Siam Commercial Bank Public Co. Ltd (SMUUY) Exchange: PINK

  1. Overview
  2. Siam Commercial Bank Public Co. Ltd (SMUUY)

Data as of May 3, 2024

$1.75 ($-0.56) -24.32%

Siam Commercial Bank Public Co. Ltd - Daily Information
Click for more stock information on Siam Commercial Bank Public Co. Ltd.
Daily Information Data
Date May 3, 2024
Open $2.00
Previous Close $1.75
High $2.69
Low $1.72
Adjusted Open $2.00
Previous Adjusted Close $1.75
Adjusted High $2.69
Adjusted Low $1.72

About Siam Commercial Bank Public Co. Ltd (SMUUY)

No Description Available

Invest in Siam Commercial Bank Public Co. Ltd (SMUUY)
Webull Logo
Diversify your asset portfolio by buying gold.

Diversify your asset portfolio by buying gold.
Webull Logo
Vint's mission is to bring wine and spirits investment to every portfolio. Their promise is to offer best-in-class service through best-in-class transparency, affordable SEC-qualified shares, and expert-curated collections.

Wine has offered diversification benefits in both good times and bad times. In 2008, the S&P 500 dropped 38%, while wine remained stable.

Historical Stock Data for Siam Commercial Bank Public Co. Ltd (SMUUY)

Date Open High Low Close Adj.Close Volume
2022-11-18 $2.00 $2.69 $1.72 $1.75 $1.75 3,536
2022-11-17 $2.52 $2.52 $2.27 $2.31 $2.31 1,277
2022-11-16 $1.81 $3.01 $1.81 $2.15 $2.15 5,864
2022-11-15 $2.53 $2.73 $2.30 $2.52 $2.52 4,157
2022-11-14 $3.00 $3.03 $2.22 $2.24 $2.24 4,679
2022-11-11 $2.96 $3.00 $2.85 $3.00 $3.00 2,885
2022-11-10 $2.80 $5.99 $2.45 $2.45 $2.45 3,724
2022-11-09 $3.22 $3.25 $2.85 $2.89 $2.89 3,430
2022-11-08 $3.49 $3.78 $3.49 $3.78 $3.78 246
2022-11-07 $3.66 $4.00 $3.25 $4.00 $4.00 4,135
2022-11-04 $3.51 $3.78 $3.50 $3.60 $3.60 2,991
2022-11-03 $3.23 $3.23 $3.22 $3.23 $3.23 972
2022-11-02 $3.25 $3.25 $3.22 $3.22 $3.22 534
2022-11-01 $3.85 $3.85 $3.85 $3.85 $3.85 81
2022-10-31 $3.27 $3.85 $3.27 $3.85 $3.85 846
2022-10-28 $2.81 $3.21 $2.81 $3.21 $3.21 1,016
2022-10-27 $3.23 $3.23 $3.23 $3.23 $3.23 106
2022-10-26 $2.80 $2.80 $2.80 $2.80 $2.80 0
2022-10-25 $3.99 $3.99 $2.80 $2.80 $2.80 1,828
2022-10-24 $3.54 $4.00 $2.80 $2.80 $2.80 5,259
2022-10-21 $3.04 $3.60 $0.53 $3.60 $3.60 5,240
2022-10-20 $3.07 $3.60 $3.07 $3.36 $3.36 3,304
2022-10-19 $2.79 $3.60 $2.36 $3.60 $3.44 1,856
2022-10-18 $3.66 $3.70 $1.91 $2.75 $2.62 9,945
2022-10-17 $3.13 $4.35 $2.48 $3.64 $3.48 4,022
2022-10-14 $4.36 $4.38 $4.36 $4.38 $2.75 865
2022-10-13 $3.60 $4.39 $3.60 $4.38 $2.76 4,542
2022-10-12 $4.00 $4.00 $4.00 $4.00 $2.52 1,036
2022-10-11 $3.93 $4.50 $3.93 $4.46 $2.80 5,872
2022-10-10 $4.00 $4.00 $3.79 $3.79 $3.79 1,304
2022-10-07 $4.00 $4.30 $3.25 $3.93 $3.93 8,802
2022-10-06 $4.00 $4.00 $3.96 $4.00 $4.00 4,679
2022-10-05 $3.85 $3.95 $3.80 $3.90 $3.90 2,959
2022-10-04 $3.00 $3.50 $3.00 $3.50 $3.50 4,020
2022-10-03 $3.80 $3.80 $2.98 $2.98 $2.98 485
2022-09-30 $3.65 $3.65 $3.65 $3.65 $3.65 0
2022-09-29 $4.00 $4.00 $2.50 $3.65 $3.65 10,801
2022-09-28 $3.96 $4.00 $3.93 $4.00 $4.00 848
2022-09-27 $4.49 $4.49 $3.90 $3.90 $3.90 835
2022-09-26 $3.90 $3.90 $3.90 $3.90 $3.90 333
2022-09-23 $4.00 $4.43 $3.75 $4.00 $4.00 2,242
2022-09-22 $3.25 $4.08 $3.25 $3.70 $3.70 1,924
2022-09-21 $3.53 $3.53 $3.53 $3.53 $3.53 200
2022-09-20 $4.87 $4.87 $4.87 $4.87 $4.87 0
2022-09-19 $4.87 $4.87 $4.87 $4.87 $4.87 0
2022-09-16 $4.87 $4.92 $4.87 $4.87 $4.87 1,184
2022-09-15 $5.00 $5.00 $3.33 $4.00 $2.84 13,699
2022-09-14 $5.00 $5.00 $4.95 $5.00 $3.56 449
2022-09-13 $2.06 $2.06 $2.06 $2.06 $1.47 378
2022-09-12 $1.40 $1.55 $1.35 $1.55 $1.10 9,093
2022-09-09 $1.35 $1.35 $1.35 $1.35 $0.96 802
2022-09-08 $1.41 $1.41 $1.41 $1.41 $1.00 0
2022-09-07 $1.45 $1.45 $1.41 $1.41 $1.00 1,534
2022-09-06 $1.40 $1.44 $1.40 $1.40 $1.00 2,130
2022-09-02 $1.41 $1.69 $1.35 $1.55 $1.10 3,988
2022-09-01 $1.42 $1.42 $1.42 $1.42 $1.01 0
2022-08-31 $1.39 $1.42 $1.39 $1.42 $1.01 299
2022-08-30 $1.50 $1.82 $1.49 $1.82 $1.29 1,131
2022-08-29 $1.50 $1.50 $1.50 $1.50 $1.07 102
2022-08-26 $1.60 $1.88 $1.50 $1.50 $1.50 3,400
2022-08-25 $1.50 $1.50 $1.50 $1.50 $1.50 1,027
2022-08-24 $1.50 $1.63 $1.49 $1.63 $1.63 1,229
2022-08-23 $1.55 $1.99 $1.50 $1.99 $1.99 1,536
2022-08-22 $1.50 $1.55 $1.50 $1.50 $1.50 1,001
2022-08-19 $1.50 $1.50 $1.35 $1.35 $1.35 229
2022-08-18 $1.53 $1.53 $1.50 $1.51 $1.51 4,100
2022-08-17 $1.52 $1.52 $1.50 $1.50 $1.50 4,300
2022-08-16 $1.52 $1.52 $1.50 $1.50 $1.50 8,000
2022-08-15 $1.61 $1.61 $1.50 $1.50 $1.50 5,203
2022-08-12 $2.00 $2.00 $2.00 $2.00 $2.00 0
2022-08-11 $2.00 $2.00 $2.00 $2.00 $2.00 0
2022-08-10 $2.00 $2.00 $2.00 $2.00 $2.00 0
2022-08-09 $1.12 $2.00 $1.12 $2.00 $2.00 2,805
2022-08-08 $1.12 $1.12 $1.12 $1.12 $1.12 121
2022-08-05 $1.40 $1.40 $1.39 $1.40 $1.40 420
2022-08-04 $1.90 $1.90 $1.90 $1.90 $1.90 1
2022-08-03 $1.50 $1.90 $1.25 $1.90 $1.90 912
2022-08-02 $1.88 $1.90 $1.88 $1.90 $1.90 571
2022-08-01 $1.10 $1.90 $1.06 $1.40 $1.40 2,862
2022-07-29 $1.40 $1.40 $1.40 $1.40 $1.40 130
2022-07-28 $1.50 $1.50 $1.39 $1.45 $1.45 863
2022-07-27 $1.80 $1.83 $1.80 $1.83 $1.83 1,190
2022-07-26 $1.34 $1.34 $1.34 $1.34 $1.34 0
2022-07-25 $1.34 $1.34 $1.34 $1.34 $1.34 6
2022-07-22 $1.34 $1.34 $1.34 $1.34 $1.34 0
2022-07-21 $1.45 $2.25 $1.29 $1.34 $1.34 863
2022-07-20 $1.27 $1.27 $1.27 $1.27 $1.27 83
2022-07-19 $1.26 $1.27 $1.26 $1.27 $1.27 1,011
2022-07-18 $1.89 $1.90 $1.84 $1.90 $1.90 879
2022-07-15 $2.00 $2.00 $2.00 $2.00 $2.00 0
2022-07-14 $2.00 $2.00 $2.00 $2.00 $2.00 2,079
2022-07-13 $1.90 $1.90 $1.35 $1.81 $1.81 12,412
2022-07-12 $2.02 $2.04 $2.00 $2.00 $2.00 422
2022-07-11 $2.24 $2.24 $2.24 $2.24 $2.24 365
2022-07-08 $2.00 $2.24 $2.00 $2.24 $2.24 1,052
2022-07-07 $1.12 $2.25 $1.12 $2.00 $2.00 3,161
2022-07-06 $1.54 $1.54 $1.54 $1.54 $1.54 546
2022-07-05 $1.92 $1.92 $1.92 $1.92 $1.92 151
2022-07-01 $1.13 $1.33 $1.10 $1.15 $1.15 1,546
2022-06-30 $1.35 $1.35 $1.30 $1.33 $1.33 1,040
2022-06-29 $1.47 $1.47 $1.47 $1.47 $1.47 168
2022-06-28 $1.66 $1.66 $1.66 $1.66 $1.66 0
2022-06-27 $1.93 $1.93 $1.56 $1.66 $1.66 2,376
2022-06-24 $1.68 $1.68 $1.68 $1.68 $1.68 0
2022-06-23 $1.71 $1.75 $1.68 $1.68 $1.68 1,150
2022-06-22 $1.90 $2.07 $1.86 $1.86 $1.86 4,336
2022-06-21 $3.36 $3.39 $1.80 $1.80 $1.80 1,136
2022-06-17 $4.00 $4.00 $3.80 $3.80 $3.80 3,248
2022-06-16 $4.50 $4.50 $4.00 $4.00 $4.00 848
2022-06-15 $5.35 $5.40 $5.35 $5.40 $5.40 426
2022-06-14 $4.60 $4.60 $4.60 $4.60 $4.60 3,375
2022-06-13 $5.00 $5.00 $3.01 $3.80 $3.80 3,412
2022-06-10 $4.47 $4.47 $4.47 $4.47 $4.47 155
2022-06-09 $4.47 $4.47 $4.47 $4.47 $4.47 50
2022-06-08 $4.47 $4.47 $4.47 $4.47 $4.47 63
2022-06-07 $4.47 $4.47 $4.47 $4.47 $4.47 78
2022-06-06 $4.47 $4.47 $4.47 $4.47 $4.47 0
2022-06-03 $4.47 $4.47 $4.47 $4.47 $4.47 132
2022-06-02 $4.70 $5.38 $4.63 $4.63 $4.63 6,154
2022-06-01 $5.34 $5.34 $5.34 $5.34 $5.34 1
2022-05-31 $5.34 $5.34 $5.34 $5.34 $5.34 96
2022-05-27 $5.34 $5.34 $5.34 $5.34 $5.34 43
2022-05-26 $5.27 $5.34 $5.27 $5.34 $5.34 579
2022-05-25 $5.94 $5.94 $5.94 $5.94 $5.94 356
2022-05-24 $5.23 $5.23 $5.23 $5.23 $5.23 637
2022-05-23 $7.33 $7.33 $7.33 $7.33 $7.33 263
2022-05-20 $7.45 $7.45 $7.45 $7.45 $7.45 34
2022-05-19 $7.45 $7.45 $7.45 $7.45 $7.45 25
2022-05-18 $7.45 $7.45 $7.45 $7.45 $7.45 35
2022-05-17 $7.45 $7.45 $7.45 $7.45 $7.45 120
2022-05-16 $7.45 $7.45 $7.45 $7.45 $7.45 102
2022-05-13 $5.46 $6.12 $5.46 $6.12 $6.12 382
2022-05-12 $6.36 $6.36 $5.30 $5.30 $5.30 967
2022-05-11 $4.42 $4.42 $4.42 $4.42 $4.42 332
2022-05-10 $7.49 $7.49 $7.49 $7.49 $7.49 103
2022-05-09 $7.49 $7.49 $7.49 $7.49 $7.49 283
2022-05-06 $7.47 $7.47 $7.47 $7.47 $7.47 70
2022-05-05 $7.47 $7.47 $7.47 $7.47 $7.47 59
2022-05-04 $6.24 $7.47 $6.24 $7.47 $7.47 527
2022-05-03 $7.35 $7.35 $7.35 $7.35 $7.35 37
2022-05-02 $7.35 $7.35 $7.35 $7.35 $7.35 741
2022-04-29 $6.68 $6.68 $6.68 $6.68 $6.68 91
2022-04-28 $7.16 $7.98 $6.68 $6.68 $6.68 2,005
2022-04-27 $8.10 $8.10 $7.85 $7.98 $7.98 1,541
2022-04-26 $8.75 $8.75 $8.75 $8.75 $8.75 970
2022-04-25 $8.90 $8.90 $8.49 $8.75 $8.75 970
2022-04-22 $9.85 $9.85 $9.85 $9.85 $9.85 31
2022-04-21 $9.85 $9.85 $9.85 $9.85 $9.85 205
2022-04-20 $9.60 $9.85 $9.55 $9.85 $9.85 2,294
2022-04-19 $9.92 $9.92 $8.77 $8.77 $8.77 706
2022-04-18 $11.40 $11.40 $11.27 $11.27 $11.27 290
2022-04-14 $11.87 $12.60 $11.86 $11.86 $11.86 3,831
2022-04-13 $11.96 $11.96 $11.96 $11.96 $11.96 41
2022-04-12 $12.78 $12.78 $11.96 $11.96 $11.96 383
2022-04-11 $13.30 $13.30 $13.30 $13.30 $13.30 127
2022-04-08 $13.88 $13.88 $13.53 $13.53 $13.53 412
2022-04-07 $14.50 $14.50 $14.50 $14.50 $14.50 70
2022-04-06 $14.50 $14.50 $14.50 $14.50 $14.50 292
2022-04-05 $14.50 $14.50 $14.50 $14.50 $14.50 75
2022-04-04 $13.73 $14.50 $13.73 $14.50 $14.50 1,499
2022-04-01 $14.11 $14.34 $14.11 $14.11 $14.11 980
2022-03-31 $13.21 $13.42 $13.21 $13.42 $13.42 552
2022-03-30 $13.32 $13.32 $13.32 $13.32 $13.32 284
2022-03-29 $13.61 $13.84 $13.52 $13.84 $13.84 1,424
2022-03-28 $13.57 $13.57 $13.57 $13.57 $13.57 233
2022-03-25 $13.86 $13.86 $13.86 $13.86 $13.86 3
2022-03-24 $13.18 $13.86 $13.18 $13.86 $13.86 1,515
2022-03-23 $13.00 $13.00 $13.00 $13.00 $13.00 669
2022-03-22 $13.25 $13.25 $13.25 $13.25 $13.25 4,135
2022-03-21 $14.00 $14.00 $14.00 $14.00 $14.00 1,547
2022-03-18 $14.37 $14.37 $14.00 $14.00 $14.00 1,547
2022-03-17 $13.78 $13.86 $13.78 $13.86 $13.86 482
2022-03-16 $14.12 $14.12 $14.12 $14.12 $14.12 1,143
2022-03-15 $14.14 $14.14 $14.14 $14.14 $14.14 897
2022-03-14 $13.88 $14.45 $13.87 $14.24 $14.24 2,681
2022-03-11 $13.40 $13.94 $13.31 $13.41 $13.41 856
2022-03-10 $13.80 $13.98 $13.80 $13.98 $13.98 555
2022-03-09 $13.65 $14.50 $13.65 $14.50 $14.50 3,786
2022-03-08 $13.34 $14.56 $13.34 $14.56 $14.56 1,932
2022-03-07 $14.28 $14.28 $13.55 $14.28 $14.28 854
2022-03-04 $14.06 $14.95 $14.06 $14.95 $14.95 575
2022-03-03 $15.10 $15.10 $15.10 $15.10 $15.10 639
2022-03-02 $15.66 $15.71 $15.21 $15.45 $15.45 9,541
2022-03-01 $15.61 $15.61 $15.61 $15.61 $15.61 154
2022-02-28 $15.78 $15.78 $15.32 $15.32 $15.32 253
2022-02-25 $15.47 $15.47 $15.47 $15.47 $15.47 172
2022-02-24 $15.84 $15.84 $15.84 $15.84 $15.84 145
2022-02-23 $16.56 $16.56 $16.56 $16.56 $16.56 63
2022-02-22 $16.56 $16.56 $16.56 $16.56 $16.56 21
2022-02-18 $16.56 $16.56 $16.56 $16.56 $16.56 110
2022-02-17 $16.29 $16.98 $16.29 $16.56 $16.56 19,795
2022-02-16 $16.43 $16.43 $16.43 $16.43 $16.43 135
2022-02-15 $16.43 $16.43 $16.43 $16.43 $16.43 200
2022-02-14 $16.03 $16.03 $16.03 $16.03 $16.03 59
2022-02-11 $16.03 $16.03 $16.03 $16.03 $16.03 83
2022-02-10 $16.03 $16.03 $16.03 $16.03 $15.72 0
2022-02-09 $16.03 $16.03 $16.03 $16.03 $15.72 112
2022-02-08 $16.03 $16.03 $16.03 $16.03 $15.72 160
2022-02-07 $14.86 $14.86 $14.86 $14.86 $14.57 359
2022-02-04 $15.29 $15.29 $15.29 $15.29 $14.99 249
2022-02-03 $14.94 $15.68 $14.94 $15.48 $15.18 459
2022-02-02 $14.81 $15.72 $14.81 $15.72 $15.42 533
2022-02-01 $15.43 $15.43 $15.43 $15.43 $15.13 65
2022-01-31 $15.11 $15.43 $15.11 $15.43 $15.13 1,208
2022-01-28 $14.48 $14.48 $14.48 $14.48 $14.20 107
2022-01-27 $15.49 $15.49 $15.49 $15.49 $15.19 9
2022-01-26 $15.49 $15.49 $15.49 $15.49 $15.19 10,260
2022-01-25 $15.49 $15.49 $15.49 $15.49 $15.19 26
2022-01-24 $15.49 $15.49 $15.49 $15.49 $15.19 10
2022-01-21 $15.49 $15.49 $15.49 $15.49 $15.19 0
2022-01-20 $15.11 $15.49 $15.11 $15.49 $15.19 887
2022-01-19 $14.34 $14.54 $14.34 $14.34 $14.06 938
2022-01-18 $14.81 $15.32 $14.81 $15.32 $15.02 620
2022-01-14 $15.41 $15.41 $15.41 $15.41 $15.11 0
2022-01-13 $15.41 $15.41 $15.41 $15.41 $15.11 0
2022-01-12 $14.61 $15.41 $14.61 $15.41 $15.11 473
2022-01-11 $15.38 $15.38 $14.99 $15.13 $14.84 662
2022-01-10 $15.27 $15.27 $15.27 $15.27 $14.97 214
2022-01-07 $14.32 $14.32 $14.32 $14.32 $14.04 133
2022-01-06 $15.06 $15.08 $15.00 $15.00 $14.71 918
2022-01-05 $15.72 $15.72 $15.67 $15.72 $15.42 1,406
2022-01-04 $14.75 $14.75 $14.75 $14.75 $14.46 11
2022-01-03 $15.19 $15.19 $14.75 $14.75 $14.46 534
2021-12-31 $15.25 $15.25 $15.25 $15.25 $14.96 107
2021-12-30 $15.25 $15.25 $15.25 $15.25 $14.96 136
2021-12-29 $15.25 $15.25 $15.25 $15.25 $14.96 55
2021-12-28 $15.25 $15.25 $15.25 $15.25 $14.96 274
2021-12-27 $15.12 $15.12 $15.12 $15.12 $14.83 0
2021-12-23 $14.68 $15.12 $14.68 $15.12 $14.83 400
2021-12-22 $14.90 $14.90 $14.49 $14.49 $14.21 379
2021-12-21 $14.56 $14.56 $14.16 $14.36 $14.08 1,442
2021-12-20 $14.03 $14.03 $14.03 $14.03 $13.76 338
2021-12-17 $15.38 $15.38 $14.49 $14.49 $14.21 1,286
2021-12-16 $15.16 $15.16 $14.74 $14.94 $14.65 50,641
2021-12-15 $14.36 $14.79 $14.36 $14.72 $14.44 3,318
2021-12-14 $15.39 $15.39 $14.95 $14.95 $14.66 1,179
2021-12-13 $14.92 $15.35 $14.92 $15.35 $15.05 515
2021-12-10 $14.89 $14.89 $14.43 $14.43 $14.15 1,222
2021-12-09 $15.35 $15.35 $15.35 $15.35 $15.05 485
2021-12-08 $14.51 $14.90 $14.51 $14.51 $14.23 808
2021-12-07 $15.02 $15.02 $15.02 $15.02 $14.72 181
2021-12-06 $14.87 $14.87 $14.62 $14.62 $14.34 2,841
2021-12-03 $14.23 $14.23 $14.03 $14.23 $13.95 1,291
2021-12-02 $14.35 $14.50 $14.15 $14.27 $13.99 5,796
2021-12-01 $14.90 $14.90 $14.61 $14.61 $14.33 485
2021-11-30 $14.80 $14.80 $14.80 $14.80 $14.51 876
2021-11-29 $15.31 $15.31 $15.31 $15.31 $15.01 10
2021-11-26 $15.31 $15.31 $15.31 $15.31 $15.01 88
2021-11-24 $15.31 $15.31 $15.31 $15.31 $15.01 20
2021-11-23 $15.50 $15.72 $15.31 $15.31 $15.01 491
2021-11-22 $15.11 $15.11 $15.11 $15.11 $14.82 234
2021-11-19 $15.86 $16.06 $15.11 $15.11 $14.82 2,461
2021-11-18 $16.13 $16.13 $16.13 $16.13 $15.82 39
2021-11-17 $16.08 $16.13 $16.08 $16.13 $15.82 201
2021-11-16 $16.11 $16.11 $16.11 $16.11 $15.80 631
2021-11-15 $16.02 $16.02 $16.02 $16.02 $15.71 373
2021-11-12 $16.02 $16.02 $16.02 $16.02 $15.71 174
2021-11-11 $15.93 $15.96 $15.93 $15.96 $15.65 675
2021-11-10 $16.04 $16.62 $15.84 $16.23 $15.92 1,059
2021-11-09 $15.80 $15.80 $15.80 $15.80 $15.49 0
2021-11-08 $15.80 $15.80 $15.80 $15.80 $15.49 87
2021-11-05 $15.80 $15.80 $15.80 $15.80 $15.49 143
2021-11-04 $15.42 $15.80 $15.42 $15.80 $15.49 317
2021-11-03 $15.30 $16.22 $15.30 $16.22 $15.91 737
2021-11-02 $15.35 $15.35 $15.35 $15.35 $15.05 1,243
2021-11-01 $15.35 $15.35 $15.35 $15.35 $15.05 1,243
2021-10-29 $15.34 $15.34 $15.14 $15.14 $14.85 395
2021-10-28 $15.07 $15.07 $15.07 $15.07 $14.78 261
2021-10-27 $15.14 $15.14 $15.14 $15.14 $14.85 292
2021-10-26 $15.25 $15.25 $15.25 $15.25 $14.96 177
2021-10-25 $14.71 $15.00 $14.63 $14.63 $14.35 4,098
2021-10-22 $15.25 $15.25 $15.25 $15.25 $14.96 128
2021-10-21 $15.25 $15.25 $15.25 $15.25 $14.96 304
2021-10-20 $15.00 $15.00 $15.00 $15.00 $14.71 778
2021-10-19 $15.42 $15.42 $15.42 $15.42 $15.12 356
2021-10-18 $14.75 $14.75 $14.75 $14.75 $14.46 481
2021-10-15 $14.91 $14.91 $14.91 $14.91 $14.62 22
2021-10-14 $14.91 $14.91 $14.91 $14.91 $14.62 49
2021-10-13 $14.91 $14.91 $14.91 $14.91 $14.62 51
2021-10-12 $14.91 $14.91 $14.91 $14.91 $14.62 52
2021-10-11 $14.91 $14.91 $14.91 $14.91 $14.62 172
2021-10-08 $14.20 $14.20 $14.20 $14.20 $13.93 14
2021-10-07 $14.20 $14.20 $14.20 $14.20 $13.93 257
2021-10-06 $14.20 $14.20 $14.20 $14.20 $13.93 164
2021-10-05 $14.20 $14.20 $14.20 $14.20 $13.93 49
2021-10-04 $14.20 $14.20 $14.20 $14.20 $13.93 136
2021-10-01 $15.15 $15.15 $15.15 $15.15 $14.86 47
2021-09-30 $15.15 $15.15 $15.15 $15.15 $14.86 28,899
2021-09-29 $15.15 $15.15 $15.15 $15.15 $14.86 0
2021-09-28 $14.95 $15.15 $14.95 $15.15 $14.86 470
2021-09-27 $15.15 $15.39 $14.98 $14.98 $14.69 18,118
2021-09-24 $15.11 $15.40 $15.11 $15.40 $15.10 1,369
2021-09-23 $12.00 $12.00 $12.00 $12.00 $11.77 94
2021-09-22 $12.00 $12.00 $12.00 $12.00 $11.77 189
2021-09-21 $12.00 $12.00 $12.00 $12.00 $11.77 31
2021-09-20 $12.00 $12.00 $12.00 $12.00 $11.77 281
2021-09-17 $11.97 $11.97 $11.97 $11.97 $11.74 171
2021-09-16 $12.99 $12.99 $12.99 $12.99 $12.74 897
2021-09-15 $12.18 $12.18 $12.18 $12.18 $11.95 452
2021-09-14 $12.50 $12.50 $12.50 $12.50 $12.26 95
2021-09-13 $12.50 $12.50 $12.50 $12.50 $12.26 16
2021-09-10 $12.50 $12.50 $12.50 $12.50 $12.26 420
2021-09-09 $12.13 $12.13 $12.13 $12.13 $11.90 0
2021-09-08 $12.52 $12.52 $12.13 $12.13 $11.90 6,123
2021-09-07 $12.90 $12.90 $12.80 $12.80 $12.55 500
2021-09-03 $13.20 $13.69 $13.20 $13.69 $13.43 2,558
2021-09-02 $13.41 $13.41 $13.13 $13.25 $12.83 4,398
2021-09-01 $12.98 $12.98 $12.98 $12.98 $12.57 79
2021-08-31 $12.98 $12.98 $12.98 $12.98 $12.57 0
2021-08-30 $12.98 $12.98 $12.98 $12.98 $12.57 0
2021-08-27 $12.98 $12.98 $12.98 $12.98 $12.57 454
2021-08-26 $12.30 $12.30 $12.30 $12.30 $11.91 108
2021-08-25 $13.08 $13.08 $12.30 $12.30 $11.91 545
2021-08-24 $12.93 $12.93 $12.93 $12.93 $12.52 1
2021-08-23 $12.93 $12.93 $12.93 $12.93 $12.52 187
2021-08-20 $11.47 $11.47 $11.47 $11.47 $11.10 22
2021-08-19 $11.43 $11.47 $11.39 $11.47 $11.10 1,131
2021-08-18 $11.94 $11.94 $11.94 $11.94 $11.56 56
2021-08-17 $11.94 $11.94 $11.94 $11.94 $11.56 58
2021-08-16 $11.94 $11.94 $11.94 $11.94 $11.56 4,856
2021-08-13 $11.98 $11.98 $11.98 $11.98 $11.60 0
2021-08-12 $11.98 $11.98 $11.98 $11.98 $11.60 19
2021-08-11 $11.98 $11.98 $11.98 $11.98 $11.60 24
2021-08-10 $11.98 $11.98 $11.98 $11.98 $11.60 60
2021-08-09 $11.98 $11.98 $11.98 $11.98 $11.60 365
2021-08-06 $11.79 $11.79 $11.79 $11.79 $11.42 0
2021-08-05 $11.79 $11.79 $11.79 $11.79 $11.42 36
2021-08-04 $11.79 $11.79 $11.79 $11.79 $11.42 448
2021-08-03 $11.33 $11.50 $11.33 $11.45 $11.09 983
2021-08-02 $10.99 $10.99 $10.99 $10.99 $10.64 1,102
2021-07-30 $11.67 $11.67 $11.67 $11.67 $11.30 155
2021-07-29 $11.32 $11.32 $11.32 $11.32 $10.96 64
2021-07-28 $11.32 $11.32 $11.32 $11.32 $10.96 459
2021-07-27 $11.25 $11.25 $11.25 $11.25 $10.89 405
2021-07-26 $11.42 $11.64 $11.42 $11.64 $11.27 1,100
2021-07-23 $11.84 $11.84 $11.84 $11.84 $11.46 504
2021-07-22 $10.83 $10.83 $10.83 $10.83 $10.49 138
2021-07-21 $11.07 $11.07 $10.83 $10.83 $10.49 588
2021-07-20 $11.44 $11.44 $11.44 $11.44 $11.08 138
2021-07-19 $11.13 $11.44 $11.13 $11.44 $11.08 384
2021-07-16 $11.84 $11.84 $11.22 $11.46 $11.09 2,978
2021-07-15 $11.51 $11.51 $11.51 $11.51 $11.15 27
2021-07-14 $11.71 $11.71 $11.51 $11.51 $11.15 791
2021-07-13 $12.54 $12.54 $12.54 $12.54 $12.14 85
2021-07-12 $12.54 $12.54 $12.54 $12.54 $12.14 398
2021-07-09 $11.83 $11.83 $11.83 $11.83 $11.45 303
2021-07-08 $10.93 $11.13 $10.93 $11.13 $10.78 426
2021-07-07 $12.01 $12.01 $11.40 $11.40 $11.04 1,436
2021-07-06 $12.13 $12.13 $12.13 $12.13 $11.75 133
2021-07-02 $12.15 $12.15 $12.13 $12.13 $11.75 1,090
2021-07-01 $12.62 $12.62 $12.62 $12.62 $12.22 186
2021-06-30 $12.56 $12.56 $12.56 $12.56 $12.16 136
2021-06-29 $12.62 $12.62 $12.62 $12.62 $12.22 232
2021-06-28 $12.71 $12.71 $12.71 $12.71 $12.31 6,751
2021-06-25 $12.75 $12.75 $12.75 $12.75 $12.35 15
2021-06-24 $12.75 $12.75 $12.75 $12.75 $12.35 23
2021-06-23 $12.75 $12.75 $12.75 $12.75 $12.35 16,242
2021-06-22 $12.75 $12.75 $12.53 $12.65 $12.25 624
2021-06-21 $12.50 $12.50 $12.50 $12.50 $12.10 4
2021-06-18 $12.50 $12.50 $12.50 $12.50 $12.10 389
2021-06-17 $13.10 $13.10 $13.10 $13.10 $12.68 239
2021-06-16 $13.10 $13.10 $13.10 $13.10 $12.68 172
2021-06-15 $12.71 $12.71 $12.71 $12.71 $12.31 2,966
2021-06-14 $12.72 $12.72 $12.72 $12.72 $12.32 27
2021-06-11 $12.72 $12.72 $12.72 $12.72 $12.32 36
2021-06-10 $12.72 $12.72 $12.72 $12.72 $12.32 151
2021-06-09 $12.72 $12.72 $12.72 $12.72 $12.32 0
2021-06-08 $12.72 $12.72 $12.72 $12.72 $12.32 0
2021-06-07 $12.92 $12.92 $12.72 $12.72 $12.32 301
2021-06-04 $12.91 $13.39 $12.91 $13.39 $12.97 581
2021-06-03 $13.64 $13.64 $13.64 $13.64 $13.21 580
2021-06-02 $13.26 $13.64 $12.88 $12.88 $12.47 3,087
2021-06-01 $12.98 $12.98 $12.98 $12.98 $12.57 22
2021-05-28 $12.98 $12.98 $12.98 $12.98 $12.57 175
2021-05-27 $12.98 $12.98 $12.98 $12.98 $12.57 1,103
2021-05-26 $12.98 $12.98 $12.98 $12.98 $12.57 1,050
2021-05-25 $13.12 $13.12 $13.12 $13.12 $12.70 912
2021-05-24 $12.46 $12.68 $12.46 $12.48 $12.08 1,529
2021-05-21 $12.93 $13.29 $12.93 $13.29 $12.87 633
2021-05-20 $13.05 $13.05 $13.05 $13.05 $12.64 41
2021-05-19 $13.05 $13.05 $13.05 $13.05 $12.64 93
2021-05-18 $13.05 $13.05 $13.05 $13.05 $12.64 100
2021-05-17 $12.89 $12.89 $12.89 $12.89 $12.48 185
2021-05-14 $12.89 $12.89 $12.89 $12.89 $12.48 8
2021-05-13 $12.89 $12.89 $12.89 $12.89 $12.48 260
2021-05-12 $13.20 $13.20 $13.20 $13.20 $12.78 0
2021-05-11 $13.20 $13.20 $13.20 $13.20 $12.78 226
2021-05-10 $12.64 $12.64 $12.64 $12.64 $12.24 0
2021-05-07 $12.64 $12.64 $12.64 $12.64 $12.24 87
2021-05-06 $12.44 $12.64 $12.44 $12.64 $12.24 424
2021-05-05 $12.49 $13.20 $12.49 $13.20 $12.78 725
2021-05-04 $13.44 $13.84 $13.44 $13.51 $13.08 1,439
2021-05-03 $13.84 $13.84 $13.84 $13.84 $13.40 29
2021-04-30 $13.64 $13.84 $13.44 $13.84 $13.40 1,181
2021-04-29 $13.43 $13.43 $13.43 $13.43 $13.00 7
2021-04-28 $13.28 $13.48 $13.28 $13.43 $13.00 1,845
2021-04-27 $12.86 $12.86 $12.86 $12.86 $12.45 1
2021-04-26 $12.86 $12.86 $12.86 $12.86 $12.45 398
2021-04-23 $13.50 $13.50 $13.50 $13.50 $13.07 911
2021-04-22 $13.89 $13.89 $13.89 $13.89 $13.45 271
2021-04-21 $13.77 $13.77 $13.77 $13.77 $13.33 12
2021-04-20 $13.77 $13.77 $13.77 $13.77 $13.33 0
2021-04-19 $13.46 $13.77 $13.46 $13.77 $13.33 366
2021-04-16 $13.75 $13.75 $12.98 $12.98 $12.35 1,670
2021-04-15 $13.89 $13.89 $13.89 $13.89 $13.22 148
2021-04-14 $13.89 $13.89 $13.89 $13.89 $13.22 0
2021-04-13 $13.89 $13.89 $13.89 $13.89 $13.22 194
2021-04-12 $13.80 $13.80 $13.80 $13.80 $13.13 100
2021-04-09 $13.49 $13.49 $13.49 $13.49 $12.84 350
2021-04-08 $14.47 $14.47 $14.47 $14.47 $13.76 68
2021-04-07 $14.47 $14.47 $14.47 $14.47 $13.76 84
2021-04-06 $14.47 $14.47 $14.47 $14.47 $13.76 23
2021-04-05 $14.47 $14.47 $14.47 $14.47 $13.76 0
2021-04-01 $14.82 $14.82 $14.47 $14.47 $13.76 307
2021-03-31 $14.79 $14.79 $14.79 $14.79 $14.07 0
2021-03-30 $14.79 $14.79 $14.79 $14.79 $14.07 158
2021-03-29 $14.63 $14.63 $14.63 $14.63 $13.92 874
2021-03-26 $13.83 $13.83 $13.83 $13.83 $13.16 163
2021-03-25 $13.83 $13.83 $13.83 $13.83 $13.16 64
2021-03-24 $13.83 $13.83 $13.83 $13.83 $13.16 357
2021-03-23 $13.91 $13.91 $13.91 $13.91 $13.24 14
2021-03-22 $13.91 $13.91 $13.91 $13.91 $13.24 135
2021-03-19 $13.91 $13.91 $13.91 $13.91 $13.24 254
2021-03-18 $14.37 $14.37 $14.37 $14.37 $13.67 145
2021-03-17 $13.81 $13.81 $13.81 $13.81 $13.14 72
2021-03-16 $13.81 $13.81 $13.81 $13.81 $13.14 994
2021-03-15 $13.87 $13.87 $13.87 $13.87 $13.20 0
2021-03-12 $13.87 $13.87 $13.87 $13.87 $13.20 3,813
2021-03-11 $14.99 $14.99 $14.99 $14.99 $14.26 649
2021-03-10 $14.29 $14.29 $14.29 $14.29 $13.60 388
2021-03-09 $15.00 $15.00 $15.00 $15.00 $14.27 122
2021-03-08 $14.13 $14.13 $14.13 $14.13 $13.44 40
2021-03-05 $14.13 $14.13 $14.13 $14.13 $13.44 221
2021-03-04 $13.86 $13.86 $13.86 $13.86 $13.19 163
2021-03-03 $14.40 $14.40 $14.40 $14.40 $13.70 63
2021-03-02 $14.40 $14.40 $14.40 $14.40 $13.70 13
2021-03-01 $14.40 $14.40 $14.40 $14.40 $13.70 144
2021-02-26 $13.21 $14.04 $13.21 $13.95 $13.27 94
2021-02-25 $13.95 $13.95 $13.95 $13.95 $13.27 230
2021-02-24 $13.95 $13.95 $13.95 $13.95 $13.27 230
2021-02-23 $13.19 $13.19 $13.19 $13.19 $12.55 930
2021-02-22 $14.30 $14.30 $14.30 $14.30 $13.61 4
2021-02-19 $14.30 $14.30 $14.30 $14.30 $13.61 4
2021-02-18 $14.30 $14.30 $14.30 $14.30 $13.61 567
2021-02-17 $13.40 $13.40 $13.40 $13.40 $12.75 61
2021-02-16 $13.40 $13.60 $13.40 $13.40 $12.75 1,286
2021-02-12 $14.57 $14.57 $14.02 $14.02 $13.34 587
2021-02-11 $15.37 $15.37 $15.37 $15.37 $14.62 237
2021-02-10 $14.07 $14.07 $14.07 $14.07 $13.39 1,329
2021-02-09 $14.00 $14.07 $13.75 $14.07 $13.39 1,329
2021-02-08 $13.03 $13.03 $13.03 $13.03 $12.40 56
2021-02-05 $13.03 $13.03 $13.03 $13.03 $12.40 0
2021-02-04 $12.44 $13.23 $12.44 $13.03 $12.40 649
2021-02-03 $12.25 $12.25 $12.25 $12.25 $11.66 99
2021-02-02 $12.25 $12.25 $12.25 $12.25 $11.66 1,172
2021-02-01 $12.54 $13.11 $12.34 $13.11 $12.47 2,144
2021-01-29 $12.55 $12.55 $12.24 $12.24 $11.65 612
2021-01-28 $12.80 $12.80 $12.60 $12.60 $11.99 9,544
2021-01-27 $12.49 $12.49 $12.49 $12.49 $11.89 56
2021-01-26 $13.18 $13.18 $12.49 $12.49 $11.89 3,850
2021-01-25 $12.64 $12.64 $12.64 $12.64 $12.02 105
2021-01-22 $12.85 $12.85 $12.64 $12.64 $12.02 529
2021-01-21 $12.11 $12.86 $12.11 $12.86 $12.24 713
2021-01-20 $11.73 $12.39 $11.73 $12.39 $11.79 399
2021-01-19 $11.80 $12.47 $11.80 $11.86 $11.28 2,342
2021-01-15 $12.68 $12.68 $12.67 $12.67 $12.06 6,838
2021-01-14 $12.44 $12.44 $12.44 $12.44 $11.84 232
2021-01-13 $12.44 $12.44 $12.44 $12.44 $11.84 51
2021-01-12 $12.44 $12.44 $12.44 $12.44 $11.84 264
2021-01-11 $12.33 $12.33 $12.00 $12.00 $11.42 586
2021-01-08 $11.69 $11.89 $11.69 $11.89 $11.31 744
2021-01-07 $12.12 $12.12 $12.12 $12.12 $11.53 201
2021-01-06 $11.38 $11.38 $11.38 $11.38 $10.83 265
2021-01-05 $11.92 $11.92 $11.92 $11.92 $11.34 6,557
2021-01-04 $11.92 $11.92 $11.92 $11.92 $11.34 342
2020-12-31 $11.32 $11.32 $11.32 $11.32 $10.77 3
2020-12-30 $11.32 $11.32 $11.32 $11.32 $10.77 379
2020-12-29 $11.36 $11.65 $11.36 $11.65 $11.08 363
2020-12-28 $11.87 $11.87 $11.87 $11.87 $11.29 78
2020-12-24 $11.87 $11.87 $11.87 $11.87 $11.29 212
2020-12-23 $11.00 $11.55 $11.00 $11.55 $10.99 398
2020-12-22 $11.06 $11.06 $11.06 $11.06 $10.52 379
2020-12-21 $11.46 $11.46 $11.46 $11.46 $10.90 270
2020-12-18 $12.45 $12.45 $12.45 $12.45 $11.84 88
2020-12-17 $11.77 $12.45 $11.77 $12.45 $11.84 1,058
2020-12-16 $12.37 $12.37 $12.37 $12.37 $11.77 270
2020-12-15 $11.73 $11.73 $11.73 $11.73 $11.16 600
2020-12-14 $11.77 $11.77 $11.77 $11.77 $11.20 22
2020-12-11 $11.77 $11.77 $11.77 $11.77 $11.20 716
2020-12-10 $11.95 $12.23 $11.95 $11.95 $11.37 5,359
2020-12-09 $11.77 $12.24 $11.77 $12.24 $11.65 7,975
2020-12-08 $12.03 $12.03 $11.69 $11.76 $11.19 3,473
2020-12-07 $11.53 $11.53 $11.53 $11.53 $10.97 3,282
2020-12-04 $12.26 $12.26 $12.26 $12.26 $11.67 166
2020-12-03 $11.55 $11.59 $11.55 $11.59 $11.03 592
2020-12-02 $11.36 $11.70 $11.36 $11.70 $11.13 875
2020-12-01 $10.94 $10.94 $10.94 $10.94 $10.41 0
2020-11-30 $11.14 $11.14 $10.94 $10.94 $10.41 588
2020-11-27 $12.10 $12.10 $12.10 $12.10 $11.51 270
2020-11-25 $12.14 $12.14 $11.50 $11.50 $10.94 426
2020-11-24 $11.54 $11.54 $11.54 $11.54 $10.98 13
2020-11-23 $11.83 $12.03 $11.49 $11.54 $10.98 3,195
2020-11-20 $11.28 $11.65 $11.28 $11.65 $11.09 12,635
2020-11-19 $10.70 $10.70 $10.70 $10.70 $10.18 390
2020-11-18 $10.70 $10.70 $10.70 $10.70 $10.18 123
2020-11-17 $10.83 $11.13 $10.83 $11.13 $10.59 369
2020-11-16 $10.99 $10.99 $10.48 $10.54 $10.03 2,159
2020-11-13 $10.51 $10.51 $10.51 $10.51 $10.00 172
2020-11-12 $10.19 $10.19 $10.19 $10.19 $9.70 8
2020-11-11 $10.14 $10.19 $10.14 $10.19 $9.70 530
2020-11-10 $8.83 $8.83 $8.83 $8.83 $8.40 88
2020-11-09 $8.83 $8.83 $8.83 $8.83 $8.40 0
2020-11-06 $8.83 $8.83 $8.83 $8.83 $8.40 168
2020-11-05 $8.10 $8.10 $8.10 $8.10 $7.71 30
2020-11-04 $8.10 $8.10 $8.10 $8.10 $7.71 0
2020-11-03 $8.10 $8.10 $8.10 $8.10 $7.71 124
2020-11-02 $8.27 $8.27 $8.27 $8.27 $7.86 134
2020-10-30 $8.04 $8.04 $8.04 $8.04 $7.65 252
2020-10-29 $8.47 $8.47 $8.47 $8.47 $8.05 227
2020-10-28 $8.36 $8.36 $8.16 $8.30 $7.90 646
2020-10-27 $8.11 $8.11 $8.11 $8.11 $7.72 978
2020-10-26 $8.15 $8.15 $8.15 $8.15 $7.75 6,398
2020-10-23 $8.14 $8.14 $8.01 $8.01 $7.62 415
2020-10-22 $8.14 $8.18 $8.14 $8.18 $7.78 2,074
2020-10-21 $8.28 $8.28 $8.02 $8.02 $7.63 4,944
2020-10-20 $8.02 $8.02 $8.02 $8.02 $7.63 324
2020-10-19 $7.80 $7.80 $7.65 $7.65 $7.28 4,598
2020-10-16 $8.34 $8.34 $8.25 $8.25 $7.85 1,012
2020-10-15 $7.96 $8.22 $7.96 $8.22 $7.82 746
2020-10-14 $8.25 $8.25 $8.25 $8.25 $7.85 448
2020-10-13 $8.25 $8.25 $8.25 $8.25 $7.85 617
2020-10-12 $8.52 $8.52 $8.30 $8.30 $7.90 3,698
2020-10-09 $8.70 $8.70 $8.19 $8.19 $7.79 523
2020-10-08 $8.49 $8.49 $8.49 $8.49 $8.07 115
2020-10-07 $8.26 $8.26 $8.26 $8.26 $7.86 0
2020-10-06 $8.26 $8.26 $8.26 $8.26 $7.86 32
2020-10-05 $8.26 $8.26 $8.26 $8.26 $7.86 93
2020-10-02 $8.03 $8.26 $8.03 $8.26 $7.86 351
2020-10-01 $8.15 $8.25 $8.15 $8.20 $7.80 769
2020-09-30 $8.11 $8.11 $8.11 $8.11 $7.72 63
2020-09-29 $8.31 $8.31 $8.11 $8.11 $7.72 1,666
2020-09-28 $8.60 $8.60 $8.60 $8.60 $8.18 0
2020-09-25 $8.60 $8.60 $8.60 $8.60 $8.18 7
2020-09-24 $8.15 $8.60 $8.15 $8.60 $8.18 1,097
2020-09-23 $7.92 $7.92 $7.92 $7.92 $7.54 518
2020-09-22 $9.09 $9.09 $9.09 $9.09 $8.65 69
2020-09-21 $9.09 $9.09 $9.09 $9.09 $8.65 139
2020-09-18 $8.75 $9.09 $8.68 $9.09 $8.65 27,301
2020-09-17 $8.70 $8.70 $8.49 $8.49 $8.08 1,041
2020-09-16 $8.61 $8.61 $8.61 $8.61 $8.19 46
2020-09-15 $8.61 $8.91 $8.61 $8.61 $8.19 3,529
2020-09-14 $8.69 $8.69 $8.56 $8.56 $8.14 351
2020-09-11 $9.23 $9.23 $9.23 $9.23 $8.78 126
2020-09-10 $9.23 $9.23 $9.23 $9.23 $8.78 527
2020-09-09 $8.94 $8.97 $8.80 $8.85 $8.42 2,153
2020-09-08 $9.12 $9.12 $8.95 $8.95 $8.52 2,335
2020-09-04 $8.95 $8.95 $8.95 $8.95 $8.52 1,094
2020-09-03 $9.40 $9.40 $9.40 $9.40 $8.94 121
2020-09-02 $9.40 $9.40 $9.40 $9.40 $8.94 414
2020-09-01 $9.10 $9.47 $8.90 $9.47 $9.01 609
2020-08-31 $9.55 $9.55 $9.55 $9.55 $9.09 98
2020-08-28 $9.34 $9.55 $9.34 $9.55 $9.09 429
2020-08-27 $9.12 $9.55 $8.98 $8.98 $8.54 1,026
2020-08-26 $9.00 $9.41 $8.86 $9.41 $8.95 1,005
2020-08-25 $8.73 $8.73 $8.73 $8.73 $8.31 1,147
2020-08-24 $8.65 $8.65 $8.65 $8.65 $8.23 983
2020-08-21 $9.52 $9.52 $9.52 $9.52 $9.06 139
2020-08-20 $9.52 $9.52 $9.52 $9.52 $9.06 134
2020-08-19 $9.32 $9.52 $9.32 $9.52 $9.06 808
2020-08-18 $9.11 $9.11 $9.11 $9.11 $8.67 388
2020-08-17 $9.03 $9.03 $9.03 $9.03 $8.59 388
2020-08-14 $8.95 $8.95 $8.95 $8.95 $8.52 541
2020-08-13 $9.49 $9.49 $9.34 $9.34 $8.89 634
2020-08-12 $8.82 $8.82 $8.82 $8.82 $8.39 405
2020-08-11 $8.73 $8.73 $8.73 $8.73 $8.31 0
2020-08-10 $8.33 $8.73 $8.33 $8.73 $8.31 6,851
2020-08-07 $8.85 $8.85 $8.58 $8.58 $8.16 837
2020-08-06 $8.86 $8.86 $8.86 $8.86 $8.43 223
2020-08-05 $8.88 $8.88 $8.88 $8.88 $8.45 74
2020-08-04 $8.88 $8.88 $8.88 $8.88 $8.45 112
2020-08-03 $8.88 $8.88 $8.88 $8.88 $8.45 58
2020-07-31 $8.88 $8.88 $8.88 $8.88 $8.45 30
2020-07-30 $8.88 $8.88 $8.88 $8.88 $8.45 100
2020-07-29 $8.88 $8.88 $8.88 $8.88 $8.45 65
2020-07-28 $8.88 $8.88 $8.88 $8.88 $8.45 800
2020-07-27 $9.16 $9.16 $9.16 $9.16 $8.71 141
2020-07-24 $9.06 $9.06 $8.91 $8.91 $8.48 17,634
2020-07-23 $9.07 $9.07 $9.07 $9.07 $8.63 10
2020-07-22 $9.07 $9.07 $9.07 $9.07 $8.63 201
2020-07-21 $9.07 $9.07 $9.07 $9.07 $8.63 2,955
2020-07-20 $9.17 $9.17 $9.07 $9.07 $8.63 1,501
2020-07-17 $9.74 $9.74 $9.74 $9.74 $9.27 2,674
2020-07-16 $9.77 $9.77 $9.77 $9.77 $9.30 713
2020-07-15 $9.60 $9.60 $9.21 $9.21 $8.76 1,228
2020-07-14 $9.07 $9.71 $9.07 $9.71 $9.24 540
2020-07-13 $9.10 $9.10 $9.10 $9.10 $8.66 0
2020-07-10 $9.10 $9.10 $9.10 $9.10 $8.66 2
2020-07-09 $9.93 $9.93 $9.10 $9.10 $8.66 471
2020-07-08 $9.66 $9.66 $9.20 $9.20 $8.75 6,629
2020-07-07 $9.23 $9.61 $9.08 $9.50 $9.04 10,894
2020-07-06 $9.95 $9.95 $9.95 $9.95 $9.47 265
2020-07-02 $9.20 $9.20 $9.20 $9.20 $8.75 769
2020-07-01 $9.30 $9.30 $9.10 $9.10 $8.66 230
2020-06-30 $9.27 $9.27 $9.07 $9.07 $8.63 2,106
2020-06-29 $8.91 $8.91 $8.91 $8.91 $8.48 0
2020-06-26 $9.26 $9.26 $8.91 $8.91 $8.48 1,679
2020-06-25 $9.06 $9.08 $9.06 $9.08 $8.64 727
2020-06-24 $10.44 $10.44 $10.44 $10.44 $9.93 61
2020-06-23 $10.45 $10.45 $10.44 $10.44 $9.93 716
2020-06-22 $9.19 $9.36 $9.19 $9.36 $8.91 231
2020-06-19 $9.79 $9.79 $9.79 $9.79 $9.32 813
2020-06-18 $9.95 $9.95 $9.93 $9.93 $9.45 1,066
2020-06-17 $10.71 $10.71 $10.71 $10.71 $10.19 3,532
2020-06-16 $11.54 $11.54 $9.97 $9.97 $9.49 1,680
2020-06-15 $9.93 $9.93 $9.93 $9.93 $9.45 2,670
2020-06-12 $10.47 $10.47 $10.47 $10.47 $9.96 8
2020-06-11 $10.71 $10.91 $10.47 $10.47 $9.96 4,648
2020-06-10 $11.60 $11.60 $11.60 $11.60 $11.03 306
2020-06-09 $10.69 $10.69 $10.69 $10.69 $10.17 397
2020-06-08 $10.73 $10.73 $10.73 $10.73 $10.21 231
2020-06-05 $11.80 $11.80 $11.03 $11.60 $11.04 2,316
2020-06-04 $10.05 $10.05 $10.05 $10.05 $9.56 96
2020-06-03 $10.05 $10.05 $10.05 $10.05 $9.56 2,083
2020-06-02 $9.60 $9.60 $9.50 $9.53 $9.07 1,947
2020-06-01 $9.30 $9.48 $8.96 $9.40 $8.94 18,762
2020-05-29 $8.84 $8.84 $8.84 $8.84 $8.41 7,261
2020-05-28 $8.90 $9.09 $8.90 $9.00 $8.56 6,829
2020-05-27 $8.54 $8.90 $8.54 $8.90 $8.47 2,058
2020-05-26 $8.90 $8.90 $8.33 $8.33 $7.93 515
2020-05-22 $8.33 $8.33 $8.33 $8.33 $7.93 404
2020-05-21 $8.41 $8.41 $8.41 $8.41 $8.00 175
2020-05-20 $8.69 $8.69 $8.48 $8.48 $8.07 2,301
2020-05-19 $8.29 $8.55 $8.29 $8.55 $8.14 3,016
2020-05-18 $8.13 $8.72 $8.13 $8.33 $7.93 1,268
2020-05-15 $7.85 $7.85 $7.85 $7.85 $7.47 606
2020-05-14 $8.01 $8.48 $8.01 $8.05 $7.66 4,984
2020-05-13 $8.23 $8.23 $8.06 $8.15 $7.75 2,949
2020-05-12 $7.89 $7.89 $7.89 $7.89 $7.51 1
2020-05-11 $7.89 $7.89 $7.89 $7.89 $7.51 44
2020-05-08 $7.89 $7.89 $7.89 $7.89 $7.51 634
2020-05-07 $8.23 $8.23 $7.90 $7.90 $7.52 2,025
2020-05-06 $8.05 $8.05 $7.94 $7.94 $7.55 1,663
2020-05-05 $8.50 $8.50 $8.14 $8.14 $7.75 1,723
2020-05-04 $8.47 $8.89 $8.47 $8.89 $8.46 527
2020-05-01 $8.11 $8.11 $7.94 $7.94 $7.55 14,105
2020-04-30 $8.45 $8.66 $8.45 $8.66 $8.24 709
2020-04-29 $8.12 $8.12 $8.12 $8.12 $7.73 574
2020-04-28 $8.20 $8.20 $8.20 $8.20 $7.80 50
2020-04-27 $8.20 $8.20 $8.20 $8.20 $7.80 340
2020-04-24 $8.73 $8.73 $8.12 $8.12 $7.73 752
2020-04-23 $8.70 $8.77 $8.70 $8.77 $8.34 355
2020-04-22 $8.00 $8.00 $8.00 $8.00 $7.61 464
2020-04-21 $8.46 $8.46 $8.46 $8.46 $8.05 163
2020-04-20 $9.36 $9.36 $8.46 $8.46 $8.05 339
2020-04-17 $8.85 $8.96 $8.31 $8.54 $8.12 715
2020-04-16 $9.09 $9.28 $8.02 $8.04 $7.65 5,097
2020-04-15 $9.49 $9.49 $8.34 $8.65 $8.23 4,230
2020-04-14 $8.75 $8.75 $8.49 $8.49 $8.08 681
2020-04-13 $8.52 $9.00 $8.28 $8.28 $7.88 525
2020-04-09 $9.00 $9.00 $8.81 $9.00 $8.56 56,916
2020-04-08 $9.48 $9.98 $9.40 $9.98 $9.50 13,414
2020-04-07 $8.67 $8.68 $8.67 $8.68 $7.94 2,540
2020-04-06 $8.77 $8.77 $7.90 $7.90 $7.22 6,053
2020-04-03 $8.63 $8.63 $8.63 $8.63 $7.89 699
2020-04-02 $8.20 $8.20 $8.20 $8.20 $7.50 9
2020-04-01 $8.31 $8.31 $8.10 $8.20 $7.50 2,465
2020-03-31 $8.15 $8.25 $8.15 $8.25 $7.54 3,597
2020-03-30 $7.76 $8.00 $7.76 $8.00 $7.31 993
2020-03-27 $7.85 $8.55 $7.65 $7.70 $7.04 1,404
2020-03-26 $7.50 $8.00 $7.50 $8.00 $7.31 13,402
2020-03-25 $7.27 $7.27 $7.04 $7.04 $6.44 1,204
2020-03-24 $7.07 $7.07 $6.84 $6.84 $6.25 1,773
2020-03-23 $6.41 $6.46 $6.41 $6.46 $5.91 1,000
2020-03-20 $7.76 $7.76 $7.56 $7.56 $6.91 878
2020-03-19 $7.01 $7.52 $7.01 $7.37 $6.74 883
2020-03-18 $6.75 $8.55 $6.75 $6.78 $6.19 6,707
2020-03-17 $7.00 $7.82 $7.00 $7.82 $7.15 377
2020-03-16 $7.33 $7.97 $7.15 $7.15 $6.54 3,100
2020-03-13 $8.02 $8.97 $8.02 $8.97 $8.20 1,302
2020-03-12 $8.10 $8.10 $8.10 $8.10 $7.40 390
2020-03-11 $9.25 $9.38 $9.25 $9.38 $8.58 605
2020-03-10 $9.23 $9.35 $9.11 $9.35 $8.55 4,144
2020-03-09 $9.28 $9.28 $9.28 $9.28 $8.49 247
2020-03-06 $10.38 $10.38 $10.17 $10.17 $9.30 5,528
2020-03-05 $10.63 $10.63 $10.63 $10.63 $9.72 1,161
2020-03-04 $11.03 $11.03 $10.85 $10.85 $9.92 624
2020-03-03 $10.69 $10.69 $10.69 $10.69 $9.77 29
2020-03-02 $10.97 $10.97 $10.69 $10.69 $9.77 1,802
2020-02-28 $10.66 $10.66 $10.66 $10.66 $9.75 2,478
2020-02-27 $10.93 $11.00 $10.93 $11.00 $10.06 1,804
2020-02-26 $10.72 $10.82 $10.64 $10.82 $9.89 1,333
2020-02-25 $11.66 $11.66 $11.47 $11.47 $10.49 2,142
2020-02-24 $11.67 $11.96 $11.52 $11.52 $10.53 1,923
2020-02-21 $12.28 $12.28 $12.14 $12.14 $11.10 6,233
2020-02-20 $13.00 $13.00 $13.00 $13.00 $11.89 0
2020-02-19 $13.00 $13.00 $13.00 $13.00 $11.89 200
2020-02-18 $12.83 $12.83 $12.83 $12.83 $11.73 2,206
2020-02-14 $12.95 $12.95 $12.95 $12.95 $11.84 1,152
2020-02-13 $12.96 $12.96 $12.96 $12.96 $11.85 18
2020-02-12 $13.05 $13.05 $12.72 $12.96 $11.85 743
2020-02-11 $12.51 $12.77 $12.51 $12.77 $11.68 222
2020-02-10 $13.00 $13.00 $13.00 $13.00 $11.89 151
2020-02-07 $13.00 $13.00 $13.00 $13.00 $11.89 400
2020-02-06 $12.81 $12.81 $12.81 $12.81 $11.71 0
2020-02-05 $12.56 $12.81 $12.56 $12.81 $11.71 1,567
2020-02-04 $12.76 $12.95 $12.76 $12.95 $11.84 767
2020-02-03 $12.73 $12.73 $12.73 $12.73 $11.64 0
2020-01-31 $12.53 $12.73 $12.53 $12.73 $11.64 882
2020-01-30 $12.84 $12.84 $12.84 $12.84 $11.74 973
2020-01-29 $12.79 $12.79 $12.59 $12.59 $11.44 2,676
2020-01-28 $12.58 $12.58 $12.58 $12.58 $11.43 145
2020-01-27 $12.67 $13.13 $12.24 $12.24 $11.12 1,035
2020-01-24 $12.80 $12.95 $12.80 $12.80 $11.63 1,188
2020-01-23 $13.15 $13.52 $12.80 $12.80 $11.63 5,255
2020-01-22 $13.36 $13.36 $13.36 $13.36 $12.14 98
2020-01-21 $14.05 $14.05 $13.35 $13.36 $12.14 4,102
2020-01-17 $15.35 $15.35 $15.35 $15.35 $13.95 311
2020-01-16 $15.49 $15.49 $15.28 $15.45 $14.04 2,210
2020-01-15 $14.94 $15.37 $14.89 $15.37 $13.97 352
2020-01-14 $15.40 $15.40 $15.10 $15.10 $13.72 1,298
2020-01-13 $15.34 $15.34 $15.11 $15.11 $13.73 854
2020-01-10 $14.78 $15.55 $14.78 $15.55 $14.13 13,124
2020-01-09 $15.56 $15.56 $15.56 $15.56 $14.14 3
2020-01-08 $15.56 $15.56 $15.56 $15.56 $14.14 12
2020-01-07 $15.56 $15.56 $15.56 $15.56 $14.14 406
2020-01-06 $15.41 $15.65 $15.17 $15.65 $14.22 1,811
2020-01-03 $15.96 $15.96 $15.96 $15.96 $14.50 128
2020-01-02 $15.96 $15.96 $15.96 $15.96 $14.50 1,093
2019-12-31 $16.24 $16.24 $15.99 $16.23 $14.75 2,467
2019-12-30 $15.90 $15.95 $15.90 $15.94 $14.49 2,219
2019-12-27 $15.78 $15.85 $15.70 $15.70 $14.27 1,965
2019-12-26 $15.75 $16.00 $15.63 $15.63 $14.20 1,775
2019-12-24 $15.45 $15.89 $15.43 $15.89 $14.44 1,216
2019-12-23 $15.73 $15.73 $15.48 $15.48 $14.07 671
2019-12-20 $15.65 $15.83 $15.61 $15.61 $14.19 2,014
2019-12-19 $15.96 $15.96 $15.96 $15.96 $14.50 333
2019-12-18 $15.78 $16.03 $15.78 $16.03 $14.57 919
2019-12-17 $15.65 $15.65 $15.65 $15.65 $14.22 2,368
2019-12-16 $15.72 $15.72 $15.72 $15.72 $14.29 31
2019-12-13 $15.72 $15.72 $15.72 $15.72 $14.29 2,069
2019-12-12 $15.50 $15.67 $15.43 $15.43 $14.02 1,785
2019-12-11 $15.23 $15.45 $15.23 $15.34 $13.94 2,827
2019-12-10 $15.30 $15.45 $15.30 $15.45 $14.04 6,659
2019-12-09 $15.36 $15.36 $15.24 $15.24 $13.85 420
2019-12-06 $15.45 $15.45 $15.45 $15.45 $14.04 169
2019-12-05 $15.53 $15.53 $15.29 $15.46 $14.05 7,772
2019-12-04 $15.42 $15.54 $15.42 $15.54 $14.12 393
2019-12-03 $15.84 $15.84 $15.84 $15.84 $14.40 3
2019-12-02 $15.84 $15.84 $15.84 $15.84 $14.40 63
2019-11-29 $15.84 $15.84 $15.84 $15.84 $14.40 120
2019-11-27 $16.00 $16.00 $15.65 $15.65 $14.22 835
2019-11-26 $15.82 $15.82 $15.82 $15.82 $14.38 402
2019-11-25 $15.56 $16.00 $15.56 $16.00 $14.54 1,833
2019-11-22 $15.58 $15.58 $15.35 $15.35 $13.95 433
2019-11-21 $15.47 $15.85 $15.47 $15.85 $14.40 1,822
2019-11-20 $15.36 $15.65 $15.08 $15.08 $13.71 7,605
2019-11-19 $15.19 $15.19 $15.19 $15.19 $13.81 26
2019-11-18 $15.66 $15.66 $15.19 $15.19 $13.81 790
2019-11-15 $15.34 $15.67 $15.34 $15.34 $13.94 1,503
2019-11-14 $15.32 $15.32 $15.32 $15.32 $13.92 20
2019-11-13 $15.53 $15.53 $15.32 $15.32 $13.92 4,692
2019-11-12 $15.52 $15.68 $15.35 $15.68 $14.25 415
2019-11-11 $15.43 $15.43 $15.43 $15.43 $14.02 344
2019-11-08 $15.55 $15.74 $15.55 $15.74 $14.31 260
2019-11-07 $15.88 $15.88 $15.64 $15.64 $14.21 664
2019-11-06 $15.40 $15.40 $15.40 $15.40 $13.99 330
2019-11-05 $15.00 $15.00 $15.00 $15.00 $13.63 130
2019-11-04 $15.06 $15.06 $14.87 $15.00 $13.63 4,460
2019-11-01 $14.75 $14.75 $14.54 $14.54 $13.21 365
2019-10-31 $15.02 $15.02 $15.02 $15.02 $13.65 347
2019-10-30 $14.81 $14.81 $14.81 $14.81 $13.46 106
2019-10-29 $14.81 $14.81 $14.81 $14.81 $13.46 33
2019-10-28 $14.81 $14.81 $14.81 $14.81 $13.46 436
2019-10-25 $14.34 $14.34 $14.05 $14.05 $12.77 231
2019-10-24 $14.24 $14.24 $14.15 $14.24 $12.94 661
2019-10-23 $14.77 $15.01 $14.77 $14.77 $13.42 1,254
2019-10-22 $14.84 $15.16 $14.84 $15.16 $13.78 12,331
2019-10-21 $14.66 $14.66 $14.66 $14.66 $13.32 793
2019-10-18 $15.34 $15.34 $15.34 $15.34 $13.94 122
2019-10-17 $15.08 $15.08 $15.08 $15.08 $13.71 210
2019-10-16 $15.15 $15.15 $15.10 $15.10 $13.72 228
2019-10-15 $15.40 $15.40 $15.40 $15.40 $14.00 880
2019-10-14 $15.25 $15.43 $15.15 $15.15 $13.77 4,282
2019-10-11 $14.78 $14.78 $14.78 $14.78 $13.43 1,383
2019-10-10 $15.06 $15.06 $14.78 $14.78 $13.43 268
2019-10-09 $15.41 $15.41 $15.21 $15.21 $13.82 646
2019-10-08 $15.26 $15.50 $15.23 $15.50 $14.09 2,139
2019-10-07 $15.04 $15.04 $14.88 $14.88 $13.52 437
2019-10-04 $15.16 $15.16 $15.16 $15.16 $13.78 179
2019-10-03 $14.84 $14.84 $14.84 $14.84 $13.48 0
2019-10-02 $14.99 $15.17 $14.84 $14.84 $13.48 805
2019-10-01 $14.95 $14.95 $14.95 $14.95 $13.59 263
2019-09-30 $15.82 $16.02 $15.60 $15.60 $14.18 1,683
2019-09-27 $15.62 $15.86 $15.62 $15.86 $14.41 763
2019-09-26 $15.75 $15.75 $15.75 $15.75 $14.31 56
2019-09-25 $15.75 $15.75 $15.58 $15.75 $14.31 3,459
2019-09-24 $15.53 $15.60 $15.35 $15.60 $14.18 4,088
2019-09-23 $15.16 $15.16 $15.16 $15.16 $13.78 141
2019-09-20 $15.27 $15.27 $15.27 $15.27 $13.88 528
2019-09-19 $15.41 $15.41 $15.38 $15.38 $13.98 871
2019-09-18 $15.63 $15.63 $15.43 $15.43 $14.02 326
2019-09-17 $16.13 $16.13 $16.13 $16.13 $14.66 77
2019-09-16 $16.13 $16.13 $16.13 $16.13 $14.66 250
2019-09-13 $16.38 $16.38 $16.27 $16.27 $14.79 2,860
2019-09-12 $16.00 $16.00 $15.96 $15.96 $14.50 550
2019-09-11 $15.78 $15.86 $15.71 $15.71 $14.28 4,634
2019-09-10 $15.00 $15.26 $14.97 $15.12 $13.74 2,582
2019-09-09 $15.15 $15.27 $15.00 $15.14 $13.76 7,549
2019-09-06 $15.44 $15.44 $15.44 $15.44 $14.03 96
2019-09-05 $15.44 $15.44 $15.44 $15.44 $14.03 105
2019-09-04 $15.80 $15.80 $15.80 $15.80 $14.36 31
2019-09-03 $15.80 $15.80 $15.80 $15.80 $14.36 0
2019-08-30 $15.86 $15.86 $15.80 $15.80 $14.36 424
2019-08-29 $16.05 $16.05 $15.65 $15.65 $14.22 3,719
2019-08-28 $16.12 $16.12 $16.12 $16.12 $14.65 3
2019-08-27 $15.97 $15.97 $15.97 $15.97 $14.51 115
2019-08-26 $16.12 $16.12 $16.12 $16.12 $14.51 76
2019-08-23 $16.12 $16.12 $16.12 $16.12 $14.51 46
2019-08-22 $16.12 $16.12 $16.12 $16.12 $14.51 893
2019-08-21 $16.04 $16.04 $15.83 $15.83 $14.25 709
2019-08-20 $15.81 $15.99 $15.81 $15.90 $14.31 2,343
2019-08-19 $16.28 $16.28 $16.25 $16.25 $14.63 712
2019-08-16 $15.75 $16.25 $15.75 $16.25 $14.63 1,003
2019-08-15 $15.81 $15.81 $15.81 $15.81 $14.23 244
2019-08-14 $16.48 $16.48 $16.48 $16.48 $14.84 24
2019-08-13 $16.48 $16.48 $16.48 $16.48 $14.84 145
2019-08-12 $16.53 $16.53 $16.53 $16.53 $14.88 0
2019-08-09 $16.60 $16.88 $16.53 $16.53 $14.88 611
2019-08-08 $16.74 $16.74 $16.74 $16.74 $15.07 279
2019-08-07 $17.20 $17.20 $16.74 $16.74 $15.07 321
2019-08-06 $17.24 $17.24 $17.24 $17.24 $15.52 222
2019-08-05 $17.24 $17.24 $17.24 $17.24 $15.52 202
2019-08-02 $17.67 $17.67 $17.67 $17.67 $15.91 1,305
2019-08-01 $17.75 $17.75 $17.60 $17.60 $15.84 381
2019-07-31 $17.69 $17.69 $17.45 $17.45 $15.71 1,730
2019-07-30 $17.73 $17.73 $17.73 $17.73 $15.96 58
2019-07-29 $17.54 $17.73 $17.54 $17.73 $15.96 817
2019-07-26 $17.38 $17.38 $17.38 $17.38 $15.64 125
2019-07-25 $17.74 $17.74 $17.74 $17.74 $15.97 56
2019-07-24 $17.74 $17.74 $17.74 $17.74 $15.97 103
2019-07-23 $18.26 $18.26 $17.98 $17.98 $16.18 1,533
2019-07-22 $18.15 $18.15 $17.95 $17.95 $16.16 200
2019-07-19 $17.83 $17.83 $17.83 $17.83 $16.05 197
2019-07-18 $18.02 $18.02 $17.83 $17.83 $16.05 344
2019-07-17 $18.20 $18.20 $18.20 $18.20 $16.38 98
2019-07-16 $18.20 $18.20 $18.20 $18.20 $16.38 111
2019-07-15 $18.20 $18.20 $18.20 $18.20 $16.38 205
2019-07-12 $18.00 $18.00 $18.00 $18.00 $16.20 201
2019-07-11 $17.69 $17.69 $17.69 $17.69 $15.92 5
2019-07-10 $17.69 $17.69 $17.69 $17.69 $15.92 0
2019-07-09 $17.69 $17.69 $17.69 $17.69 $15.92 549
2019-07-08 $17.66 $17.66 $17.66 $17.66 $15.90 15
2019-07-05 $17.66 $17.66 $17.66 $17.66 $15.90 311
2019-07-03 $18.20 $18.20 $18.20 $18.20 $16.38 0
2019-07-02 $18.20 $18.20 $18.20 $18.20 $16.38 288
2019-07-01 $18.45 $18.45 $18.17 $18.25 $16.43 788
2019-06-28 $18.15 $18.15 $17.95 $17.95 $16.16 511
2019-06-27 $17.57 $17.57 $17.57 $17.57 $15.82 205
2019-06-26 $17.68 $17.68 $17.68 $17.68 $15.91 165
2019-06-25 $17.49 $17.49 $17.49 $17.49 $15.74 241
2019-06-24 $17.47 $17.50 $17.35 $17.50 $15.75 611
2019-06-21 $17.36 $17.36 $17.27 $17.27 $15.55 454
2019-06-20 $17.37 $17.37 $17.23 $17.23 $15.51 209
2019-06-19 $17.17 $17.17 $17.06 $17.06 $15.36 331
2019-06-18 $17.01 $17.01 $17.01 $17.01 $15.31 217
2019-06-17 $16.84 $16.84 $16.73 $16.73 $15.06 305
2019-06-14 $17.03 $17.03 $17.03 $17.03 $15.33 132
2019-06-13 $17.03 $17.03 $17.03 $17.03 $15.33 62
2019-06-12 $17.03 $17.03 $17.03 $17.03 $15.33 1,248
2019-06-11 $16.96 $16.96 $16.82 $16.82 $15.14 360
2019-06-10 $16.80 $16.80 $16.62 $16.62 $14.96 301
2019-06-07 $16.96 $16.96 $16.96 $16.96 $15.26 27
2019-06-06 $16.96 $16.96 $16.96 $16.96 $15.26 307
2019-06-05 $17.12 $17.12 $16.64 $16.64 $14.98 476
2019-06-04 $16.49 $16.49 $16.49 $16.49 $14.84 50
2019-06-03 $16.49 $16.49 $16.32 $16.49 $14.84 1,965
2019-05-31 $16.30 $16.30 $16.30 $16.30 $14.67 865
2019-05-30 $16.12 $16.12 $15.94 $15.94 $14.35 822
2019-05-29 $16.12 $16.12 $16.12 $16.12 $14.51 223
2019-05-28 $16.17 $16.17 $16.17 $16.17 $14.56 121
2019-05-24 $15.71 $15.71 $15.71 $15.71 $14.14 232
2019-05-23 $15.72 $15.72 $15.64 $15.67 $14.10 339
2019-05-22 $16.03 $16.03 $16.03 $16.03 $14.43 292
2019-05-21 $15.35 $15.35 $15.35 $15.35 $13.82 169
2019-05-20 $15.35 $15.35 $15.35 $15.35 $13.82 0
2019-05-17 $15.35 $15.35 $15.35 $15.35 $13.82 12,096
2019-05-16 $15.50 $15.50 $15.37 $15.37 $13.84 1,264
2019-05-15 $15.58 $15.58 $15.41 $15.41 $13.87 1,448
2019-05-14 $16.12 $16.12 $15.77 $15.77 $14.20 1,966
2019-05-13 $15.69 $15.69 $15.69 $15.69 $14.12 119
2019-05-10 $15.69 $15.69 $15.69 $15.69 $14.12 135
2019-05-09 $15.79 $15.79 $15.69 $15.69 $14.12 625
2019-05-08 $16.08 $16.08 $16.08 $16.08 $14.47 9
2019-05-07 $16.08 $16.08 $16.08 $16.08 $14.47 286
2019-05-06 $16.52 $16.52 $16.52 $16.52 $14.87 104
2019-05-03 $16.30 $16.50 $16.30 $16.50 $14.85 678
2019-05-02 $16.30 $16.30 $16.21 $16.21 $14.59 1,294
2019-05-01 $16.23 $16.23 $16.23 $16.23 $14.61 0
2019-04-30 $16.23 $16.23 $16.23 $16.23 $14.61 257
2019-04-29 $15.96 $15.96 $15.96 $15.96 $14.37 100
2019-04-26 $15.96 $15.96 $15.96 $15.96 $14.37 294
2019-04-25 $15.86 $16.32 $15.86 $16.32 $14.69 536
2019-04-24 $16.57 $16.57 $16.57 $16.57 $14.92 71
2019-04-23 $16.28 $16.57 $16.28 $16.57 $14.92 3,049
2019-04-22 $16.09 $16.09 $16.09 $16.09 $14.48 88
2019-04-18 $16.09 $16.09 $16.09 $16.09 $14.48 264
2019-04-17 $16.43 $16.43 $16.43 $16.43 $14.79 12,814
2019-04-16 $16.13 $16.14 $16.06 $16.14 $14.52 928
2019-04-15 $16.14 $16.28 $16.11 $16.28 $14.66 1,027
2019-04-12 $16.20 $16.20 $16.20 $16.20 $14.22 87
2019-04-11 $16.54 $16.54 $16.20 $16.20 $14.22 352
2019-04-10 $16.46 $16.46 $16.46 $16.46 $14.45 28
2019-04-09 $16.25 $16.46 $16.25 $16.46 $14.45 2,543
2019-04-08 $16.62 $16.62 $16.62 $16.62 $14.59 98
2019-04-05 $16.62 $16.62 $16.62 $16.62 $14.59 2,437
2019-04-04 $16.49 $16.49 $16.49 $16.49 $14.48 112
2019-04-03 $16.57 $16.62 $16.49 $16.62 $14.59 833
2019-04-02 $16.59 $16.59 $16.59 $16.59 $14.57 774
2019-04-01 $16.69 $16.69 $16.69 $16.69 $14.65 1,406
2019-03-29 $16.28 $16.28 $16.28 $16.28 $14.29 222
2019-03-28 $16.35 $16.35 $16.32 $16.32 $14.33 297
2019-03-27 $16.80 $16.80 $16.80 $16.80 $14.75 37
2019-03-26 $16.80 $16.80 $16.80 $16.80 $14.75 2,090
2019-03-25 $16.87 $17.10 $16.87 $17.10 $15.01 3,004
2019-03-22 $16.95 $16.95 $16.95 $16.95 $14.88 34
2019-03-21 $16.95 $16.95 $16.95 $16.95 $14.88 86
2019-03-20 $16.95 $16.95 $16.95 $16.95 $14.88 5,056
2019-03-19 $16.69 $16.95 $16.69 $16.95 $14.88 839
2019-03-18 $16.92 $16.92 $16.66 $16.66 $14.63 996
2019-03-15 $16.58 $16.58 $16.46 $16.46 $14.45 726
2019-03-14 $16.64 $16.65 $16.64 $16.65 $14.62 237
2019-03-13 $16.43 $16.43 $16.43 $16.43 $14.43 35
2019-03-12 $16.43 $16.43 $16.43 $16.43 $14.43 936
2019-03-11 $16.05 $16.05 $16.05 $16.05 $14.09 0
2019-03-08 $16.05 $16.05 $16.05 $16.05 $14.09 0
2019-03-07 $16.01 $16.10 $16.01 $16.05 $14.09 5,637
2019-03-06 $16.26 $16.26 $16.26 $16.26 $14.28 0
2019-03-05 $16.26 $16.26 $16.26 $16.26 $14.28 89
2019-03-04 $16.46 $16.74 $16.26 $16.26 $14.28 1,586
2019-03-01 $17.57 $17.57 $17.57 $17.57 $15.43 75
2019-02-28 $17.57 $17.57 $17.57 $17.57 $15.43 0
2019-02-27 $17.57 $17.57 $17.57 $17.57 $15.43 930
2019-02-26 $17.03 $17.03 $16.98 $16.98 $14.91 497
2019-02-25 $17.15 $17.58 $16.95 $16.95 $14.88 1,643
2019-02-22 $17.01 $17.19 $16.83 $16.83 $14.78 887
2019-02-21 $16.69 $16.69 $16.69 $16.69 $14.65 4,737
2019-02-20 $16.84 $17.55 $16.84 $17.55 $15.41 533
2019-02-19 $17.28 $17.28 $17.28 $17.28 $15.17 677
2019-02-15 $17.43 $17.45 $16.76 $16.78 $14.73 747
2019-02-14 $17.33 $17.33 $17.29 $17.29 $15.18 847
2019-02-13 $17.30 $17.30 $17.09 $17.09 $15.00 1,552
2019-02-12 $16.70 $17.35 $16.70 $17.35 $15.23 415
2019-02-11 $17.35 $17.35 $17.35 $17.35 $15.23 0
2019-02-08 $17.35 $17.35 $17.31 $17.35 $15.23 1,215
2019-02-07 $17.54 $17.54 $16.77 $16.77 $14.72 483
2019-02-06 $17.24 $17.24 $17.24 $17.24 $15.14 21
2019-02-05 $17.24 $17.24 $17.24 $17.24 $15.14 243
2019-02-04 $17.05 $17.05 $16.71 $16.71 $14.67 3,474
2019-02-01 $17.24 $17.24 $17.24 $17.24 $15.14 27
2019-01-31 $17.24 $17.24 $17.24 $17.24 $15.14 365
2019-01-30 $16.34 $16.34 $16.34 $16.34 $14.35 1,157
2019-01-29 $16.59 $16.59 $16.59 $16.59 $14.57 47
2019-01-28 $16.35 $16.59 $16.35 $16.59 $14.57 2,994
2019-01-25 $16.17 $16.17 $16.17 $16.17 $14.20 79,838
2019-01-24 $16.30 $16.40 $16.17 $16.17 $14.20 404
2019-01-23 $15.93 $16.44 $15.93 $16.40 $14.40 1,918
2019-01-22 $16.17 $16.17 $16.17 $16.17 $14.20 2,627
2019-01-18 $15.93 $15.93 $15.74 $15.74 $13.82 492
2019-01-17 $17.47 $17.69 $17.47 $17.69 $15.53 1,179
2019-01-16 $17.42 $17.42 $17.42 $17.42 $15.30 10,640
2019-01-15 $17.10 $17.10 $16.41 $16.41 $14.41 779
2019-01-14 $16.60 $17.45 $16.60 $17.16 $15.07 11,239
2019-01-11 $16.86 $16.86 $16.86 $16.86 $14.80 180
2019-01-10 $16.96 $16.96 $16.96 $16.96 $14.89 1,084
2019-01-09 $16.86 $16.86 $16.86 $16.86 $14.80 65
2019-01-08 $16.83 $16.86 $16.83 $16.86 $14.80 4,268
2019-01-07 $16.70 $16.70 $16.70 $16.70 $14.66 4,142
2019-01-04 $16.19 $16.19 $16.19 $16.19 $14.22 365
2019-01-03 $16.93 $16.93 $16.93 $16.93 $14.86 200
2019-01-02 $16.93 $16.93 $16.93 $16.93 $14.86 413
2018-12-31 $16.16 $16.62 $16.16 $16.16 $14.19 664
2018-12-28 $16.05 $16.05 $16.05 $16.05 $14.09 459
2018-12-27 $16.55 $16.75 $16.55 $16.75 $14.71 5,487
2018-12-26 $15.91 $16.49 $15.91 $16.49 $14.48 2,242
2018-12-24 $16.36 $16.79 $16.22 $16.75 $14.71 2,172
2018-12-21 $17.13 $17.13 $16.45 $16.45 $14.44 2,740
2018-12-20 $16.66 $16.66 $16.60 $16.60 $14.58 1,670
2018-12-19 $16.67 $16.67 $16.67 $16.67 $14.64 294
2018-12-18 $16.88 $16.88 $16.36 $16.41 $14.41 6,552
2018-12-17 $16.24 $16.30 $16.20 $16.20 $14.22 7,617
2018-12-14 $16.75 $16.81 $16.73 $16.80 $14.75 6,948
2018-12-13 $17.10 $17.44 $17.10 $17.14 $15.05 1,839
2018-12-12 $16.95 $16.95 $16.82 $16.82 $14.77 4,664
2018-12-11 $16.86 $16.94 $16.66 $16.94 $14.87 9,888
2018-12-10 $16.68 $16.68 $16.64 $16.64 $14.61 614
2018-12-07 $16.71 $16.71 $16.71 $16.71 $14.67 412
2018-12-06 $17.30 $17.34 $16.67 $16.67 $14.64 2,060
2018-12-04 $17.09 $17.09 $16.96 $16.96 $14.89 1,056
2018-12-03 $17.60 $17.60 $17.00 $17.00 $14.93 7,765
2018-11-30 $16.90 $17.35 $16.64 $17.35 $15.23 39,848
2018-11-29 $16.39 $16.39 $16.39 $16.39 $14.39 426
2018-11-28 $16.39 $16.39 $16.39 $16.39 $14.39 641
2018-11-27 $16.40 $16.95 $16.40 $16.95 $14.88 780
2018-11-26 $16.93 $16.93 $16.80 $16.93 $14.86 4,881
2018-11-23 $15.92 $15.92 $15.92 $15.92 $13.98 77
2018-11-21 $16.09 $16.61 $15.92 $15.92 $13.98 1,341
2018-11-20 $15.67 $16.42 $15.67 $16.42 $14.42 1,091
2018-11-19 $16.15 $16.33 $16.15 $16.33 $14.34 380
2018-11-16 $16.95 $16.95 $16.43 $16.95 $14.88 2,999
2018-11-15 $16.49 $16.73 $16.49 $16.73 $14.69 327
2018-11-14 $16.36 $16.36 $16.36 $16.36 $14.36 254
2018-11-13 $16.44 $16.44 $16.32 $16.32 $14.33 2,012
2018-11-12 $16.63 $16.63 $16.36 $16.36 $14.36 542
2018-11-09 $17.11 $17.11 $16.59 $16.59 $14.57 3,025
2018-11-08 $16.64 $16.64 $16.64 $16.64 $14.61 356
2018-11-07 $17.04 $17.17 $17.04 $17.17 $15.08 233
2018-11-06 $17.10 $17.10 $17.10 $17.10 $15.01 1,328
2018-11-05 $17.28 $17.28 $17.28 $17.28 $15.17 1,568
2018-11-02 $16.99 $16.99 $16.99 $16.99 $14.92 791
2018-11-01 $16.50 $16.65 $16.37 $16.65 $14.62 3,854
2018-10-31 $16.12 $16.12 $16.12 $16.12 $14.15 245
2018-10-30 $16.48 $16.48 $16.48 $16.48 $14.47 98
2018-10-29 $15.97 $16.48 $15.97 $16.48 $14.47 836
2018-10-26 $16.57 $16.57 $16.57 $16.57 $14.55 200
2018-10-25 $16.27 $16.27 $16.27 $16.27 $14.29 310
2018-10-24 $16.27 $16.27 $16.27 $16.27 $14.29 400
2018-10-23 $16.83 $16.83 $16.83 $16.83 $14.78 1,003
2018-10-22 $17.82 $17.82 $17.82 $17.82 $15.65 425
2018-10-19 $17.69 $17.69 $17.69 $17.69 $15.53 0
2018-10-18 $17.69 $17.69 $17.69 $17.69 $15.53 146
2018-10-17 $17.69 $17.69 $17.60 $17.69 $15.53 21,013
2018-10-16 $17.49 $17.62 $17.46 $17.46 $15.33 662
2018-10-15 $17.55 $17.55 $17.55 $17.55 $15.41 3,600
2018-10-12 $17.75 $17.77 $17.55 $17.55 $15.41 1,181
2018-10-11 $16.60 $17.55 $16.60 $17.55 $15.41 3,451
2018-10-10 $17.55 $17.55 $17.55 $17.55 $15.41 2,141
2018-10-09 $17.46 $17.46 $16.92 $16.92 $14.86 400
2018-10-08 $17.85 $17.85 $17.85 $17.85 $15.67 23
2018-10-05 $17.85 $17.85 $17.85 $17.85 $15.67 142
2018-10-04 $17.76 $17.76 $17.76 $17.76 $15.59 99
2018-10-03 $17.90 $17.90 $17.76 $17.76 $15.59 323
2018-10-02 $18.47 $18.47 $18.47 $18.47 $16.22 88
2018-10-01 $17.97 $18.47 $17.97 $18.47 $16.22 653
2018-09-28 $18.35 $18.35 $18.35 $18.35 $16.11 89
2018-09-27 $18.04 $18.35 $17.89 $18.35 $16.11 587
2018-09-26 $18.34 $18.34 $18.34 $18.34 $16.10 68
2018-09-25 $18.34 $18.34 $18.34 $18.34 $16.10 3
2018-09-24 $18.25 $18.34 $18.25 $18.34 $16.10 906
2018-09-21 $18.60 $18.72 $18.60 $18.72 $16.44 501
2018-09-20 $18.54 $18.62 $18.12 $18.12 $15.91 1,045
2018-09-19 $18.65 $18.65 $18.65 $18.65 $16.38 16
2018-09-18 $18.59 $18.65 $18.59 $18.65 $16.38 631
2018-09-17 $18.21 $18.21 $18.00 $18.10 $15.89 2,918
2018-09-14 $18.58 $18.60 $18.45 $18.45 $16.20 19,300
2018-09-13 $18.02 $18.02 $18.02 $18.02 $15.82 57,538
2018-09-12 $17.59 $18.23 $17.58 $18.23 $16.01 2,300
2018-09-11 $17.60 $17.65 $17.60 $17.65 $15.50 29,106
2018-09-10 $17.97 $17.97 $17.97 $17.97 $15.78 187
2018-09-07 $17.97 $17.97 $17.68 $17.97 $15.78 2,054
2018-09-06 $17.99 $17.99 $17.99 $17.99 $15.79 140
2018-09-05 $17.99 $17.99 $17.99 $17.99 $15.79 10
2018-09-04 $17.99 $17.99 $17.99 $17.99 $15.79 99
2018-08-31 $17.99 $17.99 $17.99 $17.99 $15.79 1,398
2018-08-30 $17.99 $17.99 $17.99 $17.99 $15.67 235
2018-08-29 $18.06 $18.06 $18.06 $18.06 $15.73 57
2018-08-28 $18.06 $18.06 $18.06 $18.06 $15.73 200
2018-08-27 $17.91 $17.91 $17.91 $17.91 $15.60 191
2018-08-24 $17.85 $17.85 $17.85 $17.85 $15.55 26
2018-08-23 $18.16 $18.16 $17.85 $17.85 $15.55 6,317
2018-08-22 $17.38 $17.38 $17.38 $17.38 $15.14 28
2018-08-21 $17.38 $17.38 $17.38 $17.38 $15.14 800
2018-08-20 $17.64 $17.64 $17.64 $17.64 $15.36 1,455
2018-08-17 $16.80 $16.80 $16.80 $16.80 $14.63 5,487
2018-08-16 $17.10 $17.10 $17.10 $17.10 $14.89 1,444
2018-08-15 $17.07 $17.07 $17.07 $17.07 $14.86 0
2018-08-14 $17.34 $17.47 $17.07 $17.07 $14.86 487
2018-08-13 $17.14 $17.14 $17.14 $17.14 $14.93 334
2018-08-10 $17.20 $17.78 $17.20 $17.44 $15.19 2,358
2018-08-09 $17.40 $17.40 $17.40 $17.40 $15.16 297
2018-08-08 $16.91 $16.91 $16.90 $16.90 $14.72 2,987
2018-08-07 $16.98 $16.98 $16.98 $16.98 $14.79 266
2018-08-06 $17.11 $17.24 $17.11 $17.24 $15.02 367
2018-08-03 $17.00 $17.00 $17.00 $17.00 $14.81 386
2018-08-02 $17.07 $17.07 $17.07 $17.07 $14.87 6
2018-08-01 $17.07 $17.07 $17.07 $17.07 $14.87 2,500
2018-07-31 $16.84 $16.97 $16.58 $16.58 $14.44 372
2018-07-30 $16.35 $16.61 $16.35 $16.61 $14.47 1,158
2018-07-27 $16.55 $16.61 $16.25 $16.61 $14.47 758
2018-07-26 $16.26 $16.26 $16.26 $16.26 $14.16 180
2018-07-25 $15.75 $16.09 $15.75 $16.09 $14.01 323
2018-07-24 $15.75 $15.96 $15.75 $15.75 $13.72 1,653
2018-07-23 $15.94 $16.05 $15.75 $15.80 $13.76 10,403
2018-07-20 $15.65 $15.96 $15.52 $15.90 $13.85 4,273
2018-07-19 $14.94 $15.30 $14.88 $15.25 $13.28 6,823
2018-07-18 $14.72 $14.72 $14.72 $14.72 $12.82 806
2018-07-17 $14.50 $14.90 $14.50 $14.80 $12.89 1,166
2018-07-16 $14.61 $14.79 $14.61 $14.79 $12.88 1,758
2018-07-13 $14.88 $14.88 $14.88 $14.88 $12.96 308
2018-07-12 $15.05 $15.05 $15.05 $15.05 $13.11 2,842
2018-07-11 $14.80 $14.80 $14.80 $14.80 $12.89 192
2018-07-10 $15.07 $15.07 $14.80 $14.80 $12.89 2,188
2018-07-09 $15.15 $15.15 $15.15 $15.15 $13.20 973
2018-07-06 $15.12 $15.12 $15.12 $15.12 $13.17 3,094
2018-07-05 $14.62 $14.82 $14.55 $14.82 $12.91 2,250
2018-07-03 $14.54 $14.60 $14.54 $14.55 $12.67 2,044
2018-07-02 $14.73 $14.91 $14.21 $14.21 $12.38 815
2018-06-29 $14.50 $14.50 $14.46 $14.46 $12.59 12,379
2018-06-28 $14.25 $14.25 $14.15 $14.20 $12.37 1,770
2018-06-27 $14.74 $15.08 $14.62 $15.08 $13.13 2,813
2018-06-26 $14.77 $14.77 $14.77 $14.77 $12.86 206
2018-06-25 $14.89 $14.89 $14.77 $14.77 $12.86 3,475
2018-06-22 $15.62 $15.62 $15.62 $15.62 $13.61 17
2018-06-21 $15.62 $15.62 $15.62 $15.62 $13.61 139
2018-06-20 $16.00 $16.12 $15.62 $15.62 $13.61 1,755
2018-06-19 $15.92 $16.17 $15.66 $15.66 $13.64 1,462
2018-06-18 $16.09 $16.61 $16.09 $16.61 $14.47 2,555
2018-06-15 $17.07 $17.07 $17.07 $17.07 $14.87 1,885
2018-06-14 $16.48 $16.48 $16.48 $16.48 $14.35 132
2018-06-13 $16.69 $16.69 $16.69 $16.69 $14.54 344
2018-06-12 $16.83 $16.83 $16.83 $16.83 $14.66 31
2018-06-11 $16.97 $16.97 $16.83 $16.83 $14.66 602
2018-06-08 $17.10 $17.10 $17.10 $17.10 $14.89 18,696
2018-06-07 $17.04 $17.10 $17.04 $17.10 $14.89 9,626
2018-06-06 $17.24 $17.40 $17.24 $17.40 $15.16 847
2018-06-05 $17.22 $17.22 $17.00 $17.00 $14.81 1,069
2018-06-04 $16.69 $16.69 $16.69 $16.69 $14.54 43
2018-06-01 $16.82 $16.82 $16.69 $16.69 $14.54 254
2018-05-31 $17.10 $17.10 $17.10 $17.10 $14.90 6
2018-05-30 $17.10 $17.10 $17.10 $17.10 $14.90 1,541
2018-05-29 $16.96 $16.96 $16.96 $16.96 $14.77 100
2018-05-25 $16.73 $16.73 $16.73 $16.73 $14.57 32
2018-05-24 $16.73 $16.86 $16.73 $16.73 $14.57 1,143
2018-05-23 $16.73 $16.73 $16.73 $16.73 $14.57 263
2018-05-22 $16.85 $16.85 $16.85 $16.85 $14.68 0
2018-05-21 $16.85 $16.85 $16.85 $16.85 $14.68 53
2018-05-18 $16.72 $16.85 $16.72 $16.85 $14.68 205
2018-05-17 $16.56 $16.70 $16.56 $16.70 $14.55 619
2018-05-16 $16.89 $16.89 $16.89 $16.89 $14.71 1,028
2018-05-15 $16.54 $16.54 $16.54 $16.54 $14.41 494
2018-05-14 $16.60 $16.60 $16.60 $16.60 $14.46 92
2018-05-11 $16.60 $16.60 $16.60 $16.60 $14.46 0
2018-05-10 $16.60 $16.60 $16.60 $16.60 $14.46 3,100
2018-05-09 $16.73 $16.73 $16.73 $16.73 $14.57 122
2018-05-08 $16.83 $16.83 $16.83 $16.83 $14.66 259
2018-05-07 $16.76 $16.85 $16.76 $16.85 $14.68 794
2018-05-04 $16.89 $16.89 $16.89 $16.89 $14.71 0
2018-05-03 $16.61 $16.89 $16.61 $16.89 $14.71 16,438
2018-05-02 $16.65 $16.65 $16.65 $16.65 $14.50 11,119
2018-05-01 $17.03 $17.03 $17.03 $17.03 $14.83 0
2018-04-30 $17.03 $17.03 $17.03 $17.03 $14.83 27
2018-04-27 $16.61 $17.03 $16.61 $17.03 $14.83 1,324
2018-04-26 $17.05 $17.05 $17.05 $17.05 $14.85 0
2018-04-25 $17.05 $17.05 $17.05 $17.05 $14.85 95
2018-04-24 $17.05 $17.05 $17.05 $17.05 $14.85 1,100
2018-04-23 $17.94 $17.94 $17.94 $17.94 $15.62 22
2018-04-20 $17.94 $17.94 $17.94 $17.94 $15.62 1,998
2018-04-19 $17.27 $17.80 $17.27 $17.50 $15.24 1,116
2018-04-18 $17.45 $17.45 $17.31 $17.31 $15.08 228
2018-04-17 $17.82 $17.82 $17.82 $17.82 $15.52 12,497
2018-04-16 $17.82 $17.82 $17.82 $17.82 $15.52 100
2018-04-13 $18.40 $18.40 $18.40 $18.40 $15.67 55
2018-04-12 $18.40 $18.40 $18.40 $18.40 $15.67 74
2018-04-11 $17.84 $18.40 $17.84 $18.40 $15.67 1,223
2018-04-10 $18.16 $18.30 $18.16 $18.30 $15.58 286
2018-04-09 $18.07 $18.07 $18.07 $18.07 $15.39 739
2018-04-06 $17.54 $17.54 $17.54 $17.54 $14.94 2
2018-04-05 $17.54 $17.54 $17.54 $17.54 $14.94 78
2018-04-04 $17.70 $17.70 $17.54 $17.54 $14.94 460
2018-04-03 $18.57 $18.57 $18.57 $18.57 $15.81 697
2018-04-02 $18.34 $18.34 $18.34 $18.34 $15.62 79
2018-03-29 $18.34 $18.34 $18.34 $18.34 $15.62 62
2018-03-28 $18.21 $18.34 $18.21 $18.34 $15.62 927
2018-03-27 $18.40 $18.40 $18.29 $18.29 $15.58 383
2018-03-26 $18.78 $18.78 $18.78 $18.78 $15.99 62
2018-03-23 $18.73 $18.78 $18.73 $18.78 $15.99 562
2018-03-22 $18.79 $18.86 $18.79 $18.86 $16.06 580
2018-03-21 $18.78 $18.78 $18.78 $18.78 $15.99 263
2018-03-20 $19.16 $19.16 $19.16 $19.16 $16.31 36
2018-03-19 $19.16 $19.16 $19.16 $19.16 $16.31 700
2018-03-16 $18.84 $18.84 $18.84 $18.84 $16.04 0
2018-03-15 $18.84 $18.84 $18.84 $18.84 $16.04 500
2018-03-14 $19.34 $19.34 $19.34 $19.34 $16.47 5,146
2018-03-13 $19.11 $19.27 $19.11 $19.27 $16.41 505
2018-03-12 $18.74 $19.27 $18.74 $19.27 $16.41 309
2018-03-09 $19.10 $19.23 $19.10 $19.23 $16.38 202
2018-03-08 $18.95 $18.95 $18.95 $18.95 $16.14 1,077
2018-03-07 $18.61 $19.03 $18.61 $19.03 $16.21 760
2018-03-06 $19.07 $19.07 $19.07 $19.07 $16.24 23
2018-03-05 $19.07 $19.07 $19.07 $19.07 $16.24 0
2018-03-02 $18.75 $19.07 $18.75 $19.07 $16.24 1,542
2018-03-01 $18.96 $18.96 $18.96 $18.96 $16.15 192
2018-02-28 $18.78 $18.78 $18.78 $18.78 $15.99 249
2018-02-27 $19.07 $19.07 $19.07 $19.07 $16.24 92
2018-02-26 $19.07 $19.07 $19.07 $19.07 $16.24 100
2018-02-23 $18.99 $18.99 $18.99 $18.99 $16.17 159
2018-02-22 $18.84 $18.84 $18.84 $18.84 $16.04 4,097
2018-02-21 $19.03 $19.03 $19.03 $19.03 $16.21 0
2018-02-20 $19.03 $19.03 $19.03 $19.03 $16.21 600
2018-02-16 $19.18 $19.36 $19.18 $19.36 $16.49 265
2018-02-15 $19.03 $19.03 $19.03 $19.03 $16.21 214
2018-02-14 $19.03 $19.03 $19.03 $19.03 $16.21 56
2018-02-13 $19.03 $19.03 $19.03 $19.03 $16.21 8
2018-02-12 $18.69 $19.03 $18.69 $19.03 $16.21 2,885
2018-02-09 $18.87 $19.04 $18.87 $19.04 $16.21 311
2018-02-08 $18.93 $18.93 $18.93 $18.93 $16.12 309
2018-02-07 $18.95 $18.95 $18.95 $18.95 $16.14 545
2018-02-06 $19.63 $19.71 $19.63 $19.71 $16.78 10,924
2018-02-05 $19.57 $19.64 $19.57 $19.64 $16.73 817
2018-02-02 $20.35 $20.35 $20.35 $20.35 $17.33 52
2018-02-01 $20.20 $20.35 $20.20 $20.35 $17.33 409
2018-01-31 $20.04 $20.04 $20.04 $20.04 $17.07 122
2018-01-30 $19.78 $20.04 $19.78 $20.04 $17.07 2,350
2018-01-29 $20.31 $20.31 $20.31 $20.31 $17.29 126
2018-01-26 $20.00 $20.11 $20.00 $20.11 $17.13 12,625
2018-01-25 $20.04 $20.04 $20.04 $20.04 $17.07 174
2018-01-24 $20.04 $20.04 $19.91 $20.04 $17.07 1,057
2018-01-23 $19.38 $19.38 $19.38 $19.38 $16.50 6
2018-01-22 $19.37 $19.70 $19.21 $19.38 $16.50 617
2018-01-19 $19.84 $19.84 $19.72 $19.72 $16.79 1,316
2018-01-18 $19.84 $19.84 $19.84 $19.84 $16.90 182
2018-01-17 $20.00 $20.00 $20.00 $20.00 $17.03 216
2018-01-16 $20.34 $20.34 $20.34 $20.34 $17.32 1,230
2018-01-12 $19.91 $19.91 $19.91 $19.91 $16.95 351
2018-01-11 $19.47 $19.51 $19.47 $19.51 $16.61 62,181
2018-01-10 $18.75 $18.75 $18.75 $18.75 $15.97 141
2018-01-09 $18.45 $18.45 $18.45 $18.45 $15.71 29
2018-01-08 $18.45 $18.45 $18.45 $18.45 $15.71 196
2018-01-05 $18.27 $18.27 $18.27 $18.27 $15.56 77
2018-01-04 $18.27 $18.27 $18.27 $18.27 $15.56 12
2018-01-03 $18.27 $18.27 $18.27 $18.27 $15.56 120
2018-01-02 $18.27 $18.27 $18.27 $18.27 $15.56 80
2017-12-29 $18.27 $18.27 $18.27 $18.27 $15.56 169
2017-12-28 $18.20 $18.20 $18.20 $18.20 $15.50 21
2017-12-27 $18.20 $18.20 $18.20 $18.20 $15.50 63
2017-12-26 $18.20 $18.20 $18.20 $18.20 $15.50 0
2017-12-22 $18.20 $18.20 $18.20 $18.20 $15.50 5,058
2017-12-21 $18.24 $18.31 $18.24 $18.28 $15.56 538
2017-12-20 $18.29 $18.29 $18.29 $18.29 $15.58 34
2017-12-19 $18.29 $18.29 $18.29 $18.29 $15.58 167
2017-12-18 $18.29 $18.29 $18.29 $18.29 $15.58 2,469
2017-12-15 $18.51 $18.51 $18.51 $18.51 $15.76 134
2017-12-14 $18.56 $18.65 $18.56 $18.65 $15.88 308
2017-12-13 $18.40 $18.40 $18.40 $18.40 $15.67 292
2017-12-12 $18.41 $18.41 $18.41 $18.41 $15.68 1,072
2017-12-11 $18.47 $18.47 $18.37 $18.37 $15.64 382
2017-12-08 $18.95 $18.95 $18.95 $18.95 $16.14 0
2017-12-07 $18.95 $18.95 $18.95 $18.95 $16.14 76
2017-12-06 $18.95 $18.95 $18.95 $18.95 $16.14 76
2017-12-05 $18.95 $18.95 $18.95 $18.95 $16.14 212
2017-12-04 $18.94 $18.94 $18.94 $18.94 $16.12 114
2017-12-01 $18.75 $18.75 $18.75 $18.75 $15.97 365
2017-11-30 $18.27 $18.27 $18.27 $18.27 $15.56 182
2017-11-29 $18.27 $18.27 $18.27 $18.27 $15.56 1,700
2017-11-28 $18.27 $18.27 $18.27 $18.27 $15.56 97
2017-11-27 $18.27 $18.27 $18.27 $18.27 $15.56 38
2017-11-24 $18.27 $18.27 $18.27 $18.27 $15.56 50
2017-11-22 $18.27 $18.27 $18.27 $18.27 $15.56 75
2017-11-21 $18.27 $18.27 $18.27 $18.27 $15.56 7
2017-11-20 $18.27 $18.27 $18.27 $18.27 $15.56 166
2017-11-17 $17.94 $17.94 $17.94 $17.94 $15.28 164
2017-11-16 $17.94 $17.94 $17.94 $17.94 $15.28 34
2017-11-15 $17.94 $17.94 $17.94 $17.94 $15.28 307
2017-11-14 $18.13 $18.20 $18.13 $18.20 $15.50 248
2017-11-13 $17.58 $17.58 $17.58 $17.58 $14.97 198
2017-11-10 $17.58 $17.58 $17.58 $17.58 $14.97 191
2017-11-09 $17.40 $17.40 $17.40 $17.40 $14.82 96
2017-11-08 $17.40 $17.40 $17.40 $17.40 $14.82 44
2017-11-07 $17.50 $17.50 $17.40 $17.40 $14.82 665
2017-11-06 $17.68 $17.68 $17.68 $17.68 $15.06 242
2017-11-03 $17.25 $17.66 $17.25 $17.66 $15.04 374
2017-11-02 $17.82 $18.03 $17.82 $18.03 $15.35 2,585
2017-11-01 $17.32 $18.11 $17.32 $17.73 $15.10 981
2017-10-31 $17.72 $17.72 $17.43 $17.43 $14.84 843
2017-10-30 $17.86 $17.86 $17.86 $17.86 $15.21 270
2017-10-27 $17.80 $17.80 $17.80 $17.80 $15.16 1,703
2017-10-26 $17.86 $17.86 $17.62 $17.80 $15.16 1,732
2017-10-25 $17.81 $17.81 $17.81 $17.81 $15.17 1,534
2017-10-24 $17.67 $17.71 $17.67 $17.67 $15.04 4,265
2017-10-23 $17.70 $17.84 $17.70 $17.80 $15.16 1,133
2017-10-20 $18.04 $18.04 $18.04 $18.04 $15.36 2,943
2017-10-19 $18.01 $18.01 $17.91 $17.91 $15.25 2,495
2017-10-18 $17.99 $18.04 $17.99 $18.04 $15.36 1,658
2017-10-17 $17.90 $18.37 $17.89 $18.37 $15.64 561
2017-10-16 $18.35 $18.46 $18.02 $18.24 $15.53 2,949
2017-10-13 $18.25 $18.25 $18.25 $18.25 $15.54 213
2017-10-12 $18.36 $18.36 $18.25 $18.25 $15.54 1,675
2017-10-11 $18.24 $18.24 $18.24 $18.24 $15.53 238
2017-10-10 $18.22 $18.22 $17.99 $17.99 $15.32 577
2017-10-09 $18.41 $18.41 $18.41 $18.41 $15.68 122
2017-10-06 $18.41 $18.41 $18.41 $18.41 $15.68 0
2017-10-05 $18.41 $18.41 $18.41 $18.41 $15.68 247
2017-10-04 $18.50 $18.51 $18.12 $18.12 $15.43 2,841
2017-10-03 $18.56 $18.65 $18.34 $18.64 $15.87 5,593
2017-10-02 $18.83 $18.83 $18.83 $18.83 $16.04 197
2017-09-29 $18.54 $18.57 $18.54 $18.57 $15.81 3,363
2017-09-28 $18.60 $18.60 $18.51 $18.60 $15.84 2,881
2017-09-27 $18.74 $18.74 $18.74 $18.74 $15.96 409
2017-09-26 $18.59 $18.75 $18.59 $18.61 $15.85 76,010
2017-09-25 $18.70 $18.70 $18.66 $18.66 $15.89 133,674
2017-09-22 $17.70 $17.70 $17.70 $17.70 $15.07 0
2017-09-21 $17.70 $17.70 $17.70 $17.70 $15.07 0
2017-09-20 $17.70 $17.70 $17.70 $17.70 $15.07 0
2017-09-19 $17.70 $17.70 $17.70 $17.70 $15.07 0
2017-09-18 $17.70 $17.70 $17.70 $17.70 $15.07 0
2017-09-15 $17.70 $17.70 $17.70 $17.70 $15.07 0
2017-09-14 $17.70 $17.70 $17.70 $17.70 $15.07 4
2017-09-13 $17.70 $17.70 $17.70 $17.70 $15.07 0
2017-09-12 $17.70 $17.70 $17.70 $17.70 $15.07 0
2017-09-11 $17.70 $17.70 $17.70 $17.70 $15.07 0
2017-09-08 $17.70 $17.70 $17.70 $17.70 $15.07 0
2017-09-07 $17.70 $17.70 $17.70 $17.70 $15.07 0
2017-09-06 $17.60 $17.70 $17.60 $17.70 $15.07 388
2017-09-05 $17.61 $17.61 $17.57 $17.57 $14.96 1,146
2017-09-01 $17.75 $17.75 $17.75 $17.75 $15.12 1,000
2017-08-31 $17.33 $17.33 $17.33 $17.33 $14.76 0
2017-08-30 $17.33 $17.33 $17.33 $17.33 $14.76 0
2017-08-29 $17.33 $17.33 $17.33 $17.33 $14.76 0
2017-08-28 $17.33 $17.33 $17.33 $17.33 $14.76 0
2017-08-25 $17.33 $17.33 $17.33 $17.33 $14.76 0
2017-08-24 $17.33 $17.33 $17.33 $17.33 $14.76 100
2017-08-23 $17.38 $17.38 $17.38 $17.38 $14.80 0
2017-08-22 $17.38 $17.38 $17.38 $17.38 $14.80 0
2017-08-21 $17.38 $17.38 $17.38 $17.38 $14.80 0
2017-08-18 $17.38 $17.38 $17.38 $17.38 $14.80 0
2017-08-17 $17.38 $17.38 $17.38 $17.38 $14.80 0
2017-08-16 $17.38 $17.38 $17.38 $17.38 $14.80 20
2017-08-15 $17.38 $17.38 $17.38 $17.38 $14.80 0
2017-08-14 $17.38 $17.38 $17.38 $17.38 $14.80 0
2017-08-11 $17.38 $17.38 $17.38 $17.38 $14.80 0
2017-08-10 $17.38 $17.38 $17.38 $17.38 $14.80 0
2017-08-09 $17.38 $17.38 $17.38 $17.38 $14.80 600
2017-08-08 $17.33 $17.33 $17.33 $17.33 $14.75 0
2017-08-07 $17.33 $17.33 $17.33 $17.33 $14.75 0
2017-08-04 $17.33 $17.33 $17.33 $17.33 $14.75 0
2017-08-03 $17.33 $17.33 $17.33 $17.33 $14.75 307
2017-08-02 $17.59 $17.59 $17.50 $17.50 $14.90 729
2017-08-01 $18.09 $18.09 $18.09 $18.09 $15.41 0
2017-07-31 $18.09 $18.09 $18.09 $18.09 $15.41 0
2017-07-28 $18.09 $18.09 $18.09 $18.09 $15.41 0
2017-07-27 $18.09 $18.09 $18.09 $18.09 $15.41 272
2017-07-26 $18.37 $18.37 $18.37 $18.37 $15.64 0
2017-07-25 $18.37 $18.37 $18.37 $18.37 $15.64 25
2017-07-24 $18.37 $18.37 $18.37 $18.37 $15.64 300
2017-07-21 $18.67 $18.67 $18.67 $18.67 $15.90 0
2017-07-20 $18.67 $18.67 $18.67 $18.67 $15.90 0
2017-07-19 $18.67 $18.67 $18.67 $18.67 $15.90 0
2017-07-18 $18.67 $18.67 $18.67 $18.67 $15.90 0
2017-07-17 $18.67 $18.67 $18.67 $18.67 $15.90 0
2017-07-14 $18.41 $18.67 $18.41 $18.67 $15.90 400
2017-07-13 $18.58 $18.58 $18.58 $18.58 $15.82 0
2017-07-12 $18.48 $18.58 $18.48 $18.58 $15.82 600
2017-07-11 $18.26 $18.26 $18.26 $18.26 $15.55 1,028
2017-07-10 $18.28 $18.28 $18.28 $18.28 $15.57 0
2017-07-07 $18.28 $18.28 $18.28 $18.28 $15.57 0
2017-07-06 $18.28 $18.28 $18.28 $18.28 $15.57 0
2017-07-05 $18.28 $18.28 $18.28 $18.28 $15.57 0
2017-07-03 $18.28 $18.28 $18.28 $18.28 $15.57 0
2017-06-30 $18.28 $18.28 $18.28 $18.28 $15.57 0
2017-06-29 $18.28 $18.28 $18.28 $18.28 $15.57 0
2017-06-28 $18.28 $18.28 $18.28 $18.28 $15.57 0
2017-06-27 $18.28 $18.28 $18.28 $18.28 $15.57 122
2017-06-26 $18.45 $18.45 $18.45 $18.45 $15.71 0
2017-06-23 $18.45 $18.45 $18.45 $18.45 $15.71 0
2017-06-22 $18.45 $18.45 $18.45 $18.45 $15.71 0
2017-06-21 $18.45 $18.45 $18.45 $18.45 $15.71 0
2017-06-20 $18.45 $18.45 $18.45 $18.45 $15.71 10
2017-06-19 $18.45 $18.45 $18.45 $18.45 $15.71 0
2017-06-16 $18.45 $18.45 $18.45 $18.45 $15.71 0
2017-06-15 $18.45 $18.45 $18.45 $18.45 $15.71 0
2017-06-14 $18.45 $18.45 $18.45 $18.45 $15.71 0
2017-06-13 $18.45 $18.45 $18.45 $18.45 $15.71 10
2017-06-12 $18.45 $18.45 $18.45 $18.45 $15.71 0
2017-06-09 $18.45 $18.45 $18.45 $18.45 $15.71 0
2017-06-08 $18.45 $18.45 $18.45 $18.45 $15.71 0
2017-06-07 $18.45 $18.45 $18.45 $18.45 $15.71 0
2017-06-06 $18.45 $18.45 $18.45 $18.45 $15.71 10
2017-06-05 $18.45 $18.45 $18.45 $18.45 $15.71 0
2017-06-02 $18.45 $18.45 $18.45 $18.45 $15.71 0
2017-06-01 $18.45 $18.45 $18.45 $18.45 $15.71 0
2017-05-31 $18.45 $18.45 $18.45 $18.45 $15.71 0
2017-05-30 $18.45 $18.45 $18.45 $18.45 $15.71 0
2017-05-26 $18.45 $18.45 $18.45 $18.45 $15.71 0
2017-05-25 $18.45 $18.45 $18.45 $18.45 $15.71 0
2017-05-24 $18.45 $18.45 $18.45 $18.45 $15.71 0
2017-05-23 $18.45 $18.45 $18.45 $18.45 $15.71 35
2017-05-22 $18.45 $18.45 $18.45 $18.45 $15.71 0
2017-05-19 $18.45 $18.45 $18.45 $18.45 $15.71 0
2017-05-18 $18.45 $18.45 $18.45 $18.45 $15.71 0
2017-05-17 $18.45 $18.45 $18.45 $18.45 $15.71 0
2017-05-16 $18.45 $18.45 $18.45 $18.45 $15.32 0
2017-05-15 $18.45 $18.45 $18.45 $18.45 $15.32 0
2017-05-12 $18.45 $18.45 $18.45 $18.45 $15.32 0
2017-05-11 $18.45 $18.45 $18.45 $18.45 $15.32 0
2017-05-10 $18.45 $18.45 $18.45 $18.45 $15.32 0
2017-05-09 $18.45 $18.45 $18.45 $18.45 $15.32 0
2017-05-08 $18.45 $18.45 $18.45 $18.45 $15.32 0
2017-05-05 $18.45 $18.45 $18.45 $18.45 $15.32 0
2017-05-04 $18.45 $18.45 $18.45 $18.45 $15.32 0
2017-05-03 $18.45 $18.45 $18.45 $18.45 $15.32 0
2017-05-02 $18.45 $18.45 $18.45 $18.45 $15.32 0
2017-05-01 $18.45 $18.45 $18.45 $18.45 $15.32 0
2017-04-28 $18.45 $18.45 $18.45 $18.45 $15.32 10
2017-04-27 $18.45 $18.45 $18.45 $18.45 $15.32 0
2017-04-26 $18.45 $18.45 $18.45 $18.45 $15.32 0
2017-04-25 $18.45 $18.45 $18.45 $18.45 $15.32 0
2017-04-24 $18.45 $18.45 $18.45 $18.45 $15.32 0
2017-04-21 $18.45 $18.45 $18.45 $18.45 $15.32 200
2017-04-20 $18.51 $18.51 $18.51 $18.51 $15.07 75
2017-04-19 $18.51 $18.51 $18.51 $18.51 $15.07 0
2017-04-18 $18.51 $18.51 $18.51 $18.51 $15.07 0
2017-04-17 $18.51 $18.51 $18.51 $18.51 $15.07 0
2017-04-13 $18.51 $18.51 $18.51 $18.51 $15.07 0
2017-04-12 $18.51 $18.51 $18.51 $18.51 $15.07 83
2017-04-11 $18.51 $18.51 $18.51 $18.51 $15.07 0
2017-04-10 $18.51 $18.51 $18.51 $18.51 $15.07 0
2017-04-07 $18.51 $18.51 $18.51 $18.51 $15.07 0
2017-04-06 $18.51 $18.51 $18.51 $18.51 $15.07 0
2017-04-05 $18.51 $18.51 $18.51 $18.51 $15.07 0
2017-04-04 $18.51 $18.51 $18.51 $18.51 $15.07 0
2017-04-03 $18.51 $18.51 $18.51 $18.51 $15.07 0
2017-03-31 $18.51 $18.51 $18.51 $18.51 $15.07 0
2017-03-30 $18.51 $18.51 $18.51 $18.51 $15.07 46
2017-03-29 $18.51 $18.51 $18.51 $18.51 $15.07 0
2017-03-28 $18.54 $18.54 $18.51 $18.51 $15.07 370
2017-03-27 $18.56 $18.56 $18.56 $18.56 $15.11 267
2017-03-24 $18.00 $18.00 $18.00 $18.00 $14.66 0
2017-03-23 $18.00 $18.00 $18.00 $18.00 $14.66 37
2017-03-22 $18.00 $18.00 $18.00 $18.00 $14.66 0
2017-03-21 $18.10 $18.10 $18.00 $18.00 $14.66 1,417
2017-03-20 $17.27 $17.27 $17.27 $17.27 $14.06 0
2017-03-17 $17.27 $17.27 $17.27 $17.27 $14.06 0
2017-03-16 $17.27 $17.27 $17.27 $17.27 $14.06 0
2017-03-15 $17.16 $17.28 $17.16 $17.27 $14.06 1,433
2017-03-14 $17.50 $17.50 $17.50 $17.50 $14.25 0
2017-03-13 $17.50 $17.50 $17.50 $17.50 $14.25 4
2017-03-10 $17.50 $17.50 $17.50 $17.50 $14.25 0
2017-03-09 $17.50 $17.50 $17.50 $17.50 $14.25 0
2017-03-08 $17.50 $17.50 $17.50 $17.50 $14.25 0
2017-03-07 $17.50 $17.50 $17.50 $17.50 $14.25 0
2017-03-06 $17.50 $17.50 $17.50 $17.50 $14.25 0
2017-03-03 $17.50 $17.50 $17.50 $17.50 $14.25 0
2017-03-02 $17.46 $17.50 $17.46 $17.50 $14.25 1,742
2017-03-01 $17.40 $17.40 $17.40 $17.40 $14.17 0
2017-02-28 $17.40 $17.40 $17.40 $17.40 $14.17 255
2017-02-27 $17.35 $17.35 $17.35 $17.35 $14.13 275
2017-02-24 $17.28 $17.30 $17.28 $17.29 $14.08 2,809
2017-02-23 $17.08 $17.08 $17.08 $17.08 $13.91 200
2017-02-22 $17.36 $17.36 $17.36 $17.36 $14.14 0
2017-02-21 $17.36 $17.36 $17.36 $17.36 $14.14 0
2017-02-17 $17.36 $17.36 $17.36 $17.36 $14.14 0
2017-02-16 $17.36 $17.36 $17.36 $17.36 $14.14 0
2017-02-15 $17.36 $17.36 $17.36 $17.36 $14.14 0
2017-02-14 $17.36 $17.36 $17.36 $17.36 $14.14 0
2017-02-13 $17.36 $17.36 $17.36 $17.36 $14.14 0
2017-02-10 $17.36 $17.36 $17.36 $17.36 $14.14 0
2017-02-09 $17.36 $17.36 $17.36 $17.36 $14.14 185
2017-02-08 $16.68 $16.68 $16.68 $16.68 $13.58 0
2017-02-07 $16.68 $16.68 $16.68 $16.68 $13.58 0
2017-02-06 $16.68 $16.68 $16.68 $16.68 $13.58 0
2017-02-03 $16.68 $16.68 $16.68 $16.68 $13.58 12
2017-02-02 $16.68 $16.68 $16.68 $16.68 $13.58 0
2017-02-01 $16.68 $16.68 $16.68 $16.68 $13.58 0
2017-01-31 $16.68 $16.68 $16.68 $16.68 $13.58 0
2017-01-30 $16.68 $16.68 $16.68 $16.68 $13.58 0
2017-01-27 $16.68 $16.68 $16.68 $16.68 $13.58 0
2017-01-26 $16.68 $16.68 $16.68 $16.68 $13.58 0
2017-01-25 $16.68 $16.68 $16.68 $16.68 $13.58 5
2017-01-24 $16.68 $16.68 $16.68 $16.68 $13.58 0
2017-01-23 $16.68 $16.68 $16.68 $16.68 $13.58 2
2017-01-20 $16.68 $16.68 $16.68 $16.68 $13.58 326
2017-01-19 $17.51 $17.51 $17.51 $17.51 $14.25 0
2017-01-18 $17.51 $17.51 $17.51 $17.51 $14.25 0
2017-01-17 $17.51 $17.51 $17.51 $17.51 $14.25 0
2017-01-13 $17.51 $17.51 $17.51 $17.51 $14.25 0
2017-01-12 $17.51 $17.51 $17.51 $17.51 $14.25 390
2017-01-11 $17.28 $17.28 $17.28 $17.28 $14.07 0
2017-01-10 $17.28 $17.28 $17.28 $17.28 $14.07 0
2017-01-09 $17.28 $17.28 $17.28 $17.28 $14.07 0
2017-01-06 $17.28 $17.28 $17.28 $17.28 $14.07 121
2017-01-05 $16.83 $16.83 $16.83 $16.83 $13.70 0
2017-01-04 $16.83 $16.83 $16.83 $16.83 $13.70 62
2017-01-03 $17.00 $17.00 $16.83 $16.83 $13.70 2,069
2016-12-30 $16.45 $16.45 $16.45 $16.45 $13.40 78
2016-12-29 $16.45 $16.45 $16.45 $16.45 $13.40 0
2016-12-28 $16.45 $16.45 $16.45 $16.45 $13.40 0
2016-12-27 $16.40 $16.45 $16.40 $16.45 $13.40 1,614
2016-12-23 $16.10 $16.10 $16.10 $16.10 $13.11 0
2016-12-22 $16.06 $16.10 $16.06 $16.10 $13.11 3,755
2016-12-21 $16.02 $16.02 $16.02 $16.02 $13.05 0
2016-12-20 $16.02 $16.02 $16.02 $16.02 $13.05 119
2016-12-19 $16.15 $16.15 $16.13 $16.13 $13.13 1,141
2016-12-16 $16.20 $16.20 $16.20 $16.20 $13.19 0
2016-12-15 $16.20 $16.20 $16.20 $16.20 $13.19 100
2016-12-14 $16.53 $16.53 $16.53 $16.53 $13.46 0
2016-12-13 $16.53 $16.53 $16.53 $16.53 $13.46 325
2016-12-12 $16.60 $16.60 $16.60 $16.60 $13.52 0
2016-12-09 $16.60 $16.60 $16.60 $16.60 $13.52 0
2016-12-08 $16.65 $16.65 $16.60 $16.60 $13.52 263
2016-12-07 $16.50 $16.50 $16.50 $16.50 $13.44 1,400
2016-12-06 $16.20 $16.20 $16.20 $16.20 $13.19 40
2016-12-05 $16.20 $16.20 $16.20 $16.20 $13.19 0
2016-12-02 $16.15 $16.20 $16.15 $16.20 $13.19 200
2016-12-01 $15.99 $15.99 $15.86 $15.86 $12.92 1,850
2016-11-30 $15.95 $15.95 $15.95 $15.95 $12.99 0
2016-11-29 $15.95 $15.95 $15.95 $15.95 $12.99 589
2016-11-28 $15.95 $16.05 $15.95 $16.05 $13.07 1,575
2016-11-25 $15.95 $15.95 $15.95 $15.95 $12.99 0
2016-11-23 $15.95 $15.95 $15.95 $15.95 $12.99 0
2016-11-22 $15.81 $16.00 $15.81 $15.95 $12.99 37,151
2016-11-21 $15.42 $15.42 $15.42 $15.42 $12.56 9,462
2016-11-18 $15.84 $15.94 $15.82 $15.82 $12.88 13,157
2016-11-17 $15.50 $15.50 $15.50 $15.50 $12.62 1,407
2016-11-16 $15.49 $15.50 $15.49 $15.50 $12.62 17,921
2016-11-15 $15.47 $15.47 $15.47 $15.47 $12.60 423,430
2016-11-14 $16.24 $16.24 $16.24 $16.24 $13.22 290,700
2016-11-11 $16.24 $16.24 $16.24 $16.24 $13.22 520,000
2016-11-10 $16.24 $16.24 $16.24 $16.24 $13.22 800,505
2016-11-09 $15.79 $15.79 $15.79 $15.79 $12.86 210,105
2016-11-08 $16.25 $16.48 $16.25 $16.48 $13.42 365
2016-11-07 $15.89 $16.21 $15.89 $16.21 $13.20 28,653
2016-11-04 $15.75 $15.75 $15.75 $15.75 $12.83 1,315
2016-11-03 $15.85 $16.49 $15.85 $16.47 $13.41 2,564
2016-11-02 $16.09 $16.10 $16.09 $16.10 $13.11 3,315
2016-11-01 $16.05 $16.05 $16.05 $16.05 $13.07 885
2016-10-31 $15.90 $16.00 $15.90 $16.00 $13.03 360
2016-10-28 $16.04 $16.17 $16.04 $16.17 $13.17 1,035
2016-10-27 $16.39 $16.39 $16.01 $16.01 $13.04 415
2016-10-26 $16.05 $16.05 $16.01 $16.01 $13.04 750
2016-10-25 $16.03 $16.03 $16.03 $16.03 $13.05 175
2016-10-24 $16.33 $16.60 $16.33 $16.60 $13.52 1,305
2016-10-21 $16.26 $16.26 $16.26 $16.26 $13.24 210
2016-10-20 $16.50 $16.50 $16.45 $16.45 $13.40 795
2016-10-19 $16.35 $16.35 $16.35 $16.35 $13.31 75
2016-10-18 $16.34 $16.60 $16.34 $16.35 $13.31 5,215
2016-10-17 $16.42 $16.42 $16.42 $16.42 $13.37 3,441
2016-10-14 $16.45 $16.48 $16.33 $16.33 $13.30 3,025
2016-10-13 $15.99 $15.99 $15.99 $15.99 $13.02 760
2016-10-12 $15.33 $15.33 $15.32 $15.32 $12.48 315
2016-10-11 $16.19 $16.19 $16.19 $16.19 $13.18 3,230
2016-10-10 $16.92 $16.92 $16.11 $16.11 $13.12 1,465
2016-10-07 $16.75 $17.15 $16.70 $16.70 $13.60 1,244
2016-10-06 $17.03 $17.82 $17.03 $17.82 $14.51 830
2016-10-05 $16.96 $16.96 $16.96 $16.96 $13.81 744
2016-10-04 $17.13 $17.13 $17.13 $17.13 $13.95 1,293
2016-10-03 $17.55 $17.55 $16.91 $17.53 $14.28 2,366
2016-09-30 $16.90 $16.92 $16.90 $16.92 $13.78 1,994
2016-09-29 $16.99 $16.99 $16.99 $16.99 $13.84 1,796
2016-09-28 $16.82 $17.00 $16.82 $16.99 $13.84 1,630
2016-09-27 $17.77 $17.77 $17.75 $17.75 $14.45 1,310
2016-09-26 $17.05 $17.07 $17.05 $17.07 $13.90 1,028
2016-09-23 $17.27 $17.90 $17.27 $17.90 $14.58 970
2016-09-22 $18.15 $18.15 $17.42 $17.42 $14.19 3,300
2016-09-21 $18.18 $18.18 $18.00 $18.18 $14.80 2,368
2016-09-20 $16.87 $16.89 $16.87 $16.89 $13.63 3,689
2016-09-19 $17.06 $17.08 $17.06 $17.08 $13.78 2,680
2016-09-16 $17.24 $17.26 $17.23 $17.23 $13.90 1,930
2016-09-15 $16.96 $17.71 $16.96 $17.71 $14.29 1,623
2016-09-14 $17.24 $17.27 $17.24 $17.27 $13.93 1,690
2016-09-13 $17.36 $17.57 $17.29 $17.57 $14.18 2,367
2016-09-12 $16.29 $16.29 $16.29 $16.29 $13.14 390
2016-09-09 $16.80 $16.80 $16.63 $16.63 $13.42 764
2016-09-08 $16.68 $16.81 $16.64 $16.66 $13.44 1,225
2016-09-07 $17.61 $17.61 $17.59 $17.59 $14.19 1,295
2016-09-06 $17.63 $17.67 $17.35 $17.67 $14.26 2,300
2016-09-02 $18.14 $18.50 $18.14 $18.48 $14.91 2,875
2016-09-01 $18.27 $18.70 $18.27 $18.70 $15.09 1,210
2016-08-31 $18.59 $18.59 $18.54 $18.54 $14.85 1,517
2016-08-30 $18.68 $18.68 $18.68 $18.68 $14.96 2,701
2016-08-29 $17.97 $18.70 $17.97 $18.67 $14.95 1,781
2016-08-26 $18.25 $18.75 $18.22 $18.23 $14.60 3,905
2016-08-25 $18.25 $18.25 $18.25 $18.25 $14.62 465
2016-08-24 $17.95 $17.95 $17.90 $17.92 $14.35 1,971
2016-08-23 $17.91 $17.93 $17.91 $17.93 $14.36 1,385
2016-08-22 $17.75 $17.77 $17.75 $17.77 $14.23 1,513
2016-08-19 $17.48 $17.48 $17.48 $17.48 $14.00 205
2016-08-18 $18.10 $18.35 $18.10 $18.34 $14.69 38,947
2016-08-17 $18.00 $18.08 $17.68 $17.68 $14.16 13,115
2016-08-16 $18.45 $18.45 $18.43 $18.43 $14.76 3,753
2016-08-15 $18.40 $18.43 $18.40 $18.43 $14.76 3,234
2016-08-12 $19.13 $19.13 $19.11 $19.11 $15.31 3,070
2016-08-11 $18.93 $18.93 $18.90 $18.90 $15.14 834
2016-08-10 $18.45 $18.90 $18.45 $18.89 $15.13 3,234
2016-08-09 $18.63 $18.75 $18.35 $18.75 $15.02 1,215
2016-08-08 $18.63 $18.63 $18.63 $18.63 $14.92 225
2016-08-05 $17.82 $17.82 $17.75 $17.82 $14.27 1,261
2016-08-04 $17.41 $17.55 $17.41 $17.45 $13.98 1,335
2016-08-03 $17.40 $17.55 $17.40 $17.55 $14.06 1,685
2016-08-02 $17.80 $17.99 $17.80 $17.99 $14.41 2,401
2016-08-01 $18.07 $18.77 $18.07 $18.75 $15.02 977
2016-07-29 $17.75 $18.49 $17.75 $18.49 $14.81 775
2016-07-28 $17.75 $17.90 $17.75 $17.88 $14.32 5,056
2016-07-27 $16.77 $18.02 $16.77 $18.02 $14.43 4,264
2016-07-26 $17.61 $17.61 $16.86 $16.86 $13.50 1,977
2016-07-25 $17.68 $17.68 $17.66 $17.66 $14.14 3,798
2016-07-22 $17.85 $17.85 $17.83 $17.83 $14.28 3,126
2016-07-21 $17.22 $18.05 $16.43 $17.90 $14.34 3,815
2016-07-20 $16.76 $16.78 $16.76 $16.78 $13.44 3,853
2016-07-19 $17.25 $17.25 $17.23 $17.23 $13.80 1,910
2016-07-18 $16.55 $16.65 $16.55 $16.65 $13.34 5,598
2016-07-15 $16.65 $17.29 $16.65 $17.29 $13.85 2,534
2016-07-14 $17.29 $17.29 $16.69 $17.29 $13.85 6,540
2016-07-13 $16.42 $16.45 $16.42 $16.45 $13.18 3,548
2016-07-12 $17.20 $17.20 $16.53 $16.53 $13.24 656
2016-07-11 $16.57 $16.60 $16.56 $16.58 $13.28 1,871
2016-07-08 $16.55 $16.80 $16.55 $16.76 $13.42 4,120
2016-07-07 $16.55 $16.55 $16.00 $16.55 $13.26 1,755
2016-07-06 $16.52 $16.52 $16.52 $16.52 $13.23 971
2016-07-05 $16.00 $16.52 $16.00 $16.52 $13.23 3,519
2016-07-01 $15.86 $16.29 $15.86 $16.28 $13.04 5,355
2016-06-30 $16.10 $16.10 $15.99 $16.04 $12.85 2,297
2016-06-29 $15.46 $16.30 $15.46 $16.30 $13.06 1,993
2016-06-28 $15.00 $15.66 $15.00 $15.66 $12.54 2,842
2016-06-27 $15.20 $15.20 $15.18 $15.18 $12.16 3,295
2016-06-24 $15.50 $15.83 $15.25 $15.83 $12.68 8,561
2016-06-23 $15.69 $15.69 $15.67 $15.67 $12.55 3,655
2016-06-22 $14.95 $15.39 $14.95 $15.37 $12.31 2,304
2016-06-21 $15.30 $15.47 $15.25 $15.38 $12.32 2,109
2016-06-20 $15.62 $15.66 $15.26 $15.30 $12.25 2,988
2016-06-17 $15.48 $15.48 $15.45 $15.45 $12.37 2,526
2016-06-16 $15.38 $15.57 $15.08 $15.53 $12.44 2,732
2016-06-15 $15.73 $15.73 $15.71 $15.71 $12.58 1,290
2016-06-14 $15.84 $15.84 $15.20 $15.79 $12.65 1,899
2016-06-13 $15.68 $15.68 $15.50 $15.50 $12.41 2,367
2016-06-10 $15.83 $15.83 $14.87 $14.87 $11.91 2,607
2016-06-09 $16.00 $16.00 $16.00 $16.00 $12.81 8,358
2016-06-08 $16.11 $16.31 $16.11 $16.28 $13.04 11,700
2016-06-07 $16.29 $16.29 $15.54 $15.54 $12.45 29,894
2016-06-06 $15.95 $16.00 $15.95 $16.00 $12.81 40,852
2016-06-03 $15.05 $15.99 $15.05 $15.99 $12.81 122,028
2016-06-02 $14.81 $15.00 $14.81 $14.98 $12.00 532,919
2016-06-01 $14.75 $15.20 $14.70 $15.20 $12.17 3,199
2016-05-31 $14.46 $14.67 $14.46 $14.67 $11.75 5,264
2016-05-27 $14.24 $14.39 $14.23 $14.27 $11.43 5,030
2016-05-26 $14.24 $14.35 $14.20 $14.22 $11.39 6,163
2016-05-25 $14.15 $14.25 $14.15 $14.16 $11.34 7,606
2016-05-24 $14.32 $14.33 $14.03 $14.20 $11.37 9,458
2016-05-23 $13.92 $13.93 $13.91 $13.92 $11.15 8,607
2016-05-20 $13.91 $13.92 $13.90 $13.92 $11.15 4,847
2016-05-19 $13.90 $14.01 $13.90 $14.01 $11.22 3,080
2016-05-18 $14.23 $14.57 $13.73 $14.57 $11.67 14,814
2016-05-17 $14.30 $14.79 $13.77 $14.77 $11.83 8,838
2016-05-16 $14.78 $14.78 $13.54 $14.17 $11.35 2,879
2016-05-13 $13.86 $14.43 $13.86 $14.40 $11.53 6,384
2016-05-12 $14.41 $15.08 $13.73 $13.74 $11.00 6,959
2016-05-11 $14.01 $14.62 $14.01 $14.60 $11.69 1,618
2016-05-10 $14.97 $15.25 $14.97 $15.25 $12.21 888
2016-05-09 $14.11 $15.18 $14.11 $15.16 $11.79 565
2016-05-06 $15.30 $15.30 $15.30 $15.30 $11.90 1,871
2016-05-05 $15.20 $15.20 $15.20 $15.20 $11.83 1,860
2016-05-04 $15.32 $15.32 $15.31 $15.31 $11.91 1,036
2016-05-03 $15.75 $15.75 $15.73 $15.75 $12.25 3,363
2016-05-02 $15.70 $15.70 $15.70 $15.70 $12.21 548
2016-04-29 $14.95 $14.97 $14.95 $14.97 $11.65 2,887
2016-04-28 $15.30 $15.30 $15.30 $15.30 $11.90 1,669
2016-04-27 $14.69 $14.69 $14.69 $14.69 $11.43 512
2016-04-26 $14.54 $15.88 $14.54 $15.88 $12.35 829
2016-04-25 $14.40 $15.37 $14.40 $15.37 $11.96 1,975
2016-04-22 $15.26 $15.26 $15.24 $15.24 $11.86 1,429
2016-04-21 $14.73 $15.74 $14.73 $15.74 $12.25 1,572
2016-04-20 $16.08 $16.08 $15.98 $15.98 $12.43 1,730
2016-04-19 $16.07 $16.07 $16.03 $16.03 $12.47 1,373
2016-04-18 $15.85 $15.85 $15.83 $15.83 $12.32 1,247
2016-04-15 $16.10 $16.10 $16.07 $16.07 $12.50 968
2016-04-14 $15.95 $15.95 $15.93 $15.93 $12.12 1,276
2016-04-13 $16.08 $16.08 $14.91 $14.91 $11.35 1,923
2016-04-12 $15.84 $15.84 $15.50 $15.51 $11.80 2,820
2016-04-11 $15.26 $15.72 $14.96 $15.70 $11.95 3,642
2016-04-08 $15.27 $15.27 $14.36 $15.13 $11.51 894
2016-04-07 $14.63 $14.85 $14.63 $14.78 $11.25 2,063
2016-04-06 $14.68 $15.22 $14.57 $15.22 $11.58 859
2016-04-05 $14.90 $14.90 $14.88 $14.88 $11.32 3,566
2016-04-04 $15.88 $16.20 $15.28 $16.18 $12.31 635
2016-04-01 $16.01 $16.40 $16.01 $16.40 $12.48 1,816
2016-03-31 $16.00 $16.37 $15.98 $16.37 $12.46 1,117
2016-03-30 $15.63 $16.25 $15.57 $16.25 $12.36 2,991
2016-03-29 $15.90 $15.90 $15.61 $15.61 $11.88 1,340
2016-03-28 $16.00 $16.00 $15.90 $15.92 $12.11 3,256
2016-03-24 $17.06 $17.06 $15.71 $15.88 $12.08 4,662
2016-03-23 $16.02 $16.25 $16.02 $16.25 $12.36 1,769
2016-03-22 $15.81 $16.12 $15.81 $16.12 $12.27 3,488
2016-03-21 $16.92 $16.92 $15.79 $16.75 $12.75 2,457
2016-03-18 $16.45 $16.45 $16.45 $16.45 $12.52 13,266
2016-03-17 $15.81 $16.25 $15.81 $16.25 $12.36 1,602
2016-03-16 $16.00 $16.00 $15.98 $15.98 $12.16 1,122
2016-03-15 $16.53 $16.53 $16.38 $16.38 $12.46 1,107
2016-03-14 $17.13 $17.13 $16.98 $16.98 $12.92 3,628
2016-03-11 $16.64 $16.64 $16.45 $16.45 $12.52 2,389
2016-03-10 $16.20 $16.20 $15.83 $15.83 $12.05 1,986
2016-03-09 $16.67 $17.00 $16.65 $17.00 $12.94 3,343
2016-03-08 $16.28 $16.54 $16.28 $16.40 $12.48 4,197
2016-03-07 $16.53 $16.53 $16.35 $16.53 $12.58 892
2016-03-04 $16.77 $16.86 $16.35 $16.40 $12.48 5,164
2016-03-03 $16.44 $16.45 $16.05 $16.45 $12.52 3,541
2016-03-02 $15.93 $16.35 $15.46 $15.77 $12.00 1,135
2016-03-01 $16.14 $16.14 $15.76 $16.00 $12.17 3,135
2016-02-29 $16.30 $16.30 $15.70 $15.75 $11.98 5,033
2016-02-26 $15.80 $15.80 $15.75 $15.75 $11.98 9,770
2016-02-25 $15.60 $15.60 $15.59 $15.60 $11.87 1,888
2016-02-24 $16.04 $16.05 $15.76 $16.05 $12.21 1,596
2016-02-23 $15.50 $15.61 $15.50 $15.50 $11.79 11,733
2016-02-22 $15.46 $15.47 $15.40 $15.46 $11.76 6,492
2016-02-19 $15.26 $15.40 $15.26 $15.40 $11.72 7,213
2016-02-18 $15.00 $15.27 $15.00 $15.27 $11.62 1,384
2016-02-17 $13.84 $15.46 $13.84 $15.00 $11.41 7,782
2016-02-16 $15.19 $15.26 $15.10 $15.26 $11.61 872
2016-02-12 $15.08 $15.08 $15.06 $15.06 $11.46 12,851
2016-02-11 $14.28 $14.90 $14.28 $14.90 $11.34 12,637
2016-02-10 $15.53 $15.53 $14.13 $15.10 $11.49 20,029
2016-02-09 $14.80 $15.00 $14.80 $14.90 $11.34 19,444
2016-02-08 $15.76 $15.85 $15.20 $15.20 $11.57 27,212
2016-02-05 $14.75 $15.10 $14.75 $15.05 $11.45 18,697
2016-02-04 $14.61 $15.19 $14.61 $14.90 $11.34 37,474
2016-02-03 $14.43 $14.60 $14.22 $14.30 $10.88 66,693
2016-02-02 $14.20 $14.36 $14.20 $14.34 $10.91 8,106
2016-02-01 $14.90 $15.05 $14.90 $15.05 $11.45 48,828
2016-01-29 $14.91 $14.94 $14.79 $14.85 $11.30 67,149
2016-01-28 $14.82 $14.82 $14.70 $14.80 $11.26 15,694
2016-01-27 $13.65 $14.00 $13.65 $14.00 $10.65 18,091
2016-01-26 $13.40 $13.50 $13.40 $13.50 $10.27 15,809
2016-01-25 $13.35 $13.49 $13.34 $13.49 $10.26 2,885
2016-01-22 $12.95 $13.25 $12.95 $13.25 $10.08 10,272
2016-01-21 $13.65 $13.65 $12.33 $12.33 $9.38 9,214
2016-01-20 $12.80 $12.90 $12.29 $12.90 $9.82 3,877
2016-01-19 $13.05 $13.25 $13.05 $13.25 $10.08 2,732
2016-01-15 $12.70 $12.72 $12.70 $12.72 $9.68 2,756
2016-01-14 $13.27 $13.27 $13.27 $13.27 $10.10 6,507
2016-01-13 $13.20 $13.65 $12.99 $12.99 $9.88 753
2016-01-12 $13.15 $13.15 $12.90 $12.95 $9.85 7,925
2016-01-11 $12.60 $12.70 $12.32 $12.70 $9.66 3,235
2016-01-08 $12.75 $12.80 $12.68 $12.70 $9.66 2,265
2016-01-07 $12.73 $12.73 $12.55 $12.55 $9.55 5,304
2016-01-06 $12.90 $12.92 $12.80 $12.80 $9.74 7,370
2016-01-05 $12.95 $13.10 $12.95 $13.10 $9.97 1,476
2016-01-04 $13.05 $13.05 $12.90 $12.90 $9.82 20,611
2015-12-31 $12.95 $13.10 $12.85 $12.95 $9.85 40,635
2015-12-30 $12.85 $13.00 $12.66 $12.66 $9.63 27,361
2015-12-29 $13.00 $13.00 $13.00 $13.00 $9.89 42,882
2015-12-28 $13.15 $13.15 $13.00 $13.00 $9.89 54,549
2015-12-24 $13.15 $13.30 $13.00 $13.15 $10.01 20,362
2015-12-23 $13.15 $13.38 $13.00 $13.20 $10.04 46,921
2015-12-22 $13.18 $14.00 $13.00 $13.05 $9.93 41,536
2015-12-21 $13.69 $13.69 $13.38 $13.38 $10.18 39,021
2015-12-18 $13.80 $13.85 $13.44 $13.55 $10.31 16,625
2015-12-17 $13.88 $14.00 $13.59 $13.60 $10.35 7,912
2015-12-16 $13.80 $14.07 $13.52 $13.81 $10.51 16,792
2015-12-15 $13.74 $13.90 $13.71 $13.71 $10.43 48,839
2015-12-14 $14.36 $14.36 $14.36 $14.36 $10.93 7,045
2015-12-11 $13.60 $13.60 $13.40 $13.40 $10.20 20,790
2015-12-10 $13.98 $13.98 $13.75 $13.75 $10.46 16,109
2015-12-09 $13.85 $13.95 $13.85 $13.86 $10.55 10,198
2015-12-08 $14.05 $14.05 $13.85 $13.85 $10.54 28,841
2015-12-07 $14.28 $14.40 $14.10 $14.10 $10.73 16,740
2015-12-04 $14.20 $14.60 $14.20 $14.30 $10.88 10,723
2015-12-03 $14.51 $14.51 $14.51 $14.51 $11.04 218
2015-12-02 $14.51 $14.51 $14.51 $14.51 $11.04 3,196
2015-12-01 $15.12 $15.12 $15.12 $15.12 $11.50 830
2015-11-30 $15.18 $15.18 $15.18 $15.18 $11.55 770
2015-11-27 $15.18 $15.18 $15.18 $15.18 $11.55 288
2015-11-25 $14.56 $14.56 $14.56 $14.56 $11.08 8,463
2015-11-24 $15.04 $15.04 $14.56 $14.56 $11.08 8,463
2015-11-23 $14.93 $15.02 $14.93 $15.02 $11.43 748
2015-11-20 $14.90 $14.90 $14.90 $14.90 $11.34 2,956
2015-11-19 $14.90 $14.90 $14.90 $14.90 $11.34 330
2015-11-18 $14.65 $14.79 $14.65 $14.79 $11.25 1,610
2015-11-17 $15.05 $15.05 $15.05 $15.05 $11.45 512
2015-11-16 $15.05 $15.05 $14.90 $14.90 $11.34 455
2015-11-13 $14.77 $15.23 $14.72 $15.23 $11.59 795
2015-11-12 $14.72 $14.72 $14.72 $14.72 $11.20 3,441
2015-11-11 $14.72 $14.72 $14.72 $14.72 $11.20 878
2015-11-10 $14.72 $14.98 $14.72 $14.72 $11.20 1,396
2015-11-09 $15.10 $15.10 $15.10 $15.10 $11.49 1,050
2015-11-06 $15.10 $15.10 $15.10 $15.10 $11.49 1,537
2015-11-05 $15.50 $15.50 $15.10 $15.10 $11.49 1,012
2015-11-04 $15.26 $15.26 $14.78 $14.78 $11.25 930
2015-11-03 $15.60 $15.70 $15.60 $15.70 $11.95 945
2015-11-02 $15.95 $15.95 $15.95 $15.95 $12.14 2,330
2015-10-30 $15.00 $15.15 $15.00 $15.15 $11.53 634
2015-10-29 $15.30 $15.30 $15.30 $15.30 $11.64 1,440
2015-10-28 $15.60 $15.60 $15.15 $15.30 $11.64 1,710
2015-10-27 $16.10 $16.10 $16.00 $16.00 $12.17 3,453
2015-10-26 $17.00 $17.00 $16.10 $16.10 $12.25 349
2015-10-23 $16.40 $16.46 $16.40 $16.46 $12.52 2,788
2015-10-22 $16.20 $16.20 $16.20 $16.20 $12.33 356
2015-10-21 $17.00 $17.00 $17.00 $17.00 $12.94 1,327
2015-10-20 $15.95 $16.20 $15.95 $16.20 $12.33 1,409
2015-10-19 $16.20 $16.85 $16.20 $16.65 $12.67 2,725
2015-10-16 $16.50 $17.19 $16.50 $17.19 $13.08 795
2015-10-15 $15.75 $17.27 $15.75 $17.27 $13.14 1,160
2015-10-14 $16.32 $16.32 $16.30 $16.32 $12.42 1,517
2015-10-13 $16.09 $16.48 $16.09 $16.48 $12.54 448
2015-10-12 $16.90 $16.90 $16.90 $16.90 $12.86 640
2015-10-09 $16.74 $16.77 $16.55 $16.77 $12.76 2,755
2015-10-08 $16.25 $16.25 $16.25 $16.25 $12.36 155
2015-10-07 $16.16 $16.25 $16.16 $16.25 $12.36 2,323
2015-10-06 $15.48 $15.48 $15.48 $15.48 $11.78 895
2015-10-05 $15.65 $15.80 $15.65 $15.80 $12.02 882
2015-10-02 $14.90 $15.30 $14.90 $15.30 $11.64 1,167
2015-10-01 $14.14 $15.26 $14.14 $15.26 $11.61 1,862
2015-09-30 $15.10 $15.37 $15.10 $15.37 $11.70 1,199
2015-09-29 $14.46 $14.95 $14.46 $14.95 $11.38 550
2015-09-28 $14.94 $14.94 $14.54 $14.54 $11.06 970
2015-09-25 $15.69 $15.69 $15.69 $15.69 $11.94 165
2015-09-24 $15.50 $15.75 $15.10 $15.69 $11.94 4,735
2015-09-23 $14.80 $14.80 $14.75 $14.80 $11.26 885
2015-09-22 $15.09 $15.75 $15.09 $15.74 $11.98 5,895
2015-09-21 $16.36 $16.36 $16.36 $16.36 $12.45 534
2015-09-18 $16.05 $16.32 $16.00 $16.32 $12.42 3,941
2015-09-17 $16.25 $16.55 $15.57 $16.55 $12.59 4,245
2015-09-16 $16.25 $16.25 $16.25 $16.25 $12.36 420
2015-09-15 $16.00 $16.40 $16.00 $16.40 $12.48 1,047
2015-09-14 $15.72 $16.00 $15.72 $16.00 $12.17 992
2015-09-11 $15.21 $16.17 $15.21 $16.17 $12.30 285
2015-09-10 $16.00 $16.00 $15.85 $15.85 $12.06 2,595
2015-09-09 $16.05 $16.05 $16.00 $16.00 $12.17 7,348
2015-09-08 $15.60 $15.60 $15.60 $15.60 $11.87 215
2015-09-04 $15.60 $15.60 $15.60 $15.60 $11.87 1,794
2015-09-03 $15.96 $15.96 $15.96 $15.96 $12.14 465
2015-09-02 $15.85 $15.85 $15.45 $15.85 $11.96 1,661
2015-09-01 $17.08 $17.08 $16.00 $16.00 $12.07 601
2015-08-31 $15.60 $15.70 $15.60 $15.70 $11.85 985
2015-08-28 $16.20 $16.25 $16.20 $16.25 $12.26 334
2015-08-27 $16.05 $16.45 $16.05 $16.45 $12.41 2,721
2015-08-26 $15.45 $15.45 $15.25 $15.25 $11.51 830
2015-08-25 $15.05 $16.12 $15.00 $16.12 $12.16 686

Siam Commercial Bank Public Co. Ltd (SMUUY) News Headlines

Recent Siam Commercial Bank Public Co. Ltd (SMUUY) News
Similar Companies to Siam Commercial Bank Public Co. Ltd (SMUUY) in the None Industry
Stock Name Stock Ticker Industry Sector Employees
SPT Energy Group Inc SEGYY -- -- --
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND FSJXX -- -- --
Trustcash Holdings Inc TCHH -- -- --
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A UNCMX -- -- --
SUMMIT FINANCIAL CORP SUMM1 -- -- --
MillerHoward Infrastructure Fund INMEX -- -- --
NORTHERN HIGH YIELD MUNICIPAL FUND NHYMX -- -- --
Haw Par Corporation Ltd HAWPF -- -- --
Griffin Cap Essential Asset Reit Inc - Class E GCEA -- -- --
Remy International Inc REMY -- -- --
Nuvestan
Resources

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.