2017-03-24 $17.28 $17.40 $16.49 $16.72 $13.30 281,038
2017-03-23 $16.66 $17.21 $16.58 $17.20 $13.68 819,828
2017-03-22 $16.30 $17.00 $15.60 $16.69 $13.28 1,523,226
2017-03-21 $17.20 $17.34 $16.71 $16.84 $13.40 978,609
2017-03-20 $16.57 $17.36 $16.54 $17.31 $13.77 622,701
2017-03-17 $16.84 $16.87 $16.30 $16.66 $13.25 508,121
2017-03-16 $16.68 $16.99 $16.65 $16.81 $13.37 384,028
2017-03-15 $16.15 $16.79 $16.12 $16.67 $13.26 1,018,258
2017-03-14 $15.63 $16.28 $15.58 $16.24 $12.92 515,137
2017-03-13 $15.47 $15.86 $15.31 $15.76 $12.54 678,898
2017-03-10 $15.41 $15.68 $15.41 $15.48 $12.31 474,970
2017-03-09 $14.93 $15.35 $14.68 $15.30 $12.17 835,706
2017-03-08 $15.00 $15.21 $14.94 $15.20 $12.09 870,230
2017-03-07 $14.68 $15.11 $14.66 $15.03 $11.96 504,675
2017-03-06 $14.44 $14.80 $14.38 $14.77 $11.75 396,151
2017-03-03 $14.32 $14.56 $14.26 $14.55 $11.57 270,368
2017-03-02 $14.10 $14.36 $13.99 $14.35 $11.42 567,673
2017-03-01 $14.06 $14.17 $13.91 $14.14 $11.25 232,044
2017-02-28 $13.96 $14.25 $13.81 $13.96 $11.10 395,182
2017-02-27 $14.33 $14.33 $13.96 $13.98 $11.12 433,013
2017-02-24 $14.53 $14.64 $14.18 $14.36 $11.42 504,216
2017-02-23 $15.49 $15.52 $14.50 $14.56 $11.58 624,276
2017-02-22 $15.69 $15.69 $15.30 $15.43 $12.27 729,971
2017-02-21 $15.55 $15.71 $15.10 $15.70 $12.49 940,069
2017-02-17 $15.06 $15.50 $14.92 $15.48 $12.31 1,043,073
2017-02-16 $14.95 $15.25 $14.79 $15.09 $12.00 503,159
2017-02-15 $14.86 $15.14 $14.75 $14.98 $11.92 578,365
2017-02-14 $14.73 $15.02 $14.58 $14.90 $11.85 600,579
2017-02-13 $14.83 $14.83 $14.44 $14.69 $11.69 649,336
2017-02-10 $14.20 $14.81 $14.20 $14.75 $11.73 536,315
2017-02-09 $13.85 $14.35 $13.85 $14.28 $11.36 441,223
2017-02-08 $13.89 $13.92 $13.63 $13.87 $11.03 572,931
2017-02-07 $13.59 $14.10 $13.59 $13.83 $11.00 1,509,394
2017-02-06 $13.43 $13.74 $13.29 $13.62 $10.83 717,905
2017-02-03 $13.48 $13.55 $13.40 $13.40 $10.66 805,344
2017-02-02 $13.55 $13.55 $13.34 $13.40 $10.66 377,496
2017-02-01 $13.66 $13.78 $13.28 $13.56 $10.79 555,577
2017-01-31 $13.46 $13.81 $13.40 $13.71 $10.91 650,548
2017-01-30 $13.40 $13.52 $13.21 $13.50 $10.74 721,885
2017-01-27 $13.28 $13.60 $13.19 $13.46 $10.71 866,301
2017-01-26 $12.83 $13.38 $12.76 $13.28 $10.56 889,382
2017-01-25 $12.24 $12.84 $12.17 $12.79 $10.17 715,539
2017-01-24 $12.00 $12.21 $11.71 $12.19 $9.70 601,885
2017-01-23 $11.95 $12.01 $11.76 $11.97 $9.52 284,331
2017-01-20 $12.00 $12.02 $11.65 $12.00 $9.55 281,632
2017-01-19 $11.87 $12.00 $11.60 $11.80 $9.39 564,010
2017-01-18 $12.34 $12.36 $11.80 $11.87 $9.44 1,172,099
2017-01-17 $12.32 $12.48 $12.29 $12.37 $9.84 246,667
2017-01-13 $12.25 $12.25 $12.10 $12.23 $9.73 266,908
2017-01-12 $12.31 $12.33 $12.06 $12.15 $9.66 236,390
2017-01-11 $12.37 $12.42 $12.11 $12.19 $9.70 246,257
2017-01-10 $12.78 $12.87 $12.31 $12.33 $9.81 446,838
2017-01-09 $12.94 $13.06 $12.69 $12.77 $10.16 623,245
2017-01-06 $13.06 $13.06 $12.71 $13.01 $10.35 486,934
2017-01-05 $13.07 $13.17 $12.80 $13.07 $10.40 383,376
2017-01-04 $12.89 $13.24 $12.85 $13.17 $10.48 672,446
2017-01-03 $12.87 $13.24 $12.83 $12.88 $10.25 479,096
2016-12-30 $12.84 $12.93 $12.49 $12.77 $10.16 529,437
2016-12-29 $12.84 $12.92 $12.76 $12.84 $10.21 485,632
2016-12-28 $12.76 $12.94 $12.68 $12.83 $10.21 386,607
2016-12-27 $12.72 $12.80 $12.64 $12.77 $10.16 520,470
2016-12-23 $12.71 $12.77 $12.67 $12.74 $10.13 292,226
2016-12-22 $12.70 $12.84 $12.65 $12.75 $10.14 700,090
2016-12-21 $12.75 $12.76 $12.63 $12.70 $10.10 166,861
2016-12-20 $12.73 $12.80 $12.65 $12.70 $10.10 424,401
2016-12-19 $12.54 $12.82 $12.50 $12.74 $10.13 592,919
2016-12-16 $12.39 $12.61 $12.35 $12.58 $10.01 444,673
2016-12-15 $12.75 $12.81 $12.30 $12.36 $9.83 575,953
2016-12-14 $12.85 $12.90 $12.71 $12.79 $10.17 356,849
2016-12-13 $12.86 $13.04 $12.79 $12.95 $10.30 744,933
2016-12-12 $12.66 $12.86 $12.57 $12.75 $10.14 623,393
2016-12-09 $12.63 $12.65 $12.40 $12.61 $10.03 530,365
2016-12-08 $12.55 $12.67 $12.47 $12.65 $10.06 663,765
2016-12-07 $12.40 $12.52 $12.38 $12.49 $9.94 696,098
2016-12-06 $12.69 $12.70 $12.29 $12.38 $9.85 925,814
2016-12-05 $12.86 $12.92 $12.57 $12.58 $10.01 567,279
2016-12-02 $12.53 $12.99 $12.53 $12.85 $10.22 1,189,896
2016-12-01 $13.34 $13.37 $12.21 $12.57 $10.00 814,187
2016-11-30 $13.77 $13.82 $13.19 $13.30 $10.41 718,835
2016-11-29 $13.52 $13.79 $13.51 $13.61 $10.66 588,645
2016-11-28 $13.47 $13.78 $13.40 $13.55 $10.61 1,388,072
2016-11-25 $13.67 $13.78 $13.44 $13.52 $10.59 326,184
2016-11-23 $13.60 $13.82 $13.39 $13.67 $10.70 558,183
2016-11-22 $13.45 $14.06 $13.33 $13.60 $10.65 1,141,611
2016-11-21 $13.01 $13.55 $12.96 $13.27 $10.39 1,247,388
2016-11-18 $13.06 $13.24 $12.82 $12.83 $10.05 334,199
2016-11-17 $12.84 $13.33 $12.84 $13.04 $10.21 461,042
2016-11-16 $12.78 $12.93 $12.65 $12.89 $10.09 382,087
2016-11-15 $12.68 $13.01 $12.50 $12.91 $10.11 640,870
2016-11-14 $12.63 $12.90 $12.05 $12.47 $9.76 487,817
2016-11-11 $12.85 $12.92 $12.49 $12.65 $9.91 398,394
2016-11-10 $13.08 $13.10 $12.85 $12.88 $10.09 524,577
2016-11-09 $12.88 $13.32 $12.60 $12.99 $10.17 895,832
2016-11-08 $12.84 $12.86 $12.48 $12.77 $10.00 428,628
2016-11-07 $13.10 $13.13 $12.50 $12.79 $10.01 295,570
2016-11-04 $12.52 $12.99 $12.41 $12.84 $10.05 350,964
2016-11-03 $12.52 $12.62 $12.48 $12.55 $9.83 349,346
2016-11-02 $12.89 $12.89 $12.39 $12.49 $9.78 196,027
2016-11-01 $13.02 $13.05 $12.78 $12.79 $10.01 260,854
2016-10-31 $13.01 $13.06 $12.82 $12.87 $10.08 193,587
2016-10-28 $13.04 $13.15 $12.86 $13.09 $10.25 437,064
2016-10-27 $13.49 $13.51 $12.96 $13.02 $10.19 186,644
2016-10-26 $13.67 $13.72 $13.13 $13.18 $10.32 273,276
2016-10-25 $13.80 $13.96 $13.67 $13.67 $10.70 537,645
2016-10-24 $13.51 $13.76 $13.46 $13.74 $10.76 496,920
2016-10-21 $13.66 $13.66 $13.23 $13.45 $10.53 447,229
2016-10-20 $14.27 $14.32 $13.55 $13.65 $10.69 371,304
2016-10-19 $14.70 $14.81 $14.18 $14.31 $11.20 1,152,424
2016-10-18 $14.69 $14.90 $14.44 $14.77 $11.57 282,879
2016-10-17 $14.93 $14.94 $14.47 $14.48 $11.34 171,566
2016-10-14 $14.80 $15.02 $14.80 $14.96 $11.71 330,932
2016-10-13 $14.52 $14.85 $14.38 $14.74 $11.54 261,758
2016-10-12 $14.19 $14.61 $14.11 $14.56 $11.40 298,383
2016-10-11 $14.01 $14.21 $13.91 $14.21 $11.13 140,734
2016-10-10 $14.04 $14.15 $13.81 $14.09 $11.03 298,630
2016-10-07 $14.35 $14.40 $13.77 $13.79 $10.80 214,517
2016-10-06 $14.91 $14.99 $14.23 $14.35 $11.24 263,220
2016-10-05 $15.03 $15.04 $14.85 $14.91 $11.67 233,083
2016-10-04 $14.81 $15.03 $14.80 $15.00 $11.75 393,097
2016-10-03 $14.63 $15.00 $14.60 $14.82 $11.60 356,721
2016-09-30 $14.85 $14.98 $14.58 $14.64 $11.46 386,289
2016-09-29 $15.35 $15.35 $14.60 $14.68 $11.49 533,279
2016-09-28 $15.45 $15.51 $15.25 $15.30 $11.98 362,792
2016-09-27 $15.63 $15.72 $15.43 $15.51 $12.14 98,657
2016-09-26 $15.86 $15.93 $15.65 $15.67 $12.27 686,345
2016-09-23 $15.94 $16.02 $15.81 $15.82 $12.39 619,716
2016-09-22 $15.88 $16.17 $15.81 $15.91 $12.46 564,621
2016-09-21 $15.59 $15.73 $15.42 $15.71 $12.30 470,660
2016-09-20 $15.54 $15.60 $15.06 $15.41 $12.07 424,256
2016-09-19 $15.66 $15.70 $15.45 $15.56 $12.18 411,553
2016-09-16 $15.57 $15.68 $15.36 $15.47 $12.11 585,777
2016-09-15 $15.19 $15.70 $15.07 $15.69 $12.29 712,158
2016-09-14 $15.03 $15.23 $14.80 $15.15 $11.86 366,249
2016-09-13 $14.87 $15.17 $14.75 $15.11 $11.83 461,140
2016-09-12 $14.81 $15.07 $14.50 $14.97 $11.72 475,054
2016-09-09 $15.32 $15.47 $15.10 $15.11 $11.83 528,934
2016-09-08 $15.45 $15.53 $15.27 $15.51 $12.14 227,615
2016-09-07 $15.15 $15.43 $14.82 $15.42 $12.07 868,874
2016-09-06 $15.14 $15.31 $14.92 $15.18 $11.89 570,173
2016-09-02 $15.04 $15.42 $15.04 $15.22 $11.92 259,955
2016-09-01 $14.59 $14.99 $14.49 $14.94 $11.70 418,071
2016-08-31 $14.20 $14.53 $14.20 $14.52 $11.37 381,429
2016-08-30 $14.52 $14.63 $14.20 $14.29 $11.19 207,972
2016-08-29 $14.09 $14.48 $13.94 $14.47 $11.33 243,966
2016-08-26 $14.05 $14.18 $13.91 $14.09 $11.03 335,526
2016-08-25 $13.78 $14.13 $13.78 $14.10 $11.04 337,500
2016-08-24 $14.04 $14.13 $13.84 $14.05 $10.85 440,404
2016-08-23 $13.65 $14.11 $13.65 $14.05 $10.85 391,744
2016-08-22 $13.37 $13.63 $13.34 $13.60 $10.50 239,530
2016-08-19 $13.38 $13.63 $13.27 $13.59 $10.49 271,993
2016-08-18 $13.60 $13.65 $13.34 $13.52 $10.44 408,008
2016-08-17 $13.45 $13.71 $13.23 $13.62 $10.52 421,604
2016-08-16 $12.83 $13.52 $12.75 $13.49 $10.42 629,181
2016-08-15 $12.36 $12.87 $12.36 $12.83 $9.91 359,934
2016-08-12 $11.83 $12.40 $11.83 $12.35 $9.53 305,978
2016-08-11 $12.03 $12.58 $11.60 $11.82 $9.13 900,839
2016-08-10 $12.49 $12.59 $11.77 $11.95 $9.23 304,659
2016-08-09 $12.54 $12.66 $12.31 $12.32 $9.51 135,767
2016-08-08 $12.40 $12.57 $12.25 $12.54 $9.68 388,114
2016-08-05 $12.03 $12.31 $12.00 $12.19 $9.41 248,441
2016-08-04 $11.63 $12.01 $11.26 $11.94 $9.22 295,612
2016-08-03 $11.49 $11.92 $11.41 $11.71 $9.04 349,301
2016-08-02 $11.85 $12.07 $11.44 $11.47 $8.86 239,577
2016-08-01 $11.90 $12.09 $11.76 $11.81 $9.12 131,829
2016-07-29 $11.71 $11.96 $11.70 $11.89 $9.18 171,489
2016-07-28 $11.93 $11.98 $11.71 $11.76 $9.08 102,661
2016-07-27 $11.79 $12.12 $11.79 $12.00 $9.26 183,983
2016-07-26 $11.86 $12.01 $11.72 $11.75 $9.07 272,538
2016-07-25 $11.95 $12.14 $11.70 $11.91 $9.20 292,563
2016-07-22 $11.86 $12.26 $11.79 $11.97 $9.24 210,108
2016-07-21 $12.09 $12.18 $11.81 $11.85 $9.15 171,802
2016-07-20 $12.01 $12.19 $11.94 $12.10 $9.34 242,633
2016-07-19 $12.12 $12.28 $11.91 $12.04 $9.30 433,401
2016-07-18 $11.91 $12.38 $11.90 $12.20 $9.42 619,306
2016-07-15 $12.25 $12.47 $12.16 $12.18 $9.40 513,117
2016-07-14 $12.80 $12.94 $12.22 $12.24 $9.45 489,139
2016-07-13 $12.96 $12.99 $12.45 $12.59 $9.72 269,406
2016-07-12 $13.14 $13.31 $12.94 $12.95 $10.00 188,412
2016-07-11 $12.93 $13.13 $12.87 $13.00 $10.04 164,684
2016-07-08 $13.00 $13.06 $12.72 $12.88 $9.94 413,166
2016-07-07 $12.80 $12.85 $12.42 $12.66 $9.77 272,917
2016-07-06 $12.82 $13.00 $12.33 $12.81 $9.89 565,673
2016-07-05 $12.98 $12.98 $12.25 $12.38 $9.56 428,173
2016-07-01 $13.06 $13.29 $12.90 $13.09 $10.11 202,536
2016-06-30 $13.57 $13.60 $12.93 $13.10 $10.11 334,137
2016-06-29 $13.56 $13.86 $13.24 $13.64 $10.53 215,541
2016-06-28 $12.60 $13.43 $12.59 $13.34 $10.30 304,890
2016-06-27 $12.73 $12.80 $12.06 $12.25 $9.46 373,143
2016-06-24 $12.80 $13.40 $12.71 $12.92 $9.98 635,680
2016-06-23 $13.92 $14.00 $13.58 $13.93 $10.75 172,548
2016-06-22 $13.61 $13.83 $13.56 $13.70 $10.58 190,298
2016-06-21 $13.67 $13.86 $13.27 $13.62 $10.52 483,583
2016-06-20 $13.50 $13.92 $13.48 $13.71 $10.58 281,878
2016-06-17 $13.43 $13.82 $13.27 $13.39 $10.34 221,707
2016-06-16 $13.43 $13.43 $12.92 $13.30 $10.27 359,437
2016-06-15 $13.28 $13.94 $13.21 $13.58 $10.48 311,455
2016-06-14 $13.71 $13.99 $12.83 $13.12 $10.13 481,690
2016-06-13 $14.27 $14.27 $13.64 $13.79 $10.65 276,911
2016-06-10 $14.00 $14.55 $13.89 $14.28 $11.03 479,941
2016-06-09 $13.75 $14.22 $13.72 $14.06 $10.86 405,904
2016-06-08 $13.99 $14.27 $13.79 $13.89 $10.72 358,003
2016-06-07 $13.32 $13.91 $13.23 $13.86 $10.70 526,572
2016-06-06 $12.61 $13.29 $12.61 $13.22 $10.21 415,109
2016-06-03 $12.45 $12.59 $12.24 $12.54 $9.68 258,295
2016-06-02 $12.28 $12.60 $12.03 $12.40 $9.57 499,006
2016-06-01 $12.15 $12.37 $11.89 $12.35 $9.53 333,123
2016-05-31 $12.54 $12.71 $12.32 $12.33 $9.52 152,541
2016-05-27 $12.63 $12.80 $12.41 $12.51 $9.66 254,178
2016-05-26 $12.62 $12.78 $12.38 $12.78 $9.87 289,717
2016-05-25 $11.95 $12.60 $11.95 $12.55 $9.69 513,615
2016-05-24 $11.87 $11.93 $11.60 $11.85 $9.15 398,343
2016-05-23 $12.38 $12.65 $11.91 $11.99 $9.10 516,010
2016-05-20 $11.66 $12.45 $11.66 $12.35 $9.38 737,806
2016-05-19 $11.69 $11.92 $11.55 $11.71 $8.89 520,233
2016-05-18 $11.33 $12.14 $11.13 $11.57 $8.78 741,082
2016-05-17 $10.92 $11.14 $10.85 $11.10 $8.43 244,204
2016-05-16 $11.23 $11.29 $10.85 $10.91 $8.28 262,468
2016-05-13 $11.03 $11.24 $11.00 $11.09 $8.42 168,814
2016-05-12 $11.06 $11.26 $10.99 $11.06 $8.40 308,690
2016-05-11 $10.79 $11.20 $10.79 $10.94 $8.31 561,790
2016-05-10 $10.80 $10.88 $10.42 $10.73 $8.15 644,534
2016-05-09 $10.80 $10.89 $10.58 $10.73 $8.15 543,109
2016-05-06 $10.80 $11.05 $10.75 $10.80 $8.20 475,135
2016-05-05 $11.08 $11.17 $10.63 $10.79 $8.19 579,356
2016-05-04 $11.22 $11.35 $10.80 $10.85 $8.24 761,677
2016-05-03 $11.42 $11.59 $10.90 $11.01 $8.36 1,119,936
2016-05-02 $12.32 $12.35 $11.06 $11.55 $8.77 971,142
2016-04-29 $12.13 $12.55 $12.08 $12.23 $9.29 649,245
2016-04-28 $12.68 $12.80 $11.97 $11.97 $9.09 867,691
2016-04-27 $14.30 $14.35 $12.06 $12.47 $9.47 2,174,587
2016-04-26 $15.40 $15.40 $14.35 $14.54 $11.04 493,864
2016-04-25 $15.72 $15.95 $15.31 $15.39 $11.68 221,480
2016-04-22 $15.48 $16.01 $15.47 $15.82 $12.01 193,394
2016-04-21 $15.85 $15.98 $15.24 $15.40 $11.69 243,010
2016-04-20 $15.52 $16.00 $15.42 $15.86 $12.04 182,369
2016-04-19 $16.08 $16.17 $15.50 $15.52 $11.78 242,942
2016-04-18 $15.74 $16.09 $15.45 $15.81 $12.00 165,520
2016-04-15 $16.19 $16.28 $15.72 $15.99 $12.14 231,916
2016-04-14 $16.24 $16.65 $15.94 $16.40 $12.45 420,795
2016-04-13 $15.80 $16.42 $15.74 $16.27 $12.35 292,261
2016-04-12 $14.66 $15.90 $14.61 $15.74 $11.95 478,131
2016-04-11 $14.13 $14.74 $14.09 $14.63 $11.11 225,903
2016-04-08 $14.00 $14.00 $13.74 $13.97 $10.61 198,607
2016-04-07 $13.81 $14.01 $13.76 $13.86 $10.52 192,908
2016-04-06 $13.66 $14.01 $13.66 $13.96 $10.60 179,747
2016-04-05 $13.78 $13.78 $13.46 $13.58 $10.31 175,035
2016-04-04 $13.94 $14.05 $13.74 $13.82 $10.49 122,148
2016-04-01 $14.24 $14.35 $13.76 $13.93 $10.58 277,498
2016-03-31 $14.13 $14.49 $14.09 $14.49 $11.00 255,232
2016-03-30 $13.77 $14.14 $13.56 $14.10 $10.71 553,807
2016-03-29 $13.83 $14.01 $13.60 $13.76 $10.45 334,465
2016-03-28 $14.34 $14.41 $13.83 $13.95 $10.59 134,774
2016-03-24 $13.69 $14.26 $13.35 $14.20 $10.78 301,774
2016-03-23 $14.67 $14.77 $14.21 $14.25 $10.47 405,360
2016-03-22 $14.29 $14.95 $14.21 $14.77 $10.85 442,041
2016-03-21 $13.88 $14.76 $13.78 $14.46 $10.63 458,073
2016-03-18 $13.70 $14.08 $13.55 $14.02 $10.30 424,601
2016-03-17 $13.40 $13.94 $12.82 $13.52 $9.94 657,861
2016-03-16 $11.63 $13.80 $11.61 $13.57 $9.97 1,013,771
2016-03-15 $13.13 $13.19 $11.32 $11.51 $8.46 554,564
2016-03-14 $12.00 $12.90 $11.90 $12.58 $9.25 666,563
2016-03-11 $11.74 $12.20 $11.67 $11.98 $8.80 528,027
2016-03-10 $11.82 $11.90 $11.31 $11.49 $8.44 606,002
2016-03-09 $11.37 $11.87 $11.37 $11.77 $8.65 645,937
2016-03-08 $12.00 $12.00 $11.23 $11.23 $8.25 260,285
2016-03-07 $11.84 $12.11 $11.79 $12.02 $8.83 351,930
2016-03-04 $11.45 $12.08 $11.44 $11.83 $8.69 615,011
2016-03-03 $11.11 $11.49 $11.10 $11.34 $8.33 435,001
2016-03-02 $11.40 $11.50 $11.00 $11.13 $8.18 348,102
2016-03-01 $11.36 $11.78 $11.26 $11.47 $8.43 407,143
2016-02-29 $10.81 $11.54 $10.80 $11.12 $8.17 802,086
2016-02-26 $11.19 $11.28 $10.50 $10.65 $7.83 524,140
2016-02-25 $11.08 $11.12 $10.86 $11.01 $8.09 355,402
2016-02-24 $11.29 $11.29 $11.03 $11.06 $8.13 440,661
2016-02-23 $11.65 $11.78 $11.42 $11.44 $8.41 222,392
2016-02-22 $11.70 $12.03 $11.61 $11.66 $8.57 452,341
2016-02-19 $11.77 $11.89 $11.61 $11.68 $8.58 210,041
2016-02-18 $12.51 $12.58 $11.71 $11.76 $8.64 342,380
2016-02-17 $12.75 $12.75 $12.38 $12.50 $9.19 253,123
2016-02-16 $12.60 $12.60 $12.01 $12.37 $9.09 353,233
2016-02-12 $12.70 $12.70 $11.70 $12.00 $8.82 275,392
2016-02-11 $12.07 $12.56 $12.01 $12.30 $9.04 70,369
2016-02-10 $12.51 $12.83 $12.15 $12.45 $9.15 155,018
2016-02-09 $12.90 $12.95 $12.19 $12.43 $9.14 117,066
2016-02-08 $13.06 $13.13 $12.80 $12.92 $9.50 149,153
2016-02-05 $13.59 $13.75 $12.94 $13.32 $9.79 186,437
2016-02-04 $14.85 $14.85 $13.55 $13.74 $10.10 403,762
2016-02-03 $12.33 $13.99 $12.21 $13.98 $10.27 485,991
2016-02-02 $12.63 $13.00 $12.17 $12.88 $9.47 685,361
2016-02-01 $12.93 $12.98 $12.54 $12.90 $9.48 253,366
2016-01-29 $13.00 $13.26 $12.82 $12.91 $9.49 506,409
2016-01-28 $12.92 $13.19 $12.80 $12.91 $9.49 225,551
2016-01-27 $13.00 $13.26 $12.69 $12.74 $9.36 286,466
2016-01-26 $13.43 $13.43 $12.69 $13.11 $9.63 676,840
2016-01-25 $14.18 $14.18 $13.06 $13.07 $9.61 141,490
2016-01-22 $14.23 $14.42 $13.85 $14.05 $10.33 448,099
2016-01-21 $13.95 $14.13 $13.57 $13.73 $10.09 440,515
2016-01-20 $14.40 $14.80 $13.33 $13.97 $10.27 303,609
2016-01-19 $15.92 $16.25 $14.61 $14.69 $10.80 336,230
2016-01-15 $16.55 $16.55 $14.80 $15.48 $11.38 492,112
2016-01-14 $16.47 $17.16 $16.15 $17.12 $12.58 134,164
2016-01-13 $16.30 $16.82 $16.18 $16.37 $12.03 235,286
2016-01-12 $16.26 $16.42 $15.88 $16.02 $11.77 209,123
2016-01-11 $16.41 $16.64 $15.90 $15.96 $11.73 214,907
2016-01-08 $17.14 $17.35 $16.24 $16.28 $11.96 119,213
2016-01-07 $17.25 $17.57 $16.92 $16.95 $12.46 162,873
2016-01-06 $17.32 $17.69 $17.32 $17.55 $12.90 75,927
2016-01-05 $17.57 $17.85 $17.46 $17.77 $13.06 167,704
2016-01-04 $17.56 $17.62 $17.15 $17.57 $12.91 278,455
2015-12-31 $17.53 $18.19 $17.51 $17.95 $13.19 111,976
2015-12-30 $17.90 $18.58 $17.35 $17.53 $12.88 243,451
2015-12-29 $18.02 $18.31 $17.74 $18.08 $13.29 166,747
2015-12-28 $17.82 $18.05 $17.40 $17.92 $13.17 146,925
2015-12-24 $18.20 $18.49 $18.13 $18.37 $13.50 61,717
2015-12-23 $18.49 $18.65 $17.75 $18.27 $13.43 376,334
2015-12-22 $17.79 $18.74 $17.21 $18.30 $13.45 225,557
2015-12-21 $17.40 $17.96 $17.40 $17.79 $13.07 150,886
2015-12-18 $18.20 $18.27 $17.10 $17.28 $12.70 343,313
2015-12-17 $18.26 $19.32 $18.19 $18.31 $13.46 359,246
2015-12-16 $17.94 $18.36 $17.68 $18.16 $13.35 329,867
2015-12-15 $17.59 $18.21 $17.37 $17.99 $13.22 303,035
2015-12-14 $17.58 $17.58 $16.60 $17.34 $12.74 345,528
2015-12-11 $18.09 $18.14 $17.52 $17.61 $12.94 197,298
2015-12-10 $17.96 $18.95 $17.85 $18.33 $13.47 154,706
2015-12-09 $17.94 $18.58 $17.64 $17.93 $13.18 330,078
2015-12-08 $17.56 $18.62 $17.15 $17.85 $13.12 282,777
2015-12-07 $18.58 $18.79 $17.78 $17.92 $13.17 438,087
2015-12-04 $19.30 $19.40 $18.39 $18.88 $13.88 225,379
2015-12-03 $19.20 $19.66 $18.67 $19.44 $14.29 273,094
2015-12-02 $18.88 $20.15 $18.88 $19.39 $14.25 276,390
2015-12-01 $19.08 $19.15 $18.89 $18.92 $13.90 230,213
2015-11-30 $18.84 $19.54 $18.75 $19.09 $14.03 234,510
2015-11-27 $19.04 $19.15 $18.46 $18.71 $13.75 94,425
2015-11-25 $19.51 $19.83 $19.16 $19.24 $14.14 177,475
2015-11-24 $19.34 $19.63 $18.70 $19.61 $14.41 383,122
2015-11-23 $19.78 $20.39 $19.38 $20.03 $14.72 324,757
2015-11-20 $19.51 $20.05 $19.20 $19.98 $14.68 284,035
2015-11-19 $19.32 $19.68 $19.09 $19.58 $14.39 220,902
2015-11-18 $19.59 $20.00 $18.87 $19.25 $14.15 296,675
2015-11-17 $18.38 $19.82 $18.20 $19.43 $14.28 384,802
2015-11-16 $17.32 $18.41 $17.32 $18.41 $13.53 223,895
2015-11-13 $17.50 $17.65 $16.95 $17.18 $12.63 263,675
2015-11-12 $18.43 $18.53 $17.40 $17.41 $12.80 365,101
2015-11-11 $18.45 $18.84 $17.40 $18.66 $13.71 888,265
2015-11-10 $16.57 $18.10 $16.46 $18.00 $13.23 673,634
2015-11-09 $16.48 $16.65 $15.82 $15.99 $11.75 519,274
2015-11-06 $16.48 $16.94 $16.20 $16.48 $12.11 370,968
2015-11-05 $16.83 $17.18 $16.43 $16.75 $12.31 460,269
2015-11-04 $17.51 $17.64 $16.75 $16.85 $12.38 452,395
2015-11-03 $17.60 $17.71 $17.37 $17.54 $12.89 240,992
2015-11-02 $17.30 $17.98 $17.21 $17.48 $12.85 457,680
2015-10-30 $17.36 $17.72 $16.75 $17.21 $12.65 574,864
2015-10-29 $17.77 $17.97 $16.26 $17.11 $12.57 572,260
2015-10-28 $18.13 $19.22 $18.10 $19.09 $14.03 410,920
2015-10-27 $18.62 $18.71 $17.89 $18.12 $13.32 246,753
2015-10-26 $19.35 $19.65 $18.34 $18.67 $13.72 621,062
2015-10-23 $19.09 $19.41 $18.67 $19.31 $14.19 137,347
2015-10-22 $18.73 $19.09 $18.31 $18.69 $13.74 68,448
2015-10-21 $19.87 $20.36 $18.40 $18.45 $13.56 345,829
2015-10-20 $19.84 $20.50 $19.56 $19.94 $14.65 214,871
2015-10-19 $19.63 $20.29 $19.48 $19.81 $14.56 196,080
2015-10-16 $19.98 $20.08 $19.54 $19.84 $14.58 147,057
2015-10-15 $19.65 $20.20 $19.40 $19.95 $14.66 293,062
2015-10-14 $18.76 $19.56 $18.52 $19.52 $14.35 363,206
2015-10-13 $18.48 $18.94 $18.23 $18.71 $13.75 239,045
2015-10-12 $18.63 $18.80 $18.16 $18.66 $13.71 199,803
2015-10-09 $19.29 $19.65 $18.31 $18.53 $13.62 252,820
2015-10-08 $18.66 $19.64 $18.51 $19.35 $14.22 237,613
2015-10-07 $18.72 $19.80 $18.30 $18.73 $13.77 471,929
2015-10-06 $17.86 $18.73 $17.69 $18.46 $13.57 435,191
2015-10-05 $16.74 $17.96 $16.61 $17.86 $13.13 530,758
2015-10-02 $15.73 $16.47 $15.21 $16.46 $12.10 457,729
2015-10-01 $16.11 $16.27 $15.05 $15.51 $11.40 566,618
2015-09-30 $15.86 $16.31 $15.69 $16.12 $11.85 505,308
2015-09-29 $15.24 $15.88 $15.11 $15.57 $11.44 371,767
2015-09-28 $15.05 $15.58 $14.85 $15.07 $11.08 328,343
2015-09-25 $15.51 $16.28 $15.14 $15.22 $11.19 522,198
2015-09-24 $15.24 $15.56 $15.14 $15.22 $11.19 331,594
2015-09-23 $16.40 $16.40 $15.30 $15.34 $11.27 707,908
2015-09-22 $17.29 $17.33 $16.13 $16.15 $11.87 677,550
2015-09-21 $19.03 $19.22 $17.47 $17.47 $12.84 884,126
2015-09-18 $20.01 $20.53 $18.78 $18.79 $13.81 430,862
2015-09-17 $20.49 $20.72 $19.97 $20.19 $14.84 303,286
2015-09-16 $20.13 $20.76 $20.13 $20.69 $15.21 315,139
2015-09-15 $19.15 $19.78 $18.96 $19.69 $14.47 285,416
2015-09-14 $18.60 $19.30 $18.60 $18.94 $13.92 197,731
2015-09-11 $19.09 $19.53 $18.54 $18.80 $13.82 352,193
2015-09-10 $19.75 $19.96 $19.04 $19.10 $14.04 352,900
2015-09-09 $21.09 $21.68 $19.27 $19.87 $14.60 965,645
2015-09-08 $21.63 $22.10 $20.70 $21.09 $15.50 342,633
2015-09-04 $20.57 $22.12 $20.57 $21.44 $15.76 868,564
2015-09-03 $20.40 $21.69 $20.40 $20.89 $15.35 337,374
2015-09-02 $22.18 $23.77 $19.32 $21.18 $15.57 1,392,579
2015-09-01 $23.83 $25.82 $22.28 $22.29 $16.38 1,026,593
2015-08-31 $26.10 $26.60 $24.97 $26.15 $19.22 443,163
2015-08-28 $25.17 $26.60 $25.02 $26.20 $19.25 457,065
2015-08-27 $24.21 $25.69 $24.21 $25.69 $18.88 302,064
2015-08-26 $24.11 $24.29 $22.91 $23.91 $17.57 256,423
2015-08-25 $23.55 $24.87 $23.05 $23.86 $17.54 394,547
2015-08-24 $21.33 $23.58 $21.00 $22.67 $16.66 377,788
2015-08-21 $24.51 $24.70 $23.57 $23.65 $17.38 448,855
2015-08-20 $25.81 $25.92 $24.54 $24.86 $18.27 417,090
2015-08-19 $27.60 $27.90 $25.87 $26.05 $19.14 355,204
2015-08-18 $28.85 $28.90 $27.24 $27.64 $20.31 252,214
2015-08-17 $28.05 $28.64 $27.65 $28.57 $21.00 236,550
2015-08-14 $27.23 $29.34 $26.72 $28.34 $20.83 516,142
2015-08-13 $27.00 $27.96 $26.50 $27.22 $20.00 437,382
2015-08-12 $28.04 $28.56 $26.75 $27.53 $20.23 334,242
2015-08-11 $28.42 $29.69 $27.57 $27.80 $20.43 450,709
2015-08-10 $28.51 $29.68 $28.42 $29.09 $21.38 354,491
2015-08-07 $29.35 $29.35 $28.04 $28.77 $21.14 259,266
2015-08-06 $28.87 $29.48 $26.95 $28.82 $21.18 642,891
2015-08-05 $29.00 $29.40 $28.37 $28.97 $21.29 429,518
2015-08-04 $29.25 $29.25 $28.00 $29.00 $21.31 421,841
2015-08-03 $30.58 $30.58 $28.76 $29.37 $21.58 720,078
2015-07-31 $30.40 $30.92 $29.82 $30.62 $22.50 183,677
2015-07-30 $30.00 $30.70 $29.09 $30.48 $22.40 502,049
2015-07-29 $28.22 $30.27 $27.70 $30.25 $22.23 880,836
2015-07-28 $29.25 $29.49 $27.66 $28.10 $20.65 263,762
2015-07-27 $27.55 $29.15 $26.81 $29.05 $21.35 543,658
2015-07-24 $28.03 $28.48 $27.53 $27.89 $20.50 405,391
2015-07-23 $28.50 $28.92 $27.44 $27.94 $20.53 242,416
2015-07-22 $29.41 $29.66 $28.39 $28.54 $20.97 337,603
2015-07-21 $28.84 $29.74 $28.75 $29.64 $21.78 256,777
2015-07-20 $28.28 $28.90 $27.59 $28.81 $21.17 304,877
2015-07-17 $27.93 $28.75 $27.93 $28.37 $20.85 294,656
2015-07-16 $27.29 $28.06 $27.00 $27.84 $20.46 226,759
2015-07-15 $27.15 $27.46 $26.95 $26.99 $19.84 126,474
2015-07-14 $26.69 $27.33 $26.41 $27.19 $19.98 519,750
2015-07-13 $26.66 $27.15 $26.18 $26.68 $19.61 457,940
2015-07-10 $26.00 $27.35 $25.74 $26.59 $19.54 215,876
2015-07-09 $25.29 $26.71 $25.17 $25.76 $18.93 383,318
2015-07-08 $24.96 $25.27 $24.50 $24.59 $18.07 309,431
2015-07-07 $27.10 $27.10 $24.25 $25.39 $18.66 1,093,393
2015-07-06 $27.31 $27.73 $26.48 $27.58 $20.27 406,674
2015-07-02 $27.73 $28.60 $27.61 $27.70 $20.36 296,862
2015-07-01 $28.50 $29.05 $27.54 $27.62 $20.30 234,055
2015-06-30 $27.80 $28.57 $27.60 $28.05 $20.61 335,986
2015-06-29 $29.50 $29.54 $27.43 $27.51 $20.22 461,570
2015-06-26 $29.58 $29.94 $29.43 $29.71 $21.83 306,004
2015-06-25 $29.53 $29.96 $29.12 $29.58 $21.74 323,150
2015-06-24 $29.64 $30.65 $29.45 $29.53 $21.70 454,092
2015-06-23 $29.06 $30.00 $28.99 $29.64 $21.78 254,127
2015-06-22 $29.21 $30.05 $28.90 $29.16 $21.43 321,169
2015-06-19 $29.28 $29.63 $28.73 $29.00 $21.31 375,981
2015-06-18 $28.11 $29.62 $27.90 $29.16 $21.43 603,463
2015-06-17 $27.58 $28.05 $26.75 $27.95 $20.54 1,104,094
2015-06-16 $27.26 $27.93 $27.06 $27.41 $20.14 497,874
2015-06-15 $27.16 $27.94 $26.61 $27.44 $20.17 440,596
2015-06-12 $27.68 $28.00 $27.18 $27.24 $20.02 193,856
2015-06-11 $27.95 $28.30 $26.40 $27.51 $20.22 729,600
2015-06-10 $28.50 $29.66 $27.83 $27.97 $20.56 488,473
2015-06-09 $29.42 $29.84 $28.60 $28.80 $21.17 157,628
2015-06-08 $28.56 $30.73 $28.55 $29.20 $21.46 506,320
2015-06-05 $28.07 $28.85 $27.50 $28.40 $20.87 263,967
2015-06-04 $29.78 $29.96 $28.00 $28.27 $20.78 785,540
2015-06-03 $31.45 $31.45 $29.61 $30.10 $22.12 386,112
2015-06-02 $30.15 $31.08 $30.08 $31.00 $22.78 202,228
2015-06-01 $30.35 $30.59 $29.55 $30.07 $22.10 288,112
2015-05-29 $29.32 $30.90 $29.18 $30.22 $22.21 406,871
2015-05-28 $30.42 $30.60 $29.00 $29.45 $21.64 570,691
2015-05-27 $30.29 $30.81 $29.96 $30.54 $22.44 427,704
2015-05-26 $31.74 $31.80 $29.77 $30.26 $22.24 543,661
2015-05-22 $32.30 $32.43 $31.81 $31.96 $23.49 254,818
2015-05-21 $31.97 $32.50 $31.72 $32.29 $23.73 341,733
2015-05-20 $33.68 $33.84 $31.78 $32.22 $23.52 729,033
2015-05-19 $34.87 $35.06 $32.19 $33.48 $24.44 836,699
2015-05-18 $34.68 $35.15 $34.07 $34.89 $25.47 951,415
2015-05-15 $34.27 $35.45 $33.98 $34.66 $25.30 1,011,803
2015-05-14 $31.95 $34.83 $31.17 $34.64 $25.29 1,933,390
2015-05-13 $28.44 $30.39 $28.18 $29.88 $21.81 727,239
2015-05-12 $28.41 $28.51 $27.69 $28.18 $20.57 332,650
2015-05-11 $28.80 $29.72 $28.26 $28.49 $20.80 349,995
2015-05-08 $28.00 $28.80 $27.70 $28.59 $20.87 276,362
2015-05-07 $27.50 $28.76 $27.15 $27.89 $20.36 429,281
2015-05-06 $28.00 $28.34 $27.00 $27.47 $20.05 347,200
2015-05-05 $26.84 $27.55 $26.77 $27.16 $19.83 165,727
2015-05-04 $27.37 $28.00 $26.52 $26.81 $19.57 348,668
2015-05-01 $27.38 $27.46 $26.52 $27.21 $19.86 141,753
2015-04-30 $26.00 $27.29 $25.92 $27.14 $19.81 323,655
2015-04-29 $26.66 $27.19 $26.15 $26.21 $19.13 229,838
2015-04-28 $26.24 $26.97 $25.54 $26.68 $19.48 290,884
2015-04-27 $26.66 $27.04 $26.11 $26.38 $19.26 296,155
2015-04-24 $26.83 $27.53 $26.41 $26.46 $19.31 323,476
2015-04-23 $25.86 $27.17 $25.86 $26.66 $19.46 327,672
2015-04-22 $25.22 $26.18 $25.13 $25.82 $18.85 226,566
2015-04-21 $25.77 $26.07 $25.05 $25.14 $18.35 203,316
2015-04-20 $25.88 $26.50 $25.14 $25.49 $18.61 459,790
2015-04-17 $27.50 $27.66 $26.01 $26.10 $19.05 520,529
2015-04-16 $27.20 $28.68 $26.10 $28.27 $20.64 667,613
2015-04-15 $26.67 $28.11 $26.34 $27.45 $20.04 509,955
2015-04-14 $26.90 $27.00 $25.80 $26.70 $19.49 515,953
2015-04-13 $26.49 $27.08 $26.40 $26.79 $19.56 254,529
2015-04-10 $26.43 $27.00 $26.07 $26.41 $19.28 213,302
2015-04-09 $27.01 $27.24 $26.06 $26.34 $19.23 354,911
2015-04-08 $25.92 $27.29 $25.92 $26.99 $19.70 568,691
2015-04-07 $25.24 $26.13 $25.03 $25.89 $18.90 350,346
2015-04-06 $24.99 $25.99 $24.90 $25.22 $18.41 283,736
2015-04-02 $24.77 $25.15 $24.56 $24.88 $18.16 235,037
2015-04-01 $24.09 $25.00 $23.80 $24.64 $17.99 353,534
2015-03-31 $23.79 $24.25 $23.65 $24.02 $17.53 229,377
2015-03-30 $23.67 $24.40 $23.54 $24.07 $17.57 259,962
2015-03-27 $23.49 $23.49 $22.85 $23.40 $17.08 321,047
2015-03-26 $23.51 $23.97 $23.16 $23.62 $17.24 629,230
2015-03-25 $22.61 $24.00 $22.61 $23.51 $17.16 609,746
2015-03-24 $21.72 $23.16 $21.58 $22.45 $16.39 754,046
2015-03-23 $21.26 $21.85 $21.19 $21.64 $15.80 677,212
2015-03-20 $20.87 $21.38 $20.64 $21.34 $15.58 661,332
2015-03-19 $20.77 $21.04 $20.60 $20.64 $15.07 289,709
2015-03-18 $20.82 $20.99 $20.65 $20.87 $15.23 284,565
2015-03-17 $21.14 $21.25 $20.56 $20.93 $15.28 479,833
2015-03-16 $21.03 $21.74 $20.71 $21.26 $15.52 530,463
2015-03-13 $21.77 $21.79 $20.36 $20.98 $15.31 645,730
2015-03-12 $20.47 $22.43 $20.18 $22.21 $16.21 880,584
2015-03-11 $22.51 $22.94 $21.53 $22.32 $16.29 440,981
2015-03-10 $22.98 $23.14 $21.63 $22.40 $16.35 361,647
2015-03-09 $23.59 $23.59 $22.79 $23.14 $16.89 415,265
2015-03-06 $22.65 $23.75 $22.55 $23.52 $17.17 591,912
2015-03-05 $22.39 $22.63 $22.01 $22.54 $16.45 314,382
2015-03-04 $22.33 $22.79 $21.82 $22.33 $16.30 248,478
2015-03-03 $23.04 $23.68 $22.22 $22.40 $16.35 290,621
2015-03-02 $23.62 $23.68 $22.23 $22.94 $16.75 384,509
2015-02-27 $23.56 $23.80 $23.30 $23.56 $17.20 171,905
2015-02-26 $22.86 $23.77 $22.58 $23.52 $17.17 324,154
2015-02-25 $22.49 $23.36 $21.96 $22.85 $16.68 279,055
2015-02-24 $22.39 $23.24 $22.31 $22.61 $16.50 285,919
2015-02-23 $23.35 $23.35 $21.55 $22.21 $16.21 476,195
2015-02-20 $23.78 $23.96 $23.18 $23.49 $17.15 252,180
2015-02-19 $24.63 $24.78 $23.42 $23.92 $17.46 236,098
2015-02-18 $26.00 $26.21 $24.12 $24.70 $18.03 1,139,111
2015-02-17 $25.19 $25.91 $24.79 $25.80 $18.83 481,220
2015-02-13 $24.00 $26.10 $23.98 $25.16 $18.37 764,701
2015-02-12 $23.52 $24.02 $23.18 $23.71 $17.31 690,145
2015-02-11 $22.36 $23.36 $22.36 $22.68 $16.56 576,257
2015-02-10 $22.53 $22.80 $21.65 $22.70 $16.57 331,109
2015-02-09 $21.70 $22.83 $21.51 $22.31 $16.29 660,081
2015-02-06 $21.73 $22.07 $21.36 $21.65 $15.80 322,287
2015-02-05 $20.15 $21.36 $20.12 $21.25 $15.51 341,746
2015-02-04 $19.38 $20.34 $19.22 $19.82 $14.47 386,871
2015-02-03 $19.20 $19.74 $19.00 $19.52 $14.25 451,570
2015-02-02 $19.59 $19.59 $18.70 $19.03 $13.89 427,591
2015-01-30 $19.66 $20.18 $19.41 $19.59 $14.30 339,719
2015-01-29 $19.89 $20.26 $19.51 $20.00 $14.60 258,011
2015-01-28 $20.86 $20.88 $19.76 $19.89 $14.52 313,021
2015-01-27 $21.26 $21.38 $20.24 $20.60 $15.04 490,285
2015-01-26 $21.60 $21.85 $21.01 $21.42 $15.64 368,282
2015-01-23 $22.04 $22.37 $21.65 $21.88 $15.97 285,460
2015-01-22 $21.89 $22.24 $21.65 $22.17 $16.18 156,144
2015-01-21 $21.62 $21.99 $21.43 $21.67 $15.82 213,331
2015-01-20 $22.65 $22.69 $21.27 $21.59 $15.76 322,299
2015-01-16 $21.75 $22.55 $21.75 $22.50 $16.42 405,574
2015-01-15 $21.93 $22.44 $20.91 $21.66 $15.81 367,436
2015-01-14 $21.20 $21.79 $21.05 $21.74 $15.87 165,576
2015-01-13 $20.95 $21.64 $20.75 $21.57 $15.75 353,231
2015-01-12 $22.01 $22.07 $20.30 $21.06 $15.37 741,039
2015-01-09 $22.48 $22.68 $21.53 $22.15 $16.17 528,430
2015-01-08 $21.16 $23.61 $21.16 $22.78 $16.63 942,112
2015-01-07 $19.98 $20.76 $19.90 $20.70 $15.11 351,827
2015-01-06 $20.00 $20.00 $19.42 $19.78 $14.44 161,160
2015-01-05 $20.36 $20.99 $19.55 $19.81 $14.46 320,656
2015-01-02 $20.49 $20.87 $20.03 $20.51 $14.97 254,571
2014-12-31 $20.87 $20.94 $20.01 $20.19 $14.74 220,354
2014-12-30 $20.13 $20.99 $20.01 $20.87 $15.23 259,599
2014-12-29 $21.80 $22.31 $19.92 $20.02 $14.61 730,748
2014-12-26 $21.13 $22.23 $21.13 $21.92 $16.00 396,559
2014-12-24 $20.53 $20.88 $20.50 $20.88 $15.24 149,689
2014-12-23 $20.33 $20.66 $20.13 $20.52 $14.98 486,699
2014-12-22 $20.30 $21.11 $20.00 $20.49 $14.96 731,617
2014-12-19 $19.83 $20.22 $19.46 $20.06 $14.64 395,930
2014-12-18 $20.10 $21.23 $19.42 $19.81 $14.46 702,848
2014-12-17 $20.06 $20.49 $18.86 $19.00 $13.87 742,975
2014-12-16 $20.41 $20.41 $18.52 $18.70 $13.65 1,442,861
2014-12-15 $23.69 $24.00 $21.00 $21.51 $15.70 571,297
2014-12-12 $24.35 $24.60 $23.90 $23.96 $17.49 145,224
2014-12-11 $25.51 $25.51 $24.46 $24.77 $18.08 251,391
2014-12-10 $25.81 $26.23 $24.85 $25.19 $18.39 334,697
2014-12-09 $23.36 $26.22 $22.91 $26.04 $19.01 540,192
2014-12-08 $24.52 $25.23 $23.04 $23.75 $17.34 792,260
2014-12-05 $26.13 $26.54 $24.80 $25.38 $18.53 512,387
2014-12-04 $25.59 $26.02 $25.50 $26.00 $18.98 436,313
2014-12-03 $25.86 $26.50 $25.60 $25.83 $18.85 412,402
2014-12-02 $26.44 $26.78 $25.89 $25.91 $18.91 1,022,594
2014-12-01 $27.20 $27.33 $26.29 $26.40 $19.27 664,542
2014-11-28 $28.64 $28.65 $27.40 $27.84 $20.32 320,861
2014-11-26 $28.24 $28.72 $27.77 $28.59 $20.87 238,274
2014-11-25 $29.35 $29.70 $28.12 $28.15 $20.55 254,487
2014-11-24 $29.57 $29.85 $29.31 $29.50 $21.53 249,949
2014-11-21 $29.02 $29.64 $28.99 $29.36 $21.43 177,597
2014-11-20 $28.21 $29.22 $28.21 $28.65 $20.91 162,336
2014-11-19 $28.79 $29.10 $28.54 $28.69 $20.68 208,709
2014-11-18 $29.30 $29.50 $28.50 $28.87 $20.80 263,062

QIWI plc (QIWI) News Headlines

Stock Market Photo
Russia's Qiwi upgrades 2021 outlook, sees adjusted net profit decline of 10-15%
reuters.com
Nov. 23, 2021

Russian payment services provider Qiwi upgraded its forecast on Tuesday due to volume growth in money remittances and financial services.

Recent QIWI plc (QIWI) News
Time Published Title News Site