Cohen & Steers Quality Income Realty Fund Inc (RQI) Exchange: NYSE

Data as of Nov. 29, 2022

$12.52 ($-0.12) -0.95%

Cohen & Steers Quality Income Realty Fund Inc - Daily Information
Click for more stock information on Cohen & Steers Quality Income Realty Fund Inc.
Daily Information Data
Date Nov. 29, 2022
Open $12.60
Previous Close $12.52
High $12.70
Low $12.46
Adjusted Open $12.60
Previous Adjusted Close $12.52
Adjusted High $12.70
Adjusted Low $12.46
Historical Stock Data for Cohen & Steers Quality Income Realty Fund Inc (RQI)
Date Open High Low Close Adj.Close Volume
2022-11-28 $12.60 $12.70 $12.46 $12.52 $12.52 308,366
2022-11-25 $12.62 $12.69 $12.58 $12.64 $12.64 134,742
2022-11-23 $12.40 $12.59 $12.40 $12.56 $12.56 290,028
2022-11-22 $12.38 $12.46 $12.35 $12.44 $12.44 315,097
2022-11-21 $12.26 $12.46 $12.24 $12.35 $12.35 405,825
2022-11-18 $12.32 $12.39 $12.21 $12.34 $12.34 248,162
2022-11-17 $12.22 $12.23 $12.00 $12.20 $12.20 337,947
2022-11-16 $12.55 $12.60 $12.34 $12.34 $12.34 330,696
2022-11-15 $12.64 $12.71 $12.44 $12.58 $12.58 403,805
2022-11-14 $12.80 $12.80 $12.58 $12.63 $12.55 276,796
2022-11-11 $12.82 $12.97 $12.73 $12.88 $12.80 307,855
2022-11-10 $12.49 $12.86 $12.35 $12.78 $12.70 382,258
2022-11-09 $12.01 $12.25 $11.97 $11.98 $11.90 285,170
2022-11-08 $12.11 $12.22 $12.02 $12.09 $12.01 204,451
2022-11-07 $12.13 $12.17 $11.86 $12.01 $11.93 351,427
2022-11-04 $11.87 $12.04 $11.72 $12.04 $12.04 227,990
2022-11-03 $11.75 $11.92 $11.57 $11.81 $11.81 245,230
2022-11-02 $12.26 $12.29 $11.77 $11.80 $11.80 345,277
2022-11-01 $12.46 $12.54 $12.23 $12.23 $12.23 394,729
2022-10-31 $12.26 $12.48 $12.20 $12.36 $12.36 399,511
2022-10-28 $11.94 $12.26 $11.88 $12.24 $12.24 298,818
2022-10-27 $11.97 $12.15 $11.90 $11.98 $11.98 254,682
2022-10-26 $11.91 $12.14 $11.84 $11.91 $11.91 259,846
2022-10-25 $11.34 $11.88 $11.34 $11.85 $11.85 403,055
2022-10-24 $11.19 $11.37 $11.08 $11.37 $11.37 457,039
2022-10-21 $11.00 $11.15 $10.93 $11.13 $11.13 279,595
2022-10-20 $11.07 $11.30 $11.01 $11.07 $11.07 334,100
2022-10-19 $11.37 $11.37 $11.02 $11.13 $11.13 243,534
2022-10-18 $11.41 $11.63 $11.33 $11.39 $11.39 356,650
2022-10-17 $11.14 $11.38 $11.14 $11.23 $11.23 352,448
2022-10-14 $11.39 $11.42 $10.98 $10.99 $10.99 523,004
2022-10-13 $10.89 $11.38 $10.81 $11.25 $11.25 733,321
2022-10-12 $11.13 $11.23 $10.98 $11.12 $11.12 444,835
2022-10-11 $11.01 $11.26 $10.95 $11.17 $11.17 638,560
2022-10-10 $11.26 $11.31 $11.08 $11.12 $11.04 416,559
2022-10-07 $11.45 $11.45 $11.09 $11.20 $11.20 447,748
2022-10-06 $11.82 $11.90 $11.48 $11.55 $11.55 376,200
2022-10-05 $11.93 $11.95 $11.53 $11.79 $11.79 460,380
2022-10-04 $12.01 $12.11 $11.91 $12.05 $12.05 515,075
2022-10-03 $11.40 $11.71 $11.16 $11.60 $11.60 554,819
2022-09-30 $11.10 $11.41 $11.10 $11.25 $11.25 349,300
2022-09-29 $11.41 $11.41 $10.94 $11.05 $11.05 577,203
2022-09-28 $11.29 $11.63 $11.17 $11.54 $11.54 471,910
2022-09-27 $11.31 $11.51 $10.87 $11.13 $11.13 1,073,173
2022-09-26 $11.77 $11.82 $11.00 $11.23 $11.23 1,044,567
2022-09-23 $12.02 $12.10 $11.75 $11.86 $11.86 606,172
2022-09-22 $12.56 $12.56 $12.19 $12.21 $12.21 484,741
2022-09-21 $12.94 $13.09 $12.58 $12.58 $12.58 405,507
2022-09-20 $13.11 $13.13 $12.83 $12.87 $12.87 353,593
2022-09-19 $13.25 $13.34 $13.10 $13.28 $13.28 212,969
2022-09-16 $13.50 $13.57 $13.25 $13.38 $13.38 643,231
2022-09-15 $14.13 $14.23 $13.66 $13.66 $13.66 265,428
2022-09-14 $14.34 $14.34 $14.04 $14.13 $14.13 202,230
2022-09-13 $14.68 $14.87 $14.30 $14.34 $14.34 338,920
2022-09-12 $14.91 $15.09 $14.91 $14.96 $14.96 202,654
2022-09-09 $14.81 $14.90 $14.67 $14.84 $14.84 114,109
2022-09-08 $14.62 $14.80 $14.59 $14.65 $14.65 100,138
2022-09-07 $14.29 $14.74 $14.29 $14.70 $14.70 160,895
2022-09-06 $14.29 $14.43 $14.16 $14.30 $14.30 200,523
2022-09-02 $14.54 $14.71 $14.23 $14.28 $14.28 132,674
2022-09-01 $14.47 $14.49 $14.23 $14.49 $14.49 315,782
2022-08-31 $14.71 $14.89 $14.50 $14.52 $14.52 308,237
2022-08-30 $14.85 $14.85 $14.51 $14.58 $14.58 249,348
2022-08-29 $14.67 $14.88 $14.57 $14.80 $14.80 210,542
2022-08-26 $15.14 $15.14 $14.70 $14.72 $14.72 228,414
2022-08-25 $14.76 $15.07 $14.69 $15.01 $15.01 162,679
2022-08-24 $14.53 $14.85 $14.53 $14.76 $14.76 178,814
2022-08-23 $14.76 $14.83 $14.50 $14.58 $14.58 221,041
2022-08-22 $15.03 $15.14 $14.75 $14.79 $14.79 268,142
2022-08-19 $15.28 $15.38 $15.13 $15.15 $15.15 208,964
2022-08-18 $15.51 $15.64 $15.39 $15.40 $15.40 212,205
2022-08-17 $15.64 $15.77 $15.53 $15.53 $15.53 248,314
2022-08-16 $15.92 $16.02 $15.77 $15.82 $15.82 207,789
2022-08-15 $15.95 $16.19 $15.90 $16.11 $16.03 268,660
2022-08-12 $15.68 $15.95 $15.68 $15.94 $15.86 287,445
2022-08-11 $15.89 $16.00 $15.52 $15.58 $15.50 248,030
2022-08-10 $15.72 $15.84 $15.67 $15.77 $15.69 293,883
2022-08-09 $15.50 $15.63 $15.48 $15.49 $15.41 166,533
2022-08-08 $15.39 $15.62 $15.38 $15.47 $15.39 266,563
2022-08-05 $15.22 $15.35 $15.16 $15.28 $15.20 242,578
2022-08-04 $15.25 $15.31 $15.16 $15.29 $15.21 163,642
2022-08-03 $15.17 $15.45 $15.16 $15.20 $15.12 206,559
2022-08-02 $15.34 $15.50 $15.17 $15.17 $15.09 197,589
2022-08-01 $15.50 $15.56 $15.33 $15.46 $15.38 332,927
2022-07-29 $15.45 $15.64 $15.40 $15.50 $15.42 428,941
2022-07-28 $14.81 $15.37 $14.81 $15.36 $15.28 267,788
2022-07-27 $14.64 $14.83 $14.51 $14.80 $14.73 246,107
2022-07-26 $14.52 $14.69 $14.48 $14.50 $14.43 155,199
2022-07-25 $14.57 $14.65 $14.45 $14.53 $14.46 189,805
2022-07-22 $14.47 $14.60 $14.43 $14.53 $14.46 209,613
2022-07-21 $14.17 $14.38 $14.01 $14.38 $14.31 161,213
2022-07-20 $14.27 $14.35 $14.14 $14.21 $14.14 219,710
2022-07-19 $13.87 $14.18 $13.83 $14.17 $14.10 170,089
2022-07-18 $14.09 $14.12 $13.73 $13.77 $13.70 236,420
2022-07-15 $13.93 $14.02 $13.80 $14.00 $13.93 163,281
2022-07-14 $13.67 $13.77 $13.65 $13.73 $13.66 161,527
2022-07-13 $13.80 $13.99 $13.75 $13.82 $13.75 168,943
2022-07-12 $14.03 $14.15 $13.77 $13.99 $13.92 168,236
2022-07-11 $14.11 $14.20 $14.02 $14.09 $13.94 172,081
2022-07-08 $14.08 $14.18 $13.93 $14.08 $13.93 213,346
2022-07-07 $14.14 $14.39 $14.06 $14.20 $14.05 182,250
2022-07-06 $14.17 $14.23 $14.01 $14.06 $13.91 198,766
2022-07-05 $13.88 $14.12 $13.55 $14.12 $13.97 299,324
2022-07-01 $13.70 $13.95 $13.64 $13.94 $13.79 216,694
2022-06-30 $13.47 $13.81 $13.37 $13.59 $13.44 320,996
2022-06-29 $13.50 $13.50 $13.30 $13.49 $13.35 186,695
2022-06-28 $13.80 $13.98 $13.48 $13.50 $13.36 320,751
2022-06-27 $13.52 $13.79 $13.47 $13.60 $13.45 240,914
2022-06-24 $13.39 $13.58 $13.35 $13.52 $13.38 227,038
2022-06-23 $13.17 $13.35 $13.10 $13.23 $13.09 413,564
2022-06-22 $13.09 $13.49 $13.00 $13.04 $12.90 402,251
2022-06-21 $13.23 $13.36 $13.10 $13.21 $13.07 367,128
2022-06-17 $12.83 $13.00 $12.68 $12.94 $12.80 317,113
2022-06-16 $13.10 $13.10 $12.65 $12.72 $12.58 430,542
2022-06-15 $13.11 $13.59 $13.05 $13.31 $13.17 350,254
2022-06-14 $13.00 $13.18 $12.84 $12.96 $12.82 418,408
2022-06-13 $13.75 $13.75 $13.02 $13.06 $12.84 542,246
2022-06-10 $14.00 $14.18 $13.94 $13.99 $13.76 289,001
2022-06-09 $14.63 $14.72 $14.30 $14.35 $14.11 196,353
2022-06-08 $15.08 $15.08 $14.61 $14.62 $14.37 182,665
2022-06-07 $14.79 $15.11 $14.73 $15.09 $14.84 230,825
2022-06-06 $14.78 $15.01 $14.74 $14.86 $14.61 199,546
2022-06-03 $14.95 $14.95 $14.67 $14.69 $14.44 222,750
2022-06-02 $14.66 $15.04 $14.50 $15.04 $14.79 201,778
2022-06-01 $14.84 $14.84 $14.55 $14.61 $14.37 309,652
2022-05-31 $14.83 $14.94 $14.55 $14.73 $14.48 362,206
2022-05-27 $14.34 $15.01 $14.34 $14.90 $14.65 496,491
2022-05-26 $14.09 $14.30 $14.01 $14.23 $13.99 319,636
2022-05-25 $13.69 $13.96 $13.58 $13.92 $13.69 316,558
2022-05-24 $13.49 $13.74 $13.25 $13.69 $13.46 334,872
2022-05-23 $13.53 $13.61 $13.34 $13.49 $13.26 367,663
2022-05-20 $13.55 $13.61 $13.20 $13.40 $13.18 349,575
2022-05-19 $13.51 $13.69 $13.43 $13.46 $13.23 253,992
2022-05-18 $14.05 $14.06 $13.59 $13.62 $13.39 344,551
2022-05-17 $14.05 $14.09 $13.75 $14.05 $13.81 381,097
2022-05-16 $13.74 $13.92 $13.65 $13.81 $13.58 273,190
2022-05-13 $13.47 $13.74 $13.33 $13.74 $13.51 324,176
2022-05-12 $13.36 $13.47 $13.13 $13.27 $13.05 518,488
2022-05-11 $13.33 $13.72 $13.26 $13.37 $13.15 429,490
2022-05-10 $13.90 $13.98 $13.27 $13.31 $13.09 753,465
2022-05-09 $14.49 $14.49 $13.75 $13.83 $13.52 672,530
2022-05-06 $14.55 $14.63 $14.38 $14.56 $14.23 348,806
2022-05-05 $15.03 $15.12 $14.55 $14.65 $14.32 310,149
2022-05-04 $15.06 $15.25 $14.70 $15.17 $14.83 336,813
2022-05-03 $14.70 $15.06 $14.70 $14.98 $14.64 328,574
2022-05-02 $15.17 $15.29 $14.43 $14.73 $14.40 843,567
2022-04-29 $16.05 $16.05 $15.26 $15.33 $14.98 526,686
2022-04-28 $15.92 $16.10 $15.61 $16.08 $15.72 216,793
2022-04-27 $15.77 $15.97 $15.61 $15.66 $15.31 294,400
2022-04-26 $16.07 $16.17 $15.71 $15.75 $15.39 269,054
2022-04-25 $16.21 $16.21 $15.83 $16.09 $15.73 302,012
2022-04-22 $16.57 $16.57 $16.23 $16.27 $15.90 235,750
2022-04-21 $16.97 $16.97 $16.51 $16.56 $16.19 562,232
2022-04-20 $16.45 $16.99 $16.43 $16.88 $16.50 546,498
2022-04-19 $15.98 $16.43 $15.98 $16.35 $15.98 378,090
2022-04-18 $15.92 $16.04 $15.85 $15.91 $15.55 283,652
2022-04-14 $16.31 $16.48 $15.92 $15.98 $15.62 335,151
2022-04-13 $16.28 $16.41 $16.17 $16.25 $15.88 229,182
2022-04-12 $16.40 $16.46 $16.17 $16.27 $15.90 206,003
2022-04-11 $16.34 $16.54 $16.33 $16.40 $15.95 323,699
2022-04-08 $16.33 $16.48 $16.28 $16.38 $15.93 268,836
2022-04-07 $16.65 $16.67 $16.32 $16.43 $15.98 332,588
2022-04-06 $16.53 $16.86 $16.46 $16.67 $16.21 375,946
2022-04-05 $16.98 $17.06 $16.55 $16.67 $16.21 328,479
2022-04-04 $16.96 $17.11 $16.81 $17.08 $16.61 421,621
2022-04-01 $16.81 $16.99 $16.70 $16.84 $16.38 307,689
2022-03-31 $16.93 $17.05 $16.71 $16.73 $16.27 282,370
2022-03-30 $16.90 $16.90 $16.69 $16.80 $16.34 213,240
2022-03-29 $16.46 $16.95 $16.46 $16.90 $16.44 352,762
2022-03-28 $16.13 $16.33 $16.00 $16.31 $15.86 208,078
2022-03-25 $16.00 $16.15 $15.84 $16.08 $15.64 381,909
2022-03-24 $16.01 $16.01 $15.81 $15.91 $15.47 140,302
2022-03-23 $15.94 $16.11 $15.82 $15.95 $15.51 236,461
2022-03-22 $15.94 $16.05 $15.85 $16.04 $15.60 211,201
2022-03-21 $16.03 $16.11 $15.74 $15.84 $15.41 216,740
2022-03-18 $15.94 $16.06 $15.86 $16.03 $15.59 173,311
2022-03-17 $15.51 $15.96 $15.51 $15.93 $15.49 228,575
2022-03-16 $15.40 $15.61 $15.15 $15.57 $15.14 190,885
2022-03-15 $15.18 $15.38 $15.10 $15.26 $14.84 215,812
2022-03-14 $15.60 $15.69 $15.13 $15.25 $14.75 347,171
2022-03-11 $15.76 $16.64 $15.61 $15.63 $15.12 205,919
2022-03-10 $15.72 $15.87 $15.59 $15.74 $15.23 384,556
2022-03-09 $15.92 $16.08 $15.85 $15.90 $15.38 217,519
2022-03-08 $15.70 $15.93 $15.57 $15.68 $15.17 278,267
2022-03-07 $16.01 $16.05 $15.73 $15.73 $15.22 284,809
2022-03-04 $15.80 $16.20 $15.69 $16.17 $15.64 318,366
2022-03-03 $15.68 $15.98 $15.56 $15.87 $15.35 301,949
2022-03-02 $15.62 $15.88 $15.52 $15.56 $15.05 346,026
2022-03-01 $15.66 $15.81 $15.53 $15.62 $15.11 344,834
2022-02-28 $15.80 $15.99 $15.46 $15.74 $15.23 409,523
2022-02-25 $15.40 $15.94 $15.40 $15.92 $15.40 575,231
2022-02-24 $14.38 $15.34 $14.18 $15.34 $14.84 727,681
2022-02-23 $14.81 $14.95 $14.65 $14.68 $14.20 622,832
2022-02-22 $15.00 $15.08 $14.51 $14.72 $14.24 678,086
2022-02-18 $15.31 $15.42 $15.05 $15.12 $14.63 453,571
2022-02-17 $15.64 $15.64 $15.27 $15.31 $14.81 475,340
2022-02-16 $15.70 $15.92 $15.61 $15.63 $15.12 382,345
2022-02-15 $15.84 $15.94 $15.66 $15.70 $15.19 298,499
2022-02-14 $15.91 $16.10 $15.66 $15.79 $15.20 387,789
2022-02-11 $16.26 $16.43 $15.85 $15.94 $15.34 368,543
2022-02-10 $16.44 $16.61 $16.18 $16.27 $15.66 557,469
2022-02-09 $16.35 $16.64 $16.35 $16.59 $15.97 273,398
2022-02-08 $16.48 $16.48 $16.21 $16.26 $15.65 231,898
2022-02-07 $16.31 $16.50 $16.28 $16.43 $15.82 295,979
2022-02-04 $16.50 $16.56 $16.09 $16.25 $15.64 331,469
2022-02-03 $16.80 $16.82 $16.55 $16.57 $15.95 252,129
2022-02-02 $16.65 $16.92 $16.65 $16.90 $16.27 285,502
2022-02-01 $16.74 $16.78 $16.45 $16.59 $15.97 359,492
2022-01-31 $16.34 $16.59 $16.24 $16.59 $15.97 369,474
2022-01-28 $15.69 $16.31 $15.53 $16.31 $15.70 373,020
2022-01-27 $15.98 $16.28 $15.70 $15.73 $15.14 435,232
2022-01-26 $15.98 $16.29 $15.66 $15.88 $15.29 683,748
2022-01-25 $15.31 $15.92 $15.21 $15.84 $15.25 416,469
2022-01-24 $15.40 $15.79 $14.53 $15.70 $15.11 1,784,592
2022-01-21 $16.36 $16.53 $15.60 $15.67 $15.08 764,849
2022-01-20 $16.65 $16.93 $16.39 $16.41 $15.80 356,759
2022-01-19 $16.81 $16.98 $16.63 $16.65 $16.03 326,036
2022-01-18 $16.93 $16.93 $16.62 $16.80 $16.17 360,860
2022-01-14 $17.05 $17.05 $16.62 $17.01 $16.37 441,393
2022-01-13 $17.30 $17.35 $17.07 $17.10 $16.46 265,645
2022-01-12 $17.10 $17.22 $17.05 $17.15 $16.51 285,540
2022-01-11 $17.10 $17.20 $16.90 $17.07 $16.43 343,519
2022-01-10 $17.34 $17.35 $16.90 $17.10 $16.38 421,837
2022-01-07 $17.39 $17.43 $17.21 $17.35 $16.62 315,010
2022-01-06 $17.21 $17.41 $16.91 $17.35 $16.62 422,336
2022-01-05 $17.98 $18.01 $17.12 $17.13 $16.41 831,152
2022-01-04 $18.13 $18.32 $18.05 $18.11 $17.35 437,396
2022-01-03 $18.36 $18.45 $17.84 $18.13 $17.37 843,896
2021-12-31 $18.19 $18.39 $18.15 $18.22 $17.46 285,889
2021-12-30 $18.11 $18.21 $18.04 $18.19 $17.43 294,489
2021-12-29 $17.99 $18.10 $17.88 $18.00 $17.25 344,458
2021-12-28 $17.90 $18.05 $17.82 $17.94 $17.19 314,858
2021-12-27 $17.55 $17.87 $17.54 $17.84 $17.09 365,098
2021-12-23 $17.48 $17.60 $17.38 $17.55 $16.81 327,153
2021-12-22 $17.23 $17.41 $17.20 $17.40 $16.67 273,842
2021-12-21 $16.98 $17.25 $16.93 $17.22 $16.50 237,773
2021-12-20 $16.99 $17.01 $16.69 $16.85 $16.14 338,687
2021-12-17 $17.07 $17.26 $17.02 $17.14 $16.42 355,688
2021-12-16 $17.13 $17.21 $17.02 $17.13 $16.41 351,429
2021-12-15 $16.73 $17.08 $16.63 $17.05 $16.34 417,340
2021-12-14 $16.75 $16.85 $16.59 $16.66 $15.96 317,192
2021-12-13 $16.70 $16.83 $16.51 $16.81 $16.03 292,434
2021-12-10 $16.71 $16.71 $16.58 $16.66 $15.89 173,206
2021-12-09 $16.82 $16.86 $16.65 $16.69 $15.91 301,397
2021-12-08 $16.82 $16.90 $16.65 $16.85 $16.07 209,831
2021-12-07 $16.50 $16.72 $16.40 $16.66 $15.89 220,733
2021-12-06 $16.05 $16.40 $16.05 $16.30 $15.54 296,177
2021-12-03 $16.12 $16.12 $15.81 $16.01 $15.27 274,385
2021-12-02 $15.77 $16.18 $15.76 $16.01 $15.27 416,741
2021-12-01 $16.31 $16.52 $15.76 $15.78 $15.05 434,820
2021-11-30 $16.60 $16.63 $16.07 $16.11 $15.36 441,549
2021-11-29 $16.70 $16.73 $16.51 $16.57 $15.80 374,976
2021-11-26 $16.67 $16.79 $16.46 $16.57 $15.80 232,392
2021-11-24 $16.72 $17.01 $16.68 $17.00 $16.21 171,574
2021-11-23 $16.50 $16.77 $16.43 $16.72 $15.94 221,834
2021-11-22 $16.81 $16.84 $16.54 $16.56 $15.79 344,477
2021-11-19 $16.89 $16.92 $16.72 $16.84 $16.06 166,904
2021-11-18 $16.99 $17.01 $16.81 $16.83 $16.05 241,842
2021-11-17 $16.85 $16.92 $16.60 $16.92 $16.13 327,914
2021-11-16 $17.02 $17.10 $16.86 $16.87 $16.09 295,779
2021-11-15 $17.13 $17.14 $16.97 $17.10 $16.23 219,248
2021-11-12 $17.12 $17.12 $16.96 $17.10 $16.23 193,930
2021-11-11 $17.00 $17.07 $16.87 $17.04 $16.17 183,972
2021-11-10 $17.01 $17.08 $16.86 $16.97 $16.11 295,228
2021-11-09 $17.02 $17.08 $16.92 $17.04 $16.17 245,210
2021-11-08 $17.01 $17.01 $16.82 $16.93 $16.07 249,761
2021-11-05 $17.02 $17.15 $16.85 $16.95 $16.09 294,331
2021-11-04 $17.11 $17.15 $16.86 $16.93 $16.07 374,518
2021-11-03 $16.96 $17.13 $16.91 $17.11 $16.24 252,623
2021-11-02 $16.95 $17.03 $16.78 $17.00 $16.13 456,053
2021-11-01 $16.70 $16.84 $16.50 $16.79 $15.93 394,355
2021-10-29 $16.78 $16.82 $16.60 $16.63 $15.78 323,887
2021-10-28 $16.61 $16.77 $16.53 $16.76 $15.91 290,129
2021-10-27 $16.68 $16.72 $16.51 $16.52 $15.68 307,483
2021-10-26 $16.50 $16.63 $16.48 $16.60 $15.75 245,546
2021-10-25 $16.39 $16.48 $16.34 $16.48 $15.64 223,193
2021-10-22 $16.36 $16.45 $16.30 $16.38 $15.55 199,394
2021-10-21 $16.44 $16.45 $16.27 $16.31 $15.48 248,573
2021-10-20 $16.15 $16.44 $16.15 $16.41 $15.57 343,260
2021-10-19 $16.18 $16.22 $16.05 $16.14 $15.32 246,295
2021-10-18 $15.87 $16.12 $15.80 $16.12 $15.30 355,163
2021-10-15 $15.88 $16.01 $15.79 $15.87 $15.06 236,004
2021-10-14 $15.69 $15.82 $15.64 $15.79 $14.99 220,851
2021-10-13 $15.52 $15.57 $15.39 $15.57 $14.78 233,304
2021-10-12 $15.27 $15.50 $15.26 $15.48 $14.69 293,434
2021-10-11 $15.29 $15.38 $15.23 $15.33 $14.47 273,961
2021-10-08 $15.55 $15.55 $15.26 $15.28 $14.43 304,134
2021-10-07 $15.34 $15.61 $15.33 $15.42 $14.56 372,783
2021-10-06 $15.09 $15.24 $14.91 $15.22 $14.37 313,851
2021-10-05 $15.27 $15.27 $15.03 $15.13 $14.29 308,604
2021-10-04 $15.24 $15.26 $15.06 $15.19 $14.34 366,743
2021-10-01 $14.97 $15.22 $14.91 $15.19 $14.34 256,622
2021-09-30 $15.24 $15.24 $14.85 $14.90 $14.07 383,766
2021-09-29 $15.02 $15.17 $15.00 $15.08 $14.24 301,916
2021-09-28 $15.04 $15.05 $14.65 $14.91 $14.08 659,236
2021-09-27 $15.42 $15.54 $15.07 $15.12 $14.28 556,987
2021-09-24 $15.66 $15.73 $15.43 $15.46 $14.60 314,899
2021-09-23 $15.86 $15.91 $15.65 $15.67 $14.79 385,199
2021-09-22 $15.61 $15.87 $15.61 $15.75 $14.87 350,666
2021-09-21 $15.67 $15.86 $15.57 $15.60 $14.73 322,550
2021-09-20 $15.67 $15.72 $15.36 $15.58 $14.71 596,404
2021-09-17 $16.10 $16.10 $15.80 $15.82 $14.94 214,576
2021-09-16 $16.04 $16.09 $15.89 $16.01 $15.12 252,017
2021-09-15 $16.00 $16.12 $15.89 $16.09 $15.19 237,327
2021-09-14 $16.15 $16.17 $15.92 $16.00 $15.11 204,550
2021-09-13 $16.22 $16.23 $16.07 $16.16 $15.18 278,207
2021-09-10 $16.36 $16.36 $16.08 $16.09 $15.12 303,810
2021-09-09 $16.47 $16.47 $16.33 $16.34 $15.35 293,183
2021-09-08 $16.36 $16.53 $16.30 $16.53 $15.53 204,330
2021-09-07 $16.66 $16.67 $16.33 $16.36 $15.37 374,042
2021-09-03 $16.71 $16.71 $16.53 $16.69 $15.68 239,216
2021-09-02 $16.65 $16.67 $16.49 $16.67 $15.66 342,697
2021-09-01 $16.35 $16.56 $16.30 $16.55 $15.55 440,313
2021-08-31 $16.11 $16.31 $16.02 $16.31 $15.32 357,971
2021-08-30 $15.94 $16.06 $15.85 $16.06 $15.09 295,228
2021-08-27 $15.66 $15.92 $15.65 $15.88 $14.92 332,143
2021-08-26 $15.69 $15.72 $15.52 $15.54 $14.60 403,708
2021-08-25 $15.79 $15.79 $15.65 $15.68 $14.73 350,570
2021-08-24 $15.82 $15.82 $15.65 $15.69 $14.74 525,561
2021-08-23 $15.90 $15.90 $15.68 $15.73 $14.78 455,468
2021-08-20 $15.68 $15.86 $15.62 $15.73 $14.78 418,351
2021-08-19 $15.80 $16.07 $15.70 $15.72 $14.77 635,255
2021-08-18 $16.25 $16.35 $15.88 $15.91 $14.95 345,405
2021-08-17 $16.40 $16.47 $16.17 $16.22 $15.24 380,397
2021-08-16 $16.55 $16.61 $16.44 $16.51 $15.43 415,379
2021-08-13 $16.50 $16.63 $16.42 $16.52 $15.44 448,154
2021-08-12 $16.36 $16.48 $16.29 $16.41 $15.34 284,910
2021-08-11 $16.22 $16.41 $16.20 $16.33 $15.27 340,238
2021-08-10 $16.25 $16.25 $16.16 $16.16 $15.11 237,961
2021-08-09 $16.16 $16.22 $16.03 $16.20 $15.14 284,399
2021-08-06 $16.12 $16.16 $16.05 $16.11 $15.06 197,037
2021-08-05 $15.95 $16.09 $15.92 $16.05 $15.00 323,955
2021-08-04 $16.19 $16.20 $15.88 $15.92 $14.88 395,368
2021-08-03 $16.19 $16.22 $16.11 $16.20 $15.14 290,417
2021-08-02 $16.21 $16.22 $16.11 $16.18 $15.13 368,203
2021-07-30 $16.16 $16.25 $16.05 $16.08 $15.03 522,231
2021-07-29 $16.00 $16.01 $15.89 $15.95 $14.91 252,978
2021-07-28 $15.97 $16.00 $15.83 $15.90 $14.86 232,667
2021-07-27 $15.90 $15.99 $15.75 $15.91 $14.87 251,559
2021-07-26 $16.00 $16.03 $15.80 $15.85 $14.82 243,046
2021-07-23 $15.91 $15.97 $15.85 $15.97 $14.93 223,091
2021-07-22 $15.92 $15.92 $15.69 $15.82 $14.79 252,810
2021-07-21 $16.01 $16.03 $15.88 $15.89 $14.85 365,111
2021-07-20 $15.69 $16.00 $15.62 $15.98 $14.94 341,958
2021-07-19 $15.74 $15.86 $15.36 $15.54 $14.53 635,413
2021-07-16 $16.06 $16.10 $15.85 $16.01 $14.97 1,065,796
2021-07-15 $16.03 $16.11 $15.95 $16.10 $15.05 364,413
2021-07-14 $16.00 $16.04 $15.88 $16.00 $14.96 376,010
2021-07-13 $16.10 $16.16 $15.75 $15.84 $14.81 446,282
2021-07-12 $16.23 $16.23 $16.06 $16.13 $15.00 494,996
2021-07-09 $16.00 $16.20 $15.95 $16.20 $15.07 304,680
2021-07-08 $15.60 $15.95 $15.43 $15.95 $14.84 475,295
2021-07-07 $16.05 $16.14 $15.96 $15.96 $14.85 382,039
2021-07-06 $16.05 $16.05 $15.87 $16.01 $14.89 291,588
2021-07-02 $15.94 $16.04 $15.87 $16.04 $14.92 262,151
2021-07-01 $15.75 $15.98 $15.73 $15.85 $14.74 338,583
2021-06-30 $15.90 $15.94 $15.71 $15.71 $14.61 326,682
2021-06-29 $15.90 $15.92 $15.78 $15.85 $14.74 350,851
2021-06-28 $15.75 $15.84 $15.63 $15.84 $14.73 387,279
2021-06-25 $15.62 $15.73 $15.53 $15.70 $14.60 253,414
2021-06-24 $15.73 $15.73 $15.43 $15.54 $14.45 380,257
2021-06-23 $15.41 $15.57 $15.41 $15.50 $14.42 233,370
2021-06-22 $15.69 $15.70 $15.46 $15.47 $14.39 313,302
2021-06-21 $15.39 $15.65 $15.26 $15.63 $14.54 458,771
2021-06-18 $15.56 $15.57 $15.21 $15.21 $14.15 598,266
2021-06-17 $15.69 $15.71 $15.36 $15.60 $14.51 641,652
2021-06-16 $16.06 $16.14 $15.64 $15.71 $14.61 479,363
2021-06-15 $16.13 $16.16 $16.01 $16.05 $14.93 448,385
2021-06-14 $16.17 $16.21 $16.14 $16.21 $15.00 395,788
2021-06-11 $16.25 $16.25 $16.14 $16.18 $14.98 325,690
2021-06-10 $16.18 $16.24 $16.03 $16.21 $15.00 427,058
2021-06-09 $16.25 $16.25 $16.08 $16.09 $14.89 742,252
2021-06-08 $16.15 $16.21 $16.07 $16.19 $14.98 383,545
2021-06-07 $15.93 $16.14 $15.92 $16.02 $14.83 518,586
2021-06-04 $15.83 $15.94 $15.82 $15.93 $14.74 346,314
2021-06-03 $15.82 $15.87 $15.68 $15.83 $14.65 411,544
2021-06-02 $15.65 $15.83 $15.57 $15.79 $14.61 455,555
2021-06-01 $15.50 $15.59 $15.45 $15.57 $14.41 357,472
2021-05-28 $15.40 $15.46 $15.31 $15.43 $14.28 335,461
2021-05-27 $15.43 $15.43 $15.24 $15.28 $14.14 310,383
2021-05-26 $15.29 $15.35 $15.26 $15.34 $14.20 360,411
2021-05-25 $15.28 $15.30 $15.18 $15.23 $14.10 325,988
2021-05-24 $15.07 $15.27 $15.07 $15.17 $14.04 374,297
2021-05-21 $15.20 $15.20 $15.06 $15.06 $13.94 226,434
2021-05-20 $14.85 $15.14 $14.81 $15.10 $13.98 319,974
2021-05-19 $14.84 $14.90 $14.69 $14.88 $13.77 389,894
2021-05-18 $14.95 $15.05 $14.82 $14.99 $13.87 432,105
2021-05-17 $14.92 $14.97 $14.81 $14.97 $13.86 275,814
2021-05-14 $14.68 $14.91 $14.68 $14.85 $13.74 329,362
2021-05-13 $14.28 $14.65 $14.24 $14.64 $13.55 568,959
2021-05-12 $14.70 $14.79 $13.94 $14.16 $13.11 1,002,456
2021-05-11 $14.85 $14.86 $14.66 $14.74 $13.64 384,297
2021-05-10 $15.03 $15.24 $14.96 $15.10 $13.90 423,713
2021-05-07 $14.96 $15.03 $14.85 $14.96 $13.77 435,924
2021-05-06 $14.70 $14.83 $14.64 $14.79 $13.61 479,402
2021-05-05 $15.30 $15.30 $14.60 $14.68 $13.51 871,100
2021-05-04 $15.35 $15.35 $15.16 $15.20 $13.99 430,872
2021-05-03 $15.25 $15.44 $15.19 $15.34 $14.12 566,426
2021-04-30 $15.16 $15.20 $15.10 $15.20 $13.99 404,078
2021-04-29 $15.03 $15.16 $15.00 $15.13 $13.93 351,009
2021-04-28 $15.04 $15.10 $14.90 $14.91 $13.73 416,604
2021-04-27 $15.06 $15.06 $14.96 $14.98 $13.79 297,742
2021-04-26 $14.93 $15.13 $14.92 $14.95 $13.76 558,262
2021-04-23 $14.75 $14.97 $14.74 $14.96 $13.77 356,975
2021-04-22 $14.76 $14.85 $14.66 $14.77 $13.60 353,372
2021-04-21 $14.61 $14.83 $14.55 $14.72 $13.55 438,797
2021-04-20 $14.51 $14.63 $14.48 $14.57 $13.41 344,627
2021-04-19 $14.48 $14.52 $14.41 $14.48 $13.33 390,015
2021-04-16 $14.40 $14.49 $14.36 $14.47 $13.32 372,284
2021-04-15 $14.32 $14.44 $14.29 $14.37 $13.23 364,031
2021-04-14 $14.40 $14.49 $14.22 $14.23 $13.10 416,928
2021-04-13 $14.35 $14.44 $14.26 $14.43 $13.28 350,683
2021-04-12 $14.45 $14.46 $14.32 $14.46 $13.24 455,186
2021-04-09 $14.38 $14.40 $14.30 $14.40 $13.18 344,282
2021-04-08 $14.29 $14.37 $14.23 $14.29 $13.08 519,937
2021-04-07 $14.12 $14.25 $14.12 $14.17 $12.97 371,788
2021-04-06 $14.05 $14.14 $14.03 $14.10 $12.91 401,838
2021-04-05 $14.21 $14.25 $14.02 $14.06 $12.87 811,975
2021-04-01 $13.99 $14.18 $13.95 $14.08 $12.89 751,747
2021-03-31 $13.92 $14.00 $13.85 $13.92 $12.74 395,521
2021-03-30 $13.81 $13.94 $13.75 $13.92 $12.74 363,072
2021-03-29 $13.80 $14.00 $13.66 $13.93 $12.75 457,500
2021-03-26 $13.72 $13.82 $13.60 $13.77 $12.61 349,691
2021-03-25 $13.45 $13.70 $13.35 $13.67 $12.51 369,695
2021-03-24 $13.54 $13.62 $13.51 $13.52 $12.38 286,740
2021-03-23 $13.51 $13.63 $13.50 $13.53 $12.39 259,015
2021-03-22 $13.45 $13.57 $13.38 $13.52 $12.38 258,119
2021-03-19 $13.54 $13.61 $13.42 $13.42 $12.29 300,892
2021-03-18 $13.60 $13.64 $13.51 $13.52 $12.38 305,054
2021-03-17 $13.61 $13.66 $13.52 $13.63 $12.48 275,434
2021-03-16 $13.70 $13.73 $13.61 $13.66 $12.51 364,007
2021-03-15 $13.52 $13.80 $13.50 $13.73 $12.50 450,689
2021-03-12 $13.34 $13.51 $13.26 $13.47 $12.26 480,480
2021-03-11 $13.25 $13.37 $13.25 $13.26 $12.07 449,046
2021-03-10 $13.09 $13.33 $13.07 $13.23 $12.04 339,480
2021-03-09 $13.03 $13.19 $13.00 $13.04 $11.87 313,410
2021-03-08 $12.90 $13.08 $12.83 $12.95 $11.79 414,704
2021-03-05 $12.83 $12.93 $12.55 $12.88 $11.72 540,194
2021-03-04 $13.02 $13.08 $12.67 $12.74 $11.60 713,670
2021-03-03 $13.11 $13.16 $13.02 $13.05 $11.88 499,093
2021-03-02 $13.25 $13.27 $13.04 $13.15 $11.97 668,374
2021-03-01 $13.03 $13.31 $13.03 $13.10 $11.92 429,805
2021-02-26 $13.21 $13.22 $13.00 $13.01 $11.84 396,956
2021-02-25 $13.35 $13.42 $12.99 $13.10 $11.92 459,608
2021-02-24 $13.18 $13.40 $13.11 $13.38 $12.18 640,201
2021-02-23 $13.01 $13.16 $12.91 $13.16 $11.98 554,070
2021-02-22 $12.95 $13.10 $12.93 $13.02 $11.85 448,724
2021-02-19 $12.95 $13.06 $12.90 $13.02 $11.85 371,057
2021-02-18 $12.80 $12.98 $12.80 $12.89 $11.73 310,586
2021-02-17 $12.82 $12.92 $12.77 $12.92 $11.76 330,535
2021-02-16 $13.00 $13.04 $12.81 $12.86 $11.70 350,758
2021-02-12 $12.96 $13.08 $12.93 $13.00 $11.83 333,939
2021-02-11 $13.08 $13.10 $12.98 $13.00 $11.83 254,450
2021-02-10 $13.02 $13.15 $12.99 $13.00 $11.83 350,125
2021-02-09 $12.81 $13.03 $12.80 $13.03 $11.86 363,503
2021-02-08 $12.95 $13.03 $12.86 $12.94 $11.71 445,244
2021-02-05 $12.92 $13.02 $12.90 $12.91 $11.68 420,769
2021-02-04 $12.75 $12.91 $12.66 $12.89 $11.66 391,152
2021-02-03 $12.64 $12.76 $12.55 $12.75 $11.53 409,280
2021-02-02 $12.70 $12.75 $12.52 $12.66 $11.45 429,513
2021-02-01 $12.44 $12.63 $12.37 $12.63 $11.42 583,424
2021-01-29 $12.44 $12.56 $12.23 $12.37 $11.19 559,913
2021-01-28 $12.32 $12.50 $12.30 $12.43 $11.24 440,605
2021-01-27 $12.37 $12.54 $12.26 $12.30 $11.13 407,008
2021-01-26 $12.44 $12.58 $12.41 $12.55 $11.35 342,507
2021-01-25 $12.35 $12.44 $12.31 $12.42 $11.23 392,804
2021-01-22 $12.33 $12.36 $12.25 $12.34 $11.16 266,325
2021-01-21 $12.25 $12.32 $12.11 $12.32 $11.14 427,241
2021-01-20 $12.15 $12.35 $12.15 $12.27 $11.10 483,858
2021-01-19 $12.30 $12.30 $12.12 $12.15 $10.99 478,139
2021-01-15 $12.15 $12.28 $12.12 $12.23 $11.06 300,192
2021-01-14 $12.30 $12.31 $12.17 $12.19 $11.03 448,079
2021-01-13 $12.12 $12.24 $12.06 $12.23 $11.06 483,998
2021-01-12 $12.05 $12.14 $11.96 $12.14 $10.98 487,327
2021-01-11 $12.16 $12.20 $12.09 $12.17 $10.94 575,161
2021-01-08 $12.19 $12.28 $12.11 $12.21 $10.97 573,424
2021-01-07 $12.17 $12.17 $12.05 $12.13 $10.90 575,980
2021-01-06 $12.13 $12.17 $12.01 $12.14 $10.91 751,586
2021-01-05 $12.09 $12.18 $12.07 $12.09 $10.86 678,928
2021-01-04 $12.54 $12.64 $12.03 $12.14 $10.91 1,157,154
2020-12-31 $12.24 $12.43 $12.11 $12.40 $11.14 692,236
2020-12-30 $12.05 $12.20 $12.05 $12.20 $10.96 372,670
2020-12-29 $12.07 $12.18 $12.00 $12.00 $10.78 500,159
2020-12-28 $12.05 $12.22 $12.03 $12.08 $10.86 558,727
2020-12-24 $11.93 $12.01 $11.90 $11.95 $10.74 145,990
2020-12-23 $11.90 $12.11 $11.90 $11.92 $10.71 322,423
2020-12-22 $11.96 $12.06 $11.90 $11.92 $10.71 414,231
2020-12-21 $12.02 $12.08 $11.85 $11.93 $10.72 662,763
2020-12-18 $12.38 $12.39 $12.15 $12.15 $10.92 387,065
2020-12-17 $12.45 $12.49 $12.37 $12.38 $11.13 382,388
2020-12-16 $12.40 $12.48 $12.31 $12.45 $11.19 343,745
2020-12-15 $12.30 $12.39 $12.22 $12.34 $11.09 420,280
2020-12-14 $12.42 $12.59 $12.27 $12.32 $11.00 439,130
2020-12-11 $12.40 $12.43 $12.27 $12.39 $11.06 295,964
2020-12-10 $12.35 $12.52 $12.33 $12.43 $11.10 391,353
2020-12-09 $12.60 $12.63 $12.35 $12.46 $11.13 421,591
2020-12-08 $12.42 $12.53 $12.40 $12.50 $11.16 430,468
2020-12-07 $12.33 $12.45 $12.30 $12.42 $11.09 463,393
2020-12-04 $12.32 $12.45 $12.26 $12.37 $11.04 437,846
2020-12-03 $12.20 $12.23 $12.14 $12.18 $10.88 471,985
2020-12-02 $12.22 $12.33 $12.12 $12.20 $10.89 437,106
2020-12-01 $12.39 $12.45 $12.20 $12.21 $10.90 627,089
2020-11-30 $12.50 $12.52 $12.23 $12.25 $10.94 639,722
2020-11-27 $12.42 $12.48 $12.37 $12.46 $11.13 358,532
2020-11-25 $12.40 $12.54 $12.34 $12.41 $11.08 522,418
2020-11-24 $12.38 $12.50 $12.32 $12.39 $11.06 602,038
2020-11-23 $12.20 $12.24 $12.12 $12.18 $10.88 818,196
2020-11-20 $11.91 $12.09 $11.80 $12.00 $10.71 599,896
2020-11-19 $11.85 $11.94 $11.68 $11.80 $10.54 484,901
2020-11-18 $12.12 $12.18 $11.87 $11.88 $10.61 438,671
2020-11-17 $12.06 $12.09 $11.88 $12.02 $10.73 529,851
2020-11-16 $11.93 $12.21 $11.82 $12.19 $10.81 809,451
2020-11-13 $11.51 $11.74 $11.50 $11.72 $10.40 288,563
2020-11-12 $11.68 $11.71 $11.46 $11.49 $10.19 411,902
2020-11-11 $11.70 $11.87 $11.65 $11.70 $10.38 441,755
2020-11-10 $11.39 $11.69 $11.35 $11.66 $10.34 365,619
2020-11-09 $11.43 $11.99 $11.38 $11.39 $10.10 942,111
2020-11-06 $11.21 $11.21 $10.93 $11.03 $9.78 328,196
2020-11-05 $11.03 $11.25 $11.01 $11.18 $9.92 470,604
2020-11-04 $10.99 $11.10 $10.94 $10.94 $9.70 279,193
2020-11-03 $10.66 $10.97 $10.66 $10.92 $9.69 313,888
2020-11-02 $10.45 $10.67 $10.41 $10.64 $9.44 471,567
2020-10-30 $10.37 $10.47 $10.28 $10.31 $9.14 541,740
2020-10-29 $10.25 $10.46 $10.20 $10.39 $9.22 432,892
2020-10-28 $10.57 $10.57 $10.21 $10.26 $9.10 699,727
2020-10-27 $10.74 $10.82 $10.65 $10.65 $9.45 293,611
2020-10-26 $10.85 $10.90 $10.70 $10.78 $9.56 600,048
2020-10-23 $11.03 $11.13 $10.94 $10.95 $9.71 241,324
2020-10-22 $10.94 $11.07 $10.89 $11.02 $9.77 297,662
2020-10-21 $10.93 $10.99 $10.89 $10.92 $9.69 267,959
2020-10-20 $10.86 $10.99 $10.86 $10.93 $9.69 279,858
2020-10-19 $11.10 $11.13 $10.82 $10.83 $9.61 398,492
2020-10-16 $11.14 $11.18 $11.10 $11.13 $9.87 373,538
2020-10-15 $11.10 $11.28 $11.10 $11.16 $9.90 371,310
2020-10-14 $11.24 $11.30 $11.10 $11.10 $9.85 384,535
2020-10-13 $11.56 $11.61 $11.26 $11.31 $10.03 406,372
2020-10-12 $11.68 $11.70 $11.61 $11.65 $10.26 346,372
2020-10-09 $11.67 $11.74 $11.64 $11.68 $10.29 256,120
2020-10-08 $11.41 $11.64 $11.38 $11.64 $10.25 278,844
2020-10-07 $11.41 $11.50 $11.34 $11.37 $10.01 565,633
2020-10-06 $11.47 $11.50 $11.34 $11.40 $10.04 323,615
2020-10-05 $11.51 $11.54 $11.32 $11.43 $10.07 353,630
2020-10-02 $11.15 $11.50 $11.05 $11.42 $10.06 375,307
2020-10-01 $11.11 $11.35 $11.11 $11.34 $9.99 341,201
2020-09-30 $11.14 $11.26 $11.01 $11.11 $9.79 318,221
2020-09-29 $11.16 $11.16 $10.97 $11.09 $9.77 335,143
2020-09-28 $11.05 $11.21 $11.02 $11.15 $9.82 416,024
2020-09-25 $10.75 $10.94 $10.72 $10.93 $9.63 337,778
2020-09-24 $10.72 $10.90 $10.62 $10.79 $9.50 352,233
2020-09-23 $11.03 $11.08 $10.69 $10.72 $9.44 429,327
2020-09-22 $11.00 $11.12 $11.00 $11.01 $9.70 353,943
2020-09-21 $11.15 $11.16 $10.80 $10.98 $9.67 711,248
2020-09-18 $11.42 $11.42 $11.16 $11.25 $9.91 383,646
2020-09-17 $11.40 $11.48 $11.27 $11.40 $10.04 303,551
2020-09-16 $11.48 $11.64 $11.46 $11.53 $10.15 321,736
2020-09-15 $11.40 $11.59 $11.40 $11.47 $10.10 317,824
2020-09-14 $11.28 $11.49 $11.28 $11.48 $10.04 374,927
2020-09-11 $11.26 $11.30 $11.17 $11.24 $9.83 291,173
2020-09-10 $11.30 $11.33 $11.24 $11.26 $9.85 429,241
2020-09-09 $11.24 $11.40 $11.16 $11.30 $9.88 339,165
2020-09-08 $11.10 $11.23 $11.10 $11.13 $9.73 495,115
2020-09-04 $11.42 $11.48 $11.03 $11.26 $9.85 513,636
2020-09-03 $11.63 $11.71 $11.32 $11.50 $10.06 578,475
2020-09-02 $11.50 $11.65 $11.34 $11.64 $10.18 492,943
2020-09-01 $11.44 $11.53 $11.37 $11.51 $10.07 397,069
2020-08-31 $11.47 $11.51 $11.42 $11.47 $10.03 553,925
2020-08-28 $11.40 $11.42 $11.25 $11.41 $9.98 394,438
2020-08-27 $11.12 $11.38 $11.10 $11.35 $9.93 650,055
2020-08-26 $11.28 $11.28 $11.05 $11.12 $9.73 439,198
2020-08-25 $11.25 $11.30 $11.13 $11.22 $9.81 528,853
2020-08-24 $10.99 $11.23 $10.92 $11.23 $9.82 737,037
2020-08-21 $11.08 $11.16 $10.87 $10.92 $9.55 766,975
2020-08-20 $11.10 $11.25 $11.10 $11.12 $9.73 396,978
2020-08-19 $11.42 $11.42 $11.17 $11.20 $9.80 408,549
2020-08-18 $11.42 $11.50 $11.32 $11.35 $9.93 405,176
2020-08-17 $11.58 $11.58 $11.43 $11.51 $10.00 606,776
2020-08-14 $11.16 $11.48 $11.16 $11.40 $9.90 604,409
2020-08-13 $11.22 $11.37 $11.19 $11.19 $9.72 322,796
2020-08-12 $11.18 $11.34 $11.18 $11.26 $9.78 482,374
2020-08-11 $11.52 $11.55 $11.14 $11.16 $9.69 624,795
2020-08-10 $11.33 $11.48 $11.28 $11.45 $9.94 705,161
2020-08-07 $11.11 $11.31 $11.11 $11.27 $9.79 337,320
2020-08-06 $11.07 $11.17 $11.02 $11.16 $9.69 461,602
2020-08-05 $11.11 $11.15 $11.00 $11.04 $9.59 378,869
2020-08-04 $10.89 $11.10 $10.87 $11.05 $9.60 376,656
2020-08-03 $11.14 $11.14 $10.93 $10.95 $9.51 549,105
2020-07-31 $11.20 $11.20 $10.96 $11.05 $9.60 484,855
2020-07-30 $11.05 $11.16 $10.92 $11.14 $9.68 370,643
2020-07-29 $10.96 $11.14 $10.95 $11.13 $9.67 453,798
2020-07-28 $10.65 $10.95 $10.64 $10.91 $9.48 341,249
2020-07-27 $10.63 $10.65 $10.52 $10.64 $9.24 519,507
2020-07-24 $10.56 $10.67 $10.55 $10.60 $9.21 379,519
2020-07-23 $10.68 $10.76 $10.52 $10.62 $9.22 457,059
2020-07-22 $10.59 $10.75 $10.49 $10.72 $9.31 330,707
2020-07-21 $10.55 $10.67 $10.52 $10.52 $9.14 441,645
2020-07-20 $10.60 $10.70 $10.40 $10.52 $9.14 711,433
2020-07-17 $10.50 $10.71 $10.49 $10.62 $9.22 278,470
2020-07-16 $10.56 $10.66 $10.45 $10.53 $9.15 380,115
2020-07-15 $10.62 $10.74 $10.55 $10.68 $9.28 563,403
2020-07-14 $10.54 $10.57 $10.38 $10.50 $9.12 580,699
2020-07-13 $10.76 $10.86 $10.55 $10.58 $9.12 476,654
2020-07-10 $10.60 $10.84 $10.59 $10.76 $9.27 354,282
2020-07-09 $10.90 $10.97 $10.58 $10.69 $9.21 375,909
2020-07-08 $10.77 $10.95 $10.73 $10.89 $9.39 367,869
2020-07-07 $11.10 $11.11 $10.73 $10.81 $9.32 501,319
2020-07-06 $11.45 $11.45 $11.07 $11.13 $9.59 484,862
2020-07-02 $11.37 $11.48 $11.20 $11.23 $9.68 492,763
2020-07-01 $10.93 $11.29 $10.93 $11.10 $9.57 626,553
2020-06-30 $10.83 $11.01 $10.75 $10.93 $9.42 646,850
2020-06-29 $10.52 $10.79 $10.40 $10.69 $9.21 750,272
2020-06-26 $10.57 $10.59 $10.35 $10.35 $8.92 389,743
2020-06-25 $10.47 $10.60 $10.34 $10.58 $9.12 456,057
2020-06-24 $10.93 $10.93 $10.38 $10.52 $9.07 662,641
2020-06-23 $11.05 $11.07 $10.90 $11.01 $9.49 377,750
2020-06-22 $10.95 $10.95 $10.68 $10.93 $9.42 560,222
2020-06-19 $11.26 $11.26 $10.81 $10.88 $9.38 493,693
2020-06-18 $11.17 $11.17 $10.94 $11.00 $9.48 364,031
2020-06-17 $11.35 $11.42 $11.14 $11.14 $9.60 478,386
2020-06-16 $11.52 $11.62 $11.18 $11.35 $9.78 447,430
2020-06-15 $10.84 $11.28 $10.50 $11.21 $9.59 512,096
2020-06-12 $10.90 $11.15 $10.76 $11.12 $9.52 579,176
2020-06-11 $10.68 $10.92 $10.50 $10.59 $9.06 1,147,134
2020-06-10 $11.82 $11.93 $11.14 $11.35 $9.71 1,361,017
2020-06-09 $12.35 $12.35 $11.87 $11.90 $10.19 800,257
2020-06-08 $12.25 $12.47 $12.20 $12.43 $10.64 811,602
2020-06-05 $11.90 $12.20 $11.90 $11.98 $10.25 894,160
2020-06-04 $11.89 $11.89 $11.38 $11.49 $9.83 1,161,376
2020-06-03 $11.34 $11.84 $11.34 $11.81 $10.11 1,032,716
2020-06-02 $11.42 $11.43 $11.18 $11.25 $9.63 1,147,959
2020-06-01 $10.80 $11.22 $10.74 $11.14 $9.53 1,115,572
2020-05-29 $10.84 $10.85 $10.65 $10.74 $9.19 989,611
2020-05-28 $10.99 $10.99 $10.57 $10.76 $9.21 1,729,529
2020-05-27 $10.16 $10.52 $10.04 $10.50 $8.99 2,300,656
2020-05-26 $9.82 $10.01 $9.80 $9.93 $8.50 816,675
2020-05-22 $9.20 $9.44 $9.16 $9.44 $8.08 521,736
2020-05-21 $9.48 $9.64 $9.20 $9.23 $7.90 918,966
2020-05-20 $9.44 $9.69 $9.44 $9.61 $8.23 675,645
2020-05-19 $9.18 $9.42 $9.03 $9.38 $8.03 823,302
2020-05-18 $8.89 $9.18 $8.89 $9.12 $7.81 883,264
2020-05-15 $8.67 $8.72 $8.53 $8.66 $7.41 523,821
2020-05-14 $8.62 $8.83 $8.31 $8.80 $7.53 1,317,010
2020-05-13 $9.35 $9.42 $8.80 $8.89 $7.61 959,347
2020-05-12 $9.88 $9.88 $9.40 $9.40 $8.05 938,169
2020-05-11 $9.90 $10.03 $9.77 $9.89 $8.39 720,263
2020-05-08 $9.66 $9.99 $9.66 $9.87 $8.38 438,746
2020-05-07 $9.50 $9.68 $9.47 $9.57 $8.12 423,874
2020-05-06 $9.66 $9.73 $9.41 $9.44 $8.01 439,471
2020-05-05 $9.52 $9.71 $9.52 $9.63 $8.17 416,005
2020-05-04 $9.63 $9.66 $9.35 $9.42 $7.99 753,450
2020-05-01 $9.85 $9.85 $9.64 $9.74 $8.27 567,757
2020-04-30 $10.21 $10.25 $9.86 $10.00 $8.49 557,493
2020-04-29 $9.90 $10.19 $9.90 $10.13 $8.60 672,118
2020-04-28 $9.98 $9.98 $9.54 $9.71 $8.24 943,026
2020-04-27 $9.64 $9.82 $9.60 $9.69 $8.22 669,105
2020-04-24 $9.76 $9.83 $9.39 $9.46 $8.03 936,578
2020-04-23 $9.70 $9.91 $9.64 $9.71 $8.24 977,878
2020-04-22 $9.39 $9.72 $9.39 $9.63 $8.17 889,556
2020-04-21 $9.37 $9.42 $9.00 $9.31 $7.90 731,027
2020-04-20 $9.81 $9.93 $9.55 $9.57 $8.12 584,607
2020-04-17 $9.92 $10.07 $9.76 $9.88 $8.39 781,763
2020-04-16 $9.75 $9.86 $9.40 $9.52 $8.08 611,420
2020-04-15 $9.66 $9.90 $9.43 $9.74 $8.27 736,047
2020-04-14 $10.22 $10.68 $10.13 $10.16 $8.62 885,232
2020-04-13 $10.57 $10.57 $9.93 $10.10 $8.50 1,045,475
2020-04-09 $9.98 $10.86 $9.89 $10.41 $8.77 1,197,239
2020-04-08 $9.20 $9.81 $9.12 $9.65 $8.13 907,671
2020-04-07 $8.99 $9.42 $8.79 $9.07 $7.64 1,140,990
2020-04-06 $8.24 $8.70 $8.07 $8.57 $7.22 1,233,895
2020-04-03 $7.99 $8.15 $7.80 $7.99 $6.73 683,392
2020-04-02 $8.00 $8.40 $7.89 $8.11 $6.83 815,700
2020-04-01 $8.58 $8.69 $8.02 $8.12 $6.84 1,060,516
2020-03-31 $9.35 $9.43 $8.81 $9.04 $7.61 978,144
2020-03-30 $8.86 $9.16 $8.54 $9.15 $7.70 1,011,465
2020-03-27 $8.86 $9.20 $8.54 $8.91 $7.50 938,182
2020-03-26 $8.20 $9.19 $8.19 $9.04 $7.61 1,430,003
2020-03-25 $7.16 $8.65 $7.16 $8.04 $6.77 1,513,337
2020-03-24 $6.92 $7.48 $6.92 $7.16 $6.03 1,241,584
2020-03-23 $7.53 $7.53 $6.26 $6.57 $5.53 1,503,513
2020-03-20 $7.21 $7.99 $7.21 $7.43 $6.26 1,748,685
2020-03-19 $6.30 $8.00 $6.00 $7.15 $6.02 1,957,319
2020-03-18 $7.74 $7.99 $5.80 $6.30 $5.31 3,024,894
2020-03-17 $9.18 $9.21 $8.27 $8.58 $7.22 2,290,419
2020-03-16 $9.67 $10.02 $9.08 $9.14 $7.63 1,576,394
2020-03-13 $10.80 $10.99 $10.00 $10.96 $9.14 1,641,009
2020-03-12 $10.87 $11.00 $10.01 $10.09 $8.42 2,213,575
2020-03-11 $12.46 $12.50 $11.65 $11.71 $9.77 1,395,235
2020-03-10 $12.45 $12.71 $12.04 $12.71 $10.60 1,149,464
2020-03-09 $12.58 $12.78 $12.10 $12.12 $10.11 1,359,145
2020-03-06 $13.22 $13.38 $12.93 $13.33 $11.12 2,228,733
2020-03-05 $13.56 $13.57 $13.22 $13.39 $11.17 691,926
2020-03-04 $13.48 $13.74 $13.31 $13.71 $11.44 1,042,275
2020-03-03 $13.59 $13.64 $13.04 $13.15 $10.97 1,514,801
2020-03-02 $13.10 $13.46 $12.82 $13.46 $11.23 1,753,243
2020-02-28 $12.70 $12.93 $12.06 $12.73 $10.62 2,356,638
2020-02-27 $13.39 $13.41 $12.85 $12.89 $10.75 1,939,068
2020-02-26 $13.58 $13.80 $13.52 $13.59 $11.34 1,080,567
2020-02-25 $14.07 $14.10 $13.47 $13.57 $11.32 1,309,438
2020-02-24 $14.14 $14.22 $14.02 $14.04 $11.71 877,953
2020-02-21 $14.39 $14.39 $14.26 $14.30 $11.93 986,139
2020-02-20 $14.60 $14.64 $14.37 $14.42 $12.03 1,313,493
2020-02-19 $14.80 $14.82 $14.50 $14.50 $12.10 954,680
2020-02-18 $14.45 $14.75 $14.44 $14.74 $12.30 1,569,669
2020-02-14 $14.30 $14.39 $14.30 $14.39 $12.01 951,263
2020-02-13 $14.25 $14.36 $14.22 $14.30 $11.93 766,213
2020-02-12 $14.30 $14.43 $14.26 $14.27 $11.91 980,417
2020-02-11 $13.92 $14.28 $13.92 $14.25 $11.89 1,853,272
2020-02-10 $13.96 $14.01 $13.93 $13.99 $11.67 757,842
2020-02-07 $13.98 $14.04 $13.95 $13.96 $11.65 471,767
2020-02-06 $13.96 $14.04 $13.95 $13.98 $11.66 518,086
2020-02-05 $14.00 $14.04 $13.91 $13.99 $11.67 670,090
2020-02-04 $13.90 $14.06 $13.90 $13.98 $11.66 581,620
2020-02-03 $13.90 $13.97 $13.85 $13.90 $11.60 620,737
2020-01-31 $14.03 $14.06 $13.87 $13.90 $11.60 415,506
2020-01-30 $13.81 $14.00 $13.81 $13.98 $11.66 617,843
2020-01-29 $13.98 $13.98 $13.81 $13.90 $11.60 922,150
2020-01-28 $13.92 $14.01 $13.92 $13.94 $11.63 823,516
2020-01-27 $14.10 $14.15 $14.01 $14.11 $11.77 429,288
2020-01-24 $14.18 $14.34 $14.15 $14.20 $11.85 424,738
2020-01-23 $14.39 $14.47 $14.22 $14.25 $11.89 360,355
2020-01-22 $14.35 $14.97 $14.34 $14.39 $11.94 977,527
2020-01-21 $14.23 $14.32 $14.19 $14.32 $11.88 465,051
2020-01-17 $14.05 $14.27 $14.03 $14.18 $11.76 406,833
2020-01-16 $13.98 $14.10 $13.92 $14.10 $11.70 1,141,734
2020-01-15 $14.38 $14.46 $14.01 $14.09 $11.69 731,854
2020-01-14 $14.27 $14.37 $14.26 $14.36 $11.91 1,008,991
2020-01-13 $14.17 $14.34 $14.16 $14.26 $11.83 627,641
2020-01-10 $14.04 $14.19 $14.01 $14.18 $11.76 384,364
2020-01-09 $13.95 $14.10 $13.92 $14.02 $11.63 811,459
2020-01-08 $14.33 $14.40 $13.97 $13.98 $11.53 1,059,454
2020-01-07 $14.64 $14.66 $14.33 $14.35 $11.84 763,817
2020-01-06 $14.69 $14.81 $14.65 $14.72 $12.14 410,030
2020-01-03 $14.61 $14.77 $14.60 $14.75 $12.17 244,390
2020-01-02 $14.90 $14.92 $14.70 $14.73 $12.15 318,342
2019-12-31 $14.78 $14.88 $14.75 $14.88 $12.27 215,441
2019-12-30 $14.79 $14.79 $14.66 $14.72 $12.14 265,089
2019-12-27 $14.91 $14.91 $14.76 $14.83 $12.23 236,591
2019-12-26 $14.75 $14.89 $14.74 $14.87 $12.23 300,880
2019-12-24 $14.74 $14.84 $14.70 $14.77 $12.14 222,299
2019-12-23 $14.69 $14.79 $14.61 $14.74 $12.12 339,177
2019-12-20 $14.54 $14.67 $14.52 $14.65 $12.04 333,708
2019-12-19 $14.63 $14.67 $14.53 $14.58 $11.99 448,841
2019-12-18 $14.55 $14.63 $14.38 $14.58 $11.99 486,787
2019-12-17 $14.72 $14.73 $14.47 $14.55 $11.96 431,928
2019-12-16 $14.83 $14.92 $14.62 $14.79 $12.09 358,896
2019-12-13 $14.75 $14.90 $14.62 $14.88 $12.17 243,295
2019-12-12 $15.01 $15.09 $14.72 $14.75 $12.06 343,541
2019-12-11 $15.07 $15.09 $14.96 $15.09 $12.34 201,414
2019-12-10 $15.00 $15.09 $14.86 $15.07 $12.32 240,067
2019-12-09 $14.99 $15.08 $14.96 $15.04 $12.30 247,356
2019-12-06 $14.99 $15.07 $14.97 $15.00 $12.26 228,825
2019-12-05 $14.82 $15.00 $14.73 $15.00 $12.26 506,460
2019-12-04 $14.80 $14.92 $14.71 $14.72 $12.04 306,433
2019-12-03 $14.53 $14.89 $14.53 $14.83 $12.13 529,074
2019-12-02 $14.65 $14.69 $14.50 $14.58 $11.92 478,026
2019-11-29 $14.51 $14.69 $14.51 $14.67 $11.99 176,755
2019-11-27 $14.47 $14.58 $14.40 $14.51 $11.86 227,293
2019-11-26 $14.17 $14.48 $14.17 $14.45 $11.82 239,705
2019-11-25 $14.43 $14.47 $14.14 $14.21 $11.62 392,212
2019-11-22 $14.53 $14.56 $14.32 $14.38 $11.76 302,798
2019-11-21 $14.66 $14.68 $14.50 $14.54 $11.89 266,571
2019-11-20 $14.63 $14.73 $14.61 $14.71 $12.03 174,226
2019-11-19 $14.54 $14.64 $14.37 $14.61 $11.95 263,024
2019-11-18 $14.55 $14.80 $14.51 $14.51 $11.86 345,685
2019-11-15 $14.52 $14.64 $14.52 $14.53 $11.88 246,512
2019-11-14 $14.27 $14.50 $14.23 $14.49 $11.85 439,636
2019-11-13 $14.24 $14.34 $14.12 $14.21 $11.62 555,785
2019-11-12 $14.49 $14.58 $14.25 $14.26 $11.66 316,608
2019-11-11 $14.47 $14.60 $14.47 $14.55 $11.83 257,162
2019-11-08 $14.44 $14.61 $14.42 $14.55 $11.83 252,968
2019-11-07 $14.84 $14.86 $14.37 $14.48 $11.77 740,544
2019-11-06 $14.80 $14.93 $14.80 $14.83 $12.06 489,038
2019-11-05 $15.10 $15.10 $14.72 $14.83 $12.06 711,247
2019-11-04 $15.16 $15.19 $15.08 $15.11 $12.29 283,464
2019-11-01 $15.29 $15.33 $15.09 $15.14 $12.31 351,155
2019-10-31 $15.41 $15.41 $15.25 $15.32 $12.46 369,031
2019-10-30 $15.07 $15.35 $15.00 $15.33 $12.46 317,762
2019-10-29 $15.04 $15.19 $14.96 $15.03 $12.22 506,101
2019-10-28 $15.30 $15.30 $15.01 $15.04 $12.23 834,547
2019-10-25 $15.55 $15.57 $15.36 $15.37 $12.50 390,732
2019-10-24 $15.41 $15.75 $15.35 $15.61 $12.69 1,044,482
2019-10-23 $15.81 $15.96 $15.70 $15.81 $12.85 246,279
2019-10-22 $15.97 $16.05 $15.82 $15.82 $12.86 270,055
2019-10-21 $15.74 $15.99 $15.71 $15.95 $12.97 348,350
2019-10-18 $15.66 $15.78 $15.63 $15.71 $12.77 185,234
2019-10-17 $15.54 $15.77 $15.48 $15.70 $12.77 213,976
2019-10-16 $15.49 $15.52 $15.32 $15.52 $12.62 298,521
2019-10-15 $15.60 $15.74 $15.42 $15.52 $12.62 277,406
2019-10-14 $15.74 $15.74 $15.62 $15.68 $12.68 253,538
2019-10-11 $15.74 $15.77 $15.53 $15.70 $12.70 275,445
2019-10-10 $15.45 $15.70 $15.42 $15.62 $12.64 241,001
2019-10-09 $15.60 $15.81 $15.33 $15.42 $12.47 292,981
2019-10-08 $15.67 $15.67 $15.44 $15.52 $12.55 241,856
2019-10-07 $15.69 $15.74 $15.58 $15.68 $12.68 255,679
2019-10-04 $15.73 $15.80 $15.56 $15.69 $12.69 288,497
2019-10-03 $15.00 $15.69 $15.00 $15.62 $12.64 447,300
2019-10-02 $15.46 $15.46 $14.76 $15.10 $12.21 892,036
2019-10-01 $15.81 $15.85 $15.50 $15.50 $12.54 428,070
2019-09-30 $15.92 $15.92 $15.78 $15.85 $12.82 456,053
2019-09-27 $15.89 $15.94 $15.78 $15.92 $12.88 257,414
2019-09-26 $15.79 $15.88 $15.72 $15.86 $12.83 323,782
2019-09-25 $15.82 $15.87 $15.72 $15.78 $12.76 312,677
2019-09-24 $15.82 $15.88 $15.71 $15.76 $12.75 289,878
2019-09-23 $15.72 $15.84 $15.71 $15.74 $12.73 268,830
2019-09-20 $15.64 $15.82 $15.59 $15.73 $12.72 328,640
2019-09-19 $15.64 $15.75 $15.54 $15.55 $12.58 351,090
2019-09-18 $15.51 $15.62 $15.46 $15.58 $12.60 255,047
2019-09-17 $15.49 $15.65 $15.48 $15.59 $12.61 299,310
2019-09-16 $15.50 $15.58 $15.40 $15.56 $12.52 385,992
2019-09-13 $15.64 $15.71 $15.22 $15.40 $12.39 616,113
2019-09-12 $15.41 $15.65 $15.37 $15.60 $12.55 550,147
2019-09-11 $15.10 $15.23 $15.08 $15.23 $12.26 425,782
2019-09-10 $15.25 $15.27 $14.94 $15.07 $12.13 396,486
2019-09-09 $15.43 $15.43 $15.21 $15.29 $12.31 314,440
2019-09-06 $15.40 $15.56 $15.37 $15.37 $12.37 420,497
2019-09-05 $15.76 $15.76 $15.37 $15.47 $12.45 500,704
2019-09-04 $15.42 $15.66 $15.42 $15.64 $12.59 408,362
2019-09-03 $15.21 $15.42 $15.15 $15.40 $12.39 509,248
2019-08-30 $15.04 $15.17 $14.99 $15.14 $12.18 318,867
2019-08-29 $14.95 $15.05 $14.87 $15.03 $12.10 269,856
2019-08-28 $14.78 $14.91 $14.75 $14.91 $12.00 259,700
2019-08-27 $14.94 $14.94 $14.76 $14.78 $11.89 327,328
2019-08-26 $14.80 $14.90 $14.76 $14.90 $11.99 293,008
2019-08-23 $14.90 $14.94 $14.75 $14.76 $11.88 242,925
2019-08-22 $14.81 $14.93 $14.72 $14.92 $12.01 243,162
2019-08-21 $14.82 $14.92 $14.76 $14.86 $11.96 203,851
2019-08-20 $14.90 $14.90 $14.71 $14.83 $11.94 404,372
2019-08-19 $14.75 $14.99 $14.41 $14.95 $11.97 430,914
2019-08-16 $14.57 $14.85 $14.57 $14.70 $11.77 309,712
2019-08-15 $14.45 $14.57 $14.41 $14.56 $11.65 213,498
2019-08-14 $14.58 $14.63 $14.38 $14.45 $11.57 397,112
2019-08-13 $14.60 $14.71 $14.57 $14.67 $11.74 257,480
2019-08-12 $14.62 $14.72 $14.51 $14.63 $11.71 545,124
2019-08-09 $14.46 $14.60 $14.42 $14.56 $11.65 286,535
2019-08-08 $14.29 $14.50 $14.23 $14.49 $11.60 376,051
2019-08-07 $14.10 $14.28 $13.93 $14.27 $11.42 349,922
2019-08-06 $14.00 $14.13 $13.88 $14.12 $11.30 308,271
2019-08-05 $14.12 $14.12 $13.82 $13.94 $11.16 409,174
2019-08-02 $14.18 $14.26 $14.16 $14.21 $11.37 213,118
2019-08-01 $14.10 $14.28 $14.09 $14.21 $11.37 307,983
2019-07-31 $14.20 $14.25 $14.09 $14.12 $11.30 279,556
2019-07-30 $14.08 $14.24 $14.06 $14.13 $11.31 321,982
2019-07-29 $14.07 $14.15 $14.03 $14.13 $11.31 317,795
2019-07-26 $13.92 $14.03 $13.86 $14.03 $11.23 212,610
2019-07-25 $13.95 $13.96 $13.80 $13.88 $11.11 310,019
2019-07-24 $13.95 $13.99 $13.88 $13.88 $11.11 361,525
2019-07-23 $13.73 $13.93 $13.62 $13.93 $11.15 392,721
2019-07-22 $13.60 $13.67 $13.52 $13.65 $10.93 418,354
2019-07-19 $13.83 $13.84 $13.60 $13.60 $10.89 199,586
2019-07-18 $13.83 $13.88 $13.72 $13.83 $11.07 191,469
2019-07-17 $13.91 $13.96 $13.80 $13.88 $11.11 224,253
2019-07-16 $13.99 $14.04 $13.89 $13.94 $11.16 253,427
2019-07-15 $14.05 $14.16 $14.00 $14.10 $11.22 294,093
2019-07-12 $14.11 $14.11 $14.01 $14.07 $11.20 243,502
2019-07-11 $14.20 $14.22 $14.00 $14.10 $11.22 266,488
2019-07-10 $14.09 $14.20 $14.05 $14.15 $11.26 258,976
2019-07-09 $13.95 $14.07 $13.94 $14.05 $11.18 221,255
2019-07-08 $13.91 $14.00 $13.91 $13.94 $11.09 237,271
2019-07-05 $13.90 $13.97 $13.69 $13.93 $11.09 266,668
2019-07-03 $13.92 $13.99 $13.91 $13.98 $11.13 102,576
2019-07-02 $13.78 $13.97 $13.74 $13.87 $11.04 269,539
2019-07-01 $13.79 $13.85 $13.61 $13.77 $10.96 281,742
2019-06-28 $13.58 $13.72 $13.55 $13.68 $10.89 286,763
2019-06-27 $13.25 $13.52 $13.25 $13.51 $10.75 292,083
2019-06-26 $13.74 $13.74 $13.21 $13.25 $10.55 983,799
2019-06-25 $13.98 $13.99 $13.75 $13.75 $10.94 410,685
2019-06-24 $14.06 $14.06 $13.94 $13.99 $11.13 342,427
2019-06-21 $14.21 $14.23 $14.02 $14.04 $11.17 305,470
2019-06-20 $14.28 $14.28 $14.21 $14.25 $11.34 307,629
2019-06-19 $14.12 $14.22 $13.98 $14.20 $11.30 476,809
2019-06-18 $14.28 $14.36 $14.09 $14.12 $11.24 421,299
2019-06-17 $14.24 $14.36 $14.20 $14.31 $11.33 462,749
2019-06-14 $14.05 $14.20 $14.02 $14.19 $11.23 265,146
2019-06-13 $14.11 $14.11 $14.01 $14.05 $11.12 300,758
2019-06-12 $13.97 $14.00 $13.93 $14.00 $11.08 279,483
2019-06-11 $13.94 $13.95 $13.83 $13.93 $11.02 330,505
2019-06-10 $13.93 $13.94 $13.77 $13.89 $10.99 382,224
2019-06-07 $13.75 $13.91 $13.75 $13.90 $11.00 333,644
2019-06-06 $13.75 $13.77 $13.64 $13.74 $10.87 402,394
2019-06-05 $13.69 $13.77 $13.66 $13.73 $10.87 459,731
2019-06-04 $13.46 $13.65 $13.44 $13.65 $10.80 648,721
2019-06-03 $13.40 $13.47 $13.30 $13.47 $10.66 415,630
2019-05-31 $13.20 $13.43 $13.12 $13.39 $10.60 427,266
2019-05-30 $13.17 $13.29 $13.16 $13.24 $10.48 325,830
2019-05-29 $13.43 $13.43 $13.16 $13.16 $10.42 433,881
2019-05-28 $13.54 $13.54 $13.43 $13.45 $10.64 585,610
2019-05-24 $13.39 $13.48 $13.38 $13.45 $10.64 261,685
2019-05-23 $13.31 $13.35 $13.27 $13.34 $10.56 274,944
2019-05-22 $13.31 $13.35 $13.28 $13.32 $10.54 216,911
2019-05-21 $13.24 $13.33 $13.22 $13.29 $10.52 290,388
2019-05-20 $13.30 $13.33 $13.18 $13.21 $10.45 338,753
2019-05-17 $13.23 $13.23 $13.15 $13.19 $10.44 255,283
2019-05-16 $13.22 $13.32 $13.19 $13.22 $10.46 451,358
2019-05-15 $13.11 $13.30 $13.11 $13.22 $10.46 380,881
2019-05-14 $13.00 $13.13 $13.00 $13.10 $10.37 209,511
2019-05-13 $13.00 $13.09 $13.00 $13.02 $10.24 299,786
2019-05-10 $12.93 $13.10 $12.93 $13.08 $10.29 187,968
2019-05-09 $12.96 $13.02 $12.85 $12.94 $10.18 294,811
2019-05-08 $12.99 $13.06 $12.96 $12.99 $10.22 235,228
2019-05-07 $13.14 $13.21 $12.91 $12.98 $10.21 476,487
2019-05-06 $13.20 $13.23 $13.14 $13.18 $10.37 312,227
2019-05-03 $13.25 $13.35 $13.16 $13.26 $10.43 301,919
2019-05-02 $13.28 $13.37 $13.16 $13.19 $10.38 323,188
2019-05-01 $13.24 $13.34 $13.19 $13.24 $10.41 430,098
2019-04-30 $13.03 $13.17 $12.94 $13.16 $10.35 380,878
2019-04-29 $12.99 $13.04 $12.96 $12.96 $10.19 278,498
2019-04-26 $13.02 $13.09 $12.94 $12.98 $10.21 352,823
2019-04-25 $13.00 $13.03 $12.93 $12.99 $10.22 234,538
2019-04-24 $12.98 $13.04 $12.93 $12.99 $10.22 393,316
2019-04-23 $12.62 $12.93 $12.58 $12.93 $10.17 472,751
2019-04-22 $12.66 $12.70 $12.49 $12.57 $9.89 365,154
2019-04-18 $12.55 $12.72 $12.51 $12.65 $9.95 253,116
2019-04-17 $12.77 $12.83 $12.47 $12.57 $9.89 440,405
2019-04-16 $12.88 $12.95 $12.63 $12.68 $9.97 415,154
2019-04-15 $12.96 $13.01 $12.94 $12.99 $10.15 344,430
2019-04-12 $12.98 $12.98 $12.88 $12.96 $10.13 202,402
2019-04-11 $12.97 $12.99 $12.91 $12.95 $10.12 222,276
2019-04-10 $12.85 $12.94 $12.83 $12.93 $10.11 207,387
2019-04-09 $12.94 $12.97 $12.81 $12.83 $10.03 316,185
2019-04-08 $12.91 $12.94 $12.86 $12.91 $10.09 316,056
2019-04-05 $12.87 $12.93 $12.81 $12.87 $10.06 223,381
2019-04-04 $12.83 $12.87 $12.75 $12.81 $10.01 205,855
2019-04-03 $12.89 $12.89 $12.83 $12.86 $10.05 257,202
2019-04-02 $12.80 $12.89 $12.75 $12.89 $10.08 332,999
2019-04-01 $12.81 $12.85 $12.75 $12.80 $10.01 339,794
2019-03-29 $12.75 $12.80 $12.72 $12.80 $10.01 316,560
2019-03-28 $12.63 $12.74 $12.61 $12.72 $9.94 238,316
2019-03-27 $12.55 $12.63 $12.51 $12.59 $9.84 273,598
2019-03-26 $12.55 $12.60 $12.49 $12.55 $9.81 242,738
2019-03-25 $12.61 $12.65 $12.43 $12.51 $9.78 298,796
2019-03-22 $12.54 $12.70 $12.54 $12.65 $9.89 399,885
2019-03-21 $12.37 $12.55 $12.33 $12.54 $9.80 295,890
2019-03-20 $12.26 $12.42 $12.25 $12.37 $9.67 259,827
2019-03-19 $12.33 $12.36 $12.26 $12.31 $9.62 328,498
2019-03-18 $12.46 $12.50 $12.40 $12.41 $9.64 214,357
2019-03-15 $12.50 $12.52 $12.43 $12.49 $9.70 234,358
2019-03-14 $12.49 $12.52 $12.45 $12.52 $9.72 168,299
2019-03-13 $12.46 $12.49 $12.43 $12.49 $9.70 188,071
2019-03-12 $12.42 $12.48 $12.39 $12.44 $9.66 224,085
2019-03-11 $12.28 $12.44 $12.28 $12.42 $9.65 169,160
2019-03-08 $12.26 $12.34 $12.25 $12.27 $9.53 201,196
2019-03-07 $12.31 $12.36 $12.22 $12.33 $9.58 256,761
2019-03-06 $12.31 $12.33 $12.26 $12.30 $9.55 177,582
2019-03-05 $12.24 $12.34 $12.24 $12.31 $9.56 181,325
2019-03-04 $12.22 $12.30 $12.17 $12.30 $9.55 344,409
2019-03-01 $12.24 $12.24 $12.12 $12.18 $9.46 211,330
2019-02-28 $12.23 $12.35 $12.17 $12.22 $9.49 269,928
2019-02-27 $12.25 $12.25 $12.06 $12.20 $9.48 291,527
2019-02-26 $12.25 $12.36 $12.22 $12.23 $9.50 349,087
2019-02-25 $12.44 $12.44 $12.28 $12.30 $9.55 259,768
2019-02-22 $12.28 $12.44 $12.28 $12.41 $9.64 195,436
2019-02-21 $12.30 $12.34 $12.22 $12.28 $9.54 258,700
2019-02-20 $12.45 $12.45 $12.26 $12.34 $9.58 268,678
2019-02-19 $12.35 $12.48 $12.33 $12.47 $9.68 344,148
2019-02-15 $12.33 $12.38 $12.30 $12.35 $9.59 358,661
2019-02-14 $12.33 $12.41 $12.30 $12.36 $9.60 323,295
2019-02-13 $12.28 $12.34 $12.22 $12.32 $9.57 301,614
2019-02-12 $12.40 $12.43 $12.24 $12.26 $9.52 376,800
2019-02-11 $12.20 $12.44 $12.17 $12.42 $9.58 531,173
2019-02-08 $12.14 $12.19 $12.05 $12.11 $9.34 291,146
2019-02-07 $12.14 $12.23 $12.07 $12.17 $9.39 293,056
2019-02-06 $12.06 $12.17 $12.04 $12.14 $9.37 280,526
2019-02-05 $12.23 $12.23 $12.00 $12.08 $9.32 566,062
2019-02-04 $12.22 $12.24 $12.11 $12.15 $9.38 407,722
2019-02-01 $12.14 $12.21 $11.95 $12.20 $9.41 688,434
2019-01-31 $12.02 $12.14 $11.91 $12.12 $9.35 478,117
2019-01-30 $11.75 $11.99 $11.73 $11.95 $9.22 485,562
2019-01-29 $11.68 $11.75 $11.63 $11.71 $9.04 357,929
2019-01-28 $11.35 $11.60 $11.31 $11.56 $8.92 317,406
2019-01-25 $11.42 $11.43 $11.37 $11.40 $8.80 416,238
2019-01-24 $11.44 $11.44 $11.31 $11.40 $8.80 246,591
2019-01-23 $11.38 $11.42 $11.34 $11.38 $8.78 351,980
2019-01-22 $11.37 $11.44 $11.30 $11.36 $8.77 402,363
2019-01-18 $11.36 $11.40 $11.33 $11.37 $8.77 328,861
2019-01-17 $11.22 $11.39 $11.21 $11.34 $8.75 285,934
2019-01-16 $11.21 $11.25 $11.17 $11.25 $8.68 286,062
2019-01-15 $11.11 $11.24 $11.11 $11.20 $8.64 358,314
2019-01-14 $11.12 $11.23 $11.08 $11.15 $8.54 238,585
2019-01-11 $11.09 $11.16 $11.08 $11.12 $8.52 457,790
2019-01-10 $10.98 $11.18 $10.97 $11.06 $8.47 385,326
2019-01-09 $11.02 $11.08 $10.93 $10.99 $8.42 404,368
2019-01-08 $10.90 $11.06 $10.86 $10.99 $8.42 742,440
2019-01-07 $10.63 $11.30 $10.59 $10.79 $8.27 791,755
2019-01-04 $10.38 $10.55 $10.35 $10.46 $8.01 1,520,194
2019-01-03 $10.23 $10.42 $10.17 $10.26 $7.86 1,645,654
2019-01-02 $10.36 $10.36 $10.06 $10.26 $7.86 1,851,527
2018-12-31 $10.30 $10.45 $10.20 $10.36 $7.94 1,580,313
2018-12-28 $10.14 $10.29 $10.10 $10.22 $7.83 1,418,581
2018-12-27 $10.25 $10.25 $9.84 $10.15 $7.78 1,005,464
2018-12-26 $9.98 $10.25 $9.86 $10.25 $7.85 840,174
2018-12-24 $10.00 $10.03 $9.89 $9.93 $7.61 474,153
2018-12-21 $10.26 $10.48 $10.05 $10.06 $7.71 895,672
2018-12-20 $10.75 $10.79 $10.17 $10.22 $7.83 1,221,631
2018-12-19 $10.81 $10.91 $10.73 $10.75 $8.24 611,355
2018-12-18 $10.90 $10.99 $10.80 $10.85 $8.31 679,849
2018-12-17 $11.54 $11.55 $10.89 $10.93 $8.31 570,090
2018-12-14 $11.67 $11.67 $11.50 $11.50 $8.75 288,111
2018-12-13 $11.52 $11.74 $11.51 $11.69 $8.89 397,240
2018-12-12 $11.70 $11.73 $11.50 $11.50 $8.75 329,351
2018-12-11 $11.75 $11.81 $11.67 $11.67 $8.88 238,944
2018-12-10 $11.71 $11.73 $11.58 $11.70 $8.90 250,210
2018-12-07 $11.87 $11.88 $11.71 $11.73 $8.92 347,558
2018-12-06 $11.65 $11.89 $11.46 $11.84 $9.00 756,981
2018-12-04 $11.92 $11.99 $11.69 $11.70 $8.90 308,709
2018-12-03 $11.98 $12.00 $11.83 $11.95 $9.09 253,240
2018-11-30 $11.83 $11.88 $11.75 $11.85 $9.01 249,104
2018-11-29 $11.72 $11.76 $11.60 $11.76 $8.94 181,016
2018-11-28 $11.48 $11.72 $11.48 $11.70 $8.90 401,323
2018-11-27 $11.43 $11.51 $11.42 $11.47 $8.72 199,929
2018-11-26 $11.50 $11.54 $11.41 $11.51 $8.75 313,389
2018-11-23 $11.49 $11.49 $11.35 $11.40 $8.67 91,322
2018-11-21 $11.52 $11.54 $11.41 $11.48 $8.73 205,539
2018-11-20 $11.48 $11.54 $11.40 $11.41 $8.68 245,949
2018-11-19 $11.50 $11.65 $11.46 $11.53 $8.77 164,813
2018-11-16 $11.50 $11.53 $11.42 $11.53 $8.77 184,083
2018-11-15 $11.67 $11.67 $11.45 $11.47 $8.72 239,689
2018-11-14 $11.74 $11.76 $11.65 $11.72 $8.91 135,772
2018-11-13 $11.88 $11.88 $11.69 $11.73 $8.92 177,238
2018-11-12 $11.76 $11.89 $11.76 $11.88 $8.97 171,696
2018-11-09 $11.70 $11.81 $11.68 $11.80 $8.91 143,428
2018-11-08 $11.77 $11.78 $11.67 $11.69 $8.83 155,206
2018-11-07 $11.53 $11.78 $11.53 $11.77 $8.89 204,565
2018-11-06 $11.47 $11.57 $11.45 $11.50 $8.69 184,949
2018-11-05 $11.35 $11.49 $11.35 $11.43 $8.63 168,766
2018-11-02 $11.38 $11.44 $11.26 $11.37 $8.59 231,011
2018-11-01 $11.27 $11.44 $11.25 $11.40 $8.61 365,018
2018-10-31 $11.54 $11.57 $11.25 $11.27 $8.51 498,974
2018-10-30 $11.34 $11.52 $11.33 $11.43 $8.63 348,265
2018-10-29 $11.36 $11.50 $11.29 $11.32 $8.55 230,735
2018-10-26 $11.54 $11.54 $11.23 $11.30 $8.54 230,280
2018-10-25 $11.40 $11.66 $11.40 $11.60 $8.76 213,247
2018-10-24 $11.37 $11.52 $11.33 $11.37 $8.59 382,104
2018-10-23 $11.15 $11.37 $11.11 $11.34 $8.57 334,396
2018-10-22 $11.70 $11.70 $11.34 $11.34 $8.57 360,953
2018-10-19 $11.56 $11.68 $11.56 $11.67 $8.82 172,136
2018-10-18 $11.51 $11.64 $11.48 $11.56 $8.73 342,164
2018-10-17 $11.61 $11.68 $11.54 $11.59 $8.75 290,683
2018-10-16 $11.37 $11.67 $11.35 $11.65 $8.80 300,527
2018-10-15 $11.28 $11.46 $11.24 $11.44 $8.58 329,984
2018-10-12 $11.32 $11.36 $11.15 $11.23 $8.42 465,206
2018-10-11 $11.56 $11.61 $11.07 $11.08 $8.31 832,205
2018-10-10 $11.89 $11.93 $11.63 $11.63 $8.73 267,823
2018-10-09 $11.85 $11.91 $11.78 $11.88 $8.91 279,754
2018-10-08 $11.66 $11.84 $11.62 $11.69 $8.77 357,111
2018-10-05 $11.77 $11.82 $11.68 $11.68 $8.76 341,481
2018-10-04 $12.10 $12.11 $11.78 $11.78 $8.84 559,325
2018-10-03 $12.31 $12.38 $12.13 $12.13 $9.10 345,257
2018-10-02 $12.33 $12.42 $12.23 $12.37 $9.28 635,958
2018-10-01 $12.25 $12.43 $12.24 $12.33 $9.25 305,881
2018-09-28 $12.16 $12.33 $12.14 $12.25 $9.19 272,585
2018-09-27 $12.08 $12.18 $12.02 $12.16 $9.12 176,257
2018-09-26 $12.09 $12.13 $11.99 $12.10 $9.08 567,956
2018-09-25 $12.13 $12.18 $12.07 $12.08 $9.06 208,767
2018-09-24 $12.35 $12.35 $12.08 $12.14 $9.11 282,420
2018-09-21 $12.39 $12.42 $12.34 $12.38 $9.29 182,903
2018-09-20 $12.35 $12.36 $12.29 $12.33 $9.25 142,797
2018-09-19 $12.49 $12.51 $12.32 $12.33 $9.25 254,037
2018-09-18 $12.43 $12.54 $12.43 $12.48 $9.36 371,642
2018-09-17 $12.50 $12.61 $12.49 $12.53 $9.34 285,131
2018-09-14 $12.54 $12.54 $12.43 $12.53 $9.34 332,714
2018-09-13 $12.52 $12.60 $12.50 $12.59 $9.39 290,298
2018-09-12 $12.44 $12.54 $12.42 $12.49 $9.31 275,644
2018-09-11 $12.49 $12.58 $12.39 $12.39 $9.24 649,388
2018-09-10 $12.45 $12.52 $12.42 $12.50 $9.32 460,126
2018-09-07 $12.50 $12.52 $12.26 $12.26 $9.14 309,306
2018-09-06 $12.58 $12.60 $12.53 $12.53 $9.34 210,267
2018-09-05 $12.51 $12.59 $12.49 $12.57 $9.37 176,828
2018-09-04 $12.57 $12.59 $12.48 $12.53 $9.34 244,253
2018-08-31 $12.58 $12.63 $12.54 $12.57 $9.37 209,709
2018-08-30 $12.60 $12.60 $12.48 $12.54 $9.35 200,429
2018-08-29 $12.56 $12.60 $12.52 $12.60 $9.39 266,919
2018-08-28 $12.46 $12.54 $12.45 $12.54 $9.35 178,298
2018-08-27 $12.48 $12.49 $12.41 $12.48 $9.30 183,742
2018-08-24 $12.36 $12.46 $12.35 $12.46 $9.29 190,493
2018-08-23 $12.48 $12.48 $12.38 $12.38 $9.23 209,972
2018-08-22 $12.50 $12.53 $12.39 $12.45 $9.28 291,421
2018-08-21 $12.53 $12.57 $12.44 $12.55 $9.36 304,491
2018-08-20 $12.58 $12.64 $12.55 $12.61 $9.34 237,044
2018-08-17 $12.44 $12.58 $12.44 $12.54 $9.29 282,496
2018-08-16 $12.35 $12.45 $12.35 $12.44 $9.21 216,135
2018-08-15 $12.19 $12.36 $12.15 $12.35 $9.15 292,448
2018-08-14 $12.12 $12.18 $12.10 $12.18 $9.02 140,753
2018-08-13 $12.17 $12.21 $12.10 $12.10 $8.96 153,313
2018-08-10 $12.16 $12.24 $12.16 $12.19 $9.03 166,998
2018-08-09 $12.21 $12.25 $12.18 $12.19 $9.03 124,012
2018-08-08 $12.20 $12.23 $12.18 $12.21 $9.04 117,320
2018-08-07 $12.25 $12.25 $12.17 $12.24 $9.07 157,560
2018-08-06 $12.24 $12.28 $12.21 $12.28 $9.10 249,351
2018-08-03 $12.17 $12.25 $12.11 $12.24 $9.07 174,877
2018-08-02 $12.09 $12.18 $12.06 $12.15 $9.00 224,057
2018-08-01 $12.09 $12.15 $12.00 $12.15 $9.00 211,447
2018-07-31 $11.98 $12.16 $11.93 $12.12 $8.98 302,261
2018-07-30 $11.91 $11.92 $11.81 $11.91 $8.82 241,589
2018-07-27 $12.09 $12.10 $11.91 $11.94 $8.84 156,699
2018-07-26 $12.02 $12.08 $11.98 $12.04 $8.92 151,332
2018-07-25 $11.90 $12.00 $11.89 $12.00 $8.89 188,916
2018-07-24 $12.03 $12.03 $11.85 $11.95 $8.85 281,615
2018-07-23 $11.93 $11.96 $11.87 $11.96 $8.86 224,121
2018-07-20 $11.95 $12.01 $11.90 $11.94 $8.84 133,549
2018-07-19 $11.88 $12.07 $11.88 $11.98 $8.87 181,063
2018-07-18 $11.93 $11.95 $11.83 $11.93 $8.84 231,819
2018-07-17 $12.02 $12.04 $11.88 $11.88 $8.80 260,593
2018-07-16 $12.17 $12.17 $12.05 $12.14 $8.93 209,341
2018-07-13 $12.21 $12.23 $12.15 $12.18 $8.96 238,472
2018-07-12 $12.18 $12.21 $12.12 $12.21 $8.98 180,669
2018-07-11 $12.14 $12.20 $12.10 $12.11 $8.91 241,363
2018-07-10 $12.16 $12.21 $12.11 $12.21 $8.98 182,323
2018-07-09 $12.22 $12.24 $12.08 $12.15 $8.94 251,800
2018-07-06 $12.18 $12.25 $12.18 $12.24 $9.01 250,235
2018-07-05 $12.13 $12.20 $12.08 $12.19 $8.97 348,134
2018-07-03 $11.99 $12.11 $11.99 $12.07 $8.88 153,550
2018-07-02 $12.02 $12.09 $11.87 $12.02 $8.84 205,377
2018-06-29 $12.00 $12.14 $11.93 $12.02 $8.84 400,302
2018-06-28 $11.92 $12.00 $11.88 $11.97 $8.81 226,264
2018-06-27 $11.90 $11.97 $11.88 $11.88 $8.74 278,859
2018-06-26 $11.83 $11.93 $11.83 $11.88 $8.74 284,169
2018-06-25 $11.87 $11.89 $11.79 $11.84 $8.71 208,764
2018-06-22 $11.82 $11.91 $11.78 $11.89 $8.75 139,428
2018-06-21 $11.81 $11.82 $11.73 $11.81 $8.69 213,759
2018-06-20 $11.64 $11.79 $11.64 $11.77 $8.66 281,041
2018-06-19 $11.65 $11.72 $11.64 $11.65 $8.57 191,890
2018-06-18 $11.77 $11.81 $11.72 $11.75 $8.59 178,303
2018-06-15 $11.68 $11.87 $11.68 $11.81 $8.63 211,311
2018-06-14 $11.69 $11.83 $11.69 $11.78 $8.61 222,986
2018-06-13 $11.93 $11.97 $11.65 $11.67 $8.53 266,682
2018-06-12 $11.86 $11.97 $11.84 $11.92 $8.71 187,662
2018-06-11 $11.96 $11.96 $11.87 $11.90 $8.70 206,293
2018-06-08 $11.80 $11.95 $11.80 $11.95 $8.73 475,780
2018-06-07 $11.80 $11.85 $11.73 $11.79 $8.62 220,395
2018-06-06 $11.83 $11.84 $11.76 $11.83 $8.64 175,479
2018-06-05 $11.82 $11.88 $11.79 $11.82 $8.64 198,101
2018-06-04 $11.74 $11.83 $11.74 $11.78 $8.61 210,235
2018-06-01 $11.63 $11.77 $11.62 $11.76 $8.59 257,215
2018-05-31 $11.70 $11.71 $11.62 $11.62 $8.49 331,162
2018-05-30 $11.53 $11.70 $11.48 $11.66 $8.52 246,797
2018-05-29 $11.47 $11.58 $11.43 $11.57 $8.45 218,581
2018-05-25 $11.37 $11.50 $11.37 $11.48 $8.39 163,967
2018-05-24 $11.41 $11.45 $11.33 $11.37 $8.31 181,287
2018-05-23 $11.32 $11.44 $11.32 $11.41 $8.34 258,692
2018-05-22 $11.34 $11.35 $11.26 $11.33 $8.28 175,544
2018-05-21 $11.18 $11.32 $11.13 $11.29 $8.25 307,104
2018-05-18 $11.21 $11.27 $11.11 $11.15 $8.15 367,341
2018-05-17 $11.29 $11.33 $11.20 $11.20 $8.18 218,606
2018-05-16 $11.31 $11.35 $11.25 $11.29 $8.25 324,976
2018-05-15 $11.57 $11.57 $11.26 $11.28 $8.24 608,505
2018-05-14 $11.80 $11.80 $11.63 $11.69 $8.48 256,972
2018-05-11 $11.74 $11.79 $11.70 $11.75 $8.53 214,139
2018-05-10 $11.70 $11.75 $11.70 $11.73 $8.51 231,046
2018-05-09 $11.55 $11.67 $11.52 $11.65 $8.45 242,188
2018-05-08 $11.65 $11.65 $11.54 $11.60 $8.42 231,373
2018-05-07 $11.50 $11.63 $11.49 $11.63 $8.44 251,414
2018-05-04 $11.42 $11.51 $11.39 $11.49 $8.34 275,995
2018-05-03 $11.51 $11.51 $11.39 $11.43 $8.29 367,479
2018-05-02 $11.59 $11.60 $11.46 $11.54 $8.37 201,404
2018-05-01 $11.52 $11.60 $11.47 $11.58 $8.40 225,000
2018-04-30 $11.57 $11.61 $11.48 $11.53 $8.37 276,114
2018-04-27 $11.39 $11.57 $11.32 $11.50 $8.34 277,154
2018-04-26 $11.21 $11.44 $11.21 $11.31 $8.21 281,199
2018-04-25 $11.24 $11.33 $11.17 $11.18 $8.11 329,887
2018-04-24 $11.22 $11.36 $11.22 $11.31 $8.21 284,945
2018-04-23 $11.40 $11.45 $11.22 $11.26 $8.17 573,078
2018-04-20 $11.48 $11.55 $11.38 $11.43 $8.29 266,056
2018-04-19 $11.76 $11.76 $11.46 $11.49 $8.34 411,804
2018-04-18 $11.76 $11.86 $11.71 $11.86 $8.61 591,262
2018-04-17 $11.55 $11.75 $11.54 $11.74 $8.52 364,538
2018-04-16 $11.63 $11.70 $11.58 $11.59 $8.35 676,160
2018-04-13 $11.56 $11.66 $11.56 $11.63 $8.38 287,887
2018-04-12 $11.79 $11.81 $11.59 $11.60 $8.36 422,207
2018-04-11 $11.91 $11.99 $11.80 $11.81 $8.51 319,211
2018-04-10 $12.07 $12.10 $11.88 $11.91 $8.58 257,751
2018-04-09 $11.88 $12.12 $11.82 $11.95 $8.61 369,543
2018-04-06 $11.92 $12.04 $11.85 $11.92 $8.59 183,547
2018-04-05 $12.06 $12.06 $11.87 $11.93 $8.60 287,967
2018-04-04 $11.85 $12.05 $11.80 $12.01 $8.66 290,203
2018-04-03 $11.86 $11.94 $11.73 $11.90 $8.58 260,606
2018-04-02 $11.88 $11.95 $11.77 $11.83 $8.53 388,600
2018-03-29 $11.80 $11.93 $11.79 $11.85 $8.54 298,101
2018-03-28 $11.50 $11.80 $11.50 $11.79 $8.50 220,571
2018-03-27 $11.47 $11.64 $11.40 $11.50 $8.29 259,400
2018-03-26 $11.50 $11.50 $11.36 $11.46 $8.26 242,919
2018-03-23 $11.62 $11.72 $11.38 $11.39 $8.21 491,348
2018-03-22 $11.69 $11.80 $11.59 $11.59 $8.35 409,812
2018-03-21 $11.88 $11.88 $11.66 $11.68 $8.42 341,304
2018-03-20 $11.91 $12.00 $11.81 $11.82 $8.52 284,078
2018-03-19 $12.14 $12.19 $11.91 $12.01 $8.60 406,067
2018-03-16 $11.99 $12.20 $11.94 $12.20 $8.73 372,059
2018-03-15 $11.80 $12.00 $11.80 $11.97 $8.57 448,793
2018-03-14 $11.80 $11.87 $11.77 $11.83 $8.47 295,640
2018-03-13 $11.78 $11.86 $11.74 $11.81 $8.45 318,700
2018-03-12 $11.66 $11.80 $11.64 $11.76 $8.42 284,104
2018-03-09 $11.65 $11.65 $11.58 $11.64 $8.33 315,094
2018-03-08 $11.60 $11.65 $11.51 $11.63 $8.33 273,152
2018-03-07 $11.44 $11.56 $11.36 $11.54 $8.26 363,829
2018-03-06 $11.40 $11.49 $11.36 $11.44 $8.19 284,382
2018-03-05 $11.27 $11.50 $11.27 $11.40 $8.16 318,399
2018-03-02 $11.35 $11.35 $11.24 $11.31 $8.10 406,500
2018-03-01 $11.37 $11.48 $11.27 $11.36 $8.13 514,605
2018-02-28 $11.44 $11.49 $11.31 $11.31 $8.10 639,760
2018-02-27 $11.55 $11.57 $11.28 $11.39 $8.15 508,413
2018-02-26 $11.43 $11.54 $11.41 $11.54 $8.26 586,360
2018-02-23 $11.11 $11.40 $11.07 $11.39 $8.15 744,761
2018-02-22 $11.17 $11.22 $11.03 $11.04 $7.90 782,762
2018-02-21 $11.24 $11.28 $11.12 $11.14 $7.97 1,298,904
2018-02-20 $11.09 $11.27 $11.02 $11.20 $8.02 1,803,837
2018-02-16 $10.82 $10.94 $10.82 $10.91 $7.81 366,525
2018-02-15 $10.69 $10.82 $10.67 $10.80 $7.73 319,052
2018-02-14 $10.70 $10.71 $10.58 $10.67 $7.64 451,897
2018-02-13 $10.66 $10.79 $10.64 $10.76 $7.70 582,392
2018-02-12 $10.87 $10.87 $10.58 $10.80 $7.67 571,572
2018-02-09 $10.70 $10.83 $10.55 $10.77 $7.65 681,265
2018-02-08 $10.90 $10.99 $10.66 $10.67 $7.58 437,586
2018-02-07 $10.95 $11.16 $10.94 $10.94 $7.77 647,578
2018-02-06 $10.57 $11.05 $10.56 $11.04 $7.84 1,175,799
2018-02-05 $11.08 $11.18 $10.67 $10.68 $7.59 971,368
2018-02-02 $11.31 $11.36 $11.11 $11.15 $7.92 1,473,591
2018-02-01 $11.66 $11.75 $11.45 $11.45 $8.14 463,359
2018-01-31 $11.59 $11.78 $11.56 $11.63 $8.26 645,763
2018-01-30 $11.69 $11.71 $11.57 $11.58 $8.23 577,129
2018-01-29 $11.84 $11.85 $11.74 $11.77 $8.36 508,980
2018-01-26 $11.90 $11.95 $11.84 $11.86 $8.43 369,479
2018-01-25 $12.02 $12.02 $11.85 $11.91 $8.46 368,457
2018-01-24 $12.05 $12.09 $11.89 $11.96 $8.50 670,710
2018-01-23 $11.93 $12.09 $11.89 $12.08 $8.58 384,688
2018-01-22 $11.69 $11.87 $11.69 $11.83 $8.41 490,671
2018-01-19 $11.76 $11.84 $11.63 $11.70 $8.31 760,562
2018-01-18 $11.89 $11.92 $11.79 $11.79 $8.38 447,644
2018-01-17 $11.84 $11.97 $11.81 $11.94 $8.48 497,565
2018-01-16 $11.91 $11.99 $11.85 $11.85 $8.42 700,787
2018-01-12 $12.06 $12.06 $11.88 $11.90 $8.40 783,678
2018-01-11 $12.08 $12.15 $12.00 $12.09 $8.53 482,532
2018-01-10 $12.23 $12.26 $12.01 $12.03 $8.49 653,892
2018-01-09 $12.44 $12.44 $12.26 $12.26 $8.65 593,842
2018-01-08 $12.44 $12.49 $12.41 $12.45 $8.79 326,474
2018-01-05 $12.53 $12.53 $12.36 $12.43 $8.77 494,047
2018-01-04 $12.56 $12.56 $12.48 $12.50 $8.82 463,718
2018-01-03 $12.60 $12.68 $12.52 $12.52 $8.84 496,851
2018-01-02 $12.64 $12.67 $12.52 $12.58 $8.88 564,594
2017-12-29 $12.62 $12.72 $12.55 $12.65 $8.93 394,198
2017-12-28 $12.55 $12.56 $12.50 $12.53 $8.84 317,112
2017-12-27 $12.60 $12.60 $12.52 $12.55 $8.86 286,772
2017-12-26 $12.41 $12.56 $12.41 $12.55 $8.86 400,109
2017-12-22 $12.30 $12.40 $12.26 $12.37 $8.73 317,630
2017-12-21 $12.37 $12.39 $12.23 $12.25 $8.65 574,315
2017-12-20 $12.50 $12.55 $12.36 $12.37 $8.73 484,902
2017-12-19 $12.65 $12.65 $12.47 $12.50 $8.82 534,449
2017-12-18 $12.60 $12.79 $12.60 $12.70 $8.91 630,845
2017-12-15 $12.52 $12.60 $12.51 $12.55 $8.80 241,459
2017-12-14 $12.50 $12.54 $12.47 $12.52 $8.78 173,055
2017-12-13 $12.47 $12.54 $12.47 $12.50 $8.77 240,702
2017-12-12 $12.44 $12.52 $12.43 $12.46 $8.74 276,206
2017-12-11 $12.45 $12.49 $12.40 $12.43 $8.72 200,451
2017-12-08 $12.39 $12.48 $12.39 $12.46 $8.74 219,492
2017-12-07 $12.33 $12.42 $12.33 $12.39 $8.69 204,907
2017-12-06 $12.46 $12.48 $12.33 $12.37 $8.68 207,093
2017-12-05 $12.50 $12.54 $12.43 $12.43 $8.72 267,438
2017-12-04 $12.58 $12.62 $12.52 $12.53 $8.79 176,130
2017-12-01 $12.52 $12.60 $12.46 $12.53 $8.79 265,242
2017-11-30 $12.50 $12.55 $12.47 $12.48 $8.75 469,456
2017-11-29 $12.44 $12.51 $12.44 $12.50 $8.77 180,505
2017-11-28 $12.61 $12.61 $12.46 $12.50 $8.77 279,325
2017-11-27 $12.65 $12.69 $12.57 $12.59 $8.83 182,702
2017-11-24 $12.62 $12.69 $12.61 $12.68 $8.89 58,192
2017-11-22 $12.59 $12.63 $12.56 $12.60 $8.84 154,008
2017-11-21 $12.54 $12.58 $12.53 $12.54 $8.79 211,086
2017-11-20 $12.52 $12.55 $12.50 $12.50 $8.77 189,570
2017-11-17 $12.54 $12.56 $12.50 $12.54 $8.79 209,948
2017-11-16 $12.45 $12.53 $12.44 $12.51 $8.77 166,023
2017-11-15 $12.61 $12.61 $12.39 $12.42 $8.71 435,089
2017-11-14 $12.63 $12.69 $12.58 $12.61 $8.84 203,490
2017-11-13 $12.74 $12.83 $12.74 $12.75 $8.89 265,556
2017-11-10 $12.80 $12.87 $12.75 $12.78 $8.91 299,140
2017-11-09 $12.77 $12.90 $12.77 $12.89 $8.98 201,484
2017-11-08 $12.74 $12.87 $12.74 $12.85 $8.96 237,296
2017-11-07 $12.69 $12.80 $12.69 $12.77 $8.90 164,938
2017-11-06 $12.55 $12.76 $12.55 $12.72 $8.86 214,248
2017-11-03 $12.60 $12.62 $12.54 $12.55 $8.75 290,671
2017-11-02 $12.56 $12.66 $12.56 $12.63 $8.80 179,133
2017-11-01 $12.52 $12.58 $12.51 $12.55 $8.75 220,873
2017-10-31 $12.62 $12.62 $12.50 $12.50 $8.71 433,422
2017-10-30 $12.42 $12.59 $12.40 $12.56 $8.75 248,999
2017-10-27 $12.38 $12.47 $12.33 $12.42 $8.66 175,410
2017-10-26 $12.48 $12.50 $12.35 $12.36 $8.61 245,777
2017-10-25 $12.51 $12.53 $12.40 $12.44 $8.67 292,977
2017-10-24 $12.56 $12.64 $12.52 $12.54 $8.74 218,113
2017-10-23 $12.66 $12.69 $12.56 $12.56 $8.75 220,589
2017-10-20 $12.72 $12.74 $12.65 $12.69 $8.84 142,493
2017-10-19 $12.78 $12.80 $12.70 $12.75 $8.89 150,983
2017-10-18 $12.75 $12.81 $12.73 $12.74 $8.88 191,128
2017-10-17 $12.80 $12.82 $12.73 $12.79 $8.91 119,967
2017-10-16 $12.89 $12.93 $12.85 $12.88 $8.92 138,380
2017-10-13 $12.86 $12.93 $12.85 $12.89 $8.93 158,024
2017-10-12 $12.71 $12.90 $12.71 $12.85 $8.90 171,843
2017-10-11 $12.73 $12.78 $12.73 $12.74 $8.82 116,939
2017-10-10 $12.71 $12.78 $12.70 $12.70 $8.80 151,735
2017-10-09 $12.64 $12.76 $12.64 $12.71 $8.80 168,650
2017-10-06 $12.65 $12.70 $12.53 $12.64 $8.75 216,068
2017-10-05 $12.57 $12.70 $12.57 $12.66 $8.77 193,129
2017-10-04 $12.54 $12.62 $12.53 $12.58 $8.71 144,406
2017-10-03 $12.54 $12.61 $12.54 $12.55 $8.69 203,612
2017-10-02 $12.56 $12.61 $12.54 $12.55 $8.69 216,513
2017-09-29 $12.55 $12.59 $12.47 $12.56 $8.70 228,501
2017-09-28 $12.45 $12.53 $12.41 $12.51 $8.66 304,557
2017-09-27 $12.56 $12.60 $12.44 $12.51 $8.66 231,265
2017-09-26 $12.55 $12.63 $12.53 $12.60 $8.73 135,902
2017-09-25 $12.49 $12.60 $12.49 $12.52 $8.67 146,981
2017-09-22 $12.56 $12.63 $12.51 $12.52 $8.67 154,275
2017-09-21 $12.59 $12.64 $12.55 $12.56 $8.70 188,865
2017-09-20 $12.63 $12.71 $12.55 $12.62 $8.74 127,935
2017-09-19 $12.68 $12.74 $12.61 $12.66 $8.71 204,863
2017-09-18 $12.79 $12.84 $12.73 $12.78 $8.74 158,358
2017-09-15 $12.81 $12.84 $12.72 $12.78 $8.74 148,931
2017-09-14 $12.67 $12.85 $12.65 $12.83 $8.77 326,106
2017-09-13 $12.72 $12.77 $12.69 $12.72 $8.70 164,513
2017-09-12 $12.87 $12.90 $12.73 $12.73 $8.71 166,525
2017-09-11 $12.84 $12.89 $12.76 $12.87 $8.80 169,647
2017-09-08 $12.80 $12.82 $12.75 $12.76 $8.73 140,520
2017-09-07 $12.77 $12.82 $12.72 $12.77 $8.73 173,265
2017-09-06 $12.72 $12.80 $12.66 $12.75 $8.72 152,036
2017-09-05 $12.78 $12.86 $12.65 $12.70 $8.69 177,656
2017-09-01 $12.71 $12.89 $12.71 $12.84 $8.78 142,106
2017-08-31 $12.68 $12.75 $12.67 $12.70 $8.69 278,340
2017-08-30 $12.53 $12.63 $12.49 $12.61 $8.62 185,504
2017-08-29 $12.50 $12.59 $12.50 $12.53 $8.57 161,261
2017-08-28 $12.70 $12.72 $12.58 $12.59 $8.61 214,755
2017-08-25 $12.73 $12.73 $12.62 $12.69 $8.68 248,274
2017-08-24 $12.70 $12.80 $12.67 $12.67 $8.66 197,218
2017-08-23 $12.52 $12.69 $12.52 $12.67 $8.66 149,668
2017-08-22 $12.61 $12.63 $12.54 $12.59 $8.61 130,524
2017-08-21 $12.47 $12.57 $12.43 $12.54 $8.58 227,279
2017-08-18 $12.57 $12.57 $12.45 $12.46 $8.52 176,308
2017-08-17 $12.63 $12.67 $12.55 $12.56 $8.59 205,804
2017-08-16 $12.59 $12.72 $12.59 $12.68 $8.67 137,280
2017-08-15 $12.60 $12.64 $12.49 $12.62 $8.63 171,064
2017-08-14 $12.55 $12.74 $12.55 $12.73 $8.65 222,796
2017-08-11 $12.34 $12.57 $12.34 $12.53 $8.51 284,756
2017-08-10 $12.78 $12.92 $12.44 $12.46 $8.47 297,965
2017-08-09 $12.87 $12.90 $12.79 $12.81 $8.71 225,396
2017-08-08 $13.08 $13.08 $12.88 $12.93 $8.79 183,581
2017-08-07 $13.04 $13.10 $13.02 $13.06 $8.88 142,399
2017-08-04 $13.01 $13.10 $12.98 $13.09 $8.90 160,025
2017-08-03 $13.05 $13.14 $12.99 $13.04 $8.86 152,880
2017-08-02 $13.15 $13.19 $13.04 $13.06 $8.88 183,036
2017-08-01 $13.18 $13.19 $13.07 $13.13 $8.92 420,762
2017-07-31 $13.07 $13.18 $13.07 $13.13 $8.92 248,611
2017-07-28 $12.95 $13.12 $12.95 $13.12 $8.92 168,671
2017-07-27 $13.16 $13.16 $12.99 $13.00 $8.83 220,387
2017-07-26 $13.11 $13.16 $13.03 $13.12 $8.92 169,797
2017-07-25 $13.06 $13.12 $12.93 $13.11 $8.91 294,163
2017-07-24 $12.97 $13.10 $12.95 $13.06 $8.88 236,122
2017-07-21 $13.13 $13.13 $12.99 $12.99 $8.83 98,966
2017-07-20 $12.99 $13.15 $12.95 $13.04 $8.86 214,841
2017-07-19 $12.90 $13.00 $12.87 $12.99 $8.83 230,161
2017-07-18 $12.85 $12.98 $12.79 $12.90 $8.77 168,764
2017-07-17 $12.91 $13.00 $12.88 $12.98 $8.77 221,426
2017-07-14 $12.84 $12.94 $12.76 $12.94 $8.74 224,682
2017-07-13 $12.73 $12.84 $12.73 $12.83 $8.67 208,202
2017-07-12 $12.65 $12.78 $12.65 $12.77 $8.62 253,543
2017-07-11 $12.61 $12.66 $12.50 $12.62 $8.52 302,310
2017-07-10 $12.63 $12.67 $12.58 $12.64 $8.54 221,388
2017-07-07 $12.59 $12.70 $12.51 $12.66 $8.55 224,009
2017-07-06 $12.76 $12.76 $12.58 $12.59 $8.50 296,690
2017-07-05 $12.83 $12.85 $12.72 $12.84 $8.67 241,362
2017-07-03 $12.64 $12.83 $12.64 $12.82 $8.66 136,781
2017-06-30 $12.65 $12.70 $12.59 $12.59 $8.50 259,260
2017-06-29 $12.71 $12.71 $12.54 $12.59 $8.50 300,418
2017-06-28 $12.87 $12.91 $12.67 $12.69 $8.57 358,311
2017-06-27 $12.95 $13.01 $12.81 $12.84 $8.67 277,135
2017-06-26 $12.95 $13.03 $12.93 $12.98 $8.77 213,393
2017-06-23 $12.84 $13.00 $12.84 $12.91 $8.72 274,707
2017-06-22 $12.89 $13.00 $12.79 $12.87 $8.69 289,375
2017-06-21 $12.88 $12.89 $12.78 $12.88 $8.70 196,188
2017-06-20 $12.85 $12.90 $12.76 $12.88 $8.70 293,920
2017-06-19 $12.90 $12.95 $12.82 $12.88 $8.65 352,108
2017-06-16 $12.84 $12.89 $12.80 $12.86 $8.63 263,288
2017-06-15 $12.67 $12.88 $12.67 $12.85 $8.63 191,486
2017-06-14 $12.79 $12.85 $12.76 $12.79 $8.58 257,788
2017-06-13 $12.72 $12.78 $12.66 $12.77 $8.57 192,503
2017-06-12 $12.65 $12.75 $12.64 $12.71 $8.53 202,420
2017-06-09 $12.54 $12.66 $12.52 $12.62 $8.47 200,321
2017-06-08 $12.54 $12.57 $12.41 $12.55 $8.42 225,226
2017-06-07 $12.51 $12.55 $12.48 $12.52 $8.40 171,147
2017-06-06 $12.47 $12.54 $12.46 $12.53 $8.41 269,621
2017-06-05 $12.54 $12.57 $12.42 $12.52 $8.40 287,812
2017-06-02 $12.55 $12.64 $12.45 $12.54 $8.42 437,215
2017-06-01 $12.32 $12.51 $12.32 $12.50 $8.39 270,809
2017-05-31 $12.44 $12.49 $12.31 $12.38 $8.31 308,287
2017-05-30 $12.43 $12.52 $12.36 $12.41 $8.33 265,778
2017-05-26 $12.53 $12.60 $12.42 $12.46 $8.36 284,132
2017-05-25 $12.58 $12.62 $12.40 $12.56 $8.43 196,543
2017-05-24 $12.44 $12.58 $12.44 $12.57 $8.43 194,409
2017-05-23 $12.44 $12.52 $12.41 $12.44 $8.35 263,399
2017-05-22 $12.30 $12.44 $12.30 $12.41 $8.33 240,388
2017-05-19 $12.30 $12.41 $12.21 $12.27 $8.24 742,583
2017-05-18 $12.18 $12.31 $12.14 $12.24 $8.22 371,056
2017-05-17 $12.25 $12.33 $12.21 $12.22 $8.20 321,765
2017-05-16 $12.41 $12.42 $12.26 $12.28 $8.24 266,670
2017-05-15 $12.40 $12.49 $12.36 $12.49 $8.33 219,869
2017-05-12 $12.56 $12.65 $12.35 $12.41 $8.28 422,017
2017-05-11 $12.59 $12.64 $12.46 $12.59 $8.40 223,927
2017-05-10 $12.61 $12.73 $12.54 $12.56 $8.38 264,320
2017-05-09 $12.72 $12.72 $12.61 $12.63 $8.42 240,686
2017-05-08 $12.78 $12.81 $12.65 $12.74 $8.50 151,014
2017-05-05 $12.57 $12.78 $12.57 $12.76 $8.51 223,148
2017-05-04 $12.77 $12.79 $12.55 $12.59 $8.40 364,053
2017-05-03 $12.92 $12.92 $12.78 $12.83 $8.56 182,695
2017-05-02 $12.85 $12.97 $12.81 $12.92 $8.62 222,306
2017-05-01 $12.87 $12.91 $12.81 $12.87 $8.58 272,302
2017-04-28 $12.91 $12.91 $12.77 $12.91 $8.61 314,268
2017-04-27 $12.88 $12.93 $12.77 $12.91 $8.61 266,899
2017-04-26 $12.82 $12.87 $12.73 $12.83 $8.56 210,531
2017-04-25 $12.72 $12.88 $12.71 $12.81 $8.54 229,484
2017-04-24 $12.83 $12.85 $12.67 $12.74 $8.50 246,253
2017-04-21 $12.89 $12.90 $12.75 $12.82 $8.55 215,475
2017-04-20 $12.99 $13.04 $12.83 $12.84 $8.56 289,139
2017-04-19 $12.95 $13.06 $12.92 $13.01 $8.68 313,930
2017-04-18 $12.82 $12.92 $12.78 $12.90 $8.60 184,895
2017-04-17 $12.83 $12.92 $12.81 $12.90 $8.55 382,183
2017-04-13 $12.84 $12.89 $12.74 $12.82 $8.50 355,528
2017-04-12 $12.86 $12.92 $12.84 $12.88 $8.54 327,661
2017-04-11 $12.89 $12.92 $12.83 $12.90 $8.55 232,721
2017-04-10 $12.81 $12.89 $12.70 $12.89 $8.54 307,912
2017-04-07 $12.63 $12.84 $12.59 $12.80 $8.48 338,991
2017-04-06 $12.64 $12.64 $12.54 $12.63 $8.37 353,014
2017-04-05 $12.61 $12.68 $12.50 $12.61 $8.36 364,968
2017-04-04 $12.55 $12.60 $12.46 $12.59 $8.34 501,761
2017-04-03 $12.37 $12.52 $12.37 $12.48 $8.27 775,463
2017-03-31 $12.31 $12.41 $12.28 $12.29 $8.15 381,834
2017-03-30 $12.16 $12.30 $12.09 $12.27 $8.13 296,701
2017-03-29 $12.16 $12.22 $12.09 $12.17 $8.07 365,461
2017-03-28 $12.18 $12.22 $12.07 $12.15 $8.05 371,676
2017-03-27 $12.22 $12.27 $12.12 $12.17 $8.07 221,007
2017-03-24 $12.34 $12.40 $12.20 $12.22 $8.10 215,127
2017-03-23 $12.16 $12.39 $12.16 $12.31 $8.16 176,193
2017-03-22 $12.24 $12.28 $12.12 $12.18 $8.07 354,013
2017-03-21 $12.31 $12.31 $12.17 $12.28 $8.14 173,051
2017-03-20 $12.31 $12.50 $12.28 $12.33 $8.12 223,182
2017-03-17 $12.28 $12.35 $12.23 $12.31 $8.11 203,065
2017-03-16 $12.31 $12.39 $12.21 $12.22 $8.05 288,014
2017-03-15 $12.02 $12.32 $11.98 $12.31 $8.11 352,379
2017-03-14 $12.04 $12.07 $11.98 $12.00 $7.90 221,221
2017-03-13 $12.10 $12.17 $12.01 $12.07 $7.95 353,760
2017-03-10 $12.12 $12.24 $11.95 $12.06 $7.94 449,745
2017-03-09 $12.51 $12.59 $12.05 $12.05 $7.93 506,063
2017-03-08 $12.72 $12.74 $12.54 $12.56 $8.27 303,883
2017-03-07 $12.96 $12.97 $12.78 $12.80 $8.43 268,636
2017-03-06 $12.95 $13.02 $12.90 $13.01 $8.57 180,321
2017-03-03 $13.01 $13.01 $12.85 $12.96 $8.53 198,885
2017-03-02 $13.19 $13.19 $13.00 $13.01 $8.57 246,731
2017-03-01 $13.14 $13.25 $13.12 $13.17 $8.67 357,935
2017-02-28 $13.21 $13.27 $13.13 $13.17 $8.67 343,536
2017-02-27 $13.07 $13.27 $13.01 $13.26 $8.73 343,646
2017-02-24 $12.90 $13.08 $12.86 $13.08 $8.61 195,984
2017-02-23 $12.82 $12.95 $12.81 $12.93 $8.51 322,057
2017-02-22 $12.72 $12.79 $12.66 $12.78 $8.42 197,541
2017-02-21 $12.56 $12.78 $12.51 $12.72 $8.38 255,567
2017-02-17 $12.61 $12.63 $12.49 $12.56 $8.27 246,476
2017-02-16 $12.49 $12.68 $12.49 $12.65 $8.33 301,160
2017-02-15 $12.55 $12.61 $12.48 $12.53 $8.25 349,360
2017-02-14 $12.71 $12.74 $12.59 $12.68 $8.35 223,359
2017-02-13 $12.84 $12.90 $12.80 $12.82 $8.39 217,452
2017-02-10 $12.75 $12.90 $12.75 $12.84 $8.40 238,413
2017-02-09 $12.76 $12.83 $12.75 $12.77 $8.36 193,581
2017-02-08 $12.67 $12.79 $12.67 $12.76 $8.35 138,554
2017-02-07 $12.77 $12.82 $12.66 $12.68 $8.30 225,096
2017-02-06 $12.72 $12.81 $12.65 $12.81 $8.38 191,902
2017-02-03 $12.76 $12.82 $12.64 $12.72 $8.32 296,117
2017-02-02 $12.78 $12.78 $12.57 $12.74 $8.34 369,373
2017-02-01 $12.87 $12.87 $12.67 $12.74 $8.34 321,674
2017-01-31 $12.78 $12.89 $12.63 $12.89 $8.43 393,311
2017-01-30 $12.68 $12.75 $12.53 $12.72 $8.32 233,164
2017-01-27 $12.80 $12.89 $12.70 $12.70 $8.31 208,645
2017-01-26 $12.81 $12.93 $12.77 $12.82 $8.39 280,055
2017-01-25 $12.80 $12.88 $12.73 $12.84 $8.40 292,621
2017-01-24 $12.66 $12.80 $12.63 $12.77 $8.36 360,170
2017-01-23 $12.68 $12.70 $12.61 $12.67 $8.29 264,256
2017-01-20 $12.45 $12.69 $12.42 $12.64 $8.27 446,510
2017-01-19 $12.65 $12.65 $12.42 $12.48 $8.17 317,412
2017-01-18 $12.62 $12.67 $12.54 $12.67 $8.29 404,118
2017-01-17 $12.74 $12.78 $12.58 $12.58 $8.23 582,410
2017-01-13 $12.65 $12.80 $12.65 $12.77 $8.30 274,534
2017-01-12 $12.76 $12.76 $12.62 $12.65 $8.23 360,074
2017-01-11 $12.63 $12.76 $12.60 $12.73 $8.28 375,825
2017-01-10 $12.66 $12.67 $12.56 $12.63 $8.21 299,493
2017-01-09 $12.70 $12.70 $12.56 $12.63 $8.21 305,879
2017-01-06 $12.69 $12.76 $12.67 $12.70 $8.26 377,972
2017-01-05 $12.70 $12.89 $12.60 $12.76 $8.30 1,218,514
2017-01-04 $12.48 $12.81 $12.48 $12.79 $8.32 1,156,475
2017-01-03 $12.25 $12.48 $12.22 $12.48 $8.11 1,116,716
2016-12-30 $12.07 $12.25 $12.01 $12.21 $7.94 447,478
2016-12-29 $11.92 $11.98 $11.79 $11.97 $7.78 330,667
2016-12-28 $11.75 $11.85 $11.68 $11.84 $7.70 462,716
2016-12-27 $11.94 $11.94 $11.74 $11.75 $7.64 360,268
2016-12-23 $11.92 $11.92 $11.81 $11.88 $7.72 230,943
2016-12-22 $11.78 $11.90 $11.70 $11.86 $7.71 415,023
2016-12-21 $11.82 $11.94 $11.77 $11.81 $7.68 368,729
2016-12-20 $11.79 $11.87 $11.79 $11.83 $7.69 396,249
2016-12-19 $11.70 $11.84 $11.69 $11.75 $7.64 323,692
2016-12-16 $11.55 $11.67 $11.53 $11.67 $7.59 344,636
2016-12-15 $11.53 $11.63 $11.42 $11.45 $7.44 365,353
2016-12-14 $11.72 $11.74 $11.33 $11.57 $7.52 334,405
2016-12-13 $11.86 $11.86 $11.65 $11.74 $7.63 432,645
2016-12-12 $11.78 $11.84 $11.70 $11.77 $7.65 384,251
2016-12-09 $11.80 $11.90 $11.74 $11.79 $7.66 266,262
2016-12-08 $11.73 $11.90 $11.66 $11.88 $7.67 444,669
2016-12-07 $11.54 $11.79 $11.53 $11.78 $7.61 575,631
2016-12-06 $11.45 $11.54 $11.43 $11.54 $7.45 249,342
2016-12-05 $11.40 $11.43 $11.32 $11.39 $7.36 396,113
2016-12-02 $11.30 $11.48 $11.30 $11.40 $7.36 320,470
2016-12-01 $11.42 $11.45 $11.26 $11.31 $7.30 604,609
2016-11-30 $11.51 $11.55 $11.38 $11.49 $7.42 503,672
2016-11-29 $11.43 $11.61 $11.43 $11.54 $7.45 357,658
2016-11-28 $11.49 $11.52 $11.40 $11.42 $7.38 367,771
2016-11-25 $11.34 $11.51 $11.33 $11.44 $7.39 153,963
2016-11-23 $11.25 $11.35 $11.23 $11.33 $7.32 558,068
2016-11-22 $11.17 $11.35 $11.13 $11.33 $7.32 822,639
2016-11-21 $11.32 $11.35 $11.11 $11.16 $7.21 844,129
2016-11-18 $11.35 $11.44 $11.18 $11.20 $7.23 493,883
2016-11-17 $11.30 $11.39 $11.29 $11.33 $7.32 411,372
2016-11-16 $11.52 $11.69 $11.23 $11.27 $7.28 1,511,736
2016-11-15 $11.80 $11.88 $11.68 $11.72 $7.52 330,512
2016-11-14 $11.63 $11.72 $11.50 $11.68 $7.49 276,752
2016-11-11 $11.60 $11.80 $11.59 $11.64 $7.46 377,763
2016-11-10 $11.76 $11.80 $11.45 $11.70 $7.50 452,619
2016-11-09 $11.70 $11.89 $11.53 $11.76 $7.54 467,205
2016-11-08 $11.82 $11.99 $11.75 $11.96 $7.67 297,784
2016-11-07 $11.56 $11.85 $11.56 $11.81 $7.57 474,521
2016-11-04 $11.30 $11.52 $11.30 $11.49 $7.37 345,389
2016-11-03 $11.52 $11.52 $11.28 $11.37 $7.29 453,348
2016-11-02 $11.74 $11.78 $11.52 $11.52 $7.39 359,498
2016-11-01 $12.06 $12.10 $11.78 $11.80 $7.57 468,206
2016-10-31 $11.98 $12.10 $11.92 $12.06 $7.73 315,068
2016-10-28 $11.94 $12.06 $11.90 $11.99 $7.69 353,849
2016-10-27 $12.18 $12.18 $11.88 $12.03 $7.71 493,243
2016-10-26 $12.29 $12.42 $12.16 $12.19 $7.82 298,078
2016-10-25 $12.36 $12.43 $12.30 $12.41 $7.96 217,049
2016-10-24 $12.56 $12.65 $12.36 $12.36 $7.93 224,745
2016-10-21 $12.41 $12.58 $12.29 $12.56 $8.05 134,331
2016-10-20 $12.50 $12.50 $12.32 $12.44 $7.98 187,321
2016-10-19 $12.36 $12.50 $12.27 $12.49 $8.01 217,868
2016-10-18 $12.25 $12.37 $12.19 $12.30 $7.89 192,215
2016-10-17 $12.54 $12.55 $12.18 $12.26 $7.81 448,854
2016-10-14 $12.51 $12.58 $12.46 $12.50 $7.96 141,765
2016-10-13 $12.42 $12.48 $12.38 $12.47 $7.94 194,744
2016-10-12 $12.27 $12.46 $12.26 $12.42 $7.91 185,577
2016-10-11 $12.47 $12.50 $12.26 $12.33 $7.86 224,871
2016-10-10 $12.42 $12.54 $12.42 $12.47 $7.94 213,742
2016-10-07 $12.53 $12.66 $12.23 $12.42 $7.91 342,641
2016-10-06 $12.50 $12.60 $12.42 $12.48 $7.95 380,041
2016-10-05 $13.00 $13.07 $12.52 $12.54 $7.99 461,131
2016-10-04 $13.25 $13.25 $12.91 $12.97 $8.26 258,832
2016-10-03 $13.30 $13.31 $13.12 $13.26 $8.45 361,174
2016-09-30 $13.25 $13.41 $13.20 $13.33 $8.49 372,105
2016-09-29 $13.23 $13.33 $13.14 $13.26 $8.45 282,091
2016-09-28 $13.23 $13.34 $13.18 $13.26 $8.45 222,450
2016-09-27 $13.40 $13.41 $13.21 $13.23 $8.43 210,011
2016-09-26 $13.19 $13.36 $13.14 $13.31 $8.48 281,265
2016-09-23 $13.26 $13.30 $13.13 $13.22 $8.42 233,268
2016-09-22 $13.15 $13.30 $13.11 $13.25 $8.44 203,518
2016-09-21 $13.04 $13.09 $12.82 $13.06 $8.32 287,563
2016-09-20 $13.14 $13.14 $13.00 $13.04 $8.31 214,413
2016-09-19 $13.13 $13.27 $13.13 $13.27 $8.30 248,314
2016-09-16 $12.99 $13.11 $12.90 $13.11 $8.20 232,429
2016-09-15 $12.98 $13.06 $12.90 $12.94 $8.10 266,507
2016-09-14 $13.01 $13.06 $12.91 $13.03 $8.15 253,053
2016-09-13 $13.15 $13.15 $12.91 $12.95 $8.10 280,658
2016-09-12 $13.27 $13.29 $13.11 $13.18 $8.25 378,804
2016-09-09 $13.62 $13.62 $13.25 $13.37 $8.36 351,707
2016-09-08 $13.84 $13.84 $13.65 $13.81 $8.64 252,049
2016-09-07 $13.65 $13.87 $13.58 $13.84 $8.66 330,000
2016-09-06 $13.63 $13.69 $13.50 $13.66 $8.55 269,544
2016-09-02 $13.55 $13.72 $13.50 $13.56 $8.48 184,585
2016-09-01 $13.46 $13.49 $13.37 $13.48 $8.43 164,199
2016-08-31 $13.52 $13.52 $13.42 $13.50 $8.45 263,302
2016-08-30 $13.39 $13.48 $13.27 $13.48 $8.43 299,800
2016-08-29 $13.27 $13.39 $13.24 $13.33 $8.34 331,413
2016-08-26 $13.50 $13.56 $13.13 $13.16 $8.23 719,103
2016-08-25 $13.43 $13.55 $13.35 $13.43 $8.40 539,069
2016-08-24 $13.82 $13.82 $13.44 $13.50 $8.45 419,820
2016-08-23 $13.75 $13.81 $13.70 $13.75 $8.60 238,299
2016-08-22 $13.58 $13.69 $13.58 $13.65 $8.54 213,123
2016-08-19 $13.63 $13.64 $13.54 $13.59 $8.50 225,307
2016-08-18 $13.74 $13.79 $13.56 $13.64 $8.53 247,934
2016-08-17 $13.66 $13.75 $13.53 $13.72 $8.58 185,150
2016-08-16 $13.62 $13.67 $13.53 $13.66 $8.55 311,366
2016-08-15 $13.54 $13.74 $13.54 $13.67 $8.55 287,900
2016-08-12 $13.75 $13.82 $13.52 $13.52 $8.46 555,745
2016-08-11 $13.97 $13.99 $13.65 $13.72 $8.58 391,986
2016-08-10 $14.14 $14.14 $13.82 $13.88 $8.68 400,661
2016-08-09 $13.93 $14.11 $13.85 $14.09 $8.81 219,700
2016-08-08 $13.98 $14.01 $13.88 $13.93 $8.71 218,804
2016-08-05 $13.89 $13.98 $13.87 $13.92 $8.71 179,948
2016-08-04 $14.15 $14.18 $13.85 $13.88 $8.68 429,688
2016-08-03 $14.09 $14.17 $13.91 $14.17 $8.86 181,376
2016-08-02 $14.40 $14.48 $13.97 $14.08 $8.81 752,128
2016-08-01 $14.65 $14.71 $14.52 $14.56 $9.11 425,545
2016-07-29 $14.44 $14.73 $14.39 $14.73 $9.22 371,917
2016-07-28 $14.25 $14.41 $14.14 $14.41 $9.02 168,805
2016-07-27 $14.13 $14.25 $14.01 $14.23 $8.90 275,595
2016-07-26 $14.28 $14.30 $14.15 $14.19 $8.88 349,165
2016-07-25 $14.11 $14.19 $14.01 $14.17 $8.86 196,163
2016-07-22 $14.11 $14.20 $14.05 $14.11 $8.83 248,322
2016-07-21 $14.12 $14.19 $14.01 $14.08 $8.81 220,787
2016-07-20 $14.05 $14.19 $14.00 $14.15 $8.85 276,146
2016-07-19 $13.70 $14.01 $13.70 $13.99 $8.75 225,388
2016-07-18 $13.66 $13.77 $13.63 $13.68 $8.56 290,251
2016-07-15 $13.70 $13.78 $13.63 $13.63 $8.53 265,496
2016-07-14 $13.94 $13.94 $13.74 $13.74 $8.60 361,621
2016-07-13 $13.78 $13.94 $13.72 $13.86 $8.67 444,990
2016-07-12 $14.07 $14.14 $13.83 $13.84 $8.66 383,516
2016-07-11 $14.03 $14.12 $13.99 $13.99 $8.75 319,036
2016-07-08 $14.06 $14.13 $13.93 $14.00 $8.76 341,787
2016-07-07 $14.00 $14.10 $13.89 $14.04 $8.78 490,012
2016-07-06 $13.73 $14.17 $13.72 $14.01 $8.76 473,230
2016-07-05 $13.53 $13.85 $13.53 $13.76 $8.61 361,819
2016-07-01 $13.71 $13.93 $13.57 $13.57 $8.49 389,639
2016-06-30 $13.98 $14.00 $13.63 $13.72 $8.58 689,706
2016-06-29 $13.50 $13.85 $13.44 $13.85 $8.66 490,503
2016-06-28 $13.15 $13.43 $13.10 $13.43 $8.40 479,924
2016-06-27 $12.97 $13.04 $12.85 $13.00 $8.13 430,856
2016-06-24 $12.73 $13.00 $12.60 $12.93 $8.09 319,667
2016-06-23 $13.04 $13.13 $12.93 $12.94 $8.10 252,543
2016-06-22 $13.13 $13.15 $13.02 $13.04 $8.16 225,015
2016-06-21 $13.03 $13.06 $12.99 $13.05 $8.16 229,699
2016-06-20 $13.11 $13.19 $13.02 $13.03 $8.15 240,025
2016-06-17 $13.36 $13.36 $13.18 $13.27 $8.15 226,235
2016-06-16 $12.99 $13.33 $12.95 $13.31 $8.18 343,877
2016-06-15 $12.89 $13.05 $12.88 $13.01 $7.99 232,188
2016-06-14 $12.86 $12.90 $12.79 $12.88 $7.91 279,817
2016-06-13 $12.99 $13.09 $12.85 $12.89 $7.92 318,025
2016-06-10 $13.06 $13.12 $13.00 $13.03 $8.00 326,896
2016-06-09 $13.00 $13.10 $12.99 $13.09 $8.04 273,079
2016-06-08 $12.78 $13.06 $12.75 $13.00 $7.99 293,955
2016-06-07 $12.54 $12.79 $12.54 $12.77 $7.84 198,761
2016-06-06 $12.68 $12.74 $12.51 $12.58 $7.73 305,223
2016-06-03 $12.80 $12.80 $12.66 $12.68 $7.79 202,990
2016-06-02 $12.72 $12.80 $12.66 $12.78 $7.85 243,340
2016-06-01 $12.62 $12.78 $12.58 $12.76 $7.84 203,792
2016-05-31 $12.61 $12.69 $12.57 $12.64 $7.76 200,749
2016-05-27 $12.47 $12.60 $12.43 $12.55 $7.71 147,392
2016-05-26 $12.50 $12.55 $12.45 $12.48 $7.67 160,670
2016-05-25 $12.45 $12.56 $12.42 $12.55 $7.71 216,462
2016-05-24 $12.29 $12.44 $12.29 $12.43 $7.64 236,225
2016-05-23 $12.07 $12.22 $12.07 $12.18 $7.48 205,966
2016-05-20 $11.92 $12.07 $11.92 $12.01 $7.38 176,854
2016-05-19 $12.05 $12.09 $11.90 $11.90 $7.31 361,627
2016-05-18 $12.35 $12.36 $12.11 $12.17 $7.48 272,510
2016-05-17 $12.53 $12.56 $12.36 $12.37 $7.60 389,962
2016-05-16 $12.58 $12.68 $12.51 $12.55 $7.71 308,025
2016-05-13 $12.79 $12.81 $12.59 $12.59 $7.73 240,175
2016-05-12 $12.73 $12.87 $12.62 $12.85 $7.89 264,451
2016-05-11 $12.77 $12.80 $12.63 $12.67 $7.78 240,348
2016-05-10 $12.83 $12.87 $12.75 $12.82 $7.88 191,053
2016-05-09 $12.69 $12.82 $12.68 $12.81 $7.87 326,316
2016-05-06 $12.57 $12.68 $12.56 $12.67 $7.78 206,365
2016-05-05 $12.46 $12.62 $12.43 $12.62 $7.75 306,323
2016-05-04 $12.21 $12.44 $12.18 $12.43 $7.64 220,379
2016-05-03 $12.14 $12.24 $12.12 $12.21 $7.50 321,615
2016-05-02 $12.38 $12.42 $12.21 $12.22 $7.51 367,488
2016-04-29 $12.26 $12.35 $12.21 $12.32 $7.57 251,650
2016-04-28 $12.23 $12.37 $12.23 $12.29 $7.55 222,681
2016-04-27 $12.33 $12.38 $12.21 $12.27 $7.54 289,180
2016-04-26 $12.25 $12.43 $12.25 $12.37 $7.60 179,953
2016-04-25 $12.19 $12.25 $12.18 $12.23 $7.51 185,959
2016-04-22 $12.19 $12.30 $12.15 $12.20 $7.49 243,288
2016-04-21 $12.26 $12.31 $12.12 $12.16 $7.47 252,285
2016-04-20 $12.38 $12.46 $12.20 $12.25 $7.53 474,474
2016-04-19 $12.33 $12.42 $12.32 $12.40 $7.62 343,063
2016-04-18 $12.16 $12.33 $12.16 $12.30 $7.56 283,837
2016-04-15 $12.17 $12.25 $12.09 $12.21 $7.50 240,394
2016-04-14 $12.20 $12.20 $12.06 $12.15 $7.46 184,703
2016-04-13 $12.27 $12.32 $12.12 $12.19 $7.49 228,657
2016-04-12 $12.18 $12.27 $12.14 $12.27 $7.54 194,544
2016-04-11 $12.27 $12.30 $12.15 $12.18 $7.48 256,622
2016-04-08 $12.36 $12.36 $12.17 $12.23 $7.51 284,608
2016-04-07 $12.31 $12.33 $12.21 $12.26 $7.53 207,115
2016-04-06 $12.32 $12.40 $12.23 $12.40 $7.62 216,468
2016-04-05 $12.48 $12.53 $12.30 $12.33 $7.57 227,122
2016-04-04 $12.52 $12.60 $12.46 $12.57 $7.72 437,363
2016-04-01 $12.31 $12.59 $12.30 $12.58 $7.73 373,539
2016-03-31 $12.30 $12.55 $12.20 $12.41 $7.62 464,469
2016-03-30 $12.19 $12.29 $12.15 $12.29 $7.55 255,681
2016-03-29 $11.95 $12.19 $11.94 $12.16 $7.47 272,516
2016-03-28 $11.87 $11.97 $11.81 $11.94 $7.33 356,209
2016-03-24 $11.69 $11.71 $11.60 $11.69 $7.18 128,038
2016-03-23 $11.72 $11.86 $11.60 $11.71 $7.19 192,392
2016-03-22 $11.73 $11.84 $11.67 $11.75 $7.22 187,043
2016-03-21 $11.87 $11.89 $11.74 $11.79 $7.24 208,230
2016-03-18 $11.91 $11.99 $11.85 $11.86 $7.29 215,135
2016-03-17 $11.97 $12.22 $11.88 $12.14 $7.31 270,203
2016-03-16 $11.85 $11.98 $11.79 $11.93 $7.18 298,596
2016-03-15 $11.81 $11.88 $11.77 $11.85 $7.13 146,450
2016-03-14 $11.82 $11.90 $11.78 $11.84 $7.13 139,451
2016-03-11 $11.66 $11.89 $11.62 $11.87 $7.15 205,842
2016-03-10 $11.61 $11.71 $11.42 $11.54 $6.95 221,180
2016-03-09 $11.50 $11.63 $11.48 $11.57 $6.97 177,674
2016-03-08 $11.57 $11.58 $11.46 $11.47 $6.91 194,343
2016-03-07 $11.67 $11.69 $11.54 $11.62 $7.00 228,936
2016-03-04 $11.64 $11.74 $11.52 $11.71 $7.05 266,420
2016-03-03 $11.57 $11.62 $11.48 $11.62 $7.00 295,751
2016-03-02 $11.44 $11.56 $11.39 $11.56 $6.96 231,967
2016-03-01 $11.23 $11.48 $11.16 $11.46 $6.90 187,620
2016-02-29 $11.26 $11.26 $11.08 $11.20 $6.74 269,801
2016-02-26 $11.25 $11.26 $11.16 $11.23 $6.76 208,156
2016-02-25 $11.03 $11.19 $11.03 $11.19 $6.74 214,291
2016-02-24 $11.02 $11.03 $10.79 $11.01 $6.63 281,680
2016-02-23 $11.00 $11.10 $10.94 $11.10 $6.68 168,369
2016-02-22 $11.03 $11.07 $10.91 $11.01 $6.63 186,822
2016-02-19 $10.65 $10.90 $10.64 $10.89 $6.56 139,482
2016-02-18 $10.58 $10.82 $10.57 $10.71 $6.45 306,655
2016-02-17 $10.57 $10.73 $10.57 $10.58 $6.37 474,803
2016-02-16 $10.59 $10.75 $10.44 $10.54 $6.35 269,530
2016-02-12 $10.39 $10.56 $10.25 $10.56 $6.36 200,640
2016-02-11 $10.22 $10.28 $10.12 $10.26 $6.18 218,322
2016-02-10 $10.31 $10.50 $10.31 $10.36 $6.24 235,305
2016-02-09 $10.50 $10.53 $10.23 $10.29 $6.20 330,148
2016-02-08 $10.84 $10.90 $10.46 $10.63 $6.40 269,048
2016-02-05 $11.42 $11.42 $10.96 $11.01 $6.63 241,144
2016-02-04 $11.41 $11.50 $11.31 $11.42 $6.88 247,254
2016-02-03 $11.26 $11.47 $11.17 $11.46 $6.90 330,917
2016-02-02 $11.21 $11.29 $11.10 $11.26 $6.78 234,405
2016-02-01 $11.28 $11.42 $11.22 $11.34 $6.83 199,905
2016-01-29 $11.12 $11.40 $11.06 $11.39 $6.86 255,837
2016-01-28 $11.02 $11.20 $11.01 $11.09 $6.68 257,299
2016-01-27 $11.08 $11.14 $10.91 $10.97 $6.61 232,983
2016-01-26 $10.88 $11.18 $10.88 $11.15 $6.71 226,652
2016-01-25 $11.03 $11.08 $10.87 $10.87 $6.54 195,373
2016-01-22 $10.75 $11.10 $10.67 $11.09 $6.68 320,072
2016-01-21 $10.52 $10.71 $10.46 $10.58 $6.37 356,654
2016-01-20 $10.73 $10.73 $10.13 $10.45 $6.29 532,063
2016-01-19 $10.94 $11.02 $10.76 $10.82 $6.51 349,159
2016-01-15 $11.00 $11.03 $10.76 $10.91 $6.57 374,178
2016-01-14 $11.32 $11.33 $11.11 $11.13 $6.70 409,027
2016-01-13 $11.44 $11.45 $11.26 $11.36 $6.84 363,564
2016-01-12 $11.61 $11.65 $11.33 $11.46 $6.90 235,125
2016-01-11 $11.64 $11.64 $11.42 $11.59 $6.98 302,982
2016-01-08 $11.90 $11.90 $11.60 $11.64 $7.01 212,852
2016-01-07 $11.91 $11.91 $11.74 $11.81 $7.11 243,331
2016-01-06 $12.03 $12.11 $11.97 $12.03 $7.24 307,663
2016-01-05 $12.09 $12.19 $12.05 $12.19 $7.34 313,781
2016-01-04 $12.05 $12.13 $11.95 $12.12 $7.30 424,595
2015-12-31 $12.03 $12.25 $12.02 $12.22 $7.36 456,850
2015-12-30 $11.90 $12.05 $11.88 $12.00 $7.23 208,512
2015-12-29 $11.94 $12.02 $11.84 $11.90 $7.17 252,837
2015-12-28 $11.73 $11.94 $11.69 $11.92 $7.18 302,382
2015-12-24 $11.63 $11.74 $11.61 $11.73 $7.06 88,602
2015-12-23 $11.51 $11.68 $11.50 $11.62 $7.00 290,083
2015-12-22 $11.42 $11.61 $11.42 $11.60 $6.98 248,710
2015-12-21 $11.43 $11.53 $11.37 $11.43 $6.88 193,337
2015-12-18 $11.51 $11.62 $11.41 $11.41 $6.87 270,980
2015-12-17 $11.69 $11.69 $11.55 $11.56 $6.96 245,008
2015-12-16 $11.58 $11.89 $11.53 $11.88 $7.01 252,141
2015-12-15 $11.31 $11.58 $11.29 $11.56 $6.82 453,955
2015-12-14 $11.19 $11.25 $11.13 $11.21 $6.61 226,152
2015-12-11 $11.30 $11.32 $11.18 $11.22 $6.62 191,505
2015-12-10 $11.38 $11.47 $11.33 $11.35 $6.69 167,700
2015-12-09 $11.37 $11.52 $11.32 $11.40 $6.72 209,152
2015-12-08 $11.37 $11.47 $11.33 $11.46 $6.76 174,282
2015-12-07 $11.53 $11.55 $11.40 $11.41 $6.73 200,118
2015-12-04 $11.34 $11.56 $11.34 $11.56 $6.82 180,290
2015-12-03 $11.44 $11.46 $11.28 $11.34 $6.69 189,891
2015-12-02 $11.69 $11.69 $11.44 $11.46 $6.76 203,390
2015-12-01 $11.56 $11.68 $11.51 $11.68 $6.89 169,335
2015-11-30 $11.69 $11.74 $11.46 $11.48 $6.77 281,126
2015-11-27 $11.55 $11.68 $11.54 $11.67 $6.88 34,044
2015-11-25 $11.49 $11.60 $11.48 $11.57 $6.82 129,016
2015-11-24 $11.54 $11.55 $11.38 $11.52 $6.80 157,346
2015-11-23 $11.44 $11.59 $11.42 $11.57 $6.82 276,445
2015-11-20 $11.36 $11.46 $11.36 $11.39 $6.72 152,685
2015-11-19 $11.28 $11.36 $11.24 $11.31 $6.67 123,968
2015-11-18 $11.21 $11.32 $11.18 $11.28 $6.65 245,990
2015-11-17 $11.14 $11.25 $11.10 $11.13 $6.57 209,036
2015-11-16 $11.07 $11.14 $11.02 $11.14 $6.57 167,688
2015-11-13 $11.16 $11.23 $11.01 $11.01 $6.49 149,424
2015-11-12 $11.25 $11.30 $11.03 $11.17 $6.59 245,772
2015-11-11 $11.26 $11.37 $11.22 $11.31 $6.67 179,679
2015-11-10 $11.12 $11.31 $11.12 $11.26 $6.64 205,247
2015-11-09 $11.36 $11.38 $11.09 $11.12 $6.56 297,271
2015-11-06 $11.78 $11.78 $11.39 $11.40 $6.72 300,926
2015-11-05 $11.82 $11.92 $11.76 $11.91 $7.03 156,470
2015-11-04 $11.89 $11.94 $11.79 $11.81 $6.96 155,411
2015-11-03 $11.99 $12.00 $11.85 $11.89 $7.01 364,119
2015-11-02 $11.90 $12.07 $11.85 $12.05 $7.11 159,836
2015-10-30 $11.93 $11.93 $11.81 $11.85 $6.99 162,309
2015-10-29 $11.93 $11.94 $11.87 $11.88 $7.01 160,768
2015-10-28 $11.79 $11.99 $11.77 $11.94 $7.04 189,043
2015-10-27 $11.88 $11.93 $11.77 $11.78 $6.95 160,916
2015-10-26 $11.91 $11.95 $11.85 $11.91 $7.03 193,859
2015-10-23 $12.02 $12.06 $11.88 $11.91 $7.03 212,260
2015-10-22 $11.99 $12.06 $11.92 $11.95 $7.05 302,903
2015-10-21 $11.80 $11.99 $11.80 $11.99 $7.07 710,607
2015-10-20 $11.88 $11.99 $11.77 $11.80 $6.96 449,071
2015-10-19 $11.69 $11.92 $11.69 $11.88 $7.01 250,244
2015-10-16 $11.63 $11.77 $11.63 $11.70 $6.90 250,801
2015-10-15 $11.59 $11.63 $11.52 $11.60 $6.84 227,338
2015-10-14 $11.63 $11.69 $11.50 $11.50 $6.78 254,977
2015-10-13 $11.62 $11.78 $11.61 $11.61 $6.85 293,406
2015-10-12 $11.60 $11.79 $11.60 $11.61 $6.85 222,702
2015-10-09 $11.58 $11.75 $11.55 $11.60 $6.84 274,181
2015-10-08 $11.47 $11.67 $11.43 $11.55 $6.81 230,290
2015-10-07 $11.43 $11.53 $11.39 $11.45 $6.75 270,386
2015-10-06 $11.24 $11.49 $11.21 $11.34 $6.69 361,258
2015-10-05 $11.18 $11.37 $11.18 $11.21 $6.61 422,143
2015-10-02 $11.10 $11.30 $11.06 $11.15 $6.58 322,961
2015-10-01 $11.26 $11.30 $11.16 $11.19 $6.60 444,633
2015-09-30 $11.19 $11.30 $11.12 $11.30 $6.67 437,325
2015-09-29 $10.99 $11.08 $10.92 $11.04 $6.51 325,854
2015-09-28 $11.19 $11.21 $10.84 $10.96 $6.46 238,134
2015-09-25 $11.07 $11.25 $11.03 $11.25 $6.64 292,493
2015-09-24 $11.07 $11.17 $10.95 $11.05 $6.52 287,176
2015-09-23 $11.13 $11.18 $11.02 $11.18 $6.59 174,425
2015-09-22 $11.06 $11.13 $10.98 $11.13 $6.57 207,644
2015-09-21 $11.15 $11.20 $11.04 $11.12 $6.56 188,576
2015-09-18 $11.12 $11.23 $11.08 $11.16 $6.58 326,129
2015-09-17 $11.24 $11.45 $11.12 $11.41 $6.59 289,527
2015-09-16 $10.99 $11.26 $10.96 $11.25 $6.50 248,248
2015-09-15 $10.78 $10.96 $10.74 $10.95 $6.32 247,223
2015-09-14 $10.77 $10.77 $10.70 $10.76 $6.21 252,769
2015-09-11 $10.64 $10.75 $10.64 $10.73 $6.20 250,935
2015-09-10 $10.67 $10.83 $10.63 $10.67 $6.16 229,037
2015-09-09 $10.80 $10.91 $10.66 $10.69 $6.17 202,728
2015-09-08 $10.82 $10.85 $10.75 $10.77 $6.22 143,726
2015-09-04 $10.73 $10.76 $10.65 $10.75 $6.21 156,011
2015-09-03 $10.78 $10.83 $10.73 $10.79 $6.23 140,182
2015-09-02 $10.85 $10.93 $10.70 $10.75 $6.21 240,277
2015-09-01 $10.60 $10.83 $10.60 $10.80 $6.24 471,139

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.