BOND FUND OF AMERICA CLASS R3 (RBFCX)

Exchange: NMFQS

$13.47 ($0.02) 0.15%

Data as of Dec. 2, 2021

Dec. 2, 2021
BOND FUND OF AMERICA CLASS R3 - Daily Information
Click for more stock information on BOND FUND OF AMERICA CLASS R3.
Daily Information Data
Date Dec. 2, 2021
Open $13.47
Previous Close $13.47
High $13.47
Low $13.47
Adjusted Open $13.47
Previous Adjusted Close $13.47
Adjusted High $13.47
Adjusted Low $13.47

About BOND FUND OF AMERICA CLASS R3 (RBFCX)

The fund seeks to maximize your level of current income and preserve your capital by investing primarily in bonds. Normally the fund invests at least 80% of its assets in bonds and other debt securities, which may be represented by other investment instruments, including derivatives. The fund invests a majority of its assets in debt securities rated A3 or better or A- or better by Nationally Recognized Statistical Ratings Organizations designated by the fund’s investment adviser, or in debt securities that are unrated but determined to be of equivalent quality by the fund’s investment adviser, including U.S. government securities, money market instruments or cash. The fund may invest in debt securities and mortgage-backed securities issued by government-sponsored entities and federal agencies and instrumentalities that are not backed by the full faith and credit of the U.S. government. The fund may invest in inflation-linked bonds issued by U.S. and non-U.S. governments, their agencies or instrumentalities, and corporations. Inflation-linked bonds are structured to protect against inflation by linking the bond’s principal and interest payments to an inflation index, such as the Consumer Price Index for Urban Consumers, so that principal and interest adjust to reflect changes in the index. The fund may invest in certain derivative instruments, such as futures contracts and swaps. A derivative is a financial contract, the value of which is based on the value of an underlying financial asset (such as a stock, bond or currency), a reference rate or a market index. The fund may invest in a derivative only if, in the opinion of the investment adviser, the expected risks and rewards of the proposed investment are consistent with the investment objective and strategies of the fund as disclosed in this prospectus and in the fund’s statement of additional information. The fund may invest up to 10% of its assets in debt securities rated Ba1 or below and BB+ or below by Nationally Recognized Statistical Ratings Organizations designated by the fund’s investment adviser, or in debt securities that are unrated but determined to be of equivalent quality by the fund’s investment adviser. Securities rated Ba1 or below and BB+ or below are sometimes referred to as “junk bonds.” The investment adviser uses a system of multiple portfolio managers in managing the fund’s assets. Under this approach, the portfolio of the fund is divided into segments managed by individual managers. The fund relies on the professional judgment of its investment adviser to make decisions about the fund’s portfolio investments. The basic investment philosophy of the investment adviser is to seek to invest in attractively priced securities that, in its opinion, represent good, long-term investment opportunities. Securities may be sold when the investment adviser believes that they no longer represent relatively attractive investment opportunities.

Historical Stock Data for BOND FUND OF AMERICA CLASS R3 (RBFCX)
Date Open High Low Close Adj.Close Volume
2021-11-19 $13.47 $13.47 $13.47 $13.47 $13.47 0
2021-11-18 $13.45 $13.45 $13.45 $13.45 $13.45 0
2021-11-17 $13.44 $13.44 $13.44 $13.44 $13.44 0
2021-11-16 $13.41 $13.41 $13.41 $13.41 $13.41 0
2021-11-15 $13.42 $13.42 $13.42 $13.42 $13.42 0
2021-11-12 $13.46 $13.46 $13.46 $13.46 $13.46 0
2021-11-11 $13.47 $13.47 $13.47 $13.47 $13.47 0
2021-11-10 $13.49 $13.49 $13.49 $13.49 $13.49 0
2021-11-09 $13.57 $13.57 $13.57 $13.57 $13.57 0
2021-11-08 $13.53 $13.53 $13.53 $13.53 $13.53 0
2021-11-05 $13.55 $13.55 $13.55 $13.55 $13.55 0
2021-11-04 $13.49 $13.49 $13.49 $13.49 $13.49 0
2021-11-03 $13.45 $13.45 $13.45 $13.45 $13.45 0
2021-11-02 $13.47 $13.47 $13.47 $13.47 $13.47 0
2021-11-01 $13.45 $13.45 $13.45 $13.45 $13.45 0
2021-10-29 $13.47 $13.47 $13.47 $13.47 $13.47 0
2021-10-28 $13.47 $13.47 $13.47 $13.47 $13.46 0
2021-10-27 $13.49 $13.49 $13.49 $13.49 $13.48 0
2021-10-26 $13.43 $13.43 $13.43 $13.43 $13.42 0
2021-10-25 $13.41 $13.41 $13.41 $13.41 $13.40 0
2021-10-22 $13.40 $13.40 $13.40 $13.40 $13.39 0
2021-10-21 $13.38 $13.38 $13.38 $13.38 $13.37 0
2021-10-20 $13.40 $13.40 $13.40 $13.40 $13.39 0
2021-10-19 $13.41 $13.41 $13.41 $13.41 $13.40 0
2021-10-18 $13.44 $13.44 $13.44 $13.44 $13.43 0
2021-10-15 $13.45 $13.45 $13.45 $13.45 $13.44 0
2021-10-14 $13.47 $13.47 $13.47 $13.47 $13.46 0
2021-10-13 $13.45 $13.45 $13.45 $13.45 $13.44 0
2021-10-12 $13.43 $13.43 $13.43 $13.43 $13.42 0
2021-10-11 $13.39 $13.39 $13.39 $13.39 $13.38 0
2021-10-08 $13.40 $13.40 $13.40 $13.40 $13.39 0
2021-10-07 $13.43 $13.43 $13.43 $13.43 $13.42 0
2021-10-06 $13.46 $13.46 $13.46 $13.46 $13.45 0
2021-10-05 $13.46 $13.46 $13.46 $13.46 $13.45 0
2021-10-04 $13.49 $13.49 $13.49 $13.49 $13.48 0
2021-10-01 $13.50 $13.50 $13.50 $13.50 $13.49 0
2021-09-30 $13.46 $13.46 $13.46 $13.46 $13.45 0
2021-09-29 $13.47 $13.47 $13.47 $13.47 $13.45 0
2021-09-28 $13.46 $13.46 $13.46 $13.46 $13.44 0
2021-09-27 $13.51 $13.51 $13.51 $13.51 $13.49 0
2021-09-24 $13.52 $13.52 $13.52 $13.52 $13.50 0
2021-09-23 $13.55 $13.55 $13.55 $13.55 $13.53 0
2021-09-22 $13.61 $13.61 $13.61 $13.61 $13.59 0
2021-09-21 $13.60 $13.60 $13.60 $13.60 $13.58 0
2021-09-20 $13.60 $13.60 $13.60 $13.60 $13.58 0
2021-09-17 $13.58 $13.58 $13.58 $13.58 $13.56 0
2021-09-16 $13.60 $13.60 $13.60 $13.60 $13.58 0
2021-09-15 $13.62 $13.62 $13.62 $13.62 $13.60 0
2021-09-14 $13.63 $13.63 $13.63 $13.63 $13.61 0
2021-09-13 $13.60 $13.60 $13.60 $13.60 $13.58 0
2021-09-10 $13.58 $13.58 $13.58 $13.58 $13.56 0
2021-09-09 $13.60 $13.60 $13.60 $13.60 $13.58 0
2021-09-08 $13.57 $13.57 $13.57 $13.57 $13.55 0
2021-09-07 $13.55 $13.55 $13.55 $13.55 $13.53 0
2021-09-03 $13.58 $13.58 $13.58 $13.58 $13.56 0
2021-09-02 $13.60 $13.60 $13.60 $13.60 $13.58 0
2021-09-01 $13.59 $13.59 $13.59 $13.59 $13.57 0
2021-08-31 $13.58 $13.58 $13.58 $13.58 $13.56 0
2021-08-30 $13.60 $13.60 $13.60 $13.60 $13.56 0
2021-08-27 $13.58 $13.58 $13.58 $13.58 $13.54 0
2021-08-26 $13.55 $13.55 $13.55 $13.55 $13.51 0
2021-08-25 $13.55 $13.55 $13.55 $13.55 $13.51 0
2021-08-24 $13.57 $13.57 $13.57 $13.57 $13.53 0
2021-08-23 $13.59 $13.59 $13.59 $13.59 $13.55 0
2021-08-20 $13.58 $13.58 $13.58 $13.58 $13.54 0
2021-08-19 $13.58 $13.58 $13.58 $13.58 $13.54 0
2021-08-18 $13.57 $13.57 $13.57 $13.57 $13.53 0
2021-08-17 $13.57 $13.57 $13.57 $13.57 $13.53 0
2021-08-16 $13.58 $13.58 $13.58 $13.58 $13.54 0
2021-08-13 $13.57 $13.57 $13.57 $13.57 $13.53 0
2021-08-12 $13.52 $13.52 $13.52 $13.52 $13.48 0
2021-08-11 $13.53 $13.53 $13.53 $13.53 $13.49 0
2021-08-10 $13.53 $13.53 $13.53 $13.53 $13.49 0
2021-08-09 $13.54 $13.54 $13.54 $13.54 $13.50 0
2021-08-06 $13.57 $13.57 $13.57 $13.57 $13.53 0
2021-08-05 $13.62 $13.62 $13.62 $13.62 $13.58 0
2021-08-04 $13.65 $13.65 $13.65 $13.65 $13.61 0
2021-08-03 $13.65 $13.65 $13.65 $13.65 $13.61 0
2021-08-02 $13.65 $13.65 $13.65 $13.65 $13.61 0
2021-07-30 $13.62 $13.62 $13.62 $13.62 $13.58 0
2021-07-29 $13.61 $13.61 $13.61 $13.61 $13.56 0
2021-07-28 $13.62 $13.62 $13.62 $13.62 $13.57 0
2021-07-27 $13.61 $13.61 $13.61 $13.61 $13.56 0
2021-07-26 $13.59 $13.59 $13.59 $13.59 $13.54 0
2021-07-23 $13.59 $13.59 $13.59 $13.59 $13.54 0
2021-07-22 $13.60 $13.60 $13.60 $13.60 $13.55 0
2021-07-21 $13.57 $13.57 $13.57 $13.57 $13.52 0
2021-07-20 $13.60 $13.60 $13.60 $13.60 $13.55 0
2021-07-19 $13.62 $13.62 $13.62 $13.62 $13.57 0
2021-07-16 $13.57 $13.57 $13.57 $13.57 $13.52 0
2021-07-15 $13.58 $13.58 $13.58 $13.58 $13.53 0
2021-07-14 $13.55 $13.55 $13.55 $13.55 $13.50 0
2021-07-13 $13.52 $13.52 $13.52 $13.52 $13.47 0
2021-07-12 $13.54 $13.54 $13.54 $13.54 $13.49 0
2021-07-09 $13.55 $13.55 $13.55 $13.55 $13.50 0
2021-07-08 $13.59 $13.59 $13.59 $13.59 $13.54 0
2021-07-07 $13.58 $13.58 $13.58 $13.58 $13.53 0
2021-07-06 $13.55 $13.55 $13.55 $13.55 $13.50 0
2021-07-02 $13.51 $13.51 $13.51 $13.51 $13.46 0
2021-07-01 $13.49 $13.49 $13.49 $13.49 $13.44 0
2021-06-30 $13.49 $13.49 $13.49 $13.49 $13.44 0
2021-06-29 $13.51 $13.51 $13.51 $13.51 $13.42 0
2021-06-28 $13.50 $13.50 $13.50 $13.50 $13.41 0
2021-06-25 $13.47 $13.47 $13.47 $13.47 $13.38 0
2021-06-24 $13.49 $13.49 $13.49 $13.49 $13.40 0
2021-06-23 $13.49 $13.49 $13.49 $13.49 $13.40 0
2021-06-22 $13.50 $13.50 $13.50 $13.50 $13.41 0
2021-06-21 $13.49 $13.49 $13.49 $13.49 $13.40 0
2021-06-18 $13.53 $13.53 $13.53 $13.53 $13.44 0
2021-06-17 $13.50 $13.50 $13.50 $13.50 $13.41 0
2021-06-16 $13.46 $13.46 $13.46 $13.46 $13.37 0
2021-06-15 $13.49 $13.49 $13.49 $13.49 $13.40 0
2021-06-14 $13.50 $13.50 $13.50 $13.50 $13.41 0
2021-06-11 $13.52 $13.52 $13.52 $13.52 $13.43 0
2021-06-10 $13.53 $13.53 $13.53 $13.53 $13.44 0
2021-06-09 $13.51 $13.51 $13.51 $13.51 $13.42 0
2021-06-08 $13.48 $13.48 $13.48 $13.48 $13.39 0
2021-06-07 $13.46 $13.46 $13.46 $13.46 $13.37 0
2021-06-04 $13.47 $13.47 $13.47 $13.47 $13.38 0
2021-06-03 $13.43 $13.43 $13.43 $13.43 $13.34 0
2021-06-02 $13.45 $13.45 $13.45 $13.45 $13.36 0
2021-06-01 $13.44 $13.44 $13.44 $13.44 $13.35 0
2021-05-28 $13.45 $13.45 $13.45 $13.45 $13.36 0
2021-05-27 $13.44 $13.44 $13.44 $13.44 $13.34 0
2021-05-26 $13.46 $13.46 $13.46 $13.46 $13.36 0
2021-05-25 $13.46 $13.46 $13.46 $13.46 $13.36 0
2021-05-24 $13.43 $13.43 $13.43 $13.43 $13.33 0
2021-05-21 $13.42 $13.42 $13.42 $13.42 $13.32 0
2021-05-20 $13.41 $13.41 $13.41 $13.41 $13.31 0
2021-05-19 $13.38 $13.38 $13.38 $13.38 $13.28 0
2021-05-18 $13.41 $13.41 $13.41 $13.41 $13.31 0
2021-05-17 $13.41 $13.41 $13.41 $13.41 $13.31 0
2021-05-14 $13.41 $13.41 $13.41 $13.41 $13.31 0
2021-05-13 $13.39 $13.39 $13.39 $13.39 $13.29 0
2021-05-12 $13.38 $13.38 $13.38 $13.38 $13.28 0
2021-05-11 $13.42 $13.42 $13.42 $13.42 $13.32 0
2021-05-10 $13.45 $13.45 $13.45 $13.45 $13.35 0
2021-05-07 $13.47 $13.47 $13.47 $13.47 $13.37 0
2021-05-06 $13.46 $13.46 $13.46 $13.46 $13.36 0
2021-05-05 $13.46 $13.46 $13.46 $13.46 $13.36 0
2021-05-04 $13.45 $13.45 $13.45 $13.45 $13.35 0
2021-05-03 $13.44 $13.44 $13.44 $13.44 $13.34 0
2021-04-30 $13.43 $13.43 $13.43 $13.43 $13.33 0
2021-04-29 $13.42 $13.42 $13.42 $13.42 $13.31 0
2021-04-28 $13.42 $13.42 $13.42 $13.42 $13.31 0
2021-04-27 $13.41 $13.41 $13.41 $13.41 $13.30 0
2021-04-26 $13.44 $13.44 $13.44 $13.44 $13.32 0
2021-04-23 $13.45 $13.45 $13.45 $13.45 $13.33 0
2021-04-22 $13.46 $13.46 $13.46 $13.46 $13.34 0
2021-04-21 $13.45 $13.45 $13.45 $13.45 $13.33 0
2021-04-20 $13.44 $13.44 $13.44 $13.44 $13.32 0
2021-04-19 $13.43 $13.43 $13.43 $13.43 $13.32 0
2021-04-16 $13.44 $13.44 $13.44 $13.44 $13.32 0
2021-04-15 $13.46 $13.46 $13.46 $13.46 $13.34 0
2021-04-14 $13.41 $13.41 $13.41 $13.41 $13.30 0
2021-04-13 $13.42 $13.42 $13.42 $13.42 $13.31 0
2021-04-12 $13.40 $13.40 $13.40 $13.40 $13.29 0
2021-04-09 $13.40 $13.40 $13.40 $13.40 $13.29 0
2021-04-08 $13.42 $13.42 $13.42 $13.42 $13.31 0
2021-04-07 $13.39 $13.39 $13.39 $13.39 $13.28 0
2021-04-06 $13.40 $13.40 $13.40 $13.40 $13.29 0
2021-04-05 $13.37 $13.37 $13.37 $13.37 $13.26 0
2021-04-01 $13.38 $13.38 $13.38 $13.38 $13.27 0
2021-03-31 $13.34 $13.34 $13.34 $13.34 $13.23 0
2021-03-30 $13.35 $13.35 $13.35 $13.35 $13.23 0
2021-03-29 $13.34 $13.34 $13.34 $13.34 $13.22 0
2021-03-26 $13.35 $13.35 $13.35 $13.35 $13.23 0
2021-03-25 $13.37 $13.37 $13.37 $13.37 $13.25 0
2021-03-24 $13.39 $13.39 $13.39 $13.39 $13.27 0
2021-03-23 $13.38 $13.38 $13.38 $13.38 $13.26 0
2021-03-22 $13.35 $13.35 $13.35 $13.35 $13.23 0
2021-03-19 $13.31 $13.31 $13.31 $13.31 $13.19 0
2021-03-18 $13.31 $13.31 $13.31 $13.31 $13.19 0
2021-03-17 $13.34 $13.34 $13.34 $13.34 $13.22 0
2021-03-16 $13.35 $13.35 $13.35 $13.35 $13.23 0
2021-03-15 $13.36 $13.36 $13.36 $13.36 $13.24 0
2021-03-12 $13.35 $13.35 $13.35 $13.35 $13.23 0
2021-03-11 $13.41 $13.41 $13.41 $13.41 $13.28 0
2021-03-10 $13.41 $13.41 $13.41 $13.41 $13.28 0
2021-03-09 $13.39 $13.39 $13.39 $13.39 $13.27 0
2021-03-08 $13.36 $13.36 $13.36 $13.36 $13.24 0
2021-03-05 $13.40 $13.40 $13.40 $13.40 $13.28 0
2021-03-04 $13.42 $13.42 $13.42 $13.42 $13.29 0
2021-03-03 $13.45 $13.45 $13.45 $13.45 $13.32 0
2021-03-02 $13.49 $13.49 $13.49 $13.49 $13.36 0
2021-03-01 $13.48 $13.48 $13.48 $13.48 $13.35 0
2021-02-26 $13.50 $13.50 $13.50 $13.50 $13.37 0
2021-02-25 $13.40 $13.40 $13.40 $13.40 $13.27 0
2021-02-24 $13.50 $13.50 $13.50 $13.50 $13.36 0
2021-02-23 $13.52 $13.52 $13.52 $13.52 $13.38 0
2021-02-22 $13.53 $13.53 $13.53 $13.53 $13.39 0
2021-02-19 $13.56 $13.56 $13.56 $13.56 $13.42 0
2021-02-18 $13.60 $13.60 $13.60 $13.60 $13.46 0
2021-02-17 $13.60 $13.60 $13.60 $13.60 $13.46 0
2021-02-16 $13.59 $13.59 $13.59 $13.59 $13.45 0
2021-02-12 $13.64 $13.64 $13.64 $13.64 $13.50 0
2021-02-11 $13.67 $13.67 $13.67 $13.67 $13.53 0
2021-02-10 $13.69 $13.69 $13.69 $13.69 $13.55 0
2021-02-09 $13.67 $13.67 $13.67 $13.67 $13.53 0
2021-02-08 $13.67 $13.67 $13.67 $13.67 $13.53 0
2021-02-05 $13.66 $13.66 $13.66 $13.66 $13.52 0
2021-02-04 $13.67 $13.67 $13.67 $13.67 $13.53 0
2021-02-03 $13.67 $13.67 $13.67 $13.67 $13.53 0
2021-02-02 $13.69 $13.69 $13.69 $13.69 $13.55 0
2021-02-01 $13.70 $13.70 $13.70 $13.70 $13.56 0
2021-01-29 $13.70 $13.70 $13.70 $13.70 $13.56 0
2021-01-28 $13.71 $13.71 $13.71 $13.71 $13.56 0
2021-01-27 $13.72 $13.72 $13.72 $13.72 $13.57 0
2021-01-26 $13.72 $13.72 $13.72 $13.72 $13.57 0
2021-01-25 $13.72 $13.72 $13.72 $13.72 $13.57 0
2021-01-22 $13.70 $13.70 $13.70 $13.70 $13.55 0
2021-01-21 $13.70 $13.70 $13.70 $13.70 $13.55 0
2021-01-20 $13.72 $13.72 $13.72 $13.72 $13.57 0
2021-01-19 $13.71 $13.71 $13.71 $13.71 $13.56 0
2021-01-15 $13.70 $13.70 $13.70 $13.70 $13.55 0
2021-01-14 $13.68 $13.68 $13.68 $13.68 $13.53 0
2021-01-13 $13.69 $13.69 $13.69 $13.69 $13.54 0
2021-01-12 $13.66 $13.66 $13.66 $13.66 $13.51 0
2021-01-11 $13.66 $13.66 $13.66 $13.66 $13.51 0
2021-01-08 $13.68 $13.68 $13.68 $13.68 $13.53 0
2021-01-07 $13.69 $13.69 $13.69 $13.69 $13.54 0
2021-01-06 $13.71 $13.71 $13.71 $13.71 $13.56 0
2021-01-05 $13.76 $13.76 $13.76 $13.76 $13.61 0
2021-01-04 $13.79 $13.79 $13.79 $13.79 $13.64 0
2020-12-31 $13.79 $13.79 $13.79 $13.79 $13.64 0
2020-12-30 $14.22 $14.22 $14.22 $14.22 $13.62 0
2020-12-29 $14.21 $14.21 $14.21 $14.21 $13.61 0
2020-12-28 $14.20 $14.20 $14.20 $14.20 $13.60 0
2020-12-24 $14.19 $14.19 $14.19 $14.19 $13.59 0
2020-12-23 $14.18 $14.18 $14.18 $14.18 $13.58 0
2020-12-22 $14.20 $14.20 $14.20 $14.20 $13.60 0
2020-12-21 $14.18 $14.18 $14.18 $14.18 $13.58 0
2020-12-18 $14.18 $14.18 $14.18 $14.18 $13.58 0
2020-12-17 $14.19 $14.19 $14.19 $14.19 $13.59 0
2020-12-16 $14.19 $14.19 $14.19 $14.19 $13.59 0
2020-12-15 $14.19 $14.19 $14.19 $14.19 $13.59 0
2020-12-14 $14.19 $14.19 $14.19 $14.19 $13.59 0
2020-12-11 $14.19 $14.19 $14.19 $14.19 $13.59 0
2020-12-10 $14.18 $14.18 $14.18 $14.18 $13.58 0
2020-12-09 $14.15 $14.15 $14.15 $14.15 $13.56 0
2020-12-08 $14.17 $14.17 $14.17 $14.17 $13.58 0
2020-12-07 $14.16 $14.16 $14.16 $14.16 $13.57 0
2020-12-04 $14.14 $14.14 $14.14 $14.14 $13.55 0
2020-12-03 $14.18 $14.18 $14.18 $14.18 $13.58 0
2020-12-02 $14.15 $14.15 $14.15 $14.15 $13.56 0
2020-12-01 $14.16 $14.16 $14.16 $14.16 $13.57 0
2020-11-30 $14.19 $14.19 $14.19 $14.19 $13.59 0
2020-11-27 $14.17 $14.17 $14.17 $14.17 $13.56 0
2020-11-25 $14.14 $14.14 $14.14 $14.14 $13.53 0
2020-11-24 $14.15 $14.15 $14.15 $14.15 $13.54 0
2020-11-23 $14.16 $14.16 $14.16 $14.16 $13.55 0
2020-11-20 $14.17 $14.17 $14.17 $14.17 $13.56 0
2020-11-19 $14.15 $14.15 $14.15 $14.15 $13.54 0
2020-11-18 $14.13 $14.13 $14.13 $14.13 $13.52 0
2020-11-17 $14.12 $14.12 $14.12 $14.12 $13.51 0
2020-11-16 $14.09 $14.09 $14.09 $14.09 $13.49 0
2020-11-13 $14.09 $14.09 $14.09 $14.09 $13.49 0
2020-11-12 $14.09 $14.09 $14.09 $14.09 $13.49 0
2020-11-11 $14.06 $14.06 $14.06 $14.06 $13.46 0
2020-11-10 $14.05 $14.05 $14.05 $14.05 $13.45 0
2020-11-09 $14.07 $14.07 $14.07 $14.07 $13.47 0
2020-11-06 $14.10 $14.10 $14.10 $14.10 $13.50 0
2020-11-05 $14.13 $14.13 $14.13 $14.13 $13.52 0
2020-11-04 $14.10 $14.10 $14.10 $14.10 $13.50 0
2020-11-03 $14.02 $14.02 $14.02 $14.02 $13.42 0
2020-11-02 $14.03 $14.03 $14.03 $14.03 $13.43 0
2020-10-30 $14.00 $14.00 $14.00 $14.00 $13.40 0
2020-10-29 $14.03 $14.03 $14.03 $14.03 $13.42 0
2020-10-28 $14.06 $14.06 $14.06 $14.06 $13.45 0
2020-10-27 $14.08 $14.08 $14.08 $14.08 $13.47 0
2020-10-26 $14.06 $14.06 $14.06 $14.06 $13.45 0
2020-10-23 $14.03 $14.03 $14.03 $14.03 $13.42 0
2020-10-22 $14.02 $14.02 $14.02 $14.02 $13.41 0
2020-10-21 $14.04 $14.04 $14.04 $14.04 $13.43 0
2020-10-20 $14.05 $14.05 $14.05 $14.05 $13.44 0
2020-10-19 $14.07 $14.07 $14.07 $14.07 $13.46 0
2020-10-16 $14.08 $14.08 $14.08 $14.08 $13.47 0
2020-10-15 $14.08 $14.08 $14.08 $14.08 $13.47 0
2020-10-14 $14.09 $14.09 $14.09 $14.09 $13.47 0
2020-10-13 $14.09 $14.09 $14.09 $14.09 $13.47 0
2020-10-12 $14.06 $14.06 $14.06 $14.06 $13.45 0
2020-10-09 $14.05 $14.05 $14.05 $14.05 $13.44 0
2020-10-08 $14.06 $14.06 $14.06 $14.06 $13.45 0
2020-10-07 $14.04 $14.04 $14.04 $14.04 $13.43 0
2020-10-06 $14.06 $14.06 $14.06 $14.06 $13.45 0
2020-10-05 $14.03 $14.03 $14.03 $14.03 $13.42 0
2020-10-02 $14.07 $14.07 $14.07 $14.07 $13.46 0
2020-10-01 $14.08 $14.08 $14.08 $14.08 $13.47 0
2020-09-30 $14.07 $14.07 $14.07 $14.07 $13.46 0
2020-09-29 $14.09 $14.09 $14.09 $14.09 $13.46 0
2020-09-28 $14.08 $14.08 $14.08 $14.08 $13.45 0
2020-09-25 $14.07 $14.07 $14.07 $14.07 $13.44 0
2020-09-24 $14.08 $14.08 $14.08 $14.08 $13.45 0
2020-09-23 $14.09 $14.09 $14.09 $14.09 $13.46 0
2020-09-22 $14.09 $14.09 $14.09 $14.09 $13.46 0
2020-09-21 $14.10 $14.10 $14.10 $14.10 $13.47 0
2020-09-18 $14.11 $14.11 $14.11 $14.11 $13.48 0
2020-09-17 $14.12 $14.12 $14.12 $14.12 $13.49 0
2020-09-16 $14.11 $14.11 $14.11 $14.11 $13.48 0
2020-09-15 $14.12 $14.12 $14.12 $14.12 $13.49 0
2020-09-14 $14.13 $14.13 $14.13 $14.13 $13.50 0
2020-09-11 $14.13 $14.13 $14.13 $14.13 $13.50 0
2020-09-10 $14.12 $14.12 $14.12 $14.12 $13.49 0
2020-09-09 $14.11 $14.11 $14.11 $14.11 $13.48 0
2020-09-08 $14.12 $14.12 $14.12 $14.12 $13.49 0
2020-09-04 $14.11 $14.11 $14.11 $14.11 $13.48 0
2020-09-03 $14.18 $14.18 $14.18 $14.18 $13.55 0
2020-09-02 $14.18 $14.18 $14.18 $14.18 $13.55 0
2020-09-01 $14.15 $14.15 $14.15 $14.15 $13.52 0
2020-08-31 $14.11 $14.11 $14.11 $14.11 $13.48 0
2020-08-28 $14.08 $14.08 $14.08 $14.08 $13.44 0
2020-08-27 $14.07 $14.07 $14.07 $14.07 $13.43 0
2020-08-26 $14.11 $14.11 $14.11 $14.11 $13.47 0
2020-08-25 $14.12 $14.12 $14.12 $14.12 $13.47 0
2020-08-24 $14.14 $14.14 $14.14 $14.14 $13.49 0
2020-08-21 $14.15 $14.15 $14.15 $14.15 $13.50 0
2020-08-20 $14.13 $14.13 $14.13 $14.13 $13.48 0
2020-08-19 $14.12 $14.12 $14.12 $14.12 $13.47 0
2020-08-18 $14.14 $14.14 $14.14 $14.14 $13.49 0
2020-08-17 $14.12 $14.12 $14.12 $14.12 $13.47 0
2020-08-14 $14.12 $14.12 $14.12 $14.12 $13.47 0
2020-08-13 $14.14 $14.14 $14.14 $14.14 $13.49 0
2020-08-12 $14.18 $14.18 $14.18 $14.18 $13.53 0
2020-08-11 $14.20 $14.20 $14.20 $14.20 $13.55 0
2020-08-10 $14.24 $14.24 $14.24 $14.24 $13.59 0
2020-08-07 $14.26 $14.26 $14.26 $14.26 $13.61 0
2020-08-06 $14.27 $14.27 $14.27 $14.27 $13.62 0
2020-08-05 $14.25 $14.25 $14.25 $14.25 $13.60 0
2020-08-04 $14.26 $14.26 $14.26 $14.26 $13.61 0
2020-08-03 $14.23 $14.23 $14.23 $14.23 $13.58 0
2020-07-31 $14.23 $14.23 $14.23 $14.23 $13.58 0
2020-07-30 $14.22 $14.22 $14.22 $14.22 $13.55 0
2020-07-29 $14.20 $14.20 $14.20 $14.20 $13.53 0
2020-07-28 $14.19 $14.19 $14.19 $14.19 $13.52 0
2020-07-27 $14.17 $14.17 $14.17 $14.17 $13.51 0
2020-07-24 $14.18 $14.18 $14.18 $14.18 $13.52 0
2020-07-23 $14.19 $14.19 $14.19 $14.19 $13.52 0
2020-07-22 $14.17 $14.17 $14.17 $14.17 $13.51 0
2020-07-21 $14.16 $14.16 $14.16 $14.16 $13.50 0
2020-07-20 $14.13 $14.13 $14.13 $14.13 $13.47 0
2020-07-17 $14.11 $14.11 $14.11 $14.11 $13.45 0
2020-07-16 $14.11 $14.11 $14.11 $14.11 $13.45 0
2020-07-15 $14.09 $14.09 $14.09 $14.09 $13.43 0
2020-07-14 $14.08 $14.08 $14.08 $14.08 $13.42 0
2020-07-13 $14.08 $14.08 $14.08 $14.08 $13.42 0
2020-07-10 $14.07 $14.07 $14.07 $14.07 $13.41 0
2020-07-09 $14.09 $14.09 $14.09 $14.09 $13.43 0
2020-07-08 $14.05 $14.05 $14.05 $14.05 $13.39 0
2020-07-07 $14.06 $14.06 $14.06 $14.06 $13.40 0
2020-07-06 $14.03 $14.03 $14.03 $14.03 $13.37 0
2020-07-02 $14.03 $14.03 $14.03 $14.03 $13.37 0
2020-07-01 $14.00 $14.00 $14.00 $14.00 $13.34 0
2020-06-30 $13.99 $13.99 $13.99 $13.99 $13.33 0
2020-06-29 $13.99 $13.99 $13.99 $13.99 $13.32 0
2020-06-26 $14.00 $14.00 $14.00 $14.00 $13.33 0
2020-06-25 $13.97 $13.97 $13.97 $13.97 $13.30 0
2020-06-24 $13.97 $13.97 $13.97 $13.97 $13.30 0
2020-06-23 $13.97 $13.97 $13.97 $13.97 $13.30 0
2020-06-22 $13.98 $13.98 $13.98 $13.98 $13.31 0
2020-06-19 $13.98 $13.98 $13.98 $13.98 $13.31 0
2020-06-18 $13.97 $13.97 $13.97 $13.97 $13.30 0
2020-06-17 $13.96 $13.96 $13.96 $13.96 $13.29 0
2020-06-16 $13.96 $13.96 $13.96 $13.96 $13.29 0
2020-06-15 $13.94 $13.94 $13.94 $13.94 $13.27 0
2020-06-12 $13.94 $13.94 $13.94 $13.94 $13.27 0
2020-06-11 $13.96 $13.96 $13.96 $13.96 $13.29 0
2020-06-10 $13.97 $13.97 $13.97 $13.97 $13.30 0
2020-06-09 $13.93 $13.93 $13.93 $13.93 $13.26 0
2020-06-08 $13.91 $13.91 $13.91 $13.91 $13.24 0
2020-06-05 $13.89 $13.89 $13.89 $13.89 $13.22 0
2020-06-04 $13.87 $13.87 $13.87 $13.87 $13.20 0
2020-06-03 $13.89 $13.89 $13.89 $13.89 $13.22 0
2020-06-02 $13.90 $13.90 $13.90 $13.90 $13.23 0
2020-06-01 $13.89 $13.89 $13.89 $13.89 $13.22 0
2020-05-29 $13.88 $13.88 $13.88 $13.88 $13.21 0
2020-05-28 $13.86 $13.86 $13.86 $13.86 $13.18 0
2020-05-27 $13.86 $13.86 $13.86 $13.86 $13.18 0
2020-05-26 $13.85 $13.85 $13.85 $13.85 $13.17 0
2020-05-22 $13.85 $13.85 $13.85 $13.85 $13.17 0
2020-05-21 $13.84 $13.84 $13.84 $13.84 $13.16 0
2020-05-20 $13.82 $13.82 $13.82 $13.82 $13.14 0
2020-05-19 $13.78 $13.78 $13.78 $13.78 $13.10 0
2020-05-18 $13.74 $13.74 $13.74 $13.74 $13.06 0
2020-05-15 $13.76 $13.76 $13.76 $13.76 $13.08 0
2020-05-14 $13.76 $13.76 $13.76 $13.76 $13.08 0
2020-05-13 $13.75 $13.75 $13.75 $13.75 $13.07 0
2020-05-12 $13.74 $13.74 $13.74 $13.74 $13.06 0
2020-05-11 $13.71 $13.71 $13.71 $13.71 $13.03 0
2020-05-08 $13.74 $13.74 $13.74 $13.74 $13.06 0
2020-05-07 $13.77 $13.77 $13.77 $13.77 $13.09 0
2020-05-06 $13.73 $13.73 $13.73 $13.73 $13.05 0
2020-05-05 $13.76 $13.76 $13.76 $13.76 $13.08 0
2020-05-04 $13.76 $13.76 $13.76 $13.76 $13.08 0
2020-05-01 $13.77 $13.77 $13.77 $13.77 $13.09 0
2020-04-30 $13.77 $13.77 $13.77 $13.77 $13.09 0
2020-04-29 $13.78 $13.78 $13.78 $13.78 $13.07 0
2020-04-28 $13.77 $13.77 $13.77 $13.77 $13.06 0
2020-04-27 $13.73 $13.73 $13.73 $13.73 $13.02 0
2020-04-24 $13.77 $13.77 $13.77 $13.77 $13.06 0
2020-04-23 $13.77 $13.77 $13.77 $13.77 $13.06 0
2020-04-22 $13.74 $13.74 $13.74 $13.74 $13.03 0
2020-04-21 $13.75 $13.75 $13.75 $13.75 $13.04 0
2020-04-20 $13.75 $13.75 $13.75 $13.75 $13.04 0
2020-04-17 $13.77 $13.77 $13.77 $13.77 $13.06 0
2020-04-16 $13.78 $13.78 $13.78 $13.78 $13.07 0
2020-04-15 $13.77 $13.77 $13.77 $13.77 $13.06 0
2020-04-14 $13.74 $13.74 $13.74 $13.74 $13.03 0
2020-04-13 $13.70 $13.70 $13.70 $13.70 $13.00 0
2020-04-09 $13.68 $13.68 $13.68 $13.68 $12.98 0
2020-04-08 $13.54 $13.54 $13.54 $13.54 $12.84 0
2020-04-07 $13.53 $13.53 $13.53 $13.53 $12.83 0
2020-04-06 $13.51 $13.51 $13.51 $13.51 $12.82 0
2020-04-03 $13.55 $13.55 $13.55 $13.55 $12.85 0
2020-04-02 $13.52 $13.52 $13.52 $13.52 $12.82 0
2020-04-01 $13.51 $13.51 $13.51 $13.51 $12.82 0
2020-03-31 $13.51 $13.51 $13.51 $13.51 $12.82 0
2020-03-30 $13.48 $13.48 $13.48 $13.48 $12.76 0
2020-03-27 $13.46 $13.46 $13.46 $13.46 $12.74 0
2020-03-26 $13.34 $13.34 $13.34 $13.34 $12.63 0
2020-03-25 $13.24 $13.24 $13.24 $13.24 $12.53 0
2020-03-24 $13.15 $13.15 $13.15 $13.15 $12.45 0
2020-03-23 $13.12 $13.12 $13.12 $13.12 $12.42 0
2020-03-20 $13.02 $13.02 $13.02 $13.02 $12.33 0
2020-03-19 $12.87 $12.87 $12.87 $12.87 $12.18 0
2020-03-18 $12.96 $12.96 $12.96 $12.96 $12.27 0
2020-03-17 $13.19 $13.19 $13.19 $13.19 $12.49 0
2020-03-16 $13.44 $13.44 $13.44 $13.44 $12.72 0
2020-03-13 $13.36 $13.36 $13.36 $13.36 $12.65 0
2020-03-12 $13.44 $13.44 $13.44 $13.44 $12.72 0
2020-03-11 $13.54 $13.54 $13.54 $13.54 $12.82 0
2020-03-10 $13.60 $13.60 $13.60 $13.60 $12.87 0
2020-03-09 $13.77 $13.77 $13.77 $13.77 $13.03 0
2020-03-06 $13.79 $13.79 $13.79 $13.79 $13.05 0
2020-03-05 $13.72 $13.72 $13.72 $13.72 $12.99 0
2020-03-04 $13.66 $13.66 $13.66 $13.66 $12.93 0
2020-03-03 $13.66 $13.66 $13.66 $13.66 $12.93 0
2020-03-02 $13.54 $13.54 $13.54 $13.54 $12.82 0
2020-02-28 $13.54 $13.54 $13.54 $13.54 $12.82 0
2020-02-27 $13.45 $13.45 $13.45 $13.45 $12.72 0
2020-02-26 $13.43 $13.43 $13.43 $13.43 $12.70 0
2020-02-25 $13.43 $13.43 $13.43 $13.43 $12.70 0
2020-02-24 $13.40 $13.40 $13.40 $13.40 $12.67 0
2020-02-21 $13.35 $13.35 $13.35 $13.35 $12.62 0
2020-02-20 $13.32 $13.32 $13.32 $13.32 $12.59 0
2020-02-19 $13.30 $13.30 $13.30 $13.30 $12.57 0
2020-02-18 $13.31 $13.31 $13.31 $13.31 $12.58 0
2020-02-14 $13.29 $13.29 $13.29 $13.29 $12.56 0
2020-02-13 $13.28 $13.28 $13.28 $13.28 $12.56 0
2020-02-12 $13.27 $13.27 $13.27 $13.27 $12.55 0
2020-02-11 $13.28 $13.28 $13.28 $13.28 $12.56 0
2020-02-10 $13.31 $13.31 $13.31 $13.31 $12.58 0
2020-02-07 $13.29 $13.29 $13.29 $13.29 $12.56 0
2020-02-06 $13.25 $13.25 $13.25 $13.25 $12.53 0
2020-02-05 $13.24 $13.24 $13.24 $13.24 $12.52 0
2020-02-04 $13.27 $13.27 $13.27 $13.27 $12.55 0
2020-02-03 $13.31 $13.31 $13.31 $13.31 $12.58 0
2020-01-31 $13.32 $13.32 $13.32 $13.32 $12.59 0
2020-01-30 $13.28 $13.28 $13.28 $13.28 $12.54 0
2020-01-29 $13.28 $13.28 $13.28 $13.28 $12.54 0
2020-01-28 $13.24 $13.24 $13.24 $13.24 $12.50 0
2020-01-27 $13.26 $13.26 $13.26 $13.26 $12.52 0
2020-01-24 $13.22 $13.22 $13.22 $13.22 $12.48 0
2020-01-23 $13.20 $13.20 $13.20 $13.20 $12.46 0
2020-01-22 $13.18 $13.18 $13.18 $13.18 $12.44 0
2020-01-21 $13.18 $13.18 $13.18 $13.18 $12.44 0
2020-01-17 $13.14 $13.14 $13.14 $13.14 $12.41 0
2020-01-16 $13.15 $13.15 $13.15 $13.15 $12.41 0
2020-01-15 $13.16 $13.16 $13.16 $13.16 $12.42 0
2020-01-14 $13.14 $13.14 $13.14 $13.14 $12.41 0
2020-01-13 $13.12 $13.12 $13.12 $13.12 $12.39 0
2020-01-10 $13.13 $13.13 $13.13 $13.13 $12.40 0
2020-01-09 $13.11 $13.11 $13.11 $13.11 $12.38 0
2020-01-08 $13.10 $13.10 $13.10 $13.10 $12.37 0
2020-01-07 $13.12 $13.12 $13.12 $13.12 $12.39 0
2020-01-06 $13.14 $13.14 $13.14 $13.14 $12.41 0
2020-01-03 $13.15 $13.15 $13.15 $13.15 $12.41 0
2020-01-02 $13.11 $13.11 $13.11 $13.11 $12.38 0
2019-12-31 $13.09 $13.09 $13.09 $13.09 $12.36 0
2019-12-30 $13.28 $13.28 $13.28 $13.28 $12.37 0
2019-12-27 $13.28 $13.28 $13.28 $13.28 $12.37 0
2019-12-26 $13.26 $13.26 $13.26 $13.26 $12.35 0
2019-12-24 $13.25 $13.25 $13.25 $13.25 $12.34 0
2019-12-23 $13.24 $13.24 $13.24 $13.24 $12.33 0
2019-12-20 $13.25 $13.25 $13.25 $13.25 $12.34 0
2019-12-19 $13.25 $13.25 $13.25 $13.25 $12.34 0
2019-12-18 $13.24 $13.24 $13.24 $13.24 $12.33 0
2019-12-17 $13.26 $13.26 $13.26 $13.26 $12.35 0
2019-12-16 $13.25 $13.25 $13.25 $13.25 $12.34 0
2019-12-13 $13.28 $13.28 $13.28 $13.28 $12.37 0
2019-12-12 $13.23 $13.23 $13.23 $13.23 $12.32 0
2019-12-11 $13.28 $13.28 $13.28 $13.28 $12.37 0
2019-12-10 $13.25 $13.25 $13.25 $13.25 $12.34 0
2019-12-09 $13.26 $13.26 $13.26 $13.26 $12.35 0
2019-12-06 $13.25 $13.25 $13.25 $13.25 $12.34 0
2019-12-05 $13.27 $13.27 $13.27 $13.27 $12.36 0
2019-12-04 $13.29 $13.29 $13.29 $13.29 $12.38 0
2019-12-03 $13.32 $13.32 $13.32 $13.32 $12.41 0
2019-12-02 $13.25 $13.25 $13.25 $13.25 $12.34 0
2019-11-29 $13.28 $13.28 $13.28 $13.28 $12.37 0
2019-11-27 $13.28 $13.28 $13.28 $13.28 $12.35 0
2019-11-26 $13.30 $13.30 $13.30 $13.30 $12.37 0
2019-11-25 $13.28 $13.28 $13.28 $13.28 $12.35 0
2019-11-22 $13.27 $13.27 $13.27 $13.27 $12.34 0
2019-11-21 $13.26 $13.26 $13.26 $13.26 $12.33 0
2019-11-20 $13.29 $13.29 $13.29 $13.29 $12.36 0
2019-11-19 $13.26 $13.26 $13.26 $13.26 $12.33 0
2019-11-18 $13.26 $13.26 $13.26 $13.26 $12.33 0
2019-11-15 $13.24 $13.24 $13.24 $13.24 $12.32 0
2019-11-14 $13.25 $13.25 $13.25 $13.25 $12.32 0
2019-11-13 $13.22 $13.22 $13.22 $13.22 $12.30 0
2019-11-12 $13.20 $13.20 $13.20 $13.20 $12.28 0
2019-11-11 $13.18 $13.18 $13.18 $13.18 $12.26 0
2019-11-08 $13.18 $13.18 $13.18 $13.18 $12.26 0
2019-11-07 $13.19 $13.19 $13.19 $13.19 $12.27 0
2019-11-06 $13.25 $13.25 $13.25 $13.25 $12.32 0
2019-11-05 $13.23 $13.23 $13.23 $13.23 $12.31 0
2019-11-04 $13.27 $13.27 $13.27 $13.27 $12.34 0
2019-11-01 $13.29 $13.29 $13.29 $13.29 $12.36 0
2019-10-31 $13.31 $13.31 $13.31 $13.31 $12.38 0
2019-10-30 $13.25 $13.25 $13.25 $13.25 $12.30 0
2019-10-29 $13.22 $13.22 $13.22 $13.22 $12.28 0
2019-10-28 $13.22 $13.22 $13.22 $13.22 $12.28 0
2019-10-25 $13.24 $13.24 $13.24 $13.24 $12.29 0
2019-10-24 $13.27 $13.27 $13.27 $13.27 $12.32 0
2019-10-23 $13.27 $13.27 $13.27 $13.27 $12.32 0
2019-10-22 $13.27 $13.27 $13.27 $13.27 $12.32 0
2019-10-21 $13.25 $13.25 $13.25 $13.25 $12.30 0
2019-10-18 $13.27 $13.27 $13.27 $13.27 $12.32 0
2019-10-17 $13.26 $13.26 $13.26 $13.26 $12.31 0
2019-10-16 $13.26 $13.26 $13.26 $13.26 $12.31 0
2019-10-15 $13.24 $13.24 $13.24 $13.24 $12.29 0
2019-10-14 $13.27 $13.27 $13.27 $13.27 $12.32 0
2019-10-11 $13.26 $13.26 $13.26 $13.26 $12.31 0
2019-10-10 $13.30 $13.30 $13.30 $13.30 $12.35 0
2019-10-09 $13.35 $13.35 $13.35 $13.35 $12.40 0
2019-10-08 $13.38 $13.38 $13.38 $13.38 $12.42 0
2019-10-07 $13.37 $13.37 $13.37 $13.37 $12.42 0
2019-10-04 $13.40 $13.40 $13.40 $13.40 $12.44 0
2019-10-03 $13.39 $13.39 $13.39 $13.39 $12.43 0
2019-10-02 $13.34 $13.34 $13.34 $13.34 $12.39 0
2019-10-01 $13.32 $13.32 $13.32 $13.32 $12.37 0
2019-09-30 $13.29 $13.29 $13.29 $13.29 $12.34 0
2019-09-27 $13.29 $13.29 $13.29 $13.29 $12.32 0
2019-09-26 $13.27 $13.27 $13.27 $13.27 $12.30 0
2019-09-25 $13.25 $13.25 $13.25 $13.25 $12.28 0
2019-09-24 $13.31 $13.31 $13.31 $13.31 $12.34 0
2019-09-23 $13.27 $13.27 $13.27 $13.27 $12.30 0
2019-09-20 $13.26 $13.26 $13.26 $13.26 $12.29 0
2019-09-19 $13.22 $13.22 $13.22 $13.22 $12.26 0
2019-09-18 $13.21 $13.21 $13.21 $13.21 $12.25 0
2019-09-17 $13.21 $13.21 $13.21 $13.21 $12.25 0
2019-09-16 $13.19 $13.19 $13.19 $13.19 $12.23 0
2019-09-13 $13.15 $13.15 $13.15 $13.15 $12.19 0
2019-09-12 $13.22 $13.22 $13.22 $13.22 $12.26 0
2019-09-11 $13.25 $13.25 $13.25 $13.25 $12.28 0
2019-09-10 $13.25 $13.25 $13.25 $13.25 $12.28 0
2019-09-09 $13.32 $13.32 $13.32 $13.32 $12.35 0
2019-09-06 $13.37 $13.37 $13.37 $13.37 $12.40 0
2019-09-05 $13.36 $13.36 $13.36 $13.36 $12.39 0
2019-09-04 $13.43 $13.43 $13.43 $13.43 $12.45 0
2019-09-03 $13.41 $13.41 $13.41 $13.41 $12.43 0
2019-08-30 $13.39 $13.39 $13.39 $13.39 $12.41 0
2019-08-29 $13.39 $13.39 $13.39 $13.39 $12.39 0
2019-08-28 $13.40 $13.40 $13.40 $13.40 $12.40 0
2019-08-27 $13.40 $13.40 $13.40 $13.40 $12.40 0
2019-08-26 $13.36 $13.36 $13.36 $13.36 $12.37 0
2019-08-23 $13.38 $13.38 $13.38 $13.38 $12.38 0
2019-08-22 $13.33 $13.33 $13.33 $13.33 $12.34 0
2019-08-21 $13.34 $13.34 $13.34 $13.34 $12.35 0
2019-08-20 $13.36 $13.36 $13.36 $13.36 $12.37 0
2019-08-19 $13.32 $13.32 $13.32 $13.32 $12.33 0
2019-08-16 $13.36 $13.36 $13.36 $13.36 $12.37 0
2019-08-15 $13.37 $13.37 $13.37 $13.37 $12.38 0
2019-08-14 $13.32 $13.32 $13.32 $13.32 $12.33 0
2019-08-13 $13.27 $13.27 $13.27 $13.27 $12.28 0
2019-08-12 $13.32 $13.32 $13.32 $13.32 $12.33 0
2019-08-09 $13.27 $13.27 $13.27 $13.27 $12.28 0
2019-08-08 $13.29 $13.29 $13.29 $13.29 $12.30 0
2019-08-07 $13.29 $13.29 $13.29 $13.29 $12.30 0
2019-08-06 $13.29 $13.29 $13.29 $13.29 $12.30 0
2019-08-05 $13.28 $13.28 $13.28 $13.28 $12.29 0
2019-08-02 $13.23 $13.23 $13.23 $13.23 $12.25 0
2019-08-01 $13.22 $13.22 $13.22 $13.22 $12.24 0
2019-07-31 $13.13 $13.13 $13.13 $13.13 $12.15 0
2019-07-30 $13.12 $13.12 $13.12 $13.12 $12.12 0
2019-07-29 $13.13 $13.13 $13.13 $13.13 $12.13 0
2019-07-26 $13.12 $13.12 $13.12 $13.12 $12.12 0
2019-07-25 $13.12 $13.12 $13.12 $13.12 $12.12 0
2019-07-24 $13.14 $13.14 $13.14 $13.14 $12.14 0
2019-07-23 $13.13 $13.13 $13.13 $13.13 $12.13 0
2019-07-22 $13.14 $13.14 $13.14 $13.14 $12.14 0
2019-07-19 $13.13 $13.13 $13.13 $13.13 $12.13 0
2019-07-18 $13.14 $13.14 $13.14 $13.14 $12.14 0
2019-07-17 $13.12 $13.12 $13.12 $13.12 $12.12 0
2019-07-16 $13.09 $13.09 $13.09 $13.09 $12.10 0
2019-07-15 $13.12 $13.12 $13.12 $13.12 $12.12 0
2019-07-12 $13.10 $13.10 $13.10 $13.10 $12.11 0
2019-07-11 $13.09 $13.09 $13.09 $13.09 $12.10 0
2019-07-10 $13.13 $13.13 $13.13 $13.13 $12.13 0
2019-07-09 $13.10 $13.10 $13.10 $13.10 $12.11 0
2019-07-08 $13.12 $13.12 $13.12 $13.12 $12.12 0
2019-07-05 $13.13 $13.13 $13.13 $13.13 $12.13 0
2019-07-03 $13.19 $13.19 $13.19 $13.19 $12.19 0
2019-07-02 $13.18 $13.18 $13.18 $13.18 $12.18 0
2019-07-01 $13.15 $13.15 $13.15 $13.15 $12.15 0
2019-06-28 $13.16 $13.16 $13.16 $13.16 $12.16 0
2019-06-27 $13.15 $13.15 $13.15 $13.15 $12.13 0
2019-06-26 $13.12 $13.12 $13.12 $13.12 $12.10 0
2019-06-25 $13.16 $13.16 $13.16 $13.16 $12.14 0
2019-06-24 $13.16 $13.16 $13.16 $13.16 $12.14 0
2019-06-21 $13.12 $13.12 $13.12 $13.12 $12.10 0
2019-06-20 $13.15 $13.15 $13.15 $13.15 $12.13 0
2019-06-19 $13.13 $13.13 $13.13 $13.13 $12.11 0
2019-06-18 $13.08 $13.08 $13.08 $13.08 $12.07 0
2019-06-17 $13.07 $13.07 $13.07 $13.07 $12.06 0
2019-06-14 $13.07 $13.07 $13.07 $13.07 $12.06 0
2019-06-13 $13.08 $13.08 $13.08 $13.08 $12.07 0
2019-06-12 $13.06 $13.06 $13.06 $13.06 $12.05 0
2019-06-11 $13.04 $13.04 $13.04 $13.04 $12.03 0
2019-06-10 $13.05 $13.05 $13.05 $13.05 $12.04 0
2019-06-07 $13.08 $13.08 $13.08 $13.08 $12.07 0
2019-06-06 $13.05 $13.05 $13.05 $13.05 $12.04 0
2019-06-05 $13.06 $13.06 $13.06 $13.06 $12.05 0
2019-06-04 $13.05 $13.05 $13.05 $13.05 $12.04 0
2019-06-03 $13.07 $13.07 $13.07 $13.07 $12.06 0
2019-05-31 $13.02 $13.02 $13.02 $13.02 $12.01 0
2019-05-30 $12.96 $12.96 $12.96 $12.96 $11.93 0
2019-05-29 $12.93 $12.93 $12.93 $12.93 $11.91 0
2019-05-28 $12.94 $12.94 $12.94 $12.94 $11.91 0
2019-05-24 $12.91 $12.91 $12.91 $12.91 $11.89 0
2019-05-23 $12.93 $12.93 $12.93 $12.93 $11.91 0
2019-05-22 $12.88 $12.88 $12.88 $12.88 $11.86 0
2019-05-21 $12.86 $12.86 $12.86 $12.86 $11.84 0
2019-05-20 $12.87 $12.87 $12.87 $12.87 $11.85 0
2019-05-17 $12.89 $12.89 $12.89 $12.89 $11.87 0
2019-05-16 $12.89 $12.89 $12.89 $12.89 $11.87 0
2019-05-15 $12.91 $12.91 $12.91 $12.91 $11.89 0
2019-05-14 $12.89 $12.89 $12.89 $12.89 $11.87 0
2019-05-13 $12.89 $12.89 $12.89 $12.89 $11.87 0
2019-05-10 $12.86 $12.86 $12.86 $12.86 $11.84 0
2019-05-09 $12.86 $12.86 $12.86 $12.86 $11.84 0
2019-05-08 $12.85 $12.85 $12.85 $12.85 $11.83 0
2019-05-07 $12.87 $12.87 $12.87 $12.87 $11.85 0
2019-05-06 $12.84 $12.84 $12.84 $12.84 $11.82 0
2019-05-03 $12.83 $12.83 $12.83 $12.83 $11.81 0
2019-05-02 $12.81 $12.81 $12.81 $12.81 $11.79 0
2019-05-01 $12.85 $12.85 $12.85 $12.85 $11.83 0
2019-04-30 $12.86 $12.86 $12.86 $12.86 $11.84 0
2019-04-29 $12.84 $12.84 $12.84 $12.84 $11.80 0
2019-04-26 $12.85 $12.85 $12.85 $12.85 $11.81 0
2019-04-25 $12.83 $12.83 $12.83 $12.83 $11.79 0
2019-04-24 $12.83 $12.83 $12.83 $12.83 $11.79 0
2019-04-23 $12.80 $12.80 $12.80 $12.80 $11.76 0
2019-04-22 $12.78 $12.78 $12.78 $12.78 $11.74 0
2019-04-18 $12.80 $12.80 $12.80 $12.80 $11.76 0
2019-04-17 $12.78 $12.78 $12.78 $12.78 $11.74 0
2019-04-16 $12.78 $12.78 $12.78 $12.78 $11.74 0
2019-04-15 $12.80 $12.80 $12.80 $12.80 $11.76 0
2019-04-12 $12.79 $12.79 $12.79 $12.79 $11.75 0
2019-04-11 $12.82 $12.82 $12.82 $12.82 $11.78 0
2019-04-10 $12.84 $12.84 $12.84 $12.84 $11.80 0
2019-04-09 $12.82 $12.82 $12.82 $12.82 $11.78 0
2019-04-08 $12.81 $12.81 $12.81 $12.81 $11.77 0
2019-04-05 $12.82 $12.82 $12.82 $12.82 $11.78 0
2019-04-04 $12.81 $12.81 $12.81 $12.81 $11.77 0
2019-04-03 $12.81 $12.81 $12.81 $12.81 $11.77 0
2019-04-02 $12.83 $12.83 $12.83 $12.83 $11.79 0
2019-04-01 $12.81 $12.81 $12.81 $12.81 $11.77 0
2019-03-29 $12.86 $12.86 $12.86 $12.86 $11.82 0
2019-03-28 $12.88 $12.88 $12.88 $12.88 $11.82 0
2019-03-27 $12.89 $12.89 $12.89 $12.89 $11.82 0
2019-03-26 $12.87 $12.87 $12.87 $12.87 $11.81 0
2019-03-25 $12.86 $12.86 $12.86 $12.86 $11.80 0
2019-03-22 $12.84 $12.84 $12.84 $12.84 $11.78 0
2019-03-21 $12.78 $12.78 $12.78 $12.78 $11.72 0
2019-03-20 $12.78 $12.78 $12.78 $12.78 $11.72 0
2019-03-19 $12.73 $12.73 $12.73 $12.73 $11.68 0
2019-03-18 $12.73 $12.73 $12.73 $12.73 $11.68 0
2019-03-15 $12.74 $12.74 $12.74 $12.74 $11.69 0
2019-03-14 $12.71 $12.71 $12.71 $12.71 $11.66 0
2019-03-13 $12.72 $12.72 $12.72 $12.72 $11.67 0
2019-03-12 $12.73 $12.73 $12.73 $12.73 $11.68 0
2019-03-11 $12.70 $12.70 $12.70 $12.70 $11.65 0
2019-03-08 $12.71 $12.71 $12.71 $12.71 $11.66 0
2019-03-07 $12.70 $12.70 $12.70 $12.70 $11.65 0
2019-03-06 $12.67 $12.67 $12.67 $12.67 $11.62 0
2019-03-05 $12.65 $12.65 $12.65 $12.65 $11.60 0
2019-03-04 $12.65 $12.65 $12.65 $12.65 $11.60 0
2019-03-01 $12.63 $12.63 $12.63 $12.63 $11.59 0
2019-02-28 $12.66 $12.66 $12.66 $12.66 $11.61 0
2019-02-27 $12.67 $12.67 $12.67 $12.67 $11.60 0
2019-02-26 $12.70 $12.70 $12.70 $12.70 $11.63 0
2019-02-25 $12.68 $12.68 $12.68 $12.68 $11.61 0
2019-02-22 $12.68 $12.68 $12.68 $12.68 $11.61 0
2019-02-21 $12.65 $12.65 $12.65 $12.65 $11.59 0
2019-02-20 $12.68 $12.68 $12.68 $12.68 $11.61 0
2019-02-19 $12.68 $12.68 $12.68 $12.68 $11.61 0
2019-02-15 $12.67 $12.67 $12.67 $12.67 $11.60 0
2019-02-14 $12.67 $12.67 $12.67 $12.67 $11.60 0
2019-02-13 $12.65 $12.65 $12.65 $12.65 $11.59 0
2019-02-12 $12.67 $12.67 $12.67 $12.67 $11.60 0
2019-02-11 $12.67 $12.67 $12.67 $12.67 $11.60 0
2019-02-08 $12.69 $12.69 $12.69 $12.69 $11.62 0
2019-02-07 $12.68 $12.68 $12.68 $12.68 $11.61 0
2019-02-06 $12.66 $12.66 $12.66 $12.66 $11.60 0
2019-02-05 $12.66 $12.66 $12.66 $12.66 $11.60 0
2019-02-04 $12.64 $12.64 $12.64 $12.64 $11.58 0
2019-02-01 $12.65 $12.65 $12.65 $12.65 $11.59 0
2019-01-31 $12.69 $12.69 $12.69 $12.69 $11.62 0
2019-01-30 $12.64 $12.64 $12.64 $12.64 $11.56 0
2019-01-29 $12.61 $12.61 $12.61 $12.61 $11.53 0
2019-01-28 $12.59 $12.59 $12.59 $12.59 $11.51 0
2019-01-25 $12.58 $12.58 $12.58 $12.58 $11.50 0
2019-01-24 $12.60 $12.60 $12.60 $12.60 $11.52 0
2019-01-23 $12.57 $12.57 $12.57 $12.57 $11.49 0
2019-01-22 $12.58 $12.58 $12.58 $12.58 $11.50 0
2019-01-18 $12.55 $12.55 $12.55 $12.55 $11.47 0
2019-01-17 $12.56 $12.56 $12.56 $12.56 $11.48 0
2019-01-16 $12.57 $12.57 $12.57 $12.57 $11.49 0
2019-01-15 $12.57 $12.57 $12.57 $12.57 $11.49 0
2019-01-14 $12.58 $12.58 $12.58 $12.58 $11.50 0
2019-01-11 $12.59 $12.59 $12.59 $12.59 $11.51 0
2019-01-10 $12.56 $12.56 $12.56 $12.56 $11.48 0
2019-01-09 $12.57 $12.57 $12.57 $12.57 $11.49 0
2019-01-08 $12.55 $12.55 $12.55 $12.55 $11.47 0
2019-01-07 $12.58 $12.58 $12.58 $12.58 $11.50 0
2019-01-04 $12.59 $12.59 $12.59 $12.59 $11.51 0
2019-01-03 $12.65 $12.65 $12.65 $12.65 $11.57 0
2019-01-02 $12.58 $12.58 $12.58 $12.58 $11.50 0
2018-12-31 $12.57 $12.57 $12.57 $12.57 $11.49 0
2018-12-28 $12.55 $12.55 $12.55 $12.55 $11.45 0
2018-12-27 $12.52 $12.52 $12.52 $12.52 $11.42 0
2018-12-26 $12.49 $12.49 $12.49 $12.49 $11.39 0
2018-12-24 $12.54 $12.54 $12.54 $12.54 $11.44 0
2018-12-21 $12.51 $12.51 $12.51 $12.51 $11.41 0
2018-12-20 $12.50 $12.50 $12.50 $12.50 $11.40 0
2018-12-19 $12.54 $12.54 $12.54 $12.54 $11.44 0
2018-12-18 $12.51 $12.51 $12.51 $12.51 $11.41 0
2018-12-17 $12.49 $12.49 $12.49 $12.49 $11.39 0
2018-12-14 $12.47 $12.47 $12.47 $12.47 $11.37 0
2018-12-13 $12.45 $12.45 $12.45 $12.45 $11.36 0
2018-12-12 $12.45 $12.45 $12.45 $12.45 $11.36 0
2018-12-11 $12.45 $12.45 $12.45 $12.45 $11.36 0
2018-12-10 $12.47 $12.47 $12.47 $12.47 $11.37 0
2018-12-07 $12.48 $12.48 $12.48 $12.48 $11.38 0
2018-12-06 $12.45 $12.45 $12.45 $12.45 $11.36 0
2018-12-04 $12.44 $12.44 $12.44 $12.44 $11.35 0
2018-12-03 $12.41 $12.41 $12.41 $12.41 $11.32 0
2018-11-30 $12.40 $12.40 $12.40 $12.40 $11.31 0
2018-11-29 $12.39 $12.39 $12.39 $12.39 $11.28 0
2018-11-28 $12.38 $12.38 $12.38 $12.38 $11.27 0
2018-11-27 $12.37 $12.37 $12.37 $12.37 $11.26 0
2018-11-26 $12.38 $12.38 $12.38 $12.38 $11.27 0
2018-11-23 $12.39 $12.39 $12.39 $12.39 $11.28 0
2018-11-21 $12.38 $12.38 $12.38 $12.38 $11.27 0
2018-11-20 $12.39 $12.39 $12.39 $12.39 $11.28 0
2018-11-19 $12.40 $12.40 $12.40 $12.40 $11.29 0
2018-11-16 $12.40 $12.40 $12.40 $12.40 $11.29 0
2018-11-15 $12.36 $12.36 $12.36 $12.36 $11.25 0
2018-11-14 $12.37 $12.37 $12.37 $12.37 $11.26 0
2018-11-13 $12.36 $12.36 $12.36 $12.36 $11.25 0
2018-11-12 $12.37 $12.37 $12.37 $12.37 $11.26 0
2018-11-09 $12.34 $12.34 $12.34 $12.34 $11.23 0
2018-11-08 $12.31 $12.31 $12.31 $12.31 $11.20 0
2018-11-07 $12.33 $12.33 $12.33 $12.33 $11.22 0
2018-11-06 $12.33 $12.33 $12.33 $12.33 $11.22 0
2018-11-05 $12.34 $12.34 $12.34 $12.34 $11.23 0
2018-11-02 $12.33 $12.33 $12.33 $12.33 $11.22 0
2018-11-01 $12.38 $12.38 $12.38 $12.38 $11.27 0
2018-10-31 $12.36 $12.36 $12.36 $12.36 $11.25 0
2018-10-30 $12.39 $12.39 $12.39 $12.39 $11.25 0
2018-10-29 $12.41 $12.41 $12.41 $12.41 $11.27 0
2018-10-26 $12.42 $12.42 $12.42 $12.42 $11.28 0
2018-10-25 $12.38 $12.38 $12.38 $12.38 $11.24 0
2018-10-24 $12.40 $12.40 $12.40 $12.40 $11.26 0
2018-10-23 $12.36 $12.36 $12.36 $12.36 $11.23 0
2018-10-22 $12.35 $12.35 $12.35 $12.35 $11.22 0
2018-10-19 $12.35 $12.35 $12.35 $12.35 $11.22 0
2018-10-18 $12.37 $12.37 $12.37 $12.37 $11.24 0
2018-10-17 $12.36 $12.36 $12.36 $12.36 $11.23 0
2018-10-16 $12.39 $12.39 $12.39 $12.39 $11.25 0
2018-10-15 $12.39 $12.39 $12.39 $12.39 $11.25 0
2018-10-12 $12.39 $12.39 $12.39 $12.39 $11.25 0
2018-10-11 $12.40 $12.40 $12.40 $12.40 $11.26 0
2018-10-10 $12.37 $12.37 $12.37 $12.37 $11.24 0
2018-10-09 $12.37 $12.37 $12.37 $12.37 $11.24 0
2018-10-08 $12.36 $12.36 $12.36 $12.36 $11.23 0
2018-10-05 $12.35 $12.35 $12.35 $12.35 $11.22 0
2018-10-04 $12.38 $12.38 $12.38 $12.38 $11.24 0
2018-10-03 $12.41 $12.41 $12.41 $12.41 $11.27 0
2018-10-02 $12.47 $12.47 $12.47 $12.47 $11.33 0
2018-10-01 $12.46 $12.46 $12.46 $12.46 $11.32 0
2018-09-28 $12.47 $12.47 $12.47 $12.47 $11.33 0
2018-09-27 $12.47 $12.47 $12.47 $12.47 $11.31 0
2018-09-26 $12.47 $12.47 $12.47 $12.47 $11.31 0
2018-09-25 $12.44 $12.44 $12.44 $12.44 $11.28 0
2018-09-24 $12.45 $12.45 $12.45 $12.45 $11.29 0
2018-09-21 $12.46 $12.46 $12.46 $12.46 $11.30 0
2018-09-20 $12.46 $12.46 $12.46 $12.46 $11.30 0
2018-09-19 $12.45 $12.45 $12.45 $12.45 $11.29 0
2018-09-18 $12.46 $12.46 $12.46 $12.46 $11.30 0
2018-09-17 $12.50 $12.50 $12.50 $12.50 $11.33 0
2018-09-14 $12.50 $12.50 $12.50 $12.50 $11.33 0
2018-09-13 $12.51 $12.51 $12.51 $12.51 $11.34 0
2018-09-12 $12.51 $12.51 $12.51 $12.51 $11.34 0
2018-09-11 $12.50 $12.50 $12.50 $12.50 $11.33 0
2018-09-10 $12.53 $12.53 $12.53 $12.53 $11.36 0
2018-09-07 $12.53 $12.53 $12.53 $12.53 $11.36 0
2018-09-06 $12.57 $12.57 $12.57 $12.57 $11.40 0
2018-09-05 $12.55 $12.55 $12.55 $12.55 $11.38 0
2018-09-04 $12.55 $12.55 $12.55 $12.55 $11.38 0
2018-08-31 $12.57 $12.57 $12.57 $12.57 $11.40 0
2018-08-30 $12.57 $12.57 $12.57 $12.57 $11.38 0
2018-08-29 $12.56 $12.56 $12.56 $12.56 $11.37 0
2018-08-28 $12.57 $12.57 $12.57 $12.57 $11.38 0
2018-08-27 $12.59 $12.59 $12.59 $12.59 $11.40 0
2018-08-24 $12.61 $12.61 $12.61 $12.61 $11.41 0
2018-08-23 $12.61 $12.61 $12.61 $12.61 $11.41 0
2018-08-22 $12.61 $12.61 $12.61 $12.61 $11.41 0
2018-08-21 $12.60 $12.60 $12.60 $12.60 $11.41 0
2018-08-20 $12.61 $12.61 $12.61 $12.61 $11.41 0
2018-08-17 $12.58 $12.58 $12.58 $12.58 $11.39 0
2018-08-16 $12.58 $12.58 $12.58 $12.58 $11.39 0
2018-08-15 $12.59 $12.59 $12.59 $12.59 $11.40 0
2018-08-14 $12.56 $12.56 $12.56 $12.56 $11.37 0
2018-08-13 $12.57 $12.57 $12.57 $12.57 $11.38 0
2018-08-10 $12.58 $12.58 $12.58 $12.58 $11.39 0
2018-08-09 $12.55 $12.55 $12.55 $12.55 $11.36 0
2018-08-08 $12.53 $12.53 $12.53 $12.53 $11.34 0
2018-08-07 $12.53 $12.53 $12.53 $12.53 $11.34 0
2018-08-06 $12.55 $12.55 $12.55 $12.55 $11.36 0
2018-08-03 $12.55 $12.55 $12.55 $12.55 $11.36 0
2018-08-02 $12.52 $12.52 $12.52 $12.52 $11.33 0
2018-08-01 $12.51 $12.51 $12.51 $12.51 $11.32 0
2018-07-31 $12.53 $12.53 $12.53 $12.53 $11.34 0
2018-07-30 $12.52 $12.52 $12.52 $12.52 $11.31 0
2018-07-27 $12.53 $12.53 $12.53 $12.53 $11.32 0
2018-07-26 $12.51 $12.51 $12.51 $12.51 $11.30 0
2018-07-25 $12.52 $12.52 $12.52 $12.52 $11.31 0
2018-07-24 $12.53 $12.53 $12.53 $12.53 $11.32 0
2018-07-23 $12.51 $12.51 $12.51 $12.51 $11.30 0
2018-07-20 $12.56 $12.56 $12.56 $12.56 $11.35 0
2018-07-19 $12.58 $12.58 $12.58 $12.58 $11.37 0
2018-07-18 $12.56 $12.56 $12.56 $12.56 $11.35 0
2018-07-17 $12.56 $12.56 $12.56 $12.56 $11.35 0
2018-07-16 $12.57 $12.57 $12.57 $12.57 $11.36 0
2018-07-13 $12.59 $12.59 $12.59 $12.59 $11.38 0
2018-07-12 $12.57 $12.57 $12.57 $12.57 $11.36 0
2018-07-11 $12.57 $12.57 $12.57 $12.57 $11.36 0
2018-07-10 $12.55 $12.55 $12.55 $12.55 $11.34 0
2018-07-09 $12.56 $12.56 $12.56 $12.56 $11.35 0
2018-07-06 $12.58 $12.58 $12.58 $12.58 $11.37 0
2018-07-05 $12.56 $12.56 $12.56 $12.56 $11.35 0
2018-07-03 $12.56 $12.56 $12.56 $12.56 $11.35 0
2018-07-02 $12.54 $12.54 $12.54 $12.54 $11.33 0
2018-06-29 $12.55 $12.55 $12.55 $12.55 $11.34 0
2018-06-28 $12.55 $12.55 $12.55 $12.55 $11.32 0
2018-06-27 $12.57 $12.57 $12.57 $12.57 $11.34 0
2018-06-26 $12.53 $12.53 $12.53 $12.53 $11.31 0
2018-06-25 $12.53 $12.53 $12.53 $12.53 $11.31 0
2018-06-22 $12.52 $12.52 $12.52 $12.52 $11.30 0
2018-06-21 $12.52 $12.52 $12.52 $12.52 $11.30 0
2018-06-20 $12.50 $12.50 $12.50 $12.50 $11.28 0
2018-06-19 $12.53 $12.53 $12.53 $12.53 $11.31 0
2018-06-18 $12.51 $12.51 $12.51 $12.51 $11.29 0
2018-06-15 $12.51 $12.51 $12.51 $12.51 $11.29 0
2018-06-14 $12.51 $12.51 $12.51 $12.51 $11.29 0
2018-06-13 $12.48 $12.48 $12.48 $12.48 $11.26 0
2018-06-12 $12.50 $12.50 $12.50 $12.50 $11.28 0
2018-06-11 $12.50 $12.50 $12.50 $12.50 $11.28 0
2018-06-08 $12.51 $12.51 $12.51 $12.51 $11.29 0
2018-06-07 $12.52 $12.52 $12.52 $12.52 $11.30 0
2018-06-06 $12.49 $12.49 $12.49 $12.49 $11.27 0
2018-06-05 $12.53 $12.53 $12.53 $12.53 $11.31 0
2018-06-04 $12.51 $12.51 $12.51 $12.51 $11.29 0
2018-06-01 $12.54 $12.54 $12.54 $12.54 $11.31 0
2018-05-31 $12.58 $12.58 $12.58 $12.58 $11.35 0
2018-05-30 $12.58 $12.58 $12.58 $12.58 $11.33 0
2018-05-29 $12.63 $12.63 $12.63 $12.63 $11.38 0
2018-05-25 $12.53 $12.53 $12.53 $12.53 $11.29 0
2018-05-24 $12.50 $12.50 $12.50 $12.50 $11.26 0
2018-05-23 $12.48 $12.48 $12.48 $12.48 $11.24 0
2018-05-22 $12.44 $12.44 $12.44 $12.44 $11.21 0
2018-05-21 $12.44 $12.44 $12.44 $12.44 $11.21 0
2018-05-18 $12.44 $12.44 $12.44 $12.44 $11.21 0
2018-05-17 $12.42 $12.42 $12.42 $12.42 $11.19 0
2018-05-16 $12.42 $12.42 $12.42 $12.42 $11.19 0
2018-05-15 $12.43 $12.43 $12.43 $12.43 $11.20 0
2018-05-14 $12.49 $12.49 $12.49 $12.49 $11.25 0
2018-05-11 $12.50 $12.50 $12.50 $12.50 $11.26 0
2018-05-10 $12.49 $12.49 $12.49 $12.49 $11.25 0
2018-05-09 $12.48 $12.48 $12.48 $12.48 $11.24 0
2018-05-08 $12.49 $12.49 $12.49 $12.49 $11.25 0
2018-05-07 $12.51 $12.51 $12.51 $12.51 $11.27 0
2018-05-04 $12.51 $12.51 $12.51 $12.51 $11.27 0
2018-05-03 $12.51 $12.51 $12.51 $12.51 $11.27 0
2018-05-02 $12.50 $12.50 $12.50 $12.50 $11.26 0
2018-05-01 $12.49 $12.49 $12.49 $12.49 $11.25 0
2018-04-30 $12.52 $12.52 $12.52 $12.52 $11.28 0
2018-04-27 $12.51 $12.51 $12.51 $12.51 $11.25 0
2018-04-26 $12.49 $12.49 $12.49 $12.49 $11.23 0
2018-04-25 $12.47 $12.47 $12.47 $12.47 $11.22 0
2018-04-24 $12.49 $12.49 $12.49 $12.49 $11.23 0
2018-04-23 $12.50 $12.50 $12.50 $12.50 $11.24 0
2018-04-20 $12.51 $12.51 $12.51 $12.51 $11.25 0
2018-04-19 $12.54 $12.54 $12.54 $12.54 $11.28 0
2018-04-18 $12.57 $12.57 $12.57 $12.57 $11.31 0
2018-04-17 $12.61 $12.61 $12.61 $12.61 $11.34 0
2018-04-16 $12.60 $12.60 $12.60 $12.60 $11.33 0
2018-04-13 $12.61 $12.61 $12.61 $12.61 $11.34 0
2018-04-12 $12.60 $12.60 $12.60 $12.60 $11.33 0
2018-04-11 $12.63 $12.63 $12.63 $12.63 $11.36 0
2018-04-10 $12.62 $12.62 $12.62 $12.62 $11.35 0
2018-04-09 $12.63 $12.63 $12.63 $12.63 $11.36 0
2018-04-06 $12.64 $12.64 $12.64 $12.64 $11.37 0
2018-04-05 $12.60 $12.60 $12.60 $12.60 $11.33 0
2018-04-04 $12.61 $12.61 $12.61 $12.61 $11.34 0
2018-04-03 $12.61 $12.61 $12.61 $12.61 $11.34 0
2018-04-02 $12.64 $12.64 $12.64 $12.64 $11.37 0
2018-03-29 $12.64 $12.64 $12.64 $12.64 $11.37 0
2018-03-28 $12.61 $12.61 $12.61 $12.61 $11.32 0
2018-03-27 $12.62 $12.62 $12.62 $12.62 $11.33 0
2018-03-26 $12.57 $12.57 $12.57 $12.57 $11.29 0
2018-03-23 $12.59 $12.59 $12.59 $12.59 $11.30 0
2018-03-22 $12.59 $12.59 $12.59 $12.59 $11.30 0
2018-03-21 $12.55 $12.55 $12.55 $12.55 $11.27 0
2018-03-20 $12.55 $12.55 $12.55 $12.55 $11.27 0
2018-03-19 $12.58 $12.58 $12.58 $12.58 $11.30 0
2018-03-16 $12.59 $12.59 $12.59 $12.59 $11.30 0
2018-03-15 $12.60 $12.60 $12.60 $12.60 $11.31 0
2018-03-14 $12.61 $12.61 $12.61 $12.61 $11.32 0
2018-03-13 $12.60 $12.60 $12.60 $12.60 $11.31 0
2018-03-12 $12.59 $12.59 $12.59 $12.59 $11.30 0
2018-03-09 $12.58 $12.58 $12.58 $12.58 $11.30 0
2018-03-08 $12.60 $12.60 $12.60 $12.60 $11.31 0
2018-03-07 $12.58 $12.58 $12.58 $12.58 $11.30 0
2018-03-06 $12.58 $12.58 $12.58 $12.58 $11.30 0
2018-03-05 $12.58 $12.58 $12.58 $12.58 $11.30 0
2018-03-02 $12.59 $12.59 $12.59 $12.59 $11.30 0
2018-03-01 $12.63 $12.63 $12.63 $12.63 $11.34 0
2018-02-28 $12.60 $12.60 $12.60 $12.60 $11.31 0
2018-02-27 $12.58 $12.58 $12.58 $12.58 $11.28 0
2018-02-26 $12.61 $12.61 $12.61 $12.61 $11.31 0
2018-02-23 $12.60 $12.60 $12.60 $12.60 $11.30 0
2018-02-22 $12.58 $12.58 $12.58 $12.58 $11.28 0
2018-02-21 $12.56 $12.56 $12.56 $12.56 $11.26 0
2018-02-20 $12.59 $12.59 $12.59 $12.59 $11.29 0
2018-02-16 $12.61 $12.61 $12.61 $12.61 $11.31 0
2018-02-15 $12.59 $12.59 $12.59 $12.59 $11.29 0
2018-02-14 $12.57 $12.57 $12.57 $12.57 $11.27 0
2018-02-13 $12.63 $12.63 $12.63 $12.63 $11.33 0
2018-02-12 $12.63 $12.63 $12.63 $12.63 $11.33 0
2018-02-09 $12.65 $12.65 $12.65 $12.65 $11.34 0
2018-02-08 $12.65 $12.65 $12.65 $12.65 $11.34 0
2018-02-07 $12.66 $12.66 $12.66 $12.66 $11.35 0
2018-02-06 $12.69 $12.69 $12.69 $12.69 $11.38 0
2018-02-05 $12.72 $12.72 $12.72 $12.72 $11.41 0
2018-02-02 $12.66 $12.66 $12.66 $12.66 $11.35 0
2018-02-01 $12.69 $12.69 $12.69 $12.69 $11.38 0
2018-01-31 $12.72 $12.72 $12.72 $12.72 $11.41 0
2018-01-30 $12.72 $12.72 $12.72 $12.72 $11.39 0
2018-01-29 $12.74 $12.74 $12.74 $12.74 $11.41 0
2018-01-26 $12.76 $12.76 $12.76 $12.76 $11.43 0
2018-01-25 $12.79 $12.79 $12.79 $12.79 $11.45 0
2018-01-24 $12.77 $12.77 $12.77 $12.77 $11.44 0
2018-01-23 $12.78 $12.78 $12.78 $12.78 $11.44 0
2018-01-22 $12.76 $12.76 $12.76 $12.76 $11.43 0
2018-01-19 $12.76 $12.76 $12.76 $12.76 $11.43 0
2018-01-18 $12.78 $12.78 $12.78 $12.78 $11.44 0
2018-01-17 $12.80 $12.80 $12.80 $12.80 $11.46 0
2018-01-16 $12.83 $12.83 $12.83 $12.83 $11.49 0
2018-01-12 $12.82 $12.82 $12.82 $12.82 $11.48 0
2018-01-11 $12.83 $12.83 $12.83 $12.83 $11.49 0
2018-01-10 $12.83 $12.83 $12.83 $12.83 $11.49 0
2018-01-09 $12.82 $12.82 $12.82 $12.82 $11.48 0
2018-01-08 $12.85 $12.85 $12.85 $12.85 $11.51 0
2018-01-05 $12.86 $12.86 $12.86 $12.86 $11.52 0
2018-01-04 $12.87 $12.87 $12.87 $12.87 $11.53 0
2018-01-03 $12.87 $12.87 $12.87 $12.87 $11.53 0
2018-01-02 $12.86 $12.86 $12.86 $12.86 $11.52 0
2017-12-29 $12.89 $12.89 $12.89 $12.89 $11.54 0
2017-12-28 $12.88 $12.88 $12.88 $12.88 $11.52 0
2017-12-27 $12.89 $12.89 $12.89 $12.89 $11.53 0
2017-12-26 $12.85 $12.85 $12.85 $12.85 $11.49 0
2017-12-22 $12.84 $12.84 $12.84 $12.84 $11.48 0
2017-12-21 $12.84 $12.84 $12.84 $12.84 $11.48 0
2017-12-20 $12.84 $12.84 $12.84 $12.84 $11.48 0
2017-12-19 $12.86 $12.86 $12.86 $12.86 $11.50 0
2017-12-18 $12.90 $12.90 $12.90 $12.90 $11.54 0
2017-12-15 $12.92 $12.92 $12.92 $12.92 $11.55 0
2017-12-14 $12.92 $12.92 $12.92 $12.92 $11.55 0
2017-12-13 $12.93 $12.93 $12.93 $12.93 $11.56 0
2017-12-12 $12.89 $12.89 $12.89 $12.89 $11.53 0
2017-12-11 $12.90 $12.90 $12.90 $12.90 $11.54 0
2017-12-08 $12.91 $12.91 $12.91 $12.91 $11.55 0
2017-12-07 $12.91 $12.91 $12.91 $12.91 $11.55 0
2017-12-06 $12.93 $12.93 $12.93 $12.93 $11.56 0
2017-12-05 $12.91 $12.91 $12.91 $12.91 $11.55 0
2017-12-04 $12.91 $12.91 $12.91 $12.91 $11.55 0
2017-12-01 $12.91 $12.91 $12.91 $12.91 $11.55 0
2017-11-30 $12.88 $12.88 $12.88 $12.88 $11.52 0
2017-11-29 $12.91 $12.91 $12.91 $12.91 $11.53 0
2017-11-28 $12.93 $12.93 $12.93 $12.93 $11.55 0
2017-11-27 $12.94 $12.94 $12.94 $12.94 $11.56 0
2017-11-24 $12.93 $12.93 $12.93 $12.93 $11.55 0
2017-11-22 $12.95 $12.95 $12.95 $12.95 $11.56 0
2017-11-21 $12.91 $12.91 $12.91 $12.91 $11.53 0
2017-11-20 $12.91 $12.91 $12.91 $12.91 $11.53 0
2017-11-17 $12.93 $12.93 $12.93 $12.93 $11.55 0
2017-11-16 $12.91 $12.91 $12.91 $12.91 $11.53 0
2017-11-15 $12.93 $12.93 $12.93 $12.93 $11.55 0
2017-11-14 $12.91 $12.91 $12.91 $12.91 $11.53 0
2017-11-13 $12.90 $12.90 $12.90 $12.90 $11.52 0
2017-11-10 $12.90 $12.90 $12.90 $12.90 $11.52 0
2017-11-09 $12.95 $12.95 $12.95 $12.95 $11.56 0
2017-11-08 $12.96 $12.96 $12.96 $12.96 $11.57 0
2017-11-07 $12.97 $12.97 $12.97 $12.97 $11.58 0
2017-11-06 $12.97 $12.97 $12.97 $12.97 $11.58 0
2017-11-03 $12.96 $12.96 $12.96 $12.96 $11.57 0
2017-11-02 $12.96 $12.96 $12.96 $12.96 $11.57 0
2017-11-01 $12.95 $12.95 $12.95 $12.95 $11.56 0
2017-10-31 $12.95 $12.95 $12.95 $12.95 $11.56 0
2017-10-30 $12.96 $12.96 $12.96 $12.96 $11.56 0
2017-10-27 $12.92 $12.92 $12.92 $12.92 $11.52 0
2017-10-26 $12.90 $12.90 $12.90 $12.90 $11.50 0
2017-10-25 $12.91 $12.91 $12.91 $12.91 $11.51 0
2017-10-24 $12.92 $12.92 $12.92 $12.92 $11.52 0
2017-10-23 $12.95 $12.95 $12.95 $12.95 $11.55 0
2017-10-20 $12.93 $12.93 $12.93 $12.93 $11.53 0
2017-10-19 $12.97 $12.97 $12.97 $12.97 $11.57 0
2017-10-18 $12.96 $12.96 $12.96 $12.96 $11.56 0
2017-10-17 $12.98 $12.98 $12.98 $12.98 $11.58 0
2017-10-16 $12.98 $12.98 $12.98 $12.98 $11.58 0
2017-10-13 $13.00 $13.00 $13.00 $13.00 $11.59 0
2017-10-12 $12.98 $12.98 $12.98 $12.98 $11.58 0
2017-10-11 $12.96 $12.96 $12.96 $12.96 $11.56 0
2017-10-10 $12.96 $12.96 $12.96 $12.96 $11.56 0
2017-10-09 $12.96 $12.96 $12.96 $12.96 $11.56 0
2017-10-06 $12.95 $12.95 $12.95 $12.95 $11.55 0
2017-10-05 $12.96 $12.96 $12.96 $12.96 $11.56 0
2017-10-04 $12.98 $12.98 $12.98 $12.98 $11.58 0
2017-10-03 $12.98 $12.98 $12.98 $12.98 $11.58 0
2017-10-02 $12.97 $12.97 $12.97 $12.97 $11.57 0
2017-09-29 $12.97 $12.97 $12.97 $12.97 $11.57 0
2017-09-28 $12.98 $12.98 $12.98 $12.98 $11.56 0
2017-09-27 $12.97 $12.97 $12.97 $12.97 $11.55 0
2017-09-26 $13.01 $13.01 $13.01 $13.01 $11.59 0
2017-09-25 $13.01 $13.01 $13.01 $13.01 $11.59 0
2017-09-22 $12.99 $12.99 $12.99 $12.99 $11.57 0
2017-09-21 $12.98 $12.98 $12.98 $12.98 $11.56 0
2017-09-20 $12.98 $12.98 $12.98 $12.98 $11.56 0
2017-09-19 $13.00 $13.00 $13.00 $13.00 $11.58 0
2017-09-18 $13.01 $13.01 $13.01 $13.01 $11.59 0
2017-09-15 $13.01 $13.01 $13.01 $13.01 $11.59 0
2017-09-14 $13.02 $13.02 $13.02 $13.02 $11.60 0
2017-09-13 $13.01 $13.01 $13.01 $13.01 $11.59 0
2017-09-12 $13.02 $13.02 $13.02 $13.02 $11.60 0
2017-09-11 $13.03 $13.03 $13.03 $13.03 $11.61 0
2017-09-08 $13.07 $13.07 $13.07 $13.07 $11.64 0
2017-09-07 $13.08 $13.08 $13.08 $13.08 $11.65 0
2017-09-06 $13.05 $13.05 $13.05 $13.05 $11.62 0
2017-09-05 $13.08 $13.08 $13.08 $13.08 $11.65 0
2017-09-01 $13.02 $13.02 $13.02 $13.02 $11.60 0
2017-08-31 $13.04 $13.04 $13.04 $13.04 $11.62 0
2017-08-30 $13.02 $13.02 $13.02 $13.02 $11.58 0
2017-08-29 $13.03 $13.03 $13.03 $13.03 $11.59 0
2017-08-28 $13.01 $13.01 $13.01 $13.01 $11.57 0
2017-08-25 $13.01 $13.01 $13.01 $13.01 $11.57 0
2017-08-24 $12.99 $12.99 $12.99 $12.99 $11.56 0
2017-08-23 $13.01 $13.01 $13.01 $13.01 $11.57 0
2017-08-22 $12.99 $12.99 $12.99 $12.99 $11.56 0
2017-08-21 $13.00 $13.00 $13.00 $13.00 $11.57 0
2017-08-18 $13.00 $13.00 $13.00 $13.00 $11.57 0
2017-08-17 $13.00 $13.00 $13.00 $13.00 $11.57 0
2017-08-16 $12.98 $12.98 $12.98 $12.98 $11.55 0
2017-08-15 $12.96 $12.96 $12.96 $12.96 $11.53 0
2017-08-14 $12.99 $12.99 $12.99 $12.99 $11.56 0
2017-08-11 $13.00 $13.00 $13.00 $13.00 $11.57 0
2017-08-10 $12.99 $12.99 $12.99 $12.99 $11.56 0
2017-08-09 $12.98 $12.98 $12.98 $12.98 $11.55 0
2017-08-08 $12.97 $12.97 $12.97 $12.97 $11.54 0
2017-08-07 $12.98 $12.98 $12.98 $12.98 $11.55 0
2017-08-04 $12.98 $12.98 $12.98 $12.98 $11.55 0
2017-08-03 $13.00 $13.00 $13.00 $13.00 $11.57 0
2017-08-02 $12.98 $12.98 $12.98 $12.98 $11.55 0
2017-08-01 $12.99 $12.99 $12.99 $12.99 $11.56 0
2017-07-31 $12.96 $12.96 $12.96 $12.96 $11.53 0
2017-07-28 $12.96 $12.96 $12.96 $12.96 $11.52 0
2017-07-27 $12.95 $12.95 $12.95 $12.95 $11.51 0
2017-07-26 $12.96 $12.96 $12.96 $12.96 $11.52 0
2017-07-25 $12.93 $12.93 $12.93 $12.93 $11.49 0
2017-07-24 $12.97 $12.97 $12.97 $12.97 $11.53 0
2017-07-21 $12.98 $12.98 $12.98 $12.98 $11.53 0
2017-07-20 $12.96 $12.96 $12.96 $12.96 $11.52 0
2017-07-19 $12.96 $12.96 $12.96 $12.96 $11.52 0
2017-07-18 $12.96 $12.96 $12.96 $12.96 $11.52 0
2017-07-17 $12.93 $12.93 $12.93 $12.93 $11.49 0
2017-07-14 $12.92 $12.92 $12.92 $12.92 $11.48 0
2017-07-13 $12.91 $12.91 $12.91 $12.91 $11.47 0
2017-07-12 $12.92 $12.92 $12.92 $12.92 $11.48 0
2017-07-11 $12.89 $12.89 $12.89 $12.89 $11.45 0
2017-07-10 $12.88 $12.88 $12.88 $12.88 $11.45 0
2017-07-07 $12.87 $12.87 $12.87 $12.87 $11.44 0
2017-07-06 $12.89 $12.89 $12.89 $12.89 $11.45 0
2017-07-05 $12.90 $12.90 $12.90 $12.90 $11.46 0
2017-07-03 $12.89 $12.89 $12.89 $12.89 $11.45 0
2017-06-30 $12.92 $12.92 $12.92 $12.92 $11.48 0
2017-06-29 $12.94 $12.94 $12.94 $12.94 $11.48 0
2017-06-28 $12.96 $12.96 $12.96 $12.96 $11.50 0
2017-06-27 $12.96 $12.96 $12.96 $12.96 $11.50 0
2017-06-26 $12.99 $12.99 $12.99 $12.99 $11.53 0
2017-06-23 $12.98 $12.98 $12.98 $12.98 $11.52 0
2017-06-22 $12.98 $12.98 $12.98 $12.98 $11.52 0
2017-06-21 $12.97 $12.97 $12.97 $12.97 $11.51 0
2017-06-20 $12.97 $12.97 $12.97 $12.97 $11.51 0
2017-06-19 $12.95 $12.95 $12.95 $12.95 $11.49 0
2017-06-16 $12.97 $12.97 $12.97 $12.97 $11.51 0
2017-06-15 $12.96 $12.96 $12.96 $12.96 $11.50 0
2017-06-14 $12.99 $12.99 $12.99 $12.99 $11.53 0
2017-06-13 $12.94 $12.94 $12.94 $12.94 $11.48 0
2017-06-12 $12.94 $12.94 $12.94 $12.94 $11.48 0
2017-06-09 $12.94 $12.94 $12.94 $12.94 $11.48 0
2017-06-08 $12.95 $12.95 $12.95 $12.95 $11.49 0
2017-06-07 $12.96 $12.96 $12.96 $12.96 $11.50 0
2017-06-06 $12.98 $12.98 $12.98 $12.98 $11.52 0
2017-06-05 $12.96 $12.96 $12.96 $12.96 $11.50 0
2017-06-02 $12.98 $12.98 $12.98 $12.98 $11.52 0
2017-06-01 $12.94 $12.94 $12.94 $12.94 $11.48 0
2017-05-31 $12.95 $12.95 $12.95 $12.95 $11.49 0
2017-05-30 $12.95 $12.95 $12.95 $12.95 $11.48 0
2017-05-26 $12.93 $12.93 $12.93 $12.93 $11.46 0
2017-05-25 $12.92 $12.92 $12.92 $12.92 $11.45 0
2017-05-24 $12.92 $12.92 $12.92 $12.92 $11.45 0
2017-05-23 $12.89 $12.89 $12.89 $12.89 $11.43 0
2017-05-22 $12.92 $12.92 $12.92 $12.92 $11.45 0
2017-05-19 $12.92 $12.92 $12.92 $12.92 $11.45 0
2017-05-18 $12.92 $12.92 $12.92 $12.92 $11.45 0
2017-05-17 $12.94 $12.94 $12.94 $12.94 $11.47 0
2017-05-16 $12.87 $12.87 $12.87 $12.87 $11.41 0
2017-05-15 $12.86 $12.86 $12.86 $12.86 $11.40 0
2017-05-12 $12.87 $12.87 $12.87 $12.87 $11.41 0
2017-05-11 $12.82 $12.82 $12.82 $12.82 $11.36 0
2017-05-10 $12.81 $12.81 $12.81 $12.81 $11.36 0
2017-05-09 $12.81 $12.81 $12.81 $12.81 $11.36 0
2017-05-08 $12.82 $12.82 $12.82 $12.82 $11.36 0
2017-05-05 $12.84 $12.84 $12.84 $12.84 $11.38 0
2017-05-04 $12.84 $12.84 $12.84 $12.84 $11.38 0
2017-05-03 $12.86 $12.86 $12.86 $12.86 $11.40 0
2017-05-02 $12.88 $12.88 $12.88 $12.88 $11.42 0
2017-05-01 $12.86 $12.86 $12.86 $12.86 $11.40 0
2017-04-28 $12.88 $12.88 $12.88 $12.88 $11.42 0
2017-04-27 $12.87 $12.87 $12.87 $12.87 $11.39 0
2017-04-26 $12.86 $12.86 $12.86 $12.86 $11.38 0
2017-04-25 $12.84 $12.84 $12.84 $12.84 $11.37 0
2017-04-24 $12.88 $12.88 $12.88 $12.88 $11.40 0
2017-04-21 $12.90 $12.90 $12.90 $12.90 $11.42 0
2017-04-20 $12.89 $12.89 $12.89 $12.89 $11.41 0
2017-04-19 $12.91 $12.91 $12.91 $12.91 $11.43 0
2017-04-18 $12.93 $12.93 $12.93 $12.93 $11.45 0
2017-04-17 $12.89 $12.89 $12.89 $12.89 $11.41 0
2017-04-13 $12.90 $12.90 $12.90 $12.90 $11.42 0
2017-04-12 $12.88 $12.88 $12.88 $12.88 $11.40 0
2017-04-11 $12.86 $12.86 $12.86 $12.86 $11.38 0
2017-04-10 $12.82 $12.82 $12.82 $12.82 $11.35 0
2017-04-07 $12.81 $12.81 $12.81 $12.81 $11.34 0
2017-04-06 $12.84 $12.84 $12.84 $12.84 $11.37 0
2017-04-05 $12.84 $12.84 $12.84 $12.84 $11.37 0
2017-04-04 $12.83 $12.83 $12.83 $12.83 $11.36 0
2017-04-03 $12.84 $12.84 $12.84 $12.84 $11.37 0
2017-03-31 $12.80 $12.80 $12.80 $12.80 $11.33 0
2017-03-30 $12.78 $12.78 $12.78 $12.78 $11.30 0
2017-03-29 $12.80 $12.80 $12.80 $12.80 $11.31 0
2017-03-28 $12.77 $12.77 $12.77 $12.77 $11.29 0
2017-03-27 $12.80 $12.80 $12.80 $12.80 $11.31 0
2017-03-24 $12.79 $12.79 $12.79 $12.79 $11.31 0
2017-03-23 $12.77 $12.77 $12.77 $12.77 $11.29 0
2017-03-22 $12.78 $12.78 $12.78 $12.78 $11.30 0
2017-03-21 $12.77 $12.77 $12.77 $12.77 $11.29 0
2017-03-20 $12.74 $12.74 $12.74 $12.74 $11.26 0
2017-03-17 $12.72 $12.72 $12.72 $12.72 $11.24 0
2017-03-16 $12.70 $12.70 $12.70 $12.70 $11.23 0
2017-03-15 $12.71 $12.71 $12.71 $12.71 $11.23 0
2017-03-14 $12.64 $12.64 $12.64 $12.64 $11.17 0
2017-03-13 $12.64 $12.64 $12.64 $12.64 $11.17 0
2017-03-10 $12.66 $12.66 $12.66 $12.66 $11.19 0
2017-03-09 $12.64 $12.64 $12.64 $12.64 $11.17 0
2017-03-08 $12.68 $12.68 $12.68 $12.68 $11.21 0
2017-03-07 $12.71 $12.71 $12.71 $12.71 $11.23 0
2017-03-06 $12.73 $12.73 $12.73 $12.73 $11.25 0
2017-03-03 $12.74 $12.74 $12.74 $12.74 $11.26 0
2017-03-02 $12.73 $12.73 $12.73 $12.73 $11.25 0
2017-03-01 $12.75 $12.75 $12.75 $12.75 $11.27 0
2017-02-28 $12.82 $12.82 $12.82 $12.82 $11.33 0
2017-02-27 $12.82 $12.82 $12.82 $12.82 $11.32 0
2017-02-24 $12.86 $12.86 $12.86 $12.86 $11.35 0
2017-02-23 $12.82 $12.82 $12.82 $12.82 $11.32 0
2017-02-22 $12.79 $12.79 $12.79 $12.79 $11.29 0
2017-02-21 $12.78 $12.78 $12.78 $12.78 $11.28 0
2017-02-17 $12.78 $12.78 $12.78 $12.78 $11.28 0
2017-02-16 $12.76 $12.76 $12.76 $12.76 $11.27 0
2017-02-15 $12.72 $12.72 $12.72 $12.72 $11.23 0
2017-02-14 $12.74 $12.74 $12.74 $12.74 $11.25 0
2017-02-13 $12.77 $12.77 $12.77 $12.77 $11.27 0
2017-02-10 $12.78 $12.78 $12.78 $12.78 $11.28 0
2017-02-09 $12.79 $12.79 $12.79 $12.79 $11.29 0
2017-02-08 $12.82 $12.82 $12.82 $12.82 $11.32 0
2017-02-07 $12.80 $12.80 $12.80 $12.80 $11.30 0
2017-02-06 $12.79 $12.79 $12.79 $12.79 $11.29 0
2017-02-03 $12.75 $12.75 $12.75 $12.75 $11.26 0
2017-02-02 $12.75 $12.75 $12.75 $12.75 $11.26 0
2017-02-01 $12.74 $12.74 $12.74 $12.74 $11.25 0
2017-01-31 $12.76 $12.76 $12.76 $12.76 $11.27 0
2017-01-30 $12.74 $12.74 $12.74 $12.74 $11.24 0
2017-01-27 $12.74 $12.74 $12.74 $12.74 $11.24 0
2017-01-26 $12.73 $12.73 $12.73 $12.73 $11.23 0
2017-01-25 $12.71 $12.71 $12.71 $12.71 $11.21 0
2017-01-24 $12.74 $12.74 $12.74 $12.74 $11.24 0
2017-01-23 $12.78 $12.78 $12.78 $12.78 $11.27 0
2017-01-20 $12.73 $12.73 $12.73 $12.73 $11.23 0
2017-01-19 $12.72 $12.72 $12.72 $12.72 $11.22 0
2017-01-18 $12.74 $12.74 $12.74 $12.74 $11.24 0
2017-01-17 $12.80 $12.80 $12.80 $12.80 $11.29 0
2017-01-13 $12.76 $12.76 $12.76 $12.76 $11.25 0
2017-01-12 $12.78 $12.78 $12.78 $12.78 $11.27 0
2017-01-11 $12.77 $12.77 $12.77 $12.77 $11.26 0
2017-01-10 $12.76 $12.76 $12.76 $12.76 $11.25 0
2017-01-09 $12.77 $12.77 $12.77 $12.77 $11.26 0
2017-01-06 $12.74 $12.74 $12.74 $12.74 $11.24 0
2017-01-05 $12.78 $12.78 $12.78 $12.78 $11.27 0
2017-01-04 $12.72 $12.72 $12.72 $12.72 $11.22 0
2017-01-03 $12.72 $12.72 $12.72 $12.72 $11.22 0
2016-12-30 $12.72 $12.72 $12.72 $12.72 $11.22 0
2016-12-29 $12.71 $12.71 $12.71 $12.71 $11.18 0
2016-12-28 $12.68 $12.68 $12.68 $12.68 $11.15 0
2016-12-27 $12.65 $12.65 $12.65 $12.65 $11.13 0
2016-12-23 $12.66 $12.66 $12.66 $12.66 $11.14 0
2016-12-22 $12.65 $12.65 $12.65 $12.65 $11.13 0
2016-12-21 $12.65 $12.65 $12.65 $12.65 $11.13 0
2016-12-20 $12.64 $12.64 $12.64 $12.64 $11.12 0
2016-12-19 $12.65 $12.65 $12.65 $12.65 $11.13 0
2016-12-16 $12.61 $12.61 $12.61 $12.61 $11.09 0
2016-12-15 $12.61 $12.61 $12.61 $12.61 $11.09 0
2016-12-14 $12.64 $12.64 $12.64 $12.64 $11.12 0
2016-12-13 $12.71 $12.71 $12.71 $12.71 $11.18 0
2016-12-12 $12.71 $12.71 $12.71 $12.71 $11.18 0
2016-12-09 $12.70 $12.70 $12.70 $12.70 $11.17 0
2016-12-08 $12.75 $12.75 $12.75 $12.75 $11.22 0
2016-12-07 $12.77 $12.77 $12.77 $12.77 $11.23 0
2016-12-06 $12.73 $12.73 $12.73 $12.73 $11.20 0
2016-12-05 $12.73 $12.73 $12.73 $12.73 $11.20 0
2016-12-02 $12.73 $12.73 $12.73 $12.73 $11.20 0
2016-12-01 $12.69 $12.69 $12.69 $12.69 $11.16 0
2016-11-30 $12.72 $12.72 $12.72 $12.72 $11.19 0
2016-11-29 $12.76 $12.76 $12.76 $12.76 $11.21 0
2016-11-28 $12.74 $12.74 $12.74 $12.74 $11.19 0
2016-11-25 $12.71 $12.71 $12.71 $12.71 $11.17 0
2016-11-23 $12.72 $12.72 $12.72 $12.72 $11.18 0
2016-11-22 $12.75 $12.75 $12.75 $12.75 $11.20 0
2016-11-21 $12.74 $12.74 $12.74 $12.74 $11.19 0
2016-11-18 $12.75 $12.75 $12.75 $12.75 $11.20 0
2016-11-17 $12.78 $12.78 $12.78 $12.78 $11.23 0
2016-11-16 $12.81 $12.81 $12.81 $12.81 $11.25 0
2016-11-15 $12.80 $12.80 $12.80 $12.80 $11.25 0
2016-11-14 $12.80 $12.80 $12.80 $12.80 $11.25 0
2016-11-11 $12.86 $12.86 $12.86 $12.86 $11.30 0
2016-11-10 $12.89 $12.89 $12.89 $12.89 $11.32 0
2016-11-09 $12.93 $12.93 $12.93 $12.93 $11.36 0
2016-11-08 $13.02 $13.02 $13.02 $13.02 $11.44 0
2016-11-07 $13.05 $13.05 $13.05 $13.05 $11.47 0
2016-11-04 $13.06 $13.06 $13.06 $13.06 $11.47 0
2016-11-03 $13.05 $13.05 $13.05 $13.05 $11.47 0
2016-11-02 $13.06 $13.06 $13.06 $13.06 $11.47 0
2016-11-01 $13.05 $13.05 $13.05 $13.05 $11.47 0
2016-10-31 $13.05 $13.05 $13.05 $13.05 $11.47 0
2016-10-28 $13.04 $13.04 $13.04 $13.04 $11.45 0
2016-10-27 $13.03 $13.03 $13.03 $13.03 $11.44 0
2016-10-26 $13.06 $13.06 $13.06 $13.06 $11.46 0
2016-10-25 $13.08 $13.08 $13.08 $13.08 $11.48 0
2016-10-24 $13.08 $13.08 $13.08 $13.08 $11.48 0
2016-10-21 $13.09 $13.09 $13.09 $13.09 $11.49 0
2016-10-20 $13.09 $13.09 $13.09 $13.09 $11.49 0
2016-10-19 $13.09 $13.09 $13.09 $13.09 $11.49 0
2016-10-18 $13.09 $13.09 $13.09 $13.09 $11.49 0
2016-10-17 $13.07 $13.07 $13.07 $13.07 $11.47 0
2016-10-14 $13.05 $13.05 $13.05 $13.05 $11.45 0
2016-10-13 $13.07 $13.07 $13.07 $13.07 $11.47 0
2016-10-12 $13.05 $13.05 $13.05 $13.05 $11.45 0
2016-10-11 $13.05 $13.05 $13.05 $13.05 $11.45 0
2016-10-10 $13.05 $13.05 $13.05 $13.05 $11.45 0
2016-10-07 $13.07 $13.07 $13.07 $13.07 $11.47 0
2016-10-06 $13.07 $13.07 $13.07 $13.07 $11.47 0
2016-10-05 $13.08 $13.08 $13.08 $13.08 $11.48 0
2016-10-04 $13.09 $13.09 $13.09 $13.09 $11.49 0
2016-10-03 $13.12 $13.12 $13.12 $13.12 $11.52 0
2016-09-30 $13.13 $13.13 $13.13 $13.13 $11.52 0
2016-09-29 $13.15 $13.15 $13.15 $13.15 $11.53 0
2016-09-28 $13.14 $13.14 $13.14 $13.14 $11.53 0
2016-09-27 $13.14 $13.14 $13.14 $13.14 $11.53 0
2016-09-26 $13.13 $13.13 $13.13 $13.13 $11.52 0
2016-09-23 $13.12 $13.12 $13.12 $13.12 $11.51 0
2016-09-22 $13.11 $13.11 $13.11 $13.11 $11.50 0
2016-09-21 $13.08 $13.08 $13.08 $13.08 $11.47 0
2016-09-20 $13.06 $13.06 $13.06 $13.06 $11.46 0
2016-09-19 $13.06 $13.06 $13.06 $13.06 $11.46 0
2016-09-16 $13.07 $13.07 $13.07 $13.07 $11.46 0
2016-09-15 $13.07 $13.07 $13.07 $13.07 $11.46 0
2016-09-14 $13.07 $13.07 $13.07 $13.07 $11.46 0
2016-09-13 $13.05 $13.05 $13.05 $13.05 $11.45 0
2016-09-12 $13.08 $13.08 $13.08 $13.08 $11.47 0
2016-09-09 $13.08 $13.08 $13.08 $13.08 $11.47 0
2016-09-08 $13.11 $13.11 $13.11 $13.11 $11.50 0
2016-09-07 $13.16 $13.16 $13.16 $13.16 $11.54 0
2016-09-06 $13.16 $13.16 $13.16 $13.16 $11.54 0
2016-09-02 $13.11 $13.11 $13.11 $13.11 $11.50 0
2016-09-01 $13.12 $13.12 $13.12 $13.12 $11.51 0
2016-08-31 $13.12 $13.12 $13.12 $13.12 $11.51 0
2016-08-30 $13.12 $13.12 $13.12 $13.12 $11.50 0
2016-08-29 $13.12 $13.12 $13.12 $13.12 $11.50 0
2016-08-26 $13.09 $13.09 $13.09 $13.09 $11.47 0
2016-08-25 $13.13 $13.13 $13.13 $13.13 $11.51 0
2016-08-24 $13.14 $13.14 $13.14 $13.14 $11.51 0
2016-08-23 $13.14 $13.14 $13.14 $13.14 $11.51 0
2016-08-22 $13.14 $13.14 $13.14 $13.14 $11.51 0
2016-08-19 $13.12 $13.12 $13.12 $13.12 $11.50 0
2016-08-18 $13.15 $13.15 $13.15 $13.15 $11.52 0
2016-08-17 $13.13 $13.13 $13.13 $13.13 $11.51 0
2016-08-16 $13.12 $13.12 $13.12 $13.12 $11.50 0
2016-08-15 $13.13 $13.13 $13.13 $13.13 $11.51 0
2016-08-12 $13.15 $13.15 $13.15 $13.15 $11.52 0
2016-08-11 $13.12 $13.12 $13.12 $13.12 $11.50 0
2016-08-10 $13.16 $13.16 $13.16 $13.16 $11.53 0
2016-08-09 $13.14 $13.14 $13.14 $13.14 $11.51 0
2016-08-08 $13.11 $13.11 $13.11 $13.11 $11.49 0
2016-08-05 $13.11 $13.11 $13.11 $13.11 $11.49 0
2016-08-04 $13.15 $13.15 $13.15 $13.15 $11.52 0
2016-08-03 $13.12 $13.12 $13.12 $13.12 $11.50 0
2016-08-02 $13.11 $13.11 $13.11 $13.11 $11.49 0
2016-08-01 $13.14 $13.14 $13.14 $13.14 $11.51 0
2016-07-29 $13.17 $13.17 $13.17 $13.17 $11.54 0
2016-07-28 $13.14 $13.14 $13.14 $13.14 $11.50 0
2016-07-27 $13.14 $13.14 $13.14 $13.14 $11.50 0
2016-07-26 $13.11 $13.11 $13.11 $13.11 $11.47 0
2016-07-25 $13.11 $13.11 $13.11 $13.11 $11.47 0
2016-07-22 $13.13 $13.13 $13.13 $13.13 $11.49 0
2016-07-21 $13.13 $13.13 $13.13 $13.13 $11.49 0
2016-07-20 $13.12 $13.12 $13.12 $13.12 $11.48 0
2016-07-19 $13.13 $13.13 $13.13 $13.13 $11.49 0
2016-07-18 $13.12 $13.12 $13.12 $13.12 $11.48 0
2016-07-15 $13.12 $13.12 $13.12 $13.12 $11.48 0
2016-07-14 $13.14 $13.14 $13.14 $13.14 $11.50 0
2016-07-13 $13.16 $13.16 $13.16 $13.16 $11.52 0
2016-07-12 $13.15 $13.15 $13.15 $13.15 $11.51 0
2016-07-11 $13.18 $13.18 $13.18 $13.18 $11.53 0
2016-07-08 $13.21 $13.21 $13.21 $13.21 $11.56 0
2016-07-07 $13.20 $13.20 $13.20 $13.20 $11.55 0
2016-07-06 $13.20 $13.20 $13.20 $13.20 $11.55 0
2016-07-05 $13.20 $13.20 $13.20 $13.20 $11.55 0
2016-07-01 $13.16 $13.16 $13.16 $13.16 $11.52 0
2016-06-30 $13.12 $13.12 $13.12 $13.12 $11.48 0
2016-06-29 $13.10 $13.10 $13.10 $13.10 $11.45 0
2016-06-28 $13.11 $13.11 $13.11 $13.11 $11.46 0
2016-06-27 $13.10 $13.10 $13.10 $13.10 $11.45 0
2016-06-24 $13.06 $13.06 $13.06 $13.06 $11.41 0
2016-06-23 $12.99 $12.99 $12.99 $12.99 $11.35 0
2016-06-22 $13.01 $13.01 $13.01 $13.01 $11.37 0
2016-06-21 $12.99 $12.99 $12.99 $12.99 $11.35 0
2016-06-20 $13.01 $13.01 $13.01 $13.01 $11.37 0
2016-06-17 $13.03 $13.03 $13.03 $13.03 $11.39 0
2016-06-16 $13.04 $13.04 $13.04 $13.04 $11.40 0
2016-06-15 $13.05 $13.05 $13.05 $13.05 $11.41 0
2016-06-14 $13.02 $13.02 $13.02 $13.02 $11.38 0
2016-06-13 $13.04 $13.04 $13.04 $13.04 $11.40 0
2016-06-10 $13.03 $13.03 $13.03 $13.03 $11.39 0
2016-06-09 $13.01 $13.01 $13.01 $13.01 $11.37 0
2016-06-08 $13.00 $13.00 $13.00 $13.00 $11.36 0
2016-06-07 $12.99 $12.99 $12.99 $12.99 $11.35 0
2016-06-06 $12.98 $12.98 $12.98 $12.98 $11.34 0
2016-06-03 $12.99 $12.99 $12.99 $12.99 $11.35 0
2016-06-02 $12.92 $12.92 $12.92 $12.92 $11.29 0
2016-06-01 $12.90 $12.90 $12.90 $12.90 $11.27 0
2016-05-31 $12.90 $12.90 $12.90 $12.90 $11.27 0
2016-05-27 $12.90 $12.90 $12.90 $12.90 $11.26 0
2016-05-26 $12.91 $12.91 $12.91 $12.91 $11.27 0
2016-05-25 $12.88 $12.88 $12.88 $12.88 $11.25 0
2016-05-24 $12.88 $12.88 $12.88 $12.88 $11.25 0
2016-05-23 $12.89 $12.89 $12.89 $12.89 $11.26 0
2016-05-20 $12.89 $12.89 $12.89 $12.89 $11.26 0
2016-05-19 $12.89 $12.89 $12.89 $12.89 $11.26 0
2016-05-18 $12.88 $12.88 $12.88 $12.88 $11.25 0
2016-05-17 $12.94 $12.94 $12.94 $12.94 $11.30 0
2016-05-16 $12.95 $12.95 $12.95 $12.95 $11.31 0
2016-05-13 $12.98 $12.98 $12.98 $12.98 $11.33 0
2016-05-12 $12.96 $12.96 $12.96 $12.96 $11.32 0
2016-05-11 $12.97 $12.97 $12.97 $12.97 $11.33 0
2016-05-10 $12.97 $12.97 $12.97 $12.97 $11.33 0
2016-05-09 $12.96 $12.96 $12.96 $12.96 $11.32 0
2016-05-06 $12.95 $12.95 $12.95 $12.95 $11.31 0
2016-05-05 $12.98 $12.98 $12.98 $12.98 $11.33 0
2016-05-04 $12.96 $12.96 $12.96 $12.96 $11.32 0
2016-05-03 $12.95 $12.95 $12.95 $12.95 $11.31 0
2016-05-02 $12.92 $12.92 $12.92 $12.92 $11.28 0
2016-04-29 $12.95 $12.95 $12.95 $12.95 $11.31 0
2016-04-28 $12.94 $12.94 $12.94 $12.94 $11.29 0
2016-04-27 $12.91 $12.91 $12.91 $12.91 $11.26 0
2016-04-26 $12.87 $12.87 $12.87 $12.87 $11.23 0
2016-04-25 $12.88 $12.88 $12.88 $12.88 $11.24 0
2016-04-22 $12.89 $12.89 $12.89 $12.89 $11.25 0
2016-04-21 $12.90 $12.90 $12.90 $12.90 $11.26 0
2016-04-20 $12.90 $12.90 $12.90 $12.90 $11.26 0
2016-04-19 $12.93 $12.93 $12.93 $12.93 $11.28 0
2016-04-18 $12.93 $12.93 $12.93 $12.93 $11.28 0
2016-04-15 $12.93 $12.93 $12.93 $12.93 $11.28 0
2016-04-14 $12.90 $12.90 $12.90 $12.90 $11.26 0
2016-04-13 $12.91 $12.91 $12.91 $12.91 $11.26 0
2016-04-12 $12.90 $12.90 $12.90 $12.90 $11.26 0
2016-04-11 $12.93 $12.93 $12.93 $12.93 $11.28 0
2016-04-08 $12.93 $12.93 $12.93 $12.93 $11.28 0
2016-04-07 $12.95 $12.95 $12.95 $12.95 $11.30 0
2016-04-06 $12.91 $12.91 $12.91 $12.91 $11.26 0
2016-04-05 $12.93 $12.93 $12.93 $12.93 $11.28 0
2016-04-04 $12.91 $12.91 $12.91 $12.91 $11.26 0
2016-04-01 $12.90 $12.90 $12.90 $12.90 $11.26 0
2016-03-31 $12.90 $12.90 $12.90 $12.90 $11.26 0
2016-03-30 $12.87 $12.87 $12.87 $12.87 $11.22 0
2016-03-29 $12.87 $12.87 $12.87 $12.87 $11.22 0
2016-03-28 $12.81 $12.81 $12.81 $12.81 $11.16 0
2016-03-24 $12.80 $12.80 $12.80 $12.80 $11.16 0
2016-03-23 $12.82 $12.82 $12.82 $12.82 $11.17 0
2016-03-22 $12.79 $12.79 $12.79 $12.79 $11.15 0
2016-03-21 $12.80 $12.80 $12.80 $12.80 $11.16 0
2016-03-18 $12.81 $12.81 $12.81 $12.81 $11.16 0
2016-03-17 $12.78 $12.78 $12.78 $12.78 $11.14 0
2016-03-16 $12.77 $12.77 $12.77 $12.77 $11.13 0
2016-03-15 $12.71 $12.71 $12.71 $12.71 $11.08 0
2016-03-14 $12.72 $12.72 $12.72 $12.72 $11.09 0
2016-03-11 $12.71 $12.71 $12.71 $12.71 $11.08 0
2016-03-10 $12.71 $12.71 $12.71 $12.71 $11.08 0
2016-03-09 $12.73 $12.73 $12.73 $12.73 $11.09 0
2016-03-08 $12.75 $12.75 $12.75 $12.75 $11.11 0
2016-03-07 $12.71 $12.71 $12.71 $12.71 $11.08 0
2016-03-04 $12.72 $12.72 $12.72 $12.72 $11.09 0
2016-03-03 $12.74 $12.74 $12.74 $12.74 $11.10 0
2016-03-02 $12.73 $12.73 $12.73 $12.73 $11.09 0
2016-03-01 $12.72 $12.72 $12.72 $12.72 $11.09 0
2016-02-29 $12.75 $12.75 $12.75 $12.75 $11.11 0
2016-02-26 $12.74 $12.74 $12.74 $12.74 $11.09 0
2016-02-25 $12.77 $12.77 $12.77 $12.77 $11.12 0
2016-02-24 $12.74 $12.74 $12.74 $12.74 $11.09 0
2016-02-23 $12.74 $12.74 $12.74 $12.74 $11.09 0
2016-02-22 $12.72 $12.72 $12.72 $12.72 $11.07 0
2016-02-19 $12.72 $12.72 $12.72 $12.72 $11.07 0
2016-02-18 $12.73 $12.73 $12.73 $12.73 $11.08 0
2016-02-17 $12.69 $12.69 $12.69 $12.69 $11.05 0
2016-02-16 $12.69 $12.69 $12.69 $12.69 $11.05 0
2016-02-12 $12.71 $12.71 $12.71 $12.71 $11.07 0
2016-02-11 $12.75 $12.75 $12.75 $12.75 $11.10 0
2016-02-10 $12.76 $12.76 $12.76 $12.76 $11.11 0
2016-02-09 $12.74 $12.74 $12.74 $12.74 $11.09 0
2016-02-08 $12.76 $12.76 $12.76 $12.76 $11.11 0
2016-02-05 $12.74 $12.74 $12.74 $12.74 $11.09 0
2016-02-04 $12.74 $12.74 $12.74 $12.74 $11.09 0
2016-02-03 $12.72 $12.72 $12.72 $12.72 $11.07 0
2016-02-02 $12.73 $12.73 $12.73 $12.73 $11.08 0
2016-02-01 $12.69 $12.69 $12.69 $12.69 $11.05 0
2016-01-29 $12.71 $12.71 $12.71 $12.71 $11.07 0
2016-01-28 $12.68 $12.68 $12.68 $12.68 $11.02 0
2016-01-27 $12.67 $12.67 $12.67 $12.67 $11.01 0
2016-01-26 $12.66 $12.66 $12.66 $12.66 $11.01 0
2016-01-25 $12.65 $12.65 $12.65 $12.65 $11.00 0
2016-01-22 $12.63 $12.63 $12.63 $12.63 $10.98 0
2016-01-21 $12.64 $12.64 $12.64 $12.64 $10.99 0
2016-01-20 $12.64 $12.64 $12.64 $12.64 $10.99 0
2016-01-19 $12.64 $12.64 $12.64 $12.64 $10.99 0
2016-01-15 $12.66 $12.66 $12.66 $12.66 $11.01 0
2016-01-14 $12.65 $12.65 $12.65 $12.65 $11.00 0
2016-01-13 $12.67 $12.67 $12.67 $12.67 $11.01 0
2016-01-12 $12.65 $12.65 $12.65 $12.65 $11.00 0
2016-01-11 $12.63 $12.63 $12.63 $12.63 $10.98 0
2016-01-08 $12.67 $12.67 $12.67 $12.67 $11.01 0
2016-01-07 $12.65 $12.65 $12.65 $12.65 $11.00 0
2016-01-06 $12.65 $12.65 $12.65 $12.65 $11.00 0
2016-01-05 $12.61 $12.61 $12.61 $12.61 $10.96 0
2016-01-04 $12.61 $12.61 $12.61 $12.61 $10.96 0
2015-12-31 $12.59 $12.59 $12.59 $12.59 $10.94 0
2015-12-30 $12.57 $12.57 $12.57 $12.57 $10.91 0
2015-12-29 $12.57 $12.57 $12.57 $12.57 $10.91 0
2015-12-28 $12.61 $12.61 $12.61 $12.61 $10.94 0
2015-12-24 $12.61 $12.61 $12.61 $12.61 $10.94 0
2015-12-23 $12.60 $12.60 $12.60 $12.60 $10.93 0
2015-12-22 $12.61 $12.61 $12.61 $12.61 $10.94 0
2015-12-21 $12.63 $12.63 $12.63 $12.63 $10.96 0
2015-12-18 $12.63 $12.63 $12.63 $12.63 $10.96 0
2015-12-17 $12.62 $12.62 $12.62 $12.62 $10.95 0
2015-12-16 $12.59 $12.59 $12.59 $12.59 $10.92 0
2015-12-15 $12.61 $12.61 $12.61 $12.61 $10.94 0
2015-12-14 $12.62 $12.62 $12.62 $12.62 $10.95 0
2015-12-11 $12.69 $12.69 $12.69 $12.69 $11.01 0
2015-12-10 $12.66 $12.66 $12.66 $12.66 $10.98 0
2015-12-09 $12.67 $12.67 $12.67 $12.67 $10.99 0
2015-12-08 $12.67 $12.67 $12.67 $12.67 $10.99 0
2015-12-07 $12.67 $12.67 $12.67 $12.67 $10.99 0
2015-12-04 $12.66 $12.66 $12.66 $12.66 $10.98 0
2015-12-03 $12.64 $12.64 $12.64 $12.64 $10.97 0
2015-12-02 $12.70 $12.70 $12.70 $12.70 $11.02 0
2015-12-01 $12.72 $12.72 $12.72 $12.72 $11.04 0
2015-11-30 $12.69 $12.69 $12.69 $12.69 $11.01 0
2015-11-27 $12.68 $12.68 $12.68 $12.68 $10.98 0
2015-11-25 $12.68 $12.68 $12.68 $12.68 $10.98 0
2015-11-24 $12.68 $12.68 $12.68 $12.68 $10.98 0
2015-11-23 $12.67 $12.67 $12.67 $12.67 $10.98 0
2015-11-20 $12.66 $12.66 $12.66 $12.66 $10.97 0
2015-11-19 $12.67 $12.67 $12.67 $12.67 $10.98 0
2015-11-18 $12.65 $12.65 $12.65 $12.65 $10.96 0
2015-11-17 $12.66 $12.66 $12.66 $12.66 $10.97 0
2015-11-16 $12.65 $12.65 $12.65 $12.65 $10.96 0
2015-11-13 $12.65 $12.65 $12.65 $12.65 $10.96 0
2015-11-12 $12.64 $12.64 $12.64 $12.64 $10.95 0
2015-11-11 $12.63 $12.63 $12.63 $12.63 $10.94 0
2015-11-10 $12.64 $12.64 $12.64 $12.64 $10.95 0
2015-11-09 $12.63 $12.63 $12.63 $12.63 $10.94 0
2015-11-06 $12.65 $12.65 $12.65 $12.65 $10.96 0
2015-11-05 $12.69 $12.69 $12.69 $12.69 $10.99 0
2015-11-04 $12.70 $12.70 $12.70 $12.70 $11.00 0
2015-11-03 $12.72 $12.72 $12.72 $12.72 $11.02 0
2015-11-02 $12.73 $12.73 $12.73 $12.73 $11.03 0
2015-10-30 $12.74 $12.74 $12.74 $12.74 $11.04 0
2015-10-29 $12.73 $12.73 $12.73 $12.73 $11.01 0
2015-10-28 $12.77 $12.77 $12.77 $12.77 $11.05 0
2015-10-27 $12.81 $12.81 $12.81 $12.81 $11.08 0
2015-10-26 $12.80 $12.80 $12.80 $12.80 $11.07 0
2015-10-23 $12.79 $12.79 $12.79 $12.79 $11.06 0
2015-10-22 $12.82 $12.82 $12.82 $12.82 $11.09 0
2015-10-21 $12.80 $12.80 $12.80 $12.80 $11.07 0
2015-10-20 $12.77 $12.77 $12.77 $12.77 $11.05 0
2015-10-19 $12.80 $12.80 $12.80 $12.80 $11.07 0
2015-10-16 $12.80 $12.80 $12.80 $12.80 $11.07 0
2015-10-15 $12.81 $12.81 $12.81 $12.81 $11.08 0
2015-10-14 $12.83 $12.83 $12.83 $12.83 $11.10 0
2015-10-13 $12.79 $12.79 $12.79 $12.79 $11.06 0
2015-10-12 $12.78 $12.78 $12.78 $12.78 $11.06 0
2015-10-09 $12.76 $12.76 $12.76 $12.76 $11.04 0
2015-10-08 $12.76 $12.76 $12.76 $12.76 $11.04 0
2015-10-07 $12.78 $12.78 $12.78 $12.78 $11.06 0
2015-10-06 $12.79 $12.79 $12.79 $12.79 $11.06 0
2015-10-05 $12.77 $12.77 $12.77 $12.77 $11.05 0
2015-10-02 $12.80 $12.80 $12.80 $12.80 $11.07 0
2015-10-01 $12.75 $12.75 $12.75 $12.75 $11.03 0
2015-09-30 $12.74 $12.74 $12.74 $12.74 $11.02 0
2015-09-29 $12.74 $12.74 $12.74 $12.74 $11.01 0
2015-09-28 $12.73 $12.73 $12.73 $12.73 $11.00 0
2015-09-25 $12.71 $12.71 $12.71 $12.71 $10.98 0
2015-09-24 $12.74 $12.74 $12.74 $12.74 $11.01 0
2015-09-23 $12.73 $12.73 $12.73 $12.73 $11.00 0
2015-09-22 $12.74 $12.74 $12.74 $12.74 $11.01 0
2015-09-21 $12.71 $12.71 $12.71 $12.71 $10.98 0
2015-09-18 $12.76 $12.76 $12.76 $12.76 $11.02 0
2015-09-17 $12.72 $12.72 $12.72 $12.72 $10.99 0
2015-09-16 $12.65 $12.65 $12.65 $12.65 $10.93 0
2015-09-15 $12.65 $12.65 $12.65 $12.65 $10.93 0
2015-09-14 $12.72 $12.72 $12.72 $12.72 $10.99 0
2015-09-11 $12.71 $12.71 $12.71 $12.71 $10.98 0
2015-09-10 $12.69 $12.69 $12.69 $12.69 $10.96 0
2015-09-09 $12.71 $12.71 $12.71 $12.71 $10.98 0
2015-09-08 $12.70 $12.70 $12.70 $12.70 $10.97 0
2015-09-04 $12.73 $12.73 $12.73 $12.73 $11.00 0
2015-09-03 $12.71 $12.71 $12.71 $12.71 $10.98 0
2015-09-02 $12.69 $12.69 $12.69 $12.69 $10.96 0
2015-09-01 $12.71 $12.71 $12.71 $12.71 $10.98 0
2015-08-31 $12.69 $12.69 $12.69 $12.69 $10.96 0
2015-08-28 $12.71 $12.71 $12.71 $12.71 $10.97 0
2015-08-27 $12.70 $12.70 $12.70 $12.70 $10.96 0
2015-08-26 $12.69 $12.69 $12.69 $12.69 $10.95 0
2015-08-25 $12.74 $12.74 $12.74 $12.74 $10.99 0
2015-08-24 $12.78 $12.78 $12.78 $12.78 $11.03 0
2015-08-21 $12.78 $12.78 $12.78 $12.78 $11.03 0
2015-08-20 $12.77 $12.77 $12.77 $12.77 $11.02 0
2015-08-19 $12.75 $12.75 $12.75 $12.75 $11.00 0
2015-08-18 $12.70 $12.70 $12.70 $12.70 $10.96 0
2015-08-17 $12.72 $12.72 $12.72 $12.72 $10.97 0
2015-08-14 $12.71 $12.71 $12.71 $12.71 $10.97 0
2015-08-13 $12.72 $12.72 $12.72 $12.72 $10.97 0
2015-08-12 $12.74 $12.74 $12.74 $12.74 $10.99 0
2015-08-11 $12.76 $12.76 $12.76 $12.76 $11.01 0
2015-08-10 $12.71 $12.71 $12.71 $12.71 $10.97 0
2015-08-07 $12.74 $12.74 $12.74 $12.74 $10.99 0
2015-08-06 $12.72 $12.72 $12.72 $12.72 $10.97 0
2015-08-05 $12.69 $12.69 $12.69 $12.69 $10.95 0
2015-08-04 $12.72 $12.72 $12.72 $12.72 $10.97 0
2015-08-03 $12.77 $12.77 $12.77 $12.77 $11.02 0
2015-07-31 $12.76 $12.76 $12.76 $12.76 $11.01 0
2015-07-30 $12.71 $12.71 $12.71 $12.71 $10.95 0
2015-07-29 $12.70 $12.70 $12.70 $12.70 $10.94 0
2015-07-28 $12.71 $12.71 $12.71 $12.71 $10.95 0
2015-07-27 $12.73 $12.73 $12.73 $12.73 $10.97 0
2015-07-24 $12.71 $12.71 $12.71 $12.71 $10.95 0
2015-07-23 $12.71 $12.71 $12.71 $12.71 $10.95 0
2015-07-22 $12.68 $12.68 $12.68 $12.68 $10.93 0
2015-07-21 $12.68 $12.68 $12.68 $12.68 $10.93 0
2015-07-20 $12.66 $12.66 $12.66 $12.66 $10.91 0
2015-07-17 $12.68 $12.68 $12.68 $12.68 $10.93 0
2015-07-16 $12.68 $12.68 $12.68 $12.68 $10.93 0
2015-07-15 $12.68 $12.68 $12.68 $12.68 $10.93 0
2015-07-14 $12.65 $12.65 $12.65 $12.65 $10.90 0
2015-07-13 $12.62 $12.62 $12.62 $12.62 $10.87 0
2015-07-10 $12.65 $12.65 $12.65 $12.65 $10.90 0
2015-07-09 $12.71 $12.71 $12.71 $12.71 $10.95 0
2015-07-08 $12.77 $12.77 $12.77 $12.77 $11.00 0
2015-07-07 $12.74 $12.74 $12.74 $12.74 $10.98 0
2015-07-06 $12.72 $12.72 $12.72 $12.72 $10.96 0
2015-07-02 $12.67 $12.67 $12.67 $12.67 $10.92 0
2015-07-01 $12.64 $12.64 $12.64 $12.64 $10.89 0
2015-06-30 $12.68 $12.68 $12.68 $12.68 $10.93 0
2015-06-29 $12.70 $12.70 $12.70 $12.70 $10.93 0
2015-06-26 $12.62 $12.62 $12.62 $12.62 $10.86 0
2015-06-25 $12.66 $12.66 $12.66 $12.66 $10.90 0
2015-06-24 $12.68 $12.68 $12.68 $12.68 $10.91 0
2015-06-23 $12.66 $12.66 $12.66 $12.66 $10.90 0
2015-06-22 $12.68 $12.68 $12.68 $12.68 $10.91 0
2015-06-19 $12.74 $12.74 $12.74 $12.74 $10.96 0
2015-06-18 $12.70 $12.70 $12.70 $12.70 $10.93 0
2015-06-17 $12.70 $12.70 $12.70 $12.70 $10.93 0
2015-06-16 $12.70 $12.70 $12.70 $12.70 $10.93 0
2015-06-15 $12.67 $12.67 $12.67 $12.67 $10.90 0
2015-06-12 $12.66 $12.66 $12.66 $12.66 $10.90 0
2015-06-11 $12.67 $12.67 $12.67 $12.67 $10.90 0
2015-06-10 $12.61 $12.61 $12.61 $12.61 $10.85 0
2015-06-09 $12.65 $12.65 $12.65 $12.65 $10.89 0
2015-06-08 $12.68 $12.68 $12.68 $12.68 $10.91 0
2015-06-05 $12.66 $12.66 $12.66 $12.66 $10.90 0
2015-06-04 $12.72 $12.72 $12.72 $12.72 $10.95 0
2015-06-03 $12.69 $12.69 $12.69 $12.69 $10.92 0
2015-06-02 $12.75 $12.75 $12.75 $12.75 $10.97 0
2015-06-01 $12.80 $12.80 $12.80 $12.80 $11.02 0
2015-05-29 $12.84 $12.84 $12.84 $12.84 $11.05 0
2015-05-28 $12.83 $12.83 $12.83 $12.83 $11.02 0
2015-05-27 $12.83 $12.83 $12.83 $12.83 $11.02 0
2015-05-26 $12.83 $12.83 $12.83 $12.83 $11.02 0
2015-05-22 $12.80 $12.80 $12.80 $12.80 $11.00 0
2015-05-21 $12.81 $12.81 $12.81 $12.81 $11.01 0
2015-05-20 $12.77 $12.77 $12.77 $12.77 $10.97 0
2015-05-19 $12.76 $12.76 $12.76 $12.76 $10.96 0
2015-05-18 $12.80 $12.80 $12.80 $12.80 $11.00 0
2015-05-15 $12.85 $12.85 $12.85 $12.85 $11.04 0
2015-05-14 $12.80 $12.80 $12.80 $12.80 $11.00 0
2015-05-13 $12.77 $12.77 $12.77 $12.77 $10.97 0
2015-05-12 $12.78 $12.78 $12.78 $12.78 $10.98 0
2015-05-11 $12.78 $12.78 $12.78 $12.78 $10.98 0
2015-05-08 $12.86 $12.86 $12.86 $12.86 $11.05 0
2015-05-07 $12.82 $12.82 $12.82 $12.82 $11.02 0
2015-05-06 $12.80 $12.80 $12.80 $12.80 $11.00 0
2015-05-05 $12.84 $12.84 $12.84 $12.84 $11.03 0
2015-05-04 $12.86 $12.86 $12.86 $12.86 $11.05 0
2015-05-01 $12.87 $12.87 $12.87 $12.87 $11.06 0
2015-04-30 $12.92 $12.92 $12.92 $12.92 $11.10 0
2015-04-29 $12.92 $12.92 $12.92 $12.92 $11.09 0
2015-04-28 $12.95 $12.95 $12.95 $12.95 $11.11 0
2015-04-27 $12.99 $12.99 $12.99 $12.99 $11.15 0
2015-04-24 $13.00 $13.00 $13.00 $13.00 $11.15 0
2015-04-23 $12.97 $12.97 $12.97 $12.97 $11.13 0
2015-04-22 $12.95 $12.95 $12.95 $12.95 $11.11 0
2015-04-21 $12.99 $12.99 $12.99 $12.99 $11.15 0
2015-04-20 $13.00 $13.00 $13.00 $13.00 $11.15 0
2015-04-17 $13.02 $13.02 $13.02 $13.02 $11.17 0
2015-04-16 $13.01 $13.01 $13.01 $13.01 $11.16 0
2015-04-15 $13.00 $13.00 $13.00 $13.00 $11.15 0
2015-04-14 $13.00 $13.00 $13.00 $13.00 $11.15 0
2015-04-13 $12.98 $12.98 $12.98 $12.98 $11.14 0
2015-04-10 $12.96 $12.96 $12.96 $12.96 $11.12 0
2015-04-09 $12.97 $12.97 $12.97 $12.97 $11.13 0
2015-04-08 $13.00 $13.00 $13.00 $13.00 $11.15 0
2015-04-07 $13.01 $13.01 $13.01 $13.01 $11.16 0
2015-04-06 $13.00 $13.00 $13.00 $13.00 $11.15 0
2015-04-02 $12.98 $12.98 $12.98 $12.98 $11.14 0
2015-04-01 $13.01 $13.01 $13.01 $13.01 $11.16 0
2015-03-31 $12.96 $12.96 $12.96 $12.96 $11.12 0
2015-03-30 $12.94 $12.94 $12.94 $12.94 $11.09 0
2015-03-27 $12.95 $12.95 $12.95 $12.95 $11.10 0
2015-03-26 $12.92 $12.92 $12.92 $12.92 $11.07 0
2015-03-25 $12.97 $12.97 $12.97 $12.97 $11.12 0
2015-03-24 $13.00 $13.00 $13.00 $13.00 $11.14 0
2015-03-23 $12.97 $12.97 $12.97 $12.97 $11.12 0
2015-03-20 $12.96 $12.96 $12.96 $12.96 $11.11 0
2015-03-19 $12.93 $12.93 $12.93 $12.93 $11.08 0
2015-03-18 $12.95 $12.95 $12.95 $12.95 $11.10 0
2015-03-17 $12.86 $12.86 $12.86 $12.86 $11.02 0
2015-03-16 $12.85 $12.85 $12.85 $12.85 $11.01 0
2015-03-13 $12.83 $12.83 $12.83 $12.83 $11.00 0
2015-03-12 $12.85 $12.85 $12.85 $12.85 $11.01 0
2015-03-11 $12.85 $12.85 $12.85 $12.85 $11.01 0
2015-03-10 $12.84 $12.84 $12.84 $12.84 $11.00 0
2015-03-09 $12.82 $12.82 $12.82 $12.82 $10.99 0
2015-03-06 $12.80 $12.80 $12.80 $12.80 $10.97 0
2015-03-05 $12.88 $12.88 $12.88 $12.88 $11.04 0
2015-03-04 $12.88 $12.88 $12.88 $12.88 $11.04 0
2015-03-03 $12.87 $12.87 $12.87 $12.87 $11.03 0
2015-03-02 $12.88 $12.88 $12.88 $12.88 $11.04 0
2015-02-27 $12.94 $12.94 $12.94 $12.94 $11.09 0
2015-02-26 $12.91 $12.91 $12.91 $12.91 $11.05 0
2015-02-25 $12.95 $12.95 $12.95 $12.95 $11.09 0
2015-02-24 $12.94 $12.94 $12.94 $12.94 $11.08 0
2015-02-23 $12.88 $12.88 $12.88 $12.88 $11.03 0
2015-02-20 $12.85 $12.85 $12.85 $12.85 $11.00 0
2015-02-19 $12.86 $12.86 $12.86 $12.86 $11.01 0
2015-02-18 $12.87 $12.87 $12.87 $12.87 $11.02 0
2015-02-17 $12.83 $12.83 $12.83 $12.83 $10.98 0
2015-02-13 $12.88 $12.88 $12.88 $12.88 $11.03 0
2015-02-12 $12.90 $12.90 $12.90 $12.90 $11.04 0
2015-02-11 $12.89 $12.89 $12.89 $12.89 $11.03 0
2015-02-10 $12.90 $12.90 $12.90 $12.90 $11.04 0
2015-02-09 $12.92 $12.92 $12.92 $12.92 $11.06 0
2015-02-06 $12.93 $12.93 $12.93 $12.93 $11.07 0
2015-02-05 $13.01 $13.01 $13.01 $13.01 $11.14 0
2015-02-04 $13.03 $13.03 $13.03 $13.03 $11.15 0
2015-02-03 $13.02 $13.02 $13.02 $13.02 $11.15 0
2015-02-02 $13.07 $13.07 $13.07 $13.07 $11.19 0
2015-01-30 $13.08 $13.08 $13.08 $13.08 $11.20 0
2015-01-29 $13.02 $13.02 $13.02 $13.02 $11.13 0
2015-01-28 $13.04 $13.04 $13.04 $13.04 $11.15 0
2015-01-27 $12.99 $12.99 $12.99 $12.99 $11.11 0
2015-01-26 $12.98 $12.98 $12.98 $12.98 $11.10 0
2015-01-23 $12.99 $12.99 $12.99 $12.99 $11.11 0
2015-01-22 $12.94 $12.94 $12.94 $12.94 $11.06 0
2015-01-21 $12.95 $12.95 $12.95 $12.95 $11.07 0
2015-01-20 $12.98 $12.98 $12.98 $12.98 $11.10 0
2015-01-16 $12.97 $12.97 $12.97 $12.97 $11.09 0
2015-01-15 $13.02 $13.02 $13.02 $13.02 $11.13 0
2015-01-14 $12.96 $12.96 $12.96 $12.96 $11.08 0
2015-01-13 $12.93 $12.93 $12.93 $12.93 $11.06 0
2015-01-12 $12.93 $12.93 $12.93 $12.93 $11.06 0
2015-01-09 $12.92 $12.92 $12.92 $12.92 $11.05 0
2015-01-08 $12.89 $12.89 $12.89 $12.89 $11.02 0
2015-01-07 $12.91 $12.91 $12.91 $12.91 $11.04 0
2015-01-06 $12.91 $12.91 $12.91 $12.91 $11.04 0
2015-01-05 $12.87 $12.87 $12.87 $12.87 $11.00 0
2015-01-02 $12.84 $12.84 $12.84 $12.84 $10.98 0
2014-12-31 $12.81 $12.81 $12.81 $12.81 $10.95 0
2014-12-30 $12.79 $12.79 $12.79 $12.79 $10.92 0
2014-12-29 $12.78 $12.78 $12.78 $12.78 $10.91 0
2014-12-26 $12.76 $12.76 $12.76 $12.76 $10.89 0
2014-12-24 $12.76 $12.76 $12.76 $12.76 $10.89 0
2014-12-23 $12.75 $12.75 $12.75 $12.75 $10.89 0
2014-12-22 $12.80 $12.80 $12.80 $12.80 $10.93 0
2014-12-19 $12.80 $12.80 $12.80 $12.80 $10.93 0
2014-12-18 $12.77 $12.77 $12.77 $12.77 $10.90 0
2014-12-17 $12.79 $12.79 $12.79 $12.79 $10.92 0
2014-12-16 $12.83 $12.83 $12.83 $12.83 $10.95 0
2014-12-15 $12.81 $12.81 $12.81 $12.81 $10.94 0
2014-12-12 $12.84 $12.84 $12.84 $12.84 $10.96 0
2014-12-11 $12.80 $12.80 $12.80 $12.80 $10.93 0
2014-12-10 $12.82 $12.82 $12.82 $12.82 $10.95 0
2014-12-09 $12.80 $12.80 $12.80 $12.80 $10.93 0
2014-12-08 $12.78 $12.78 $12.78 $12.78 $10.91 0
2014-12-05 $12.77 $12.77 $12.77 $12.77 $10.90 0
2014-12-04 $12.81 $12.81 $12.81 $12.81 $10.94 0
2014-12-03 $12.79 $12.79 $12.79 $12.79 $10.92 0
2014-12-02 $12.79 $12.79 $12.79 $12.79 $10.92 0
2014-12-01 $12.83 $12.83 $12.83 $12.83 $10.95 0
2014-11-28 $12.85 $12.85 $12.85 $12.85 $10.97 0
2014-11-26 $12.82 $12.82 $12.82 $12.82 $10.93 0
2014-11-25 $12.81 $12.81 $12.81 $12.81 $10.92 0
2014-11-24 $12.79 $12.79 $12.79 $12.79 $10.90 0
2014-11-21 $12.78 $12.78 $12.78 $12.78 $10.90 0

BOND FUND OF AMERICA CLASS R3 (RBFCX) News Headlines

Recent BOND FUND OF AMERICA CLASS R3 (RBFCX) News
Time Published Title News Site