Global X Fertilizers/Potash ETF (SOIL) Exchange: NYSE ARCA
Data as of May 2, 2025
$8.17 ($0.04) 0.52%
Global X Fertilizers/Potash ETF - Daily Information
Click for more stock information on Global X Fertilizers/Potash ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $8.09 |
Previous Close | $8.17 |
High | $8.20 |
Low | $8.09 |
Adjusted Open | $8.09 |
Previous Adjusted Close | $8.17 |
Adjusted High | $8.20 |
Adjusted Low | $8.09 |
About Global X Fertilizers/Potash ETF (SOIL)
DELISTED - The Fund invests at least 80% of its total assets in the securities of the Underlying Index and in American Depositary Receipts ("ADRs") and Global Depositary Receipts ("GDRs") based on the securities in the Underlying Index. The Fund also invests at least 80% of its total assets in securities of companies that are economically tied to the fertilizer/potash industry. Companies primarily engaged in the fertilizer/potash industry include those engaged in the development, distribution and/or production of fertilizers. The Fund's 80% investment policies are non-fundamental and require 60 days prior written notice to shareholders before they can be changed. The Fund may lend securities representing up to one-third of the value of the Fund’s total assets (including the value of the collateral received). The Underlying Index is designed to track the performance of the largest listed companies globally that are active in some aspect of the fertilizer/potash industry, as defined by Solactive AG, the provider of the Underlying Index ("Index Provider"). As of December 31, 2019, the Underlying Index had 30 constituents, 21 of which are foreign companies. The Fund's investment objective and Underlying Index may be changed without shareholder approval. The Underlying Index is sponsored by the Index Provider, which is an organization that is independent of the Fund and Global X Management Company LLC, the investment adviser for the Fund ("Adviser"). The Index Provider determines the relative weightings of the securities in the Underlying Index and publishes information regarding the market value of the Underlying Index. The Adviser uses a "passive" or indexing approach to try to achieve the Fund's investment objective. Unlike many investment companies, the Fund does not try to outperform the Underlying Index and does not seek temporary defensive positions when markets decline or appear overvalued. The Fund generally will use a replication strategy. A replication strategy is an indexing strategy that involves investing in the securities of the Underlying Index in approximately the same proportions as in the Underlying Index. However, the Fund may utilize a representative sampling strategy with respect to the Underlying Index when a replication strategy might be detrimental or disadvantageous to shareholders, such as when there are practical difficulties or substantial costs involved in compiling a portfolio of equity securities to replicate the Underlying Index, in instances in which a security in the Underlying Index becomes temporarily illiquid, unavailable or less liquid, or as a result of legal restrictions or limitations (such as tax diversification requirements) that apply to the Fund but not the Underlying Index. The Adviser expects that, over time, the correlation between the Fund's performance and that of the Underlying Index, before fees and expenses, will exceed 95%. A correlation percentage of 100% would indicate perfect correlation. If the Fund uses a replication strategy, it can be expected to have greater correlation to the Underlying Index than if it uses a representative sampling strategy. The Fund concentrates its investments (i.e., holds 25% or more of its total assets) in a particular industry or group of industries to approximately the same extent that the Underlying Index is concentrated. As of December 31, 2019, the Underlying Index was concentrated in the chemicals industry and had significant exposure to the materials sector.
Invest in Global X Fertilizers/Potash ETF (SOIL)
Historical Stock Data for Global X Fertilizers/Potash ETF (SOIL)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2020-08-21 | $8.09 | $8.20 | $8.09 | $8.17 | $8.17 | 39,597 |
2020-08-20 | $8.13 | $8.26 | $8.10 | $8.12 | $8.12 | 5,063 |
2020-08-19 | $8.26 | $8.26 | $8.20 | $8.21 | $8.21 | 4,023 |
2020-08-18 | $8.26 | $8.26 | $8.16 | $8.21 | $8.21 | 7,416 |
2020-08-17 | $8.26 | $8.26 | $8.12 | $8.26 | $8.26 | 4,247 |
2020-08-14 | $8.28 | $8.28 | $8.16 | $8.20 | $8.20 | 5,192 |
2020-08-13 | $8.13 | $8.28 | $8.13 | $8.21 | $8.21 | 50,204 |
2020-08-12 | $8.31 | $8.31 | $8.15 | $8.18 | $8.18 | 7,508 |
2020-08-11 | $8.17 | $8.25 | $8.17 | $8.19 | $8.19 | 8,829 |
2020-08-10 | $7.77 | $8.21 | $7.77 | $8.15 | $8.15 | 31,454 |
2020-08-07 | $7.88 | $7.95 | $7.77 | $7.77 | $7.77 | 39,692 |
2020-08-06 | $7.88 | $7.99 | $7.82 | $7.96 | $7.96 | 78,659 |
2020-08-05 | $7.96 | $8.00 | $7.90 | $7.96 | $7.96 | 6,423 |
2020-08-04 | $7.58 | $7.78 | $7.54 | $7.75 | $7.75 | 20,072 |
2020-08-03 | $7.48 | $7.55 | $7.48 | $7.55 | $7.55 | 3,522 |
2020-07-31 | $7.49 | $7.49 | $7.43 | $7.48 | $7.48 | 948 |
2020-07-30 | $7.49 | $7.51 | $7.38 | $7.48 | $7.48 | 2,920 |
2020-07-29 | $7.50 | $7.66 | $7.50 | $7.59 | $7.59 | 3,548 |
2020-07-28 | $7.56 | $7.56 | $7.53 | $7.53 | $7.53 | 6,478 |
2020-07-27 | $7.57 | $7.60 | $7.54 | $7.55 | $7.55 | 6,209 |
2020-07-24 | $7.55 | $7.57 | $7.55 | $7.57 | $7.57 | 1,192 |
2020-07-23 | $7.56 | $7.58 | $7.54 | $7.54 | $7.54 | 1,808 |
2020-07-22 | $7.52 | $7.56 | $7.52 | $7.55 | $7.55 | 1,726 |
2020-07-21 | $7.58 | $7.58 | $7.43 | $7.49 | $7.49 | 2,086 |
2020-07-20 | $7.46 | $7.46 | $7.42 | $7.43 | $7.43 | 1,789 |
2020-07-17 | $7.49 | $7.49 | $7.45 | $7.46 | $7.46 | 1,700 |
2020-07-16 | $7.46 | $7.46 | $7.39 | $7.39 | $7.39 | 2,000 |
2020-07-15 | $7.52 | $7.52 | $7.37 | $7.46 | $7.46 | 4,900 |
2020-07-14 | $7.31 | $7.31 | $7.31 | $7.31 | $7.31 | 360 |
2020-07-13 | $7.27 | $7.35 | $7.22 | $7.27 | $7.27 | 1,800 |
2020-07-10 | $7.05 | $7.11 | $7.01 | $7.10 | $7.10 | 4,500 |
2020-07-09 | $7.15 | $7.15 | $6.97 | $7.04 | $7.04 | 1,500 |
2020-07-08 | $7.27 | $7.27 | $7.13 | $7.17 | $7.17 | 2,600 |
2020-07-07 | $7.32 | $7.32 | $7.19 | $7.19 | $7.19 | 3,100 |
2020-07-06 | $7.27 | $7.37 | $7.23 | $7.31 | $7.31 | 20,100 |
2020-07-02 | $7.13 | $7.20 | $7.13 | $7.17 | $7.17 | 2,700 |
2020-07-01 | $7.12 | $7.12 | $7.06 | $7.06 | $7.06 | 3,400 |
2020-06-30 | $7.02 | $7.02 | $7.02 | $7.02 | $7.02 | 2,100 |
2020-06-29 | $6.95 | $7.01 | $6.95 | $6.98 | $6.98 | 3,200 |
2020-06-26 | $7.12 | $7.15 | $6.95 | $7.00 | $6.94 | 6,400 |
2020-06-25 | $7.11 | $7.16 | $7.04 | $7.16 | $7.10 | 1,700 |
2020-06-24 | $7.35 | $7.35 | $7.10 | $7.16 | $7.10 | 6,700 |
2020-06-23 | $7.51 | $7.51 | $7.38 | $7.42 | $7.36 | 7,500 |
2020-06-22 | $7.40 | $7.40 | $7.29 | $7.36 | $7.30 | 4,400 |
2020-06-19 | $7.56 | $7.56 | $7.30 | $7.38 | $7.32 | 8,400 |
2020-06-18 | $7.48 | $7.50 | $7.37 | $7.41 | $7.35 | 5,900 |
2020-06-17 | $7.64 | $7.64 | $7.43 | $7.50 | $7.44 | 2,900 |
2020-06-16 | $7.75 | $7.75 | $7.45 | $7.56 | $7.50 | 7,600 |
2020-06-15 | $7.30 | $7.44 | $7.25 | $7.42 | $7.36 | 8,600 |
2020-06-12 | $7.53 | $7.53 | $7.28 | $7.45 | $7.39 | 7,300 |
2020-06-11 | $7.68 | $7.68 | $7.25 | $7.30 | $7.24 | 18,500 |
2020-06-10 | $7.93 | $7.93 | $7.85 | $7.85 | $7.79 | 2,600 |
2020-06-09 | $8.00 | $8.00 | $7.90 | $7.92 | $7.86 | 14,300 |
2020-06-08 | $7.93 | $8.05 | $7.93 | $8.05 | $7.98 | 6,100 |
2020-06-05 | $7.74 | $7.96 | $7.74 | $7.87 | $7.81 | 5,700 |
2020-06-04 | $7.72 | $7.72 | $7.59 | $7.64 | $7.58 | 6,100 |
2020-06-03 | $7.63 | $7.76 | $7.52 | $7.66 | $7.60 | 12,700 |
2020-06-02 | $7.38 | $7.50 | $7.38 | $7.48 | $7.42 | 22,700 |
2020-06-01 | $7.38 | $7.38 | $7.25 | $7.34 | $7.28 | 14,900 |
2020-05-29 | $7.25 | $7.29 | $7.17 | $7.26 | $7.20 | 15,200 |
2020-05-28 | $7.30 | $7.30 | $7.21 | $7.21 | $7.15 | 230 |
2020-05-27 | $7.13 | $7.23 | $7.13 | $7.23 | $7.17 | 240 |
2020-05-26 | $6.98 | $7.07 | $6.98 | $7.01 | $6.95 | 4,400 |
2020-05-22 | $6.87 | $6.87 | $6.83 | $6.83 | $6.77 | 350 |
2020-05-21 | $6.87 | $6.91 | $6.87 | $6.91 | $6.85 | 46,400 |
2020-05-20 | $6.85 | $6.87 | $6.85 | $6.87 | $6.81 | 1,600 |
2020-05-19 | $6.82 | $6.84 | $6.76 | $6.77 | $6.71 | 5,400 |
2020-05-18 | $6.58 | $7.37 | $6.58 | $6.82 | $6.76 | 2,700 |
2020-05-15 | $6.49 | $6.49 | $6.42 | $6.48 | $6.43 | 600 |
2020-05-14 | $6.30 | $6.49 | $6.29 | $6.49 | $6.44 | 1,300 |
2020-05-13 | $6.59 | $6.60 | $6.45 | $6.48 | $6.43 | 2,900 |
2020-05-12 | $6.73 | $6.80 | $6.65 | $6.65 | $6.60 | 1,400 |
2020-05-11 | $6.83 | $6.83 | $6.72 | $6.78 | $6.72 | 2,300 |
2020-05-08 | $6.79 | $6.90 | $6.78 | $6.87 | $6.81 | 4,000 |
2020-05-07 | $6.75 | $6.75 | $6.63 | $6.66 | $6.61 | 800 |
2020-05-06 | $6.75 | $6.75 | $6.64 | $6.69 | $6.64 | 11,100 |
2020-05-05 | $6.88 | $6.88 | $6.76 | $6.79 | $6.73 | 1,300 |
2020-05-04 | $6.65 | $6.65 | $6.57 | $6.61 | $6.56 | 1,300 |
2020-05-01 | $6.63 | $6.72 | $6.55 | $6.66 | $6.61 | 4,900 |
2020-04-30 | $6.83 | $6.89 | $6.83 | $6.84 | $6.78 | 2,400 |
2020-04-29 | $6.86 | $7.05 | $6.86 | $6.98 | $6.92 | 3,000 |
2020-04-28 | $6.75 | $6.77 | $6.70 | $6.77 | $6.71 | 2,200 |
2020-04-27 | $6.55 | $6.67 | $6.53 | $6.67 | $6.62 | 2,600 |
2020-04-24 | $6.46 | $6.52 | $6.45 | $6.52 | $6.47 | 26,100 |
2020-04-23 | $6.57 | $6.57 | $6.42 | $6.42 | $6.37 | 1,900 |
2020-04-22 | $6.35 | $6.42 | $6.30 | $6.42 | $6.37 | 7,100 |
2020-04-21 | $6.25 | $6.28 | $6.24 | $6.28 | $6.23 | 720 |
2020-04-20 | $6.36 | $6.42 | $6.36 | $6.42 | $6.37 | 1,000 |
2020-04-17 | $6.51 | $6.51 | $6.47 | $6.49 | $6.44 | 6,800 |
2020-04-16 | $6.26 | $6.38 | $6.25 | $6.34 | $6.29 | 2,200 |
2020-04-15 | $6.50 | $6.50 | $6.33 | $6.39 | $6.34 | 3,500 |
2020-04-14 | $6.63 | $6.64 | $6.63 | $6.64 | $6.59 | 210 |
2020-04-13 | $6.51 | $6.57 | $6.39 | $6.50 | $6.45 | 1,300 |
2020-04-09 | $6.58 | $6.71 | $6.49 | $6.59 | $6.54 | 7,300 |
2020-04-08 | $6.27 | $6.41 | $6.25 | $6.41 | $6.36 | 19,800 |
2020-04-07 | $6.44 | $6.45 | $6.27 | $6.27 | $6.22 | 2,700 |
2020-04-06 | $5.98 | $6.18 | $5.98 | $6.18 | $6.13 | 12,800 |
2020-04-03 | $5.73 | $5.85 | $5.73 | $5.77 | $5.72 | 1,800 |
2020-04-02 | $5.94 | $6.10 | $5.94 | $5.98 | $5.93 | 3,500 |
2020-04-01 | $5.96 | $5.96 | $5.88 | $5.88 | $5.83 | 1,900 |
2020-03-31 | $6.01 | $6.15 | $6.01 | $6.11 | $6.06 | 4,400 |
2020-03-30 | $5.83 | $6.00 | $5.83 | $6.00 | $5.95 | 1,400 |
2020-03-27 | $5.90 | $5.92 | $5.82 | $5.92 | $5.87 | 3,800 |
2020-03-26 | $6.13 | $6.34 | $6.04 | $6.19 | $6.14 | 19,900 |
2020-03-25 | $5.90 | $6.04 | $5.88 | $5.97 | $5.92 | 4,300 |
2020-03-24 | $5.84 | $5.84 | $5.68 | $5.79 | $5.74 | 10,600 |
2020-03-23 | $5.38 | $5.38 | $5.32 | $5.32 | $5.28 | 6,000 |
2020-03-20 | $5.55 | $5.59 | $5.45 | $5.45 | $5.41 | 3,000 |
2020-03-19 | $5.15 | $5.59 | $5.15 | $5.53 | $5.48 | 53,500 |
2020-03-18 | $5.47 | $5.50 | $5.27 | $5.30 | $5.26 | 22,200 |
2020-03-17 | $5.53 | $5.83 | $5.48 | $5.83 | $5.78 | 3,700 |
2020-03-16 | $5.30 | $5.54 | $5.30 | $5.42 | $5.38 | 4,400 |
2020-03-13 | $5.88 | $5.88 | $5.65 | $5.88 | $5.83 | 21,500 |
2020-03-12 | $5.84 | $5.90 | $5.61 | $5.67 | $5.62 | 17,000 |
2020-03-11 | $6.46 | $6.48 | $6.34 | $6.34 | $6.29 | 2,500 |
2020-03-10 | $6.69 | $6.72 | $6.66 | $6.72 | $6.67 | 4,000 |
2020-03-09 | $6.76 | $6.76 | $6.59 | $6.59 | $6.54 | 1,600 |
2020-03-06 | $7.34 | $7.35 | $7.25 | $7.35 | $7.29 | 1,600 |
2020-03-05 | $7.56 | $7.64 | $7.54 | $7.54 | $7.48 | 910 |
2020-03-04 | $7.69 | $7.78 | $7.63 | $7.78 | $7.72 | 14,700 |
2020-03-03 | $7.66 | $7.69 | $7.60 | $7.60 | $7.54 | 3,700 |
2020-03-02 | $7.45 | $7.59 | $7.45 | $7.59 | $7.53 | 12,300 |
2020-02-28 | $7.37 | $7.41 | $7.27 | $7.41 | $7.35 | 3,900 |
2020-02-27 | $7.69 | $7.69 | $7.55 | $7.55 | $7.49 | 2,100 |
2020-02-26 | $7.89 | $7.89 | $7.79 | $7.81 | $7.75 | 5,600 |
2020-02-25 | $7.98 | $7.99 | $7.88 | $7.88 | $7.82 | 6,500 |
2020-02-24 | $8.01 | $8.11 | $8.00 | $8.04 | $7.97 | 11,400 |
2020-02-21 | $8.38 | $8.38 | $8.31 | $8.31 | $8.24 | 1,500 |
2020-02-20 | $8.38 | $8.38 | $8.34 | $8.37 | $8.30 | 1,600 |
2020-02-19 | $8.34 | $8.38 | $8.32 | $8.32 | $8.25 | 7,900 |
2020-02-18 | $8.26 | $8.31 | $8.26 | $8.29 | $8.22 | 3,200 |
2020-02-14 | $8.39 | $8.39 | $8.38 | $8.38 | $8.31 | 1,900 |
2020-02-13 | $8.46 | $8.46 | $8.42 | $8.44 | $8.37 | 4,500 |
2020-02-12 | $8.61 | $8.61 | $8.57 | $8.57 | $8.50 | 2,900 |
2020-02-11 | $8.41 | $8.55 | $8.41 | $8.53 | $8.46 | 15,900 |
2020-02-10 | $8.40 | $8.40 | $8.37 | $8.37 | $8.30 | 5,900 |
2020-02-07 | $8.41 | $8.42 | $8.38 | $8.41 | $8.34 | 2,800 |
2020-02-06 | $8.53 | $8.54 | $8.53 | $8.53 | $8.46 | 1,500 |
2020-02-05 | $8.42 | $8.50 | $8.42 | $8.49 | $8.42 | 4,500 |
2020-02-04 | $8.26 | $8.37 | $8.26 | $8.37 | $8.30 | 220 |
2020-02-03 | $8.19 | $8.21 | $8.14 | $8.15 | $8.08 | 2,300 |
2020-01-31 | $8.20 | $8.20 | $8.19 | $8.19 | $8.12 | 2,200 |
2020-01-30 | $8.22 | $8.31 | $8.22 | $8.31 | $8.24 | 910 |
2020-01-29 | $8.25 | $8.28 | $8.24 | $8.27 | $8.20 | 5,400 |
2020-01-28 | $8.21 | $8.24 | $8.19 | $8.19 | $8.12 | 7,000 |
2020-01-27 | $8.20 | $8.20 | $8.15 | $8.17 | $8.10 | 10,300 |
2020-01-24 | $8.43 | $8.43 | $8.37 | $8.37 | $8.30 | 2,000 |
2020-01-23 | $8.40 | $8.49 | $8.40 | $8.49 | $8.42 | 1,200 |
2020-01-22 | $8.56 | $8.56 | $8.51 | $8.54 | $8.47 | 4,800 |
2020-01-21 | $8.66 | $8.66 | $8.63 | $8.63 | $8.56 | 4,500 |
2020-01-17 | $8.78 | $8.78 | $8.76 | $8.76 | $8.69 | 1,000 |
2020-01-16 | $8.80 | $8.85 | $8.80 | $8.85 | $8.77 | 5,100 |
2020-01-15 | $8.80 | $8.87 | $8.80 | $8.83 | $8.76 | 2,700 |
2020-01-14 | $8.84 | $8.89 | $8.82 | $8.86 | $8.79 | 4,300 |
2020-01-13 | $8.73 | $8.83 | $8.73 | $8.81 | $8.74 | 4,500 |
2020-01-10 | $8.72 | $8.72 | $8.69 | $8.71 | $8.64 | 2,600 |
2020-01-09 | $8.80 | $8.80 | $8.71 | $8.72 | $8.65 | 2,000 |
2020-01-08 | $8.78 | $8.82 | $8.78 | $8.82 | $8.75 | 3,600 |
2020-01-07 | $8.70 | $8.81 | $8.70 | $8.76 | $8.69 | 7,700 |
2020-01-06 | $8.72 | $8.73 | $8.70 | $8.72 | $8.65 | 6,200 |
2020-01-03 | $8.80 | $8.80 | $8.71 | $8.74 | $8.67 | 8,800 |
2020-01-02 | $8.82 | $8.86 | $8.81 | $8.84 | $8.77 | 4,400 |
2019-12-31 | $8.75 | $8.79 | $8.73 | $8.79 | $8.72 | 2,500 |
2019-12-30 | $8.78 | $8.82 | $8.75 | $8.77 | $8.70 | 11,300 |
2019-12-27 | $8.90 | $8.90 | $8.82 | $8.82 | $8.72 | 6,600 |
2019-12-26 | $8.76 | $8.84 | $8.76 | $8.81 | $8.71 | 4,000 |
2019-12-24 | $8.81 | $8.81 | $8.80 | $8.80 | $8.70 | 1,200 |
2019-12-23 | $8.82 | $8.82 | $8.78 | $8.81 | $8.71 | 3,000 |
2019-12-20 | $8.75 | $8.80 | $8.75 | $8.79 | $8.69 | 4,700 |
2019-12-19 | $8.75 | $8.75 | $8.66 | $8.70 | $8.61 | 2,700 |
2019-12-18 | $8.65 | $8.70 | $8.64 | $8.70 | $8.61 | 6,800 |
2019-12-17 | $8.67 | $8.71 | $8.67 | $8.70 | $8.61 | 880 |
2019-12-16 | $8.60 | $8.72 | $8.60 | $8.69 | $8.60 | 2,500 |
2019-12-13 | $8.50 | $8.54 | $8.50 | $8.54 | $8.45 | 2,700 |
2019-12-12 | $8.49 | $8.49 | $8.49 | $8.49 | $8.40 | 30 |
2019-12-11 | $8.30 | $8.38 | $8.30 | $8.38 | $8.29 | 1,600 |
2019-12-10 | $8.31 | $8.34 | $8.26 | $8.28 | $8.19 | 5,600 |
2019-12-09 | $8.38 | $8.39 | $8.32 | $8.35 | $8.26 | 2,400 |
2019-12-06 | $8.38 | $8.39 | $8.38 | $8.39 | $8.30 | 560 |
2019-12-05 | $8.32 | $8.34 | $8.29 | $8.29 | $8.20 | 2,200 |
2019-12-04 | $8.36 | $8.37 | $8.32 | $8.32 | $8.23 | 14,300 |
2019-12-03 | $8.29 | $8.29 | $8.18 | $8.25 | $8.16 | 12,400 |
2019-12-02 | $8.31 | $8.35 | $8.30 | $8.31 | $8.22 | 1,500 |
2019-11-29 | $8.33 | $8.34 | $8.32 | $8.34 | $8.25 | 4,300 |
2019-11-27 | $8.34 | $8.38 | $8.34 | $8.37 | $8.28 | 2,800 |
2019-11-26 | $8.39 | $8.39 | $8.37 | $8.39 | $8.30 | 1,300 |
2019-11-25 | $8.37 | $8.37 | $8.34 | $8.37 | $8.28 | 3,400 |
2019-11-22 | $8.34 | $8.42 | $8.33 | $8.33 | $8.24 | 2,000 |
2019-11-21 | $8.39 | $8.40 | $8.39 | $8.40 | $8.31 | 2,600 |
2019-11-20 | $8.41 | $8.42 | $8.33 | $8.36 | $8.27 | 3,000 |
2019-11-19 | $8.48 | $8.48 | $8.46 | $8.46 | $8.37 | 250 |
2019-11-18 | $8.54 | $8.55 | $8.49 | $8.49 | $8.40 | 1,100 |
2019-11-15 | $8.63 | $8.63 | $8.63 | $8.63 | $8.54 | 60 |
2019-11-14 | $8.61 | $8.63 | $8.60 | $8.63 | $8.54 | 2,000 |
2019-11-13 | $8.72 | $8.72 | $8.72 | $8.72 | $8.63 | 120 |
2019-11-12 | $8.85 | $8.87 | $8.79 | $8.81 | $8.71 | 4,600 |
2019-11-11 | $8.82 | $8.84 | $8.82 | $8.84 | $8.74 | 1,400 |
2019-11-08 | $8.81 | $8.85 | $8.81 | $8.85 | $8.75 | 8,700 |
2019-11-07 | $8.84 | $8.87 | $8.84 | $8.87 | $8.77 | 140 |
2019-11-06 | $8.82 | $8.82 | $8.82 | $8.82 | $8.72 | 20 |
2019-11-05 | $8.88 | $8.88 | $8.88 | $8.88 | $8.78 | 50 |
2019-11-04 | $8.81 | $8.85 | $8.81 | $8.85 | $8.75 | 1,300 |
2019-11-01 | $8.71 | $8.74 | $8.69 | $8.72 | $8.63 | 16,200 |
2019-10-31 | $8.59 | $8.60 | $8.59 | $8.60 | $8.51 | 980 |
2019-10-30 | $8.68 | $8.68 | $8.68 | $8.68 | $8.59 | 30 |
2019-10-29 | $8.69 | $8.69 | $8.68 | $8.69 | $8.60 | 3,600 |
2019-10-28 | $8.72 | $8.72 | $8.70 | $8.70 | $8.61 | 150 |
2019-10-25 | $8.63 | $8.65 | $8.62 | $8.65 | $8.56 | 1,700 |
2019-10-24 | $8.65 | $8.65 | $8.59 | $8.59 | $8.50 | 2,000 |
2019-10-23 | $8.66 | $8.69 | $8.64 | $8.66 | $8.57 | 24,400 |
2019-10-22 | $8.68 | $8.71 | $8.68 | $8.71 | $8.62 | 200 |
2019-10-21 | $8.71 | $8.73 | $8.68 | $8.70 | $8.61 | 18,000 |
2019-10-18 | $8.68 | $8.68 | $8.64 | $8.68 | $8.59 | 3,800 |
2019-10-17 | $8.77 | $8.77 | $8.74 | $8.74 | $8.64 | 2,800 |
2019-10-16 | $8.75 | $8.75 | $8.75 | $8.75 | $8.65 | 200 |
2019-10-15 | $8.74 | $8.76 | $8.74 | $8.74 | $8.64 | 1,300 |
2019-10-14 | $8.70 | $8.70 | $8.70 | $8.70 | $8.61 | 270 |
2019-10-11 | $8.72 | $8.75 | $8.71 | $8.75 | $8.65 | 5,400 |
2019-10-10 | $8.58 | $8.59 | $8.58 | $8.58 | $8.49 | 1,500 |
2019-10-09 | $8.49 | $8.53 | $8.49 | $8.53 | $8.44 | 1,300 |
2019-10-08 | $8.45 | $8.50 | $8.44 | $8.47 | $8.38 | 2,500 |
2019-10-07 | $8.57 | $8.59 | $8.55 | $8.56 | $8.47 | 26,400 |
2019-10-04 | $8.53 | $8.56 | $8.53 | $8.55 | $8.46 | 1,500 |
2019-10-03 | $8.48 | $8.56 | $8.48 | $8.53 | $8.44 | 3,700 |
2019-10-02 | $8.52 | $8.53 | $8.48 | $8.49 | $8.40 | 2,800 |
2019-10-01 | $8.70 | $8.71 | $8.66 | $8.66 | $8.57 | 2,500 |
2019-09-30 | $8.72 | $8.72 | $8.70 | $8.70 | $8.61 | 330 |
2019-09-27 | $8.54 | $8.54 | $8.46 | $8.49 | $8.40 | 29,500 |
2019-09-26 | $8.52 | $8.55 | $8.50 | $8.54 | $8.45 | 2,300 |
2019-09-25 | $8.51 | $8.57 | $8.51 | $8.57 | $8.48 | 10,700 |
2019-09-24 | $8.60 | $8.60 | $8.52 | $8.52 | $8.43 | 1,300 |
2019-09-23 | $8.58 | $8.67 | $8.58 | $8.67 | $8.58 | 2,200 |
2019-09-20 | $8.77 | $8.77 | $8.73 | $8.73 | $8.63 | 1,500 |
2019-09-19 | $8.94 | $8.95 | $8.86 | $8.86 | $8.76 | 2,900 |
2019-09-18 | $8.93 | $8.93 | $8.90 | $8.90 | $8.80 | 1,300 |
2019-09-17 | $8.93 | $8.95 | $8.93 | $8.95 | $8.85 | 2,000 |
2019-09-16 | $9.14 | $9.14 | $9.10 | $9.11 | $9.01 | 4,100 |
2019-09-13 | $9.13 | $9.13 | $9.13 | $9.13 | $9.03 | 30 |
2019-09-12 | $9.06 | $9.07 | $9.06 | $9.07 | $8.97 | 1,000 |
2019-09-11 | $9.00 | $9.05 | $9.00 | $9.05 | $8.95 | 300 |
2019-09-10 | $8.95 | $8.98 | $8.94 | $8.98 | $8.88 | 2,100 |
2019-09-09 | $8.84 | $8.84 | $8.84 | $8.84 | $8.74 | 290 |
2019-09-06 | $8.79 | $8.82 | $8.78 | $8.78 | $8.68 | 29,300 |
2019-09-05 | $8.71 | $8.73 | $8.71 | $8.71 | $8.62 | 400 |
2019-09-04 | $8.50 | $8.58 | $8.50 | $8.55 | $8.46 | 1,800 |
2019-09-03 | $8.46 | $8.46 | $8.46 | $8.46 | $8.37 | 100 |
2019-08-30 | $8.57 | $8.59 | $8.56 | $8.58 | $8.49 | 4,000 |
2019-08-29 | $8.49 | $8.55 | $8.49 | $8.53 | $8.44 | 20,400 |
2019-08-28 | $8.35 | $8.40 | $8.35 | $8.40 | $8.31 | 430 |
2019-08-27 | $8.32 | $8.35 | $8.32 | $8.35 | $8.26 | 280 |
2019-08-26 | $8.31 | $8.32 | $8.30 | $8.32 | $8.23 | 46,000 |
2019-08-23 | $8.54 | $8.54 | $8.31 | $8.31 | $8.22 | 2,800 |
2019-08-22 | $8.53 | $8.53 | $8.49 | $8.51 | $8.42 | 1,400 |
2019-08-21 | $8.59 | $8.59 | $8.52 | $8.55 | $8.46 | 1,200 |
2019-08-20 | $8.53 | $8.53 | $8.52 | $8.52 | $8.43 | 430 |
2019-08-19 | $8.56 | $8.60 | $8.56 | $8.60 | $8.51 | 1,100 |
2019-08-16 | $8.49 | $8.54 | $8.47 | $8.54 | $8.44 | 51,900 |
2019-08-15 | $8.42 | $8.45 | $8.41 | $8.45 | $8.36 | 2,500 |
2019-08-14 | $8.55 | $8.55 | $8.50 | $8.50 | $8.41 | 2,500 |
2019-08-13 | $8.84 | $8.84 | $8.82 | $8.82 | $8.72 | 280 |
2019-08-12 | $8.95 | $8.95 | $8.77 | $8.77 | $8.67 | 200 |
2019-08-09 | $8.99 | $8.99 | $8.96 | $8.96 | $8.86 | 1,000 |
2019-08-08 | $8.97 | $9.03 | $8.97 | $9.03 | $8.93 | 190 |
2019-08-07 | $8.78 | $8.85 | $8.75 | $8.85 | $8.75 | 3,800 |
2019-08-06 | $8.91 | $8.91 | $8.82 | $8.89 | $8.79 | 4,600 |
2019-08-05 | $9.05 | $9.06 | $8.93 | $8.93 | $8.83 | 2,700 |
2019-08-02 | $9.23 | $9.23 | $9.19 | $9.22 | $9.12 | 19,800 |
2019-08-01 | $9.43 | $9.45 | $9.29 | $9.32 | $9.22 | 3,900 |
2019-07-31 | $9.47 | $9.47 | $9.29 | $9.32 | $9.22 | 17,400 |
2019-07-30 | $9.25 | $9.29 | $9.25 | $9.29 | $9.19 | 2,900 |
2019-07-29 | $9.22 | $9.23 | $9.20 | $9.23 | $9.13 | 1,200 |
2019-07-26 | $9.32 | $9.40 | $9.27 | $9.30 | $9.20 | 116,700 |
2019-07-25 | $9.30 | $9.32 | $9.30 | $9.32 | $9.22 | 320 |
2019-07-24 | $9.33 | $9.33 | $9.33 | $9.33 | $9.23 | 130 |
2019-07-23 | $9.31 | $9.31 | $9.30 | $9.31 | $9.21 | 790 |
2019-07-22 | $9.30 | $9.32 | $9.26 | $9.27 | $9.17 | 4,700 |
2019-07-19 | $9.16 | $9.25 | $9.16 | $9.23 | $9.13 | 2,500 |
2019-07-18 | $9.16 | $9.16 | $9.16 | $9.16 | $9.07 | 10 |
2019-07-17 | $9.15 | $9.18 | $9.13 | $9.18 | $9.08 | 710 |
2019-07-16 | $9.28 | $9.28 | $9.22 | $9.22 | $9.12 | 3,500 |
2019-07-15 | $9.14 | $9.19 | $9.10 | $9.19 | $9.09 | 3,200 |
2019-07-12 | $9.15 | $9.18 | $9.15 | $9.18 | $9.08 | 500 |
2019-07-11 | $9.05 | $9.08 | $9.05 | $9.07 | $8.97 | 3,200 |
2019-07-10 | $9.10 | $9.13 | $9.05 | $9.08 | $8.98 | 1,300 |
2019-07-09 | $9.05 | $9.08 | $9.05 | $9.07 | $8.97 | 890 |
2019-07-08 | $9.24 | $9.25 | $9.24 | $9.24 | $9.14 | 900 |
2019-07-05 | $9.26 | $9.35 | $9.26 | $9.31 | $9.21 | 1,400 |
2019-07-03 | $9.31 | $9.31 | $9.30 | $9.31 | $9.21 | 1,000 |
2019-07-02 | $9.23 | $9.23 | $9.21 | $9.22 | $9.12 | 1,200 |
2019-07-01 | $9.31 | $9.31 | $9.29 | $9.30 | $9.20 | 2,200 |
2019-06-28 | $9.27 | $9.29 | $9.27 | $9.29 | $9.19 | 2,100 |
2019-06-27 | $9.28 | $9.28 | $9.27 | $9.27 | $9.17 | 1,300 |
2019-06-26 | $9.27 | $9.27 | $9.27 | $9.27 | $9.09 | 150 |
2019-06-25 | $9.28 | $9.28 | $9.24 | $9.27 | $9.09 | 3,100 |
2019-06-24 | $9.31 | $9.31 | $9.26 | $9.26 | $9.08 | 640 |
2019-06-21 | $9.28 | $9.28 | $9.28 | $9.28 | $9.10 | 910 |
2019-06-20 | $9.34 | $9.34 | $9.30 | $9.32 | $9.14 | 600 |
2019-06-19 | $9.22 | $9.28 | $9.22 | $9.28 | $9.11 | 590 |
2019-06-18 | $9.25 | $9.27 | $9.22 | $9.24 | $9.06 | 570 |
2019-06-17 | $9.10 | $9.14 | $9.10 | $9.12 | $8.94 | 3,100 |
2019-06-14 | $9.21 | $9.21 | $9.10 | $9.15 | $8.97 | 1,900 |
2019-06-13 | $9.16 | $9.17 | $9.16 | $9.17 | $8.99 | 110 |
2019-06-12 | $9.12 | $9.12 | $9.10 | $9.10 | $8.92 | 330 |
2019-06-11 | $9.12 | $9.12 | $9.11 | $9.11 | $8.93 | 810 |
2019-06-10 | $9.11 | $9.13 | $9.11 | $9.12 | $8.94 | 1,200 |
2019-06-07 | $9.04 | $9.11 | $9.04 | $9.11 | $8.93 | 630 |
2019-06-06 | $9.02 | $9.03 | $9.01 | $9.03 | $8.86 | 530 |
2019-06-05 | $8.99 | $9.02 | $8.99 | $9.01 | $8.84 | 1,500 |
2019-06-04 | $9.00 | $9.00 | $8.97 | $8.97 | $8.80 | 1,200 |
2019-06-03 | $8.72 | $8.88 | $8.72 | $8.88 | $8.71 | 1,300 |
2019-05-31 | $8.78 | $8.78 | $8.78 | $8.78 | $8.61 | 140 |
2019-05-30 | $8.79 | $8.79 | $8.77 | $8.79 | $8.62 | 1,200 |
2019-05-29 | $8.85 | $8.85 | $8.73 | $8.81 | $8.64 | 1,600 |
2019-05-28 | $8.91 | $8.91 | $8.91 | $8.91 | $8.74 | 790 |
2019-05-24 | $8.99 | $8.99 | $8.90 | $8.92 | $8.75 | 1,400 |
2019-05-23 | $8.97 | $8.97 | $8.90 | $8.90 | $8.73 | 1,500 |
2019-05-22 | $9.06 | $9.06 | $9.06 | $9.06 | $8.89 | 230 |
2019-05-21 | $9.12 | $9.12 | $9.08 | $9.08 | $8.90 | 280 |
2019-05-20 | $9.02 | $9.02 | $9.02 | $9.02 | $8.85 | 70 |
2019-05-17 | $9.10 | $9.14 | $9.09 | $9.09 | $8.91 | 540 |
2019-05-16 | $9.20 | $9.20 | $9.17 | $9.17 | $8.99 | 650 |
2019-05-15 | $9.01 | $9.10 | $9.01 | $9.10 | $8.92 | 220 |
2019-05-14 | $9.04 | $9.11 | $9.04 | $9.09 | $8.91 | 2,600 |
2019-05-13 | $9.11 | $9.11 | $9.01 | $9.04 | $8.87 | 5,100 |
2019-05-10 | $9.18 | $9.29 | $9.18 | $9.29 | $9.11 | 2,600 |
2019-05-09 | $9.14 | $9.18 | $9.11 | $9.18 | $9.00 | 410 |
2019-05-08 | $9.17 | $9.23 | $9.17 | $9.19 | $9.01 | 3,400 |
2019-05-07 | $9.28 | $9.28 | $9.15 | $9.20 | $9.02 | 3,800 |
2019-05-06 | $9.28 | $9.37 | $9.27 | $9.37 | $9.19 | 2,700 |
2019-05-03 | $9.34 | $9.46 | $9.34 | $9.46 | $9.28 | 8,400 |
2019-05-02 | $9.45 | $9.45 | $9.27 | $9.32 | $9.14 | 2,100 |
2019-05-01 | $9.56 | $9.56 | $9.45 | $9.45 | $9.27 | 970 |
2019-04-30 | $9.53 | $9.57 | $9.49 | $9.57 | $9.39 | 4,600 |
2019-04-29 | $9.63 | $9.70 | $9.63 | $9.67 | $9.48 | 6,700 |
2019-04-26 | $9.55 | $9.67 | $9.55 | $9.66 | $9.48 | 600 |
2019-04-25 | $9.50 | $9.57 | $9.50 | $9.57 | $9.39 | 1,200 |
2019-04-24 | $9.62 | $9.65 | $9.62 | $9.63 | $9.44 | 2,900 |
2019-04-23 | $9.64 | $9.73 | $9.64 | $9.73 | $9.54 | 1,300 |
2019-04-22 | $9.71 | $9.74 | $9.70 | $9.71 | $9.52 | 5,700 |
2019-04-18 | $9.73 | $9.76 | $9.73 | $9.74 | $9.55 | 1,800 |
2019-04-17 | $9.72 | $9.77 | $9.72 | $9.77 | $9.58 | 2,400 |
2019-04-16 | $9.63 | $9.69 | $9.63 | $9.69 | $9.50 | 3,600 |
2019-04-15 | $9.57 | $9.63 | $9.57 | $9.63 | $9.44 | 3,200 |
2019-04-12 | $9.57 | $9.61 | $9.57 | $9.58 | $9.40 | 1,300 |
2019-04-11 | $9.52 | $9.52 | $9.52 | $9.52 | $9.34 | 200 |
2019-04-10 | $9.61 | $9.61 | $9.59 | $9.60 | $9.41 | 1,300 |
2019-04-09 | $9.60 | $9.60 | $9.55 | $9.56 | $9.38 | 460 |
2019-04-08 | $9.64 | $9.64 | $9.60 | $9.63 | $9.44 | 1,000 |
2019-04-05 | $9.51 | $9.55 | $9.51 | $9.55 | $9.37 | 2,600 |
2019-04-04 | $9.43 | $9.48 | $9.42 | $9.48 | $9.30 | 1,400 |
2019-04-03 | $9.47 | $9.47 | $9.42 | $9.42 | $9.24 | 580 |
2019-04-02 | $9.41 | $9.41 | $9.31 | $9.35 | $9.17 | 4,700 |
2019-04-01 | $9.39 | $9.45 | $9.36 | $9.41 | $9.23 | 21,200 |
2019-03-29 | $9.31 | $9.31 | $9.26 | $9.26 | $9.08 | 1,600 |
2019-03-28 | $9.22 | $9.22 | $9.17 | $9.18 | $9.00 | 1,400 |
2019-03-27 | $9.19 | $9.20 | $9.17 | $9.20 | $9.02 | 1,200 |
2019-03-26 | $9.17 | $9.17 | $9.12 | $9.17 | $8.99 | 3,200 |
2019-03-25 | $9.13 | $9.19 | $9.11 | $9.16 | $8.98 | 6,800 |
2019-03-22 | $9.42 | $9.42 | $9.19 | $9.20 | $9.02 | 5,400 |
2019-03-21 | $9.40 | $9.43 | $9.38 | $9.43 | $9.25 | 2,200 |
2019-03-20 | $9.33 | $9.49 | $9.28 | $9.39 | $9.21 | 4,300 |
2019-03-19 | $9.45 | $9.55 | $9.45 | $9.50 | $9.32 | 3,200 |
2019-03-18 | $9.54 | $9.56 | $9.52 | $9.52 | $9.34 | 6,300 |
2019-03-15 | $9.50 | $9.50 | $9.49 | $9.50 | $9.32 | 18,000 |
2019-03-14 | $9.45 | $9.45 | $9.42 | $9.43 | $9.25 | 1,400 |
2019-03-13 | $9.35 | $9.42 | $9.35 | $9.42 | $9.24 | 10,300 |
2019-03-12 | $9.28 | $9.33 | $9.28 | $9.33 | $9.15 | 490 |
2019-03-11 | $9.22 | $9.24 | $9.22 | $9.24 | $9.06 | 370 |
2019-03-08 | $9.24 | $9.24 | $9.14 | $9.20 | $9.02 | 880 |
2019-03-07 | $9.40 | $9.40 | $9.25 | $9.25 | $9.07 | 4,100 |
2019-03-06 | $9.50 | $9.53 | $9.45 | $9.45 | $9.27 | 5,400 |
2019-03-05 | $9.57 | $9.57 | $9.49 | $9.50 | $9.32 | 3,800 |
2019-03-04 | $9.51 | $9.57 | $9.48 | $9.51 | $9.33 | 17,400 |
2019-03-01 | $9.47 | $9.47 | $9.42 | $9.46 | $9.28 | 1,300 |
2019-02-28 | $9.52 | $9.54 | $9.46 | $9.48 | $9.30 | 1,800 |
2019-02-27 | $9.63 | $9.63 | $9.59 | $9.61 | $9.42 | 3,000 |
2019-02-26 | $9.72 | $9.72 | $9.66 | $9.66 | $9.47 | 3,200 |
2019-02-25 | $9.58 | $9.69 | $9.58 | $9.66 | $9.47 | 5,500 |
2019-02-22 | $9.64 | $9.64 | $9.57 | $9.60 | $9.42 | 2,300 |
2019-02-21 | $9.61 | $9.64 | $9.58 | $9.58 | $9.40 | 10,100 |
2019-02-20 | $9.59 | $9.61 | $9.58 | $9.60 | $9.41 | 3,600 |
2019-02-19 | $9.47 | $9.52 | $9.36 | $9.51 | $9.32 | 9,300 |
2019-02-15 | $9.40 | $9.41 | $9.39 | $9.39 | $9.21 | 1,600 |
2019-02-14 | $9.28 | $9.36 | $9.28 | $9.36 | $9.18 | 6,200 |
2019-02-13 | $9.26 | $9.33 | $9.26 | $9.32 | $9.14 | 2,900 |
2019-02-12 | $9.19 | $9.29 | $9.16 | $9.29 | $9.11 | 12,600 |
2019-02-11 | $9.20 | $9.20 | $9.20 | $9.20 | $9.02 | 140 |
2019-02-08 | $9.21 | $9.24 | $9.21 | $9.24 | $9.06 | 1,500 |
2019-02-07 | $9.40 | $9.40 | $9.28 | $9.32 | $9.14 | 3,500 |
2019-02-06 | $9.49 | $9.54 | $9.48 | $9.48 | $9.30 | 3,400 |
2019-02-05 | $9.47 | $9.52 | $9.47 | $9.52 | $9.34 | 1,900 |
2019-02-04 | $9.37 | $9.47 | $9.37 | $9.45 | $9.27 | 2,300 |
2019-02-01 | $9.42 | $9.42 | $9.35 | $9.38 | $9.20 | 620 |
2019-01-31 | $9.44 | $9.45 | $9.44 | $9.45 | $9.27 | 2,200 |
2019-01-30 | $9.40 | $9.46 | $9.40 | $9.46 | $9.28 | 5,100 |
2019-01-29 | $9.44 | $9.45 | $9.39 | $9.39 | $9.21 | 760 |
2019-01-28 | $9.36 | $9.39 | $9.34 | $9.37 | $9.19 | 5,900 |
2019-01-25 | $9.43 | $9.43 | $9.43 | $9.43 | $9.25 | 140 |
2019-01-24 | $9.25 | $9.27 | $9.25 | $9.27 | $9.09 | 310 |
2019-01-23 | $9.31 | $9.31 | $9.24 | $9.29 | $9.11 | 2,600 |
2019-01-22 | $9.40 | $9.40 | $9.27 | $9.27 | $9.10 | 980 |
2019-01-18 | $9.48 | $9.49 | $9.48 | $9.49 | $9.31 | 1,900 |
2019-01-17 | $9.35 | $9.39 | $9.35 | $9.39 | $9.21 | 1,600 |
2019-01-16 | $9.30 | $9.32 | $9.30 | $9.32 | $9.14 | 290 |
2019-01-15 | $9.33 | $9.33 | $9.28 | $9.31 | $9.13 | 1,000 |
2019-01-14 | $9.32 | $9.34 | $9.30 | $9.32 | $9.14 | 1,900 |
2019-01-11 | $9.43 | $9.43 | $9.38 | $9.38 | $9.20 | 210 |
2019-01-10 | $9.31 | $9.45 | $9.31 | $9.45 | $9.27 | 1,500 |
2019-01-09 | $9.34 | $9.38 | $9.33 | $9.38 | $9.20 | 830 |
2019-01-08 | $9.26 | $9.31 | $9.24 | $9.31 | $9.13 | 1,100 |
2019-01-07 | $9.17 | $9.22 | $9.17 | $9.20 | $9.02 | 640 |
2019-01-04 | $8.97 | $9.12 | $8.97 | $9.09 | $8.91 | 2,400 |
2019-01-03 | $8.76 | $8.76 | $8.74 | $8.74 | $8.57 | 260 |
2019-01-02 | $8.85 | $8.88 | $8.84 | $8.86 | $8.69 | 6,800 |
2018-12-31 | $8.78 | $8.89 | $8.78 | $8.87 | $8.70 | 3,200 |
2018-12-28 | $8.95 | $8.95 | $8.78 | $8.84 | $8.67 | 1,700 |
2018-12-27 | $8.82 | $9.03 | $8.77 | $9.01 | $8.68 | 73,000 |
2018-12-26 | $8.72 | $8.90 | $8.66 | $8.90 | $8.57 | 4,200 |
2018-12-24 | $8.74 | $8.74 | $8.58 | $8.64 | $8.32 | 3,400 |
2018-12-21 | $8.75 | $8.83 | $8.74 | $8.75 | $8.43 | 2,500 |
2018-12-20 | $8.94 | $8.94 | $8.79 | $8.82 | $8.50 | 760 |
2018-12-19 | $9.15 | $9.15 | $8.91 | $8.94 | $8.62 | 1,200 |
2018-12-18 | $9.11 | $9.11 | $9.08 | $9.08 | $8.75 | 1,700 |
2018-12-17 | $9.18 | $9.21 | $9.02 | $9.08 | $8.75 | 8,600 |
2018-12-14 | $9.22 | $9.22 | $9.18 | $9.21 | $8.87 | 35,000 |
2018-12-13 | $9.32 | $9.37 | $9.28 | $9.31 | $8.97 | 3,600 |
2018-12-12 | $9.39 | $9.39 | $9.33 | $9.33 | $8.99 | 490 |
2018-12-11 | $9.32 | $9.35 | $9.32 | $9.35 | $9.01 | 990 |
2018-12-10 | $9.36 | $9.37 | $9.27 | $9.35 | $9.01 | 10,100 |
2018-12-07 | $9.55 | $9.55 | $9.46 | $9.46 | $9.11 | 870 |
2018-12-06 | $9.55 | $9.55 | $9.49 | $9.53 | $9.18 | 1,300 |
2018-12-04 | $9.92 | $9.92 | $9.68 | $9.72 | $9.36 | 2,600 |
2018-12-03 | $9.84 | $9.93 | $9.84 | $9.93 | $9.57 | 3,100 |
2018-11-30 | $9.76 | $9.76 | $9.76 | $9.76 | $9.40 | 0 |
2018-11-29 | $9.72 | $9.80 | $9.72 | $9.76 | $9.40 | 1,400 |
2018-11-28 | $9.66 | $9.73 | $9.66 | $9.73 | $9.37 | 2,000 |
2018-11-27 | $9.64 | $9.64 | $9.60 | $9.60 | $9.25 | 1,400 |
2018-11-26 | $9.72 | $9.72 | $9.72 | $9.72 | $9.36 | 2,500 |
2018-11-23 | $9.70 | $9.70 | $9.70 | $9.70 | $9.34 | 60 |
2018-11-21 | $9.61 | $9.70 | $9.61 | $9.70 | $9.34 | 280 |
2018-11-20 | $9.67 | $9.67 | $9.60 | $9.60 | $9.25 | 790 |
2018-11-19 | $9.93 | $9.93 | $9.93 | $9.93 | $9.57 | 310 |
2018-11-16 | $10.09 | $10.09 | $10.05 | $10.07 | $9.70 | 3,900 |
2018-11-15 | $9.99 | $10.09 | $9.99 | $10.09 | $9.72 | 3,700 |
2018-11-14 | $9.95 | $9.98 | $9.95 | $9.98 | $9.61 | 610 |
2018-11-13 | $10.16 | $10.22 | $10.16 | $10.16 | $9.79 | 2,300 |
2018-11-12 | $10.22 | $10.24 | $10.18 | $10.18 | $9.81 | 1,700 |
2018-11-09 | $10.33 | $10.34 | $10.30 | $10.31 | $9.93 | 19,200 |
2018-11-08 | $10.56 | $10.56 | $10.56 | $10.56 | $10.17 | 100 |
2018-11-07 | $10.48 | $10.58 | $10.48 | $10.58 | $10.19 | 13,600 |
2018-11-06 | $10.24 | $10.31 | $10.24 | $10.31 | $9.93 | 670 |
2018-11-05 | $10.14 | $10.14 | $10.14 | $10.14 | $9.77 | 20 |
2018-11-02 | $10.13 | $10.14 | $10.11 | $10.14 | $9.77 | 13,300 |
2018-11-01 | $9.84 | $10.08 | $9.84 | $10.08 | $9.71 | 4,000 |
2018-10-31 | $9.76 | $9.82 | $9.76 | $9.82 | $9.46 | 2,600 |
2018-10-30 | $9.45 | $9.56 | $9.45 | $9.50 | $9.15 | 1,600 |
2018-10-29 | $9.64 | $9.64 | $9.45 | $9.45 | $9.10 | 940 |
2018-10-26 | $9.42 | $9.57 | $9.35 | $9.48 | $9.13 | 5,400 |
2018-10-25 | $9.56 | $9.60 | $9.50 | $9.53 | $9.18 | 6,400 |
2018-10-24 | $9.76 | $9.76 | $9.62 | $9.62 | $9.27 | 1,300 |
2018-10-23 | $9.99 | $9.99 | $9.80 | $9.87 | $9.51 | 3,100 |
2018-10-22 | $10.37 | $10.37 | $10.37 | $10.37 | $9.99 | 280 |
2018-10-19 | $10.28 | $10.28 | $10.23 | $10.23 | $9.85 | 4,200 |
2018-10-18 | $10.40 | $10.40 | $10.21 | $10.21 | $9.83 | 5,900 |
2018-10-17 | $10.45 | $10.45 | $10.45 | $10.45 | $10.07 | 530 |
2018-10-16 | $10.42 | $10.49 | $10.42 | $10.49 | $10.10 | 5,000 |
2018-10-15 | $10.32 | $10.36 | $10.32 | $10.36 | $9.98 | 1,100 |
2018-10-12 | $10.35 | $10.35 | $10.30 | $10.31 | $9.93 | 2,200 |
2018-10-11 | $10.27 | $10.27 | $10.19 | $10.20 | $9.83 | 13,100 |
2018-10-10 | $10.60 | $10.60 | $10.37 | $10.37 | $9.99 | 9,500 |
2018-10-09 | $10.65 | $10.68 | $10.65 | $10.66 | $10.27 | 2,500 |
2018-10-08 | $10.73 | $10.75 | $10.62 | $10.75 | $10.36 | 5,900 |
2018-10-05 | $10.76 | $10.84 | $10.70 | $10.75 | $10.36 | 2,700 |
2018-10-04 | $10.83 | $10.85 | $10.76 | $10.77 | $10.37 | 5,100 |
2018-10-03 | $10.90 | $10.92 | $10.87 | $10.88 | $10.48 | 13,500 |
2018-10-02 | $10.87 | $10.87 | $10.86 | $10.86 | $10.46 | 2,300 |
2018-10-01 | $10.87 | $10.89 | $10.85 | $10.87 | $10.47 | 10,600 |
2018-09-28 | $10.84 | $10.89 | $10.81 | $10.81 | $10.41 | 22,100 |
2018-09-27 | $10.90 | $10.90 | $10.85 | $10.85 | $10.45 | 25,300 |
2018-09-26 | $10.95 | $10.95 | $10.89 | $10.89 | $10.49 | 6,200 |
2018-09-25 | $10.92 | $10.92 | $10.88 | $10.92 | $10.52 | 1,700 |
2018-09-24 | $11.01 | $11.01 | $10.87 | $10.87 | $10.47 | 16,500 |
2018-09-21 | $10.97 | $10.97 | $10.93 | $10.93 | $10.53 | 6,100 |
2018-09-20 | $10.90 | $11.00 | $10.90 | $10.93 | $10.53 | 11,000 |
2018-09-19 | $10.88 | $10.89 | $10.85 | $10.89 | $10.49 | 4,000 |
2018-09-18 | $10.86 | $10.88 | $10.84 | $10.87 | $10.47 | 11,900 |
2018-09-17 | $10.80 | $10.86 | $10.80 | $10.83 | $10.43 | 3,400 |
2018-09-14 | $10.67 | $10.67 | $10.67 | $10.67 | $10.28 | 90 |
2018-09-13 | $10.71 | $10.74 | $10.67 | $10.67 | $10.28 | 8,500 |
2018-09-12 | $10.61 | $10.69 | $10.61 | $10.65 | $10.26 | 1,900 |
2018-09-11 | $10.51 | $10.51 | $10.51 | $10.51 | $10.12 | 80 |
2018-09-10 | $10.52 | $10.52 | $10.51 | $10.51 | $10.12 | 1,500 |
2018-09-07 | $10.50 | $10.50 | $10.41 | $10.42 | $10.04 | 5,200 |
2018-09-06 | $10.64 | $10.64 | $10.50 | $10.55 | $10.16 | 1,400 |
2018-09-05 | $10.64 | $10.69 | $10.64 | $10.69 | $10.30 | 1,700 |
2018-09-04 | $10.69 | $10.69 | $10.69 | $10.69 | $10.30 | 180 |
2018-08-31 | $10.82 | $10.82 | $10.82 | $10.82 | $10.42 | 1,500 |
2018-08-30 | $10.86 | $10.88 | $10.81 | $10.81 | $10.41 | 7,000 |
2018-08-29 | $10.86 | $10.93 | $10.86 | $10.93 | $10.53 | 3,700 |
2018-08-28 | $10.81 | $10.81 | $10.81 | $10.81 | $10.41 | 170 |
2018-08-27 | $10.74 | $10.80 | $10.74 | $10.77 | $10.37 | 2,500 |
2018-08-24 | $10.53 | $10.64 | $10.53 | $10.58 | $10.19 | 1,900 |
2018-08-23 | $10.50 | $10.50 | $10.50 | $10.50 | $10.11 | 210 |
2018-08-22 | $10.52 | $10.56 | $10.52 | $10.56 | $10.17 | 1,300 |
2018-08-21 | $10.55 | $10.56 | $10.54 | $10.54 | $10.15 | 1,500 |
2018-08-20 | $10.45 | $10.46 | $10.45 | $10.46 | $10.08 | 530 |
2018-08-17 | $10.36 | $10.42 | $10.35 | $10.39 | $10.01 | 5,200 |
2018-08-16 | $10.33 | $10.37 | $10.33 | $10.35 | $9.97 | 1,900 |
2018-08-15 | $10.40 | $10.40 | $10.19 | $10.25 | $9.87 | 5,600 |
2018-08-14 | $10.37 | $10.40 | $10.37 | $10.39 | $10.01 | 2,500 |
2018-08-13 | $10.37 | $10.38 | $10.33 | $10.36 | $9.98 | 4,300 |
2018-08-10 | $10.74 | $10.74 | $10.56 | $10.56 | $10.17 | 7,900 |
2018-08-09 | $10.79 | $10.86 | $10.79 | $10.83 | $10.43 | 450 |
2018-08-08 | $10.81 | $10.81 | $10.81 | $10.81 | $10.41 | 130 |
2018-08-07 | $10.82 | $10.82 | $10.82 | $10.82 | $10.42 | 30 |
2018-08-06 | $10.84 | $10.84 | $10.82 | $10.82 | $10.42 | 1,100 |
2018-08-03 | $10.80 | $10.85 | $10.80 | $10.84 | $10.44 | 3,100 |
2018-08-02 | $10.64 | $10.78 | $10.64 | $10.78 | $10.38 | 16,500 |
2018-08-01 | $10.56 | $10.65 | $10.56 | $10.65 | $10.26 | 2,000 |
2018-07-31 | $10.58 | $10.69 | $10.58 | $10.63 | $10.24 | 6,100 |
2018-07-30 | $10.57 | $10.58 | $10.52 | $10.58 | $10.19 | 980 |
2018-07-27 | $10.55 | $10.55 | $10.51 | $10.51 | $10.12 | 2,500 |
2018-07-26 | $10.40 | $10.49 | $10.40 | $10.49 | $10.10 | 3,500 |
2018-07-25 | $10.43 | $10.44 | $10.42 | $10.44 | $10.06 | 1,900 |
2018-07-24 | $10.41 | $10.50 | $10.41 | $10.43 | $10.05 | 16,900 |
2018-07-23 | $10.46 | $10.46 | $10.46 | $10.46 | $10.08 | 80 |
2018-07-20 | $10.46 | $10.46 | $10.46 | $10.46 | $10.08 | 190 |
2018-07-19 | $10.40 | $10.40 | $10.40 | $10.40 | $10.02 | 1,000 |
2018-07-18 | $10.45 | $10.45 | $10.45 | $10.45 | $10.07 | 40 |
2018-07-17 | $10.43 | $10.46 | $10.43 | $10.45 | $10.07 | 20,700 |
2018-07-16 | $10.34 | $10.38 | $10.34 | $10.38 | $10.00 | 6,600 |
2018-07-13 | $10.35 | $10.36 | $10.33 | $10.33 | $9.95 | 1,200 |
2018-07-12 | $10.30 | $10.35 | $10.30 | $10.35 | $9.97 | 3,600 |
2018-07-11 | $10.28 | $10.28 | $10.28 | $10.28 | $9.90 | 100 |
2018-07-10 | $10.49 | $10.49 | $10.43 | $10.46 | $10.08 | 5,700 |
2018-07-09 | $10.44 | $10.45 | $10.44 | $10.45 | $10.07 | 280 |
2018-07-06 | $10.22 | $10.35 | $10.22 | $10.34 | $9.96 | 920 |
2018-07-05 | $10.23 | $10.25 | $10.23 | $10.23 | $9.85 | 1,300 |
2018-07-03 | $10.31 | $10.31 | $10.29 | $10.29 | $9.91 | 1,300 |
2018-07-02 | $10.29 | $10.29 | $10.29 | $10.29 | $9.91 | 100 |
2018-06-29 | $10.41 | $10.41 | $10.36 | $10.36 | $9.98 | 2,600 |
2018-06-28 | $10.33 | $10.33 | $10.33 | $10.33 | $9.95 | 110 |
2018-06-27 | $10.40 | $10.43 | $10.33 | $10.33 | $9.95 | 1,400 |
2018-06-26 | $10.32 | $10.38 | $10.32 | $10.36 | $9.98 | 1,900 |
2018-06-25 | $10.52 | $10.52 | $10.39 | $10.41 | $10.03 | 6,000 |
2018-06-22 | $10.44 | $10.54 | $10.44 | $10.54 | $10.15 | 15,000 |
2018-06-21 | $10.46 | $10.46 | $10.38 | $10.38 | $10.00 | 3,600 |
2018-06-20 | $10.45 | $10.49 | $10.44 | $10.49 | $10.10 | 5,700 |
2018-06-19 | $10.51 | $10.51 | $10.37 | $10.47 | $10.09 | 1,300 |
2018-06-18 | $10.62 | $10.62 | $10.56 | $10.61 | $10.22 | 5,200 |
2018-06-15 | $10.69 | $10.69 | $10.63 | $10.63 | $10.24 | 1,800 |
2018-06-14 | $10.71 | $10.75 | $10.71 | $10.73 | $10.34 | 3,700 |
2018-06-13 | $10.87 | $10.87 | $10.74 | $10.74 | $10.35 | 7,300 |
2018-06-12 | $10.81 | $10.81 | $10.75 | $10.75 | $10.36 | 8,400 |
2018-06-11 | $10.78 | $10.81 | $10.78 | $10.79 | $10.39 | 13,000 |
2018-06-08 | $10.69 | $10.72 | $10.69 | $10.72 | $10.33 | 2,800 |
2018-06-07 | $10.70 | $10.72 | $10.70 | $10.70 | $10.31 | 820 |
2018-06-06 | $10.62 | $10.71 | $10.61 | $10.70 | $10.31 | 6,500 |
2018-06-05 | $10.40 | $10.50 | $10.40 | $10.50 | $10.11 | 4,700 |
2018-06-04 | $10.54 | $10.54 | $10.48 | $10.48 | $10.10 | 2,200 |
2018-06-01 | $10.43 | $10.43 | $10.43 | $10.43 | $10.05 | 270 |
2018-05-31 | $10.48 | $10.48 | $10.44 | $10.44 | $10.06 | 430 |
2018-05-30 | $10.38 | $10.46 | $10.38 | $10.45 | $10.07 | 660 |
2018-05-29 | $10.45 | $10.45 | $10.30 | $10.33 | $9.95 | 3,100 |
2018-05-25 | $10.44 | $10.46 | $10.43 | $10.46 | $10.08 | 1,600 |
2018-05-24 | $10.49 | $10.50 | $10.45 | $10.50 | $10.11 | 6,000 |
2018-05-23 | $10.61 | $10.61 | $10.46 | $10.51 | $10.12 | 6,800 |
2018-05-22 | $10.72 | $10.72 | $10.71 | $10.71 | $10.32 | 960 |
2018-05-21 | $10.79 | $10.81 | $10.72 | $10.76 | $10.36 | 9,300 |
2018-05-18 | $10.65 | $10.66 | $10.60 | $10.64 | $10.25 | 48,800 |
2018-05-17 | $10.77 | $10.77 | $10.70 | $10.70 | $10.31 | 2,400 |
2018-05-16 | $10.65 | $10.74 | $10.65 | $10.71 | $10.32 | 11,400 |
2018-05-15 | $10.60 | $10.66 | $10.60 | $10.66 | $10.27 | 4,300 |
2018-05-14 | $10.60 | $10.60 | $10.57 | $10.57 | $10.18 | 1,300 |
2018-05-11 | $10.48 | $10.48 | $10.39 | $10.39 | $10.01 | 2,400 |
2018-05-10 | $10.34 | $10.48 | $10.34 | $10.47 | $10.09 | 1,900 |
2018-05-09 | $10.29 | $10.30 | $10.27 | $10.29 | $9.91 | 4,600 |
2018-05-08 | $10.25 | $10.30 | $10.24 | $10.30 | $9.92 | 3,900 |
2018-05-07 | $10.36 | $10.38 | $10.29 | $10.29 | $9.91 | 7,000 |
2018-05-04 | $10.26 | $10.35 | $10.26 | $10.35 | $9.97 | 950 |
2018-05-03 | $10.31 | $10.31 | $10.31 | $10.31 | $9.93 | 80 |
2018-05-02 | $10.31 | $10.31 | $10.31 | $10.31 | $9.93 | 800 |
2018-05-01 | $10.18 | $10.18 | $10.17 | $10.17 | $9.80 | 1,000 |
2018-04-30 | $10.28 | $10.38 | $10.25 | $10.25 | $9.87 | 1,700 |
2018-04-27 | $10.33 | $10.33 | $10.32 | $10.33 | $9.95 | 6,500 |
2018-04-26 | $10.27 | $10.35 | $10.27 | $10.35 | $9.97 | 2,400 |
2018-04-25 | $10.17 | $10.27 | $10.17 | $10.25 | $9.87 | 2,800 |
2018-04-24 | $10.31 | $10.31 | $10.15 | $10.15 | $9.78 | 780 |
2018-04-23 | $10.23 | $10.23 | $10.21 | $10.21 | $9.83 | 2,300 |
2018-04-20 | $10.32 | $10.32 | $10.25 | $10.27 | $9.89 | 4,700 |
2018-04-19 | $10.38 | $10.38 | $10.38 | $10.38 | $10.00 | 300 |
2018-04-18 | $10.42 | $10.42 | $10.40 | $10.40 | $10.02 | 8,900 |
2018-04-17 | $10.24 | $10.33 | $10.24 | $10.31 | $9.93 | 2,300 |
2018-04-16 | $10.23 | $10.23 | $10.22 | $10.22 | $9.84 | 950 |
2018-04-13 | $10.18 | $10.18 | $10.18 | $10.18 | $9.81 | 0 |
2018-04-12 | $10.17 | $10.18 | $10.17 | $10.18 | $9.81 | 2,200 |
2018-04-11 | $10.16 | $10.16 | $10.16 | $10.16 | $9.79 | 750 |
2018-04-10 | $10.19 | $10.25 | $10.19 | $10.23 | $9.85 | 4,600 |
2018-04-09 | $10.10 | $10.13 | $10.10 | $10.13 | $9.76 | 1,900 |
2018-04-06 | $10.22 | $10.22 | $10.05 | $10.06 | $9.69 | 3,100 |
2018-04-05 | $10.15 | $10.20 | $10.15 | $10.20 | $9.83 | 2,100 |
2018-04-04 | $9.94 | $9.95 | $9.93 | $9.95 | $9.58 | 1,800 |
2018-04-03 | $9.97 | $10.09 | $9.97 | $10.09 | $9.72 | 2,100 |
2018-04-02 | $10.06 | $10.06 | $9.92 | $9.92 | $9.56 | 3,500 |
2018-03-29 | $9.97 | $9.97 | $9.97 | $9.97 | $9.60 | 130 |
2018-03-28 | $10.01 | $10.04 | $9.93 | $9.93 | $9.57 | 16,700 |
2018-03-27 | $10.11 | $10.17 | $10.03 | $10.04 | $9.67 | 5,400 |
2018-03-26 | $10.07 | $10.13 | $10.01 | $10.13 | $9.76 | 2,900 |
2018-03-23 | $10.02 | $10.09 | $9.99 | $9.99 | $9.62 | 6,000 |
2018-03-22 | $10.23 | $10.23 | $10.08 | $10.14 | $9.77 | 5,000 |
2018-03-21 | $10.25 | $10.32 | $10.22 | $10.32 | $9.94 | 1,600 |
2018-03-20 | $10.20 | $10.20 | $10.18 | $10.18 | $9.81 | 350 |
2018-03-19 | $10.29 | $10.29 | $10.16 | $10.18 | $9.81 | 10,600 |
2018-03-16 | $10.37 | $10.37 | $10.31 | $10.31 | $9.93 | 6,200 |
2018-03-15 | $10.42 | $10.42 | $10.38 | $10.39 | $10.01 | 4,200 |
2018-03-14 | $10.52 | $10.52 | $10.52 | $10.52 | $10.13 | 0 |
2018-03-13 | $10.66 | $10.66 | $10.52 | $10.52 | $10.13 | 11,700 |
2018-03-12 | $10.76 | $10.76 | $10.64 | $10.64 | $10.25 | 9,000 |
2018-03-09 | $10.56 | $10.71 | $10.54 | $10.71 | $10.32 | 10,300 |
2018-03-08 | $10.51 | $10.52 | $10.46 | $10.52 | $10.13 | 3,800 |
2018-03-07 | $10.52 | $10.52 | $10.44 | $10.50 | $10.11 | 3,600 |
2018-03-06 | $10.48 | $10.51 | $10.48 | $10.51 | $10.12 | 5,100 |
2018-03-05 | $10.31 | $10.45 | $10.27 | $10.45 | $10.07 | 8,600 |
2018-03-02 | $10.07 | $10.22 | $10.07 | $10.22 | $9.84 | 2,800 |
2018-03-01 | $10.25 | $10.25 | $10.07 | $10.20 | $9.83 | 6,100 |
2018-02-28 | $10.41 | $10.41 | $10.25 | $10.25 | $9.87 | 6,800 |
2018-02-27 | $10.61 | $10.61 | $10.41 | $10.41 | $10.03 | 5,900 |
2018-02-26 | $10.57 | $10.57 | $10.49 | $10.54 | $10.15 | 19,000 |
2018-02-23 | $10.45 | $10.58 | $10.44 | $10.56 | $10.17 | 9,000 |
2018-02-22 | $10.38 | $10.39 | $10.36 | $10.39 | $10.01 | 20,900 |
2018-02-21 | $10.31 | $10.40 | $10.30 | $10.30 | $9.92 | 10,400 |
2018-02-20 | $10.17 | $10.31 | $10.17 | $10.27 | $9.89 | 4,600 |
2018-02-16 | $10.24 | $10.25 | $10.22 | $10.22 | $9.84 | 16,800 |
2018-02-15 | $10.14 | $10.23 | $10.14 | $10.16 | $9.79 | 4,800 |
2018-02-14 | $9.83 | $10.14 | $9.83 | $10.10 | $9.73 | 6,800 |
2018-02-13 | $10.01 | $10.01 | $9.91 | $9.95 | $9.58 | 17,100 |
2018-02-12 | $9.82 | $9.98 | $9.82 | $9.97 | $9.60 | 8,900 |
2018-02-09 | $9.79 | $9.86 | $9.61 | $9.86 | $9.50 | 13,200 |
2018-02-08 | $10.06 | $10.06 | $9.80 | $9.82 | $9.46 | 7,500 |
2018-02-07 | $10.15 | $10.17 | $10.11 | $10.13 | $9.76 | 2,300 |
2018-02-06 | $9.79 | $10.16 | $9.77 | $10.12 | $9.75 | 15,200 |
2018-02-05 | $10.30 | $10.31 | $9.91 | $10.10 | $9.73 | 22,100 |
2018-02-02 | $10.51 | $10.54 | $10.34 | $10.37 | $9.99 | 19,000 |
2018-02-01 | $10.63 | $10.67 | $10.63 | $10.64 | $10.25 | 7,800 |
2018-01-31 | $10.72 | $10.72 | $10.65 | $10.66 | $10.27 | 2,100 |
2018-01-30 | $10.71 | $10.82 | $10.68 | $10.71 | $10.32 | 11,800 |
2018-01-29 | $10.98 | $10.98 | $10.90 | $10.90 | $10.50 | 15,200 |
2018-01-26 | $10.95 | $11.01 | $10.95 | $10.97 | $10.57 | 5,200 |
2018-01-25 | $10.90 | $10.91 | $10.87 | $10.87 | $10.47 | 2,300 |
2018-01-24 | $10.85 | $10.92 | $10.85 | $10.90 | $10.50 | 4,500 |
2018-01-23 | $10.84 | $10.84 | $10.78 | $10.84 | $10.44 | 8,600 |
2018-01-22 | $10.81 | $10.85 | $10.80 | $10.83 | $10.43 | 17,700 |
2018-01-19 | $10.75 | $10.79 | $10.75 | $10.78 | $10.38 | 6,600 |
2018-01-18 | $10.82 | $10.82 | $10.75 | $10.77 | $10.37 | 7,900 |
2018-01-17 | $10.71 | $10.75 | $10.71 | $10.73 | $10.34 | 4,000 |
2018-01-16 | $10.86 | $10.88 | $10.73 | $10.73 | $10.34 | 19,900 |
2018-01-12 | $10.82 | $10.89 | $10.80 | $10.85 | $10.45 | 35,800 |
2018-01-11 | $10.70 | $10.84 | $10.70 | $10.84 | $10.44 | 18,500 |
2018-01-10 | $10.79 | $10.79 | $10.66 | $10.70 | $10.31 | 22,400 |
2018-01-09 | $10.82 | $10.83 | $10.76 | $10.80 | $10.40 | 7,800 |
2018-01-08 | $10.94 | $10.94 | $10.83 | $10.84 | $10.44 | 16,800 |
2018-01-05 | $10.88 | $10.90 | $10.88 | $10.90 | $10.50 | 2,100 |
2018-01-04 | $10.76 | $10.87 | $10.76 | $10.86 | $10.46 | 4,700 |
2018-01-03 | $10.70 | $10.87 | $10.70 | $10.76 | $10.36 | 13,700 |
2018-01-02 | $10.66 | $10.68 | $10.58 | $10.68 | $10.29 | 9,700 |
2017-12-29 | $10.61 | $10.61 | $10.52 | $10.53 | $10.14 | 18,000 |
2017-12-28 | $10.50 | $10.50 | $10.40 | $10.47 | $10.09 | 14,400 |
2017-12-27 | $10.42 | $10.53 | $10.42 | $10.49 | $10.03 | 55,500 |
2017-12-26 | $10.34 | $10.42 | $10.34 | $10.42 | $9.97 | 3,600 |
2017-12-22 | $10.28 | $10.39 | $10.28 | $10.39 | $9.94 | 4,700 |
2017-12-21 | $10.29 | $10.38 | $10.29 | $10.34 | $9.89 | 9,500 |
2017-12-20 | $10.24 | $10.24 | $10.24 | $10.24 | $9.80 | 2,500 |
2017-12-19 | $10.24 | $10.27 | $10.21 | $10.24 | $9.79 | 6,800 |
2017-12-18 | $10.23 | $10.34 | $10.23 | $10.25 | $9.80 | 9,800 |
2017-12-15 | $10.24 | $10.24 | $10.14 | $10.16 | $9.72 | 4,000 |
2017-12-14 | $10.18 | $10.18 | $10.16 | $10.18 | $9.74 | 4,800 |
2017-12-13 | $10.25 | $10.25 | $10.19 | $10.24 | $9.79 | 163,100 |
2017-12-12 | $10.09 | $10.13 | $10.09 | $10.13 | $9.69 | 920 |
2017-12-11 | $9.98 | $10.07 | $9.98 | $10.07 | $9.63 | 2,200 |
2017-12-08 | $10.01 | $10.01 | $9.98 | $9.99 | $9.56 | 2,800 |
2017-12-07 | $9.91 | $9.97 | $9.91 | $9.97 | $9.54 | 1,300 |
2017-12-06 | $10.04 | $10.04 | $9.98 | $9.98 | $9.55 | 4,500 |
2017-12-05 | $10.07 | $10.07 | $10.02 | $10.04 | $9.60 | 4,300 |
2017-12-04 | $10.16 | $10.18 | $10.08 | $10.08 | $9.64 | 3,100 |
2017-12-01 | $10.14 | $10.15 | $10.09 | $10.15 | $9.71 | 3,800 |
2017-11-30 | $10.15 | $10.17 | $10.12 | $10.15 | $9.71 | 9,200 |
2017-11-29 | $10.16 | $10.16 | $10.03 | $10.03 | $9.59 | 1,600 |
2017-11-28 | $10.05 | $10.12 | $10.05 | $10.11 | $9.67 | 3,700 |
2017-11-27 | $10.16 | $10.16 | $10.01 | $10.01 | $9.57 | 7,200 |
2017-11-24 | $10.18 | $10.18 | $10.13 | $10.14 | $9.70 | 1,700 |
2017-11-22 | $10.20 | $10.20 | $10.12 | $10.15 | $9.71 | 2,900 |
2017-11-21 | $10.02 | $10.18 | $10.02 | $10.17 | $9.73 | 8,000 |
2017-11-20 | $9.96 | $10.04 | $9.96 | $10.04 | $9.60 | 1,200 |
2017-11-17 | $10.08 | $10.08 | $10.07 | $10.07 | $9.63 | 2,700 |
2017-11-16 | $9.95 | $10.10 | $9.95 | $10.08 | $9.64 | 8,500 |
2017-11-15 | $10.01 | $10.01 | $9.90 | $9.92 | $9.49 | 10,200 |
2017-11-14 | $10.12 | $10.12 | $10.10 | $10.10 | $9.66 | 1,900 |
2017-11-13 | $10.13 | $10.17 | $10.10 | $10.17 | $9.73 | 4,800 |
2017-11-10 | $10.15 | $10.18 | $10.15 | $10.16 | $9.72 | 2,000 |
2017-11-09 | $10.18 | $10.18 | $10.11 | $10.13 | $9.69 | 1,500 |
2017-11-08 | $10.30 | $10.31 | $10.24 | $10.30 | $9.85 | 11,100 |
2017-11-07 | $10.29 | $10.29 | $10.26 | $10.26 | $9.81 | 1,800 |
2017-11-06 | $10.27 | $10.35 | $10.27 | $10.35 | $9.90 | 2,100 |
2017-11-03 | $10.41 | $10.41 | $10.28 | $10.34 | $9.89 | 167,000 |
2017-11-02 | $10.46 | $10.46 | $10.31 | $10.38 | $9.93 | 1,900 |
2017-11-01 | $10.46 | $10.46 | $10.40 | $10.40 | $9.95 | 4,300 |
2017-10-31 | $10.23 | $10.29 | $10.23 | $10.27 | $9.82 | 4,000 |
2017-10-30 | $10.23 | $10.23 | $10.21 | $10.23 | $9.78 | 1,400 |
2017-10-27 | $10.21 | $10.21 | $10.13 | $10.21 | $9.77 | 10,300 |
2017-10-26 | $10.20 | $10.23 | $10.16 | $10.23 | $9.78 | 2,400 |
2017-10-25 | $10.32 | $10.32 | $10.18 | $10.23 | $9.78 | 8,800 |
2017-10-24 | $10.21 | $10.28 | $10.20 | $10.28 | $9.83 | 10,100 |
2017-10-23 | $10.22 | $10.23 | $10.19 | $10.19 | $9.75 | 17,500 |
2017-10-20 | $10.20 | $10.23 | $10.20 | $10.23 | $9.78 | 3,400 |
2017-10-19 | $10.11 | $10.18 | $10.09 | $10.18 | $9.74 | 66,000 |
2017-10-18 | $10.16 | $10.22 | $10.16 | $10.20 | $9.76 | 12,900 |
2017-10-17 | $10.25 | $10.25 | $10.16 | $10.16 | $9.72 | 4,800 |
2017-10-16 | $10.29 | $10.31 | $10.25 | $10.29 | $9.84 | 4,200 |
2017-10-13 | $10.18 | $10.28 | $10.18 | $10.27 | $9.82 | 8,000 |
2017-10-12 | $10.11 | $10.19 | $10.11 | $10.16 | $9.72 | 28,000 |
2017-10-11 | $10.13 | $10.13 | $10.08 | $10.09 | $9.65 | 2,600 |
2017-10-10 | $10.06 | $10.12 | $10.05 | $10.11 | $9.67 | 17,400 |
2017-10-09 | $10.03 | $10.05 | $10.02 | $10.03 | $9.59 | 10,200 |
2017-10-06 | $10.21 | $10.21 | $10.09 | $10.11 | $9.67 | 4,200 |
2017-10-05 | $10.19 | $10.20 | $10.18 | $10.18 | $9.74 | 4,300 |
2017-10-04 | $10.19 | $10.23 | $10.19 | $10.21 | $9.77 | 5,500 |
2017-10-03 | $10.19 | $10.20 | $10.16 | $10.18 | $9.74 | 11,700 |
2017-10-02 | $10.11 | $10.18 | $10.11 | $10.16 | $9.72 | 7,400 |
2017-09-29 | $10.14 | $10.18 | $10.14 | $10.14 | $9.70 | 17,700 |
2017-09-28 | $10.09 | $10.18 | $10.09 | $10.15 | $9.71 | 51,000 |
2017-09-27 | $10.09 | $10.10 | $10.08 | $10.08 | $9.64 | 6,600 |
2017-09-26 | $10.09 | $10.09 | $10.06 | $10.06 | $9.62 | 12,800 |
2017-09-25 | $10.17 | $10.17 | $10.10 | $10.13 | $9.69 | 19,800 |
2017-09-22 | $10.25 | $10.25 | $10.15 | $10.18 | $9.74 | 68,500 |
2017-09-21 | $10.18 | $10.32 | $10.18 | $10.30 | $9.85 | 18,700 |
2017-09-20 | $10.35 | $10.35 | $10.15 | $10.17 | $9.73 | 41,800 |
2017-09-19 | $10.20 | $10.34 | $10.20 | $10.34 | $9.89 | 14,900 |
2017-09-18 | $10.03 | $10.29 | $10.03 | $10.20 | $9.76 | 24,000 |
2017-09-15 | $9.90 | $9.98 | $9.90 | $9.98 | $9.55 | 8,000 |
2017-09-14 | $9.87 | $9.87 | $9.81 | $9.81 | $9.38 | 2,500 |
2017-09-13 | $9.89 | $9.89 | $9.86 | $9.87 | $9.44 | 500 |
2017-09-12 | $9.94 | $9.94 | $9.85 | $9.90 | $9.47 | 3,600 |
2017-09-11 | $9.72 | $9.85 | $9.72 | $9.84 | $9.41 | 15,300 |
2017-09-08 | $9.72 | $9.72 | $9.71 | $9.72 | $9.30 | 5,600 |
2017-09-07 | $9.74 | $9.74 | $9.72 | $9.72 | $9.30 | 2,100 |
2017-09-06 | $9.62 | $9.69 | $9.57 | $9.68 | $9.26 | 3,900 |
2017-09-05 | $9.57 | $9.57 | $9.48 | $9.48 | $9.07 | 1,500 |
2017-09-01 | $9.45 | $9.59 | $9.45 | $9.54 | $9.12 | 7,100 |
2017-08-31 | $9.38 | $9.38 | $9.37 | $9.37 | $8.96 | 2,000 |
2017-08-30 | $9.41 | $9.41 | $9.41 | $9.41 | $9.00 | 90 |
2017-08-29 | $9.39 | $9.41 | $9.37 | $9.41 | $9.00 | 3,400 |
2017-08-28 | $9.44 | $9.44 | $9.44 | $9.44 | $9.03 | 1,300 |
2017-08-25 | $9.44 | $9.49 | $9.44 | $9.48 | $9.07 | 2,200 |
2017-08-24 | $9.39 | $9.42 | $9.34 | $9.39 | $8.98 | 2,400 |
2017-08-23 | $9.35 | $9.40 | $9.35 | $9.39 | $8.98 | 2,600 |
2017-08-22 | $9.35 | $9.35 | $9.35 | $9.35 | $8.94 | 190 |
2017-08-21 | $9.33 | $9.35 | $9.33 | $9.35 | $8.94 | 2,600 |
2017-08-18 | $9.30 | $9.41 | $9.30 | $9.38 | $8.97 | 1,000 |
2017-08-17 | $9.46 | $9.46 | $9.37 | $9.37 | $8.96 | 2,300 |
2017-08-16 | $9.50 | $9.50 | $9.47 | $9.48 | $9.07 | 2,300 |
2017-08-15 | $9.45 | $9.45 | $9.41 | $9.43 | $9.02 | 1,700 |
2017-08-14 | $9.51 | $9.51 | $9.48 | $9.50 | $9.09 | 9,000 |
2017-08-11 | $9.47 | $9.48 | $9.43 | $9.48 | $9.07 | 4,400 |
2017-08-10 | $9.58 | $9.58 | $9.47 | $9.47 | $9.06 | 4,900 |
2017-08-09 | $9.67 | $9.67 | $9.64 | $9.65 | $9.23 | 3,700 |
2017-08-08 | $9.80 | $9.80 | $9.70 | $9.70 | $9.28 | 5,300 |
2017-08-07 | $9.81 | $9.82 | $9.77 | $9.82 | $9.39 | 3,200 |
2017-08-04 | $9.73 | $9.73 | $9.71 | $9.71 | $9.29 | 1,000 |
2017-08-03 | $9.66 | $9.66 | $9.66 | $9.66 | $9.24 | 160 |
2017-08-02 | $9.61 | $9.66 | $9.61 | $9.66 | $9.24 | 750 |
2017-08-01 | $9.62 | $9.67 | $9.62 | $9.67 | $9.25 | 620 |
2017-07-31 | $9.63 | $9.69 | $9.63 | $9.69 | $9.27 | 3,000 |
2017-07-28 | $9.61 | $9.64 | $9.60 | $9.63 | $9.21 | 5,700 |
2017-07-27 | $9.67 | $9.69 | $9.56 | $9.61 | $9.19 | 24,200 |
2017-07-26 | $9.70 | $9.70 | $9.63 | $9.68 | $9.26 | 8,200 |
2017-07-25 | $9.71 | $9.71 | $9.66 | $9.69 | $9.27 | 2,400 |
2017-07-24 | $9.73 | $9.73 | $9.63 | $9.63 | $9.21 | 12,200 |
2017-07-21 | $9.67 | $9.68 | $9.67 | $9.68 | $9.26 | 460 |
2017-07-20 | $9.73 | $9.73 | $9.69 | $9.71 | $9.29 | 3,200 |
2017-07-19 | $9.74 | $9.75 | $9.69 | $9.74 | $9.32 | 4,000 |
2017-07-18 | $9.58 | $9.61 | $9.58 | $9.61 | $9.19 | 2,700 |
2017-07-17 | $9.65 | $9.66 | $9.64 | $9.65 | $9.23 | 4,300 |
2017-07-14 | $9.61 | $9.66 | $9.61 | $9.66 | $9.24 | 7,700 |
2017-07-13 | $9.57 | $9.62 | $9.55 | $9.60 | $9.18 | 3,300 |
2017-07-12 | $9.45 | $9.53 | $9.45 | $9.49 | $9.08 | 13,700 |
2017-07-11 | $9.36 | $9.36 | $9.32 | $9.32 | $8.91 | 8,300 |
2017-07-10 | $9.35 | $9.37 | $9.34 | $9.34 | $8.93 | 2,500 |
2017-07-07 | $9.24 | $9.24 | $9.22 | $9.22 | $8.82 | 1,000 |
2017-07-06 | $9.32 | $9.32 | $9.25 | $9.27 | $8.87 | 1,300 |
2017-07-05 | $9.34 | $9.34 | $9.29 | $9.29 | $8.89 | 300 |
2017-07-03 | $9.34 | $9.34 | $9.31 | $9.33 | $8.92 | 1,200 |
2017-06-30 | $9.26 | $9.26 | $9.20 | $9.25 | $8.85 | 1,900 |
2017-06-29 | $9.25 | $9.25 | $9.21 | $9.25 | $8.85 | 11,800 |
2017-06-28 | $9.22 | $9.29 | $9.22 | $9.28 | $8.88 | 830 |
2017-06-27 | $9.34 | $9.34 | $9.29 | $9.29 | $8.89 | 2,900 |
2017-06-26 | $9.35 | $9.35 | $9.33 | $9.33 | $8.92 | 250 |
2017-06-23 | $9.29 | $9.29 | $9.29 | $9.29 | $8.89 | 280 |
2017-06-22 | $9.20 | $9.27 | $9.19 | $9.25 | $8.85 | 15,800 |
2017-06-21 | $9.24 | $9.24 | $9.24 | $9.24 | $8.84 | 14,600 |
2017-06-20 | $9.30 | $9.30 | $9.24 | $9.24 | $8.84 | 570 |
2017-06-19 | $9.41 | $9.41 | $9.39 | $9.40 | $8.99 | 880 |
2017-06-16 | $9.18 | $9.26 | $9.18 | $9.25 | $8.85 | 38,400 |
2017-06-15 | $9.27 | $9.28 | $9.26 | $9.28 | $8.88 | 2,400 |
2017-06-14 | $9.59 | $9.59 | $9.39 | $9.39 | $8.98 | 32,900 |
2017-06-13 | $9.40 | $9.52 | $9.39 | $9.51 | $9.10 | 23,800 |
2017-06-12 | $9.37 | $9.46 | $9.37 | $9.42 | $9.01 | 3,200 |
2017-06-09 | $9.29 | $9.38 | $9.29 | $9.38 | $8.97 | 1,700 |
2017-06-08 | $9.18 | $9.25 | $9.18 | $9.24 | $8.84 | 1,300 |
2017-06-07 | $9.27 | $9.27 | $9.18 | $9.20 | $8.80 | 3,400 |
2017-06-06 | $9.30 | $9.31 | $9.30 | $9.31 | $8.90 | 2,000 |
2017-06-05 | $9.35 | $9.35 | $9.35 | $9.35 | $8.94 | 680 |
2017-06-02 | $9.32 | $9.33 | $9.32 | $9.33 | $8.92 | 300 |
2017-06-01 | $9.29 | $9.29 | $9.29 | $9.29 | $8.89 | 530 |
2017-05-31 | $9.28 | $9.28 | $9.25 | $9.25 | $8.85 | 560 |
2017-05-30 | $9.32 | $9.36 | $9.32 | $9.34 | $8.93 | 1,100 |
2017-05-26 | $9.37 | $9.40 | $9.37 | $9.39 | $8.98 | 4,400 |
2017-05-25 | $9.44 | $9.45 | $9.37 | $9.37 | $8.96 | 5,700 |
2017-05-24 | $9.42 | $9.42 | $9.38 | $9.41 | $9.00 | 1,800 |
2017-05-23 | $9.38 | $9.38 | $9.36 | $9.37 | $8.96 | 890 |
2017-05-22 | $9.40 | $9.40 | $9.35 | $9.39 | $8.98 | 17,500 |
2017-05-19 | $9.25 | $9.40 | $9.25 | $9.40 | $8.99 | 4,300 |
2017-05-18 | $9.14 | $9.18 | $9.14 | $9.15 | $8.75 | 2,200 |
2017-05-17 | $9.23 | $9.26 | $9.20 | $9.20 | $8.80 | 11,300 |
2017-05-16 | $9.28 | $9.31 | $9.26 | $9.27 | $8.87 | 11,200 |
2017-05-15 | $9.18 | $9.28 | $9.18 | $9.26 | $8.86 | 4,200 |
2017-05-12 | $9.12 | $9.15 | $9.11 | $9.11 | $8.71 | 2,100 |
2017-05-11 | $9.14 | $9.14 | $9.13 | $9.14 | $8.74 | 14,900 |
2017-05-10 | $9.14 | $9.14 | $9.14 | $9.14 | $8.74 | 1,500 |
2017-05-09 | $9.18 | $9.19 | $9.17 | $9.17 | $8.77 | 2,500 |
2017-05-08 | $9.23 | $9.23 | $9.15 | $9.18 | $8.78 | 630 |
2017-05-05 | $9.07 | $9.23 | $9.07 | $9.23 | $8.83 | 37,000 |
2017-05-04 | $9.03 | $9.09 | $9.03 | $9.09 | $8.69 | 420 |
2017-05-03 | $9.03 | $9.07 | $9.03 | $9.07 | $8.68 | 310 |
2017-05-02 | $9.20 | $9.20 | $9.17 | $9.18 | $8.78 | 1,100 |
2017-05-01 | $9.11 | $9.31 | $9.11 | $9.27 | $8.87 | 1,900 |
2017-04-28 | $9.29 | $9.31 | $9.28 | $9.29 | $8.89 | 1,400 |
2017-04-27 | $9.36 | $9.36 | $9.27 | $9.30 | $8.90 | 4,000 |
2017-04-26 | $9.24 | $9.24 | $9.21 | $9.24 | $8.84 | 2,100 |
2017-04-25 | $9.23 | $9.30 | $9.22 | $9.30 | $8.90 | 11,000 |
2017-04-24 | $9.15 | $9.19 | $9.15 | $9.15 | $8.75 | 1,400 |
2017-04-21 | $9.03 | $9.03 | $9.01 | $9.01 | $8.62 | 530 |
2017-04-20 | $9.03 | $9.06 | $9.02 | $9.04 | $8.65 | 3,200 |
2017-04-19 | $9.07 | $9.07 | $9.00 | $9.00 | $8.61 | 4,800 |
2017-04-18 | $9.09 | $9.09 | $9.07 | $9.07 | $8.68 | 460 |
2017-04-17 | $9.11 | $9.19 | $9.11 | $9.17 | $8.77 | 2,900 |
2017-04-13 | $9.19 | $9.21 | $9.18 | $9.18 | $8.78 | 1,300 |
2017-04-12 | $9.24 | $9.26 | $9.19 | $9.22 | $8.82 | 12,700 |
2017-04-11 | $9.25 | $9.25 | $9.21 | $9.24 | $8.84 | 5,300 |
2017-04-10 | $9.23 | $9.24 | $9.22 | $9.23 | $8.83 | 13,700 |
2017-04-07 | $9.28 | $9.29 | $9.22 | $9.22 | $8.82 | 6,300 |
2017-04-06 | $9.24 | $9.32 | $9.23 | $9.23 | $8.83 | 3,200 |
2017-04-05 | $9.25 | $9.29 | $9.21 | $9.21 | $8.81 | 2,100 |
2017-04-04 | $9.18 | $9.22 | $9.18 | $9.22 | $8.82 | 680 |
2017-04-03 | $9.29 | $9.32 | $9.25 | $9.27 | $8.87 | 5,500 |
2017-03-31 | $9.39 | $9.39 | $9.30 | $9.30 | $8.90 | 2,300 |
2017-03-30 | $9.33 | $9.34 | $9.30 | $9.30 | $8.90 | 1,300 |
2017-03-29 | $9.33 | $9.33 | $9.30 | $9.30 | $8.90 | 2,900 |
2017-03-28 | $9.20 | $9.29 | $9.20 | $9.27 | $8.87 | 1,700 |
2017-03-27 | $9.20 | $9.20 | $9.18 | $9.20 | $8.80 | 1,300 |
2017-03-24 | $9.22 | $9.23 | $9.21 | $9.21 | $8.81 | 4,300 |
2017-03-23 | $9.20 | $9.23 | $9.20 | $9.23 | $8.83 | 42,500 |
2017-03-22 | $9.16 | $9.19 | $9.16 | $9.19 | $8.79 | 1,100 |
2017-03-21 | $9.30 | $9.30 | $9.17 | $9.20 | $8.80 | 5,700 |
2017-03-20 | $9.25 | $9.31 | $9.24 | $9.27 | $8.87 | 2,200 |
2017-03-17 | $9.29 | $9.29 | $9.29 | $9.29 | $8.89 | 0 |
2017-03-16 | $9.31 | $9.31 | $9.20 | $9.29 | $8.89 | 5,000 |
2017-03-15 | $9.11 | $9.25 | $9.11 | $9.23 | $8.83 | 5,100 |
2017-03-14 | $9.11 | $9.11 | $9.11 | $9.11 | $8.71 | 910 |
2017-03-13 | $9.21 | $9.21 | $9.18 | $9.21 | $8.81 | 2,100 |
2017-03-10 | $9.20 | $9.20 | $9.16 | $9.16 | $8.76 | 2,300 |
2017-03-09 | $9.16 | $9.26 | $9.10 | $9.13 | $8.73 | 3,700 |
2017-03-08 | $9.16 | $9.16 | $9.08 | $9.08 | $8.68 | 11,100 |
2017-03-07 | $9.15 | $9.22 | $9.15 | $9.16 | $8.76 | 12,000 |
2017-03-06 | $9.18 | $9.20 | $9.16 | $9.18 | $8.78 | 29,100 |
2017-03-03 | $9.20 | $9.21 | $9.20 | $9.21 | $8.81 | 1,000 |
2017-03-02 | $9.30 | $9.33 | $9.24 | $9.24 | $8.84 | 26,900 |
2017-03-01 | $9.35 | $9.35 | $9.30 | $9.30 | $8.90 | 10,900 |
2017-02-28 | $9.26 | $9.26 | $9.19 | $9.22 | $8.82 | 2,900 |
2017-02-27 | $9.21 | $9.25 | $9.17 | $9.19 | $8.79 | 20,400 |
2017-02-24 | $9.35 | $9.35 | $9.20 | $9.22 | $8.82 | 35,800 |
2017-02-23 | $9.49 | $9.49 | $9.36 | $9.38 | $8.97 | 22,200 |
2017-02-22 | $9.49 | $9.51 | $9.45 | $9.50 | $9.09 | 17,700 |
2017-02-21 | $9.61 | $9.61 | $9.48 | $9.52 | $9.11 | 17,600 |
2017-02-17 | $9.57 | $9.57 | $9.50 | $9.55 | $9.13 | 12,400 |
2017-02-16 | $9.62 | $9.63 | $9.58 | $9.58 | $9.16 | 37,600 |
2017-02-15 | $9.73 | $9.73 | $9.60 | $9.63 | $9.21 | 34,200 |
2017-02-14 | $9.72 | $9.72 | $9.65 | $9.65 | $9.23 | 27,000 |
2017-02-13 | $9.70 | $9.76 | $9.68 | $9.73 | $9.31 | 25,400 |
2017-02-10 | $9.44 | $9.60 | $9.44 | $9.60 | $9.18 | 6,300 |
2017-02-09 | $9.55 | $9.55 | $9.49 | $9.49 | $9.08 | 2,900 |
2017-02-08 | $9.56 | $9.56 | $9.52 | $9.56 | $9.14 | 2,900 |
2017-02-07 | $9.58 | $9.58 | $9.52 | $9.55 | $9.13 | 2,700 |
2017-02-06 | $9.65 | $9.65 | $9.53 | $9.56 | $9.14 | 10,400 |
2017-02-03 | $9.64 | $9.72 | $9.64 | $9.65 | $9.23 | 6,700 |
2017-02-02 | $9.77 | $9.77 | $9.64 | $9.64 | $9.22 | 10,800 |
2017-02-01 | $9.73 | $9.73 | $9.64 | $9.68 | $9.26 | 3,900 |
2017-01-31 | $9.71 | $9.71 | $9.59 | $9.62 | $9.20 | 5,100 |
2017-01-30 | $9.65 | $9.65 | $9.54 | $9.55 | $9.13 | 6,000 |
2017-01-27 | $9.65 | $9.65 | $9.65 | $9.65 | $9.23 | 0 |
2017-01-26 | $9.78 | $9.78 | $9.63 | $9.65 | $9.23 | 6,600 |
2017-01-25 | $9.87 | $9.87 | $9.82 | $9.83 | $9.40 | 34,100 |
2017-01-24 | $9.66 | $9.77 | $9.61 | $9.72 | $9.30 | 37,800 |
2017-01-23 | $9.44 | $9.52 | $9.44 | $9.52 | $9.10 | 10,800 |
2017-01-20 | $9.31 | $9.44 | $9.31 | $9.44 | $9.03 | 8,900 |
2017-01-19 | $9.38 | $9.38 | $9.25 | $9.27 | $8.87 | 7,500 |
2017-01-18 | $9.43 | $9.43 | $9.31 | $9.31 | $8.90 | 2,700 |
2017-01-17 | $9.32 | $9.41 | $9.32 | $9.41 | $9.00 | 12,500 |
2017-01-13 | $9.31 | $9.40 | $9.31 | $9.36 | $8.95 | 10,300 |
2017-01-12 | $9.44 | $9.44 | $9.37 | $9.40 | $8.99 | 6,400 |
2017-01-11 | $9.29 | $9.39 | $9.29 | $9.39 | $8.98 | 6,900 |
2017-01-10 | $9.27 | $9.28 | $9.23 | $9.23 | $8.83 | 3,000 |
2017-01-09 | $9.26 | $9.28 | $9.18 | $9.25 | $8.85 | 2,700 |
2017-01-06 | $9.28 | $9.28 | $9.15 | $9.19 | $8.79 | 51,500 |
2017-01-05 | $9.18 | $9.24 | $9.12 | $9.24 | $8.84 | 88,500 |
2017-01-04 | $9.10 | $9.20 | $9.10 | $9.19 | $8.79 | 2,400 |
2017-01-03 | $9.10 | $9.10 | $9.02 | $9.02 | $8.63 | 4,500 |
2016-12-30 | $8.89 | $8.99 | $8.89 | $8.98 | $8.58 | 3,800 |
2016-12-29 | $8.91 | $8.98 | $8.91 | $8.97 | $8.58 | 6,800 |
2016-12-28 | $8.98 | $8.98 | $8.86 | $8.86 | $8.47 | 13,000 |
2016-12-27 | $9.19 | $9.20 | $9.14 | $9.20 | $8.52 | 4,800 |
2016-12-23 | $9.10 | $9.14 | $9.10 | $9.13 | $8.46 | 1,300 |
2016-12-22 | $9.02 | $9.13 | $9.02 | $9.12 | $8.45 | 12,500 |
2016-12-21 | $9.12 | $9.12 | $9.05 | $9.05 | $8.38 | 3,200 |
2016-12-20 | $8.89 | $9.03 | $8.89 | $9.03 | $8.36 | 7,900 |
2016-12-19 | $8.95 | $8.99 | $8.93 | $8.93 | $8.27 | 11,800 |
2016-12-16 | $9.00 | $9.04 | $8.96 | $9.02 | $8.36 | 1,600 |
2016-12-15 | $8.98 | $9.03 | $8.93 | $8.95 | $8.29 | 12,000 |
2016-12-14 | $9.11 | $9.12 | $9.02 | $9.02 | $8.36 | 19,600 |
2016-12-13 | $9.31 | $9.31 | $9.15 | $9.16 | $8.49 | 8,700 |
2016-12-12 | $9.35 | $9.36 | $9.26 | $9.27 | $8.59 | 27,900 |
2016-12-09 | $9.35 | $9.35 | $9.28 | $9.34 | $8.65 | 6,600 |
2016-12-08 | $9.29 | $9.30 | $9.26 | $9.30 | $8.61 | 5,600 |
2016-12-07 | $9.10 | $9.22 | $9.10 | $9.22 | $8.54 | 2,900 |
2016-12-06 | $8.98 | $9.01 | $8.97 | $9.00 | $8.34 | 3,600 |
2016-12-05 | $8.82 | $8.98 | $8.82 | $8.95 | $8.29 | 13,900 |
2016-12-02 | $8.83 | $8.86 | $8.83 | $8.84 | $8.19 | 2,800 |
2016-12-01 | $8.80 | $8.84 | $8.78 | $8.83 | $8.18 | 4,800 |
2016-11-30 | $8.71 | $8.78 | $8.71 | $8.76 | $8.12 | 16,300 |
2016-11-29 | $8.69 | $8.70 | $8.68 | $8.68 | $8.04 | 50,300 |
2016-11-28 | $8.70 | $8.72 | $8.70 | $8.70 | $8.06 | 18,900 |
2016-11-25 | $8.72 | $8.72 | $8.72 | $8.72 | $8.08 | 10 |
2016-11-23 | $8.78 | $8.78 | $8.68 | $8.72 | $8.08 | 5,800 |
2016-11-22 | $8.80 | $8.80 | $8.69 | $8.77 | $8.12 | 12,300 |
2016-11-21 | $8.76 | $8.76 | $8.72 | $8.75 | $8.11 | 8,300 |
2016-11-18 | $8.56 | $8.63 | $8.56 | $8.63 | $8.00 | 8,600 |
2016-11-17 | $8.50 | $8.56 | $8.50 | $8.50 | $7.87 | 7,600 |
2016-11-16 | $8.51 | $8.54 | $8.50 | $8.54 | $7.91 | 2,600 |
2016-11-15 | $8.51 | $8.51 | $8.51 | $8.51 | $7.88 | 400 |
2016-11-14 | $8.63 | $8.63 | $8.52 | $8.56 | $7.93 | 19,600 |
2016-11-11 | $8.60 | $8.64 | $8.60 | $8.63 | $7.99 | 3,400 |
2016-11-10 | $8.54 | $8.73 | $8.54 | $8.71 | $8.07 | 18,600 |
2016-11-09 | $8.30 | $8.62 | $8.30 | $8.62 | $7.98 | 1,200 |
2016-11-08 | $8.46 | $8.56 | $8.46 | $8.48 | $7.86 | 2,500 |
2016-11-07 | $8.39 | $8.44 | $8.39 | $8.41 | $7.79 | 10,000 |
2016-11-04 | $8.28 | $8.33 | $8.28 | $8.30 | $7.69 | 2,900 |
2016-11-03 | $8.42 | $8.42 | $8.32 | $8.32 | $7.71 | 6,000 |
2016-11-02 | $8.54 | $8.54 | $8.45 | $8.49 | $7.86 | 2,300 |
2016-11-01 | $8.57 | $8.58 | $8.57 | $8.58 | $7.94 | 580 |
2016-10-31 | $8.60 | $8.62 | $8.60 | $8.62 | $7.98 | 7,400 |
2016-10-28 | $8.66 | $8.68 | $8.61 | $8.61 | $7.98 | 4,600 |
2016-10-27 | $8.70 | $8.70 | $8.65 | $8.65 | $8.01 | 26,100 |
2016-10-26 | $8.68 | $8.72 | $8.68 | $8.69 | $8.05 | 6,700 |
2016-10-25 | $8.55 | $8.69 | $8.55 | $8.67 | $8.03 | 6,500 |
2016-10-24 | $8.65 | $8.67 | $8.62 | $8.63 | $7.99 | 37,800 |
2016-10-21 | $8.68 | $8.68 | $8.59 | $8.65 | $8.01 | 14,500 |
2016-10-20 | $8.60 | $8.68 | $8.60 | $8.68 | $8.04 | 15,900 |
2016-10-19 | $8.58 | $8.63 | $8.50 | $8.50 | $7.88 | 12,900 |
2016-10-18 | $8.48 | $8.50 | $8.40 | $8.46 | $7.84 | 7,100 |
2016-10-17 | $8.34 | $8.43 | $8.34 | $8.37 | $7.75 | 4,200 |
2016-10-14 | $8.49 | $8.49 | $8.45 | $8.45 | $7.83 | 5,000 |
2016-10-13 | $8.46 | $8.46 | $8.39 | $8.45 | $7.83 | 6,400 |
2016-10-12 | $8.48 | $8.50 | $8.42 | $8.49 | $7.86 | 18,700 |
2016-10-11 | $8.53 | $8.54 | $8.49 | $8.49 | $7.86 | 3,100 |
2016-10-10 | $8.65 | $8.67 | $8.59 | $8.59 | $7.96 | 2,600 |
2016-10-07 | $8.75 | $8.75 | $8.58 | $8.59 | $7.96 | 10,300 |
2016-10-06 | $8.73 | $8.73 | $8.65 | $8.71 | $8.07 | 8,500 |
2016-10-05 | $8.65 | $8.73 | $8.59 | $8.69 | $8.05 | 14,100 |
2016-10-04 | $8.65 | $8.67 | $8.58 | $8.64 | $8.00 | 4,900 |
2016-10-03 | $8.62 | $8.66 | $8.62 | $8.65 | $8.01 | 12,300 |
2016-09-30 | $8.57 | $8.62 | $8.53 | $8.61 | $7.98 | 1,800 |
2016-09-29 | $8.69 | $8.69 | $8.52 | $8.56 | $7.93 | 7,400 |
2016-09-28 | $8.44 | $8.64 | $8.44 | $8.63 | $7.99 | 14,000 |
2016-09-27 | $8.48 | $8.53 | $8.47 | $8.53 | $7.90 | 1,900 |
2016-09-26 | $8.59 | $8.59 | $8.52 | $8.55 | $7.92 | 2,400 |
2016-09-23 | $8.50 | $8.62 | $8.50 | $8.62 | $7.98 | 330 |
2016-09-22 | $8.71 | $8.79 | $8.67 | $8.70 | $8.06 | 7,600 |
2016-09-21 | $8.47 | $8.69 | $8.47 | $8.69 | $8.05 | 5,600 |
2016-09-20 | $8.66 | $8.66 | $8.55 | $8.55 | $7.92 | 2,900 |
2016-09-19 | $8.62 | $8.64 | $8.55 | $8.59 | $7.96 | 19,700 |
2016-09-16 | $8.55 | $8.57 | $8.54 | $8.55 | $7.92 | 1,300 |
2016-09-15 | $8.55 | $8.55 | $8.50 | $8.50 | $7.87 | 880 |
2016-09-14 | $8.48 | $8.66 | $8.48 | $8.57 | $7.94 | 6,600 |
2016-09-13 | $8.60 | $8.63 | $8.57 | $8.59 | $7.95 | 3,200 |
2016-09-12 | $8.78 | $8.85 | $8.78 | $8.83 | $8.18 | 1,400 |
2016-09-09 | $8.95 | $8.96 | $8.84 | $8.91 | $8.25 | 7,500 |
2016-09-08 | $9.03 | $9.06 | $8.95 | $9.04 | $8.37 | 5,800 |
2016-09-07 | $9.04 | $9.10 | $9.00 | $9.07 | $8.40 | 10,100 |
2016-09-06 | $9.04 | $9.11 | $9.01 | $9.11 | $8.44 | 1,500 |
2016-09-02 | $9.02 | $9.08 | $9.01 | $9.07 | $8.40 | 8,100 |
2016-09-01 | $8.98 | $9.01 | $8.88 | $8.95 | $8.29 | 33,500 |
2016-08-31 | $9.13 | $9.13 | $8.91 | $8.96 | $8.30 | 24,400 |
2016-08-30 | $8.92 | $9.20 | $8.86 | $9.11 | $8.44 | 34,600 |
2016-08-29 | $8.88 | $8.91 | $8.76 | $8.88 | $8.23 | 9,500 |
2016-08-26 | $9.06 | $9.06 | $8.79 | $8.79 | $8.14 | 1,700 |
2016-08-25 | $8.97 | $8.97 | $8.89 | $8.89 | $8.24 | 590 |
2016-08-24 | $8.92 | $8.98 | $8.87 | $8.91 | $8.26 | 1,700 |
2016-08-23 | $9.04 | $9.04 | $9.02 | $9.03 | $8.36 | 2,600 |
2016-08-22 | $8.83 | $9.04 | $8.83 | $9.04 | $8.37 | 9,000 |
2016-08-19 | $8.75 | $8.79 | $8.75 | $8.75 | $8.10 | 1,600 |
2016-08-18 | $8.75 | $8.75 | $8.75 | $8.75 | $8.11 | 2,000 |
2016-08-17 | $8.86 | $8.86 | $8.75 | $8.75 | $8.11 | 340 |
2016-08-16 | $8.81 | $8.93 | $8.81 | $8.86 | $8.20 | 7,400 |
2016-08-15 | $8.78 | $8.91 | $8.77 | $8.90 | $8.24 | 25,000 |
2016-08-12 | $8.86 | $8.86 | $8.79 | $8.81 | $8.16 | 3,700 |
2016-08-11 | $8.88 | $8.88 | $8.84 | $8.88 | $8.22 | 2,100 |
2016-08-10 | $8.82 | $8.82 | $8.77 | $8.77 | $8.12 | 9,500 |
2016-08-09 | $8.70 | $8.70 | $8.70 | $8.70 | $8.06 | 210 |
2016-08-08 | $8.54 | $8.72 | $8.54 | $8.72 | $8.08 | 4,400 |
2016-08-05 | $8.46 | $8.57 | $8.39 | $8.57 | $7.93 | 7,600 |
2016-08-04 | $8.36 | $8.43 | $8.36 | $8.43 | $7.81 | 2,000 |
2016-08-03 | $8.52 | $8.52 | $8.50 | $8.50 | $7.87 | 610 |
2016-08-02 | $8.50 | $8.50 | $8.50 | $8.50 | $7.87 | 450 |
2016-08-01 | $8.53 | $8.53 | $8.42 | $8.42 | $7.80 | 4,900 |
2016-07-29 | $8.52 | $8.54 | $8.50 | $8.54 | $7.91 | 16,500 |
2016-07-28 | $8.69 | $8.69 | $8.54 | $8.60 | $7.97 | 4,500 |
2016-07-27 | $8.78 | $8.80 | $8.71 | $8.74 | $8.10 | 7,100 |
2016-07-26 | $8.69 | $8.69 | $8.69 | $8.69 | $8.05 | 560 |
2016-07-25 | $8.52 | $8.52 | $8.52 | $8.52 | $7.89 | 520 |
2016-07-22 | $8.72 | $8.72 | $8.56 | $8.67 | $8.04 | 2,700 |
2016-07-21 | $8.70 | $8.70 | $8.56 | $8.56 | $7.93 | 7,100 |
2016-07-20 | $8.63 | $8.73 | $8.61 | $8.73 | $8.09 | 13,500 |
2016-07-19 | $8.65 | $8.71 | $8.52 | $8.52 | $7.89 | 8,000 |
2016-07-18 | $8.65 | $8.80 | $8.65 | $8.80 | $8.15 | 3,400 |
2016-07-15 | $8.74 | $8.74 | $8.66 | $8.70 | $8.06 | 3,400 |
2016-07-14 | $8.62 | $8.68 | $8.62 | $8.67 | $8.03 | 7,200 |
2016-07-13 | $8.50 | $8.63 | $8.49 | $8.59 | $7.96 | 5,900 |
2016-07-12 | $8.33 | $8.50 | $8.33 | $8.49 | $7.86 | 9,400 |
2016-07-11 | $8.36 | $8.36 | $8.33 | $8.33 | $7.72 | 400 |
2016-07-08 | $8.24 | $8.32 | $8.14 | $8.32 | $7.71 | 1,200 |
2016-07-07 | $8.10 | $8.14 | $8.10 | $8.10 | $7.50 | 1,900 |
2016-07-06 | $8.08 | $8.14 | $8.05 | $8.14 | $7.54 | 2,300 |
2016-07-05 | $8.13 | $8.30 | $8.13 | $8.14 | $7.54 | 1,000 |
2016-07-01 | $8.23 | $8.36 | $8.23 | $8.36 | $7.75 | 960 |
2016-06-30 | $8.19 | $8.19 | $8.19 | $8.19 | $7.59 | 290 |
2016-06-29 | $8.17 | $8.20 | $8.08 | $8.08 | $7.49 | 3,300 |
2016-06-28 | $8.13 | $8.13 | $8.08 | $8.08 | $7.48 | 760 |
2016-06-27 | $8.23 | $8.23 | $7.99 | $8.04 | $7.45 | 2,200 |
2016-06-24 | $8.43 | $8.43 | $8.30 | $8.30 | $7.69 | 3,300 |
2016-06-23 | $8.59 | $8.75 | $8.59 | $8.75 | $8.11 | 880 |
2016-06-22 | $8.54 | $8.54 | $8.54 | $8.54 | $7.91 | 10 |
2016-06-21 | $8.70 | $8.70 | $8.54 | $8.54 | $7.91 | 520 |
2016-06-20 | $8.56 | $8.70 | $8.50 | $8.50 | $7.87 | 9,500 |
2016-06-17 | $8.40 | $8.40 | $8.40 | $8.40 | $7.78 | 2,000 |
2016-06-16 | $8.28 | $8.33 | $8.24 | $8.26 | $7.65 | 10,100 |
2016-06-15 | $8.35 | $8.35 | $8.35 | $8.35 | $7.73 | 1,000 |
2016-06-14 | $8.53 | $8.53 | $8.35 | $8.35 | $7.74 | 1,300 |
2016-06-13 | $8.60 | $8.75 | $8.58 | $8.58 | $7.95 | 1,500 |
2016-06-10 | $8.71 | $8.71 | $8.71 | $8.71 | $8.07 | 30 |
2016-06-09 | $8.77 | $8.82 | $8.71 | $8.71 | $8.07 | 1,500 |
2016-06-08 | $9.05 | $9.05 | $9.05 | $9.05 | $8.38 | 100 |
2016-06-07 | $9.09 | $9.11 | $8.98 | $9.02 | $8.36 | 2,500 |
2016-06-06 | $8.67 | $8.88 | $8.67 | $8.86 | $8.21 | 5,100 |
2016-06-03 | $8.42 | $8.59 | $8.42 | $8.59 | $7.95 | 4,500 |
2016-06-02 | $8.57 | $8.57 | $8.57 | $8.57 | $7.94 | 190 |
2016-06-01 | $8.53 | $8.53 | $8.53 | $8.53 | $7.90 | 390 |
2016-05-31 | $8.51 | $8.94 | $8.51 | $8.60 | $7.97 | 1,300 |
2016-05-27 | $8.64 | $8.64 | $8.64 | $8.64 | $8.00 | 10 |
2016-05-26 | $8.61 | $8.66 | $8.61 | $8.64 | $8.00 | 1,300 |
2016-05-25 | $8.60 | $8.63 | $8.60 | $8.63 | $7.99 | 660 |
2016-05-24 | $8.50 | $8.50 | $8.50 | $8.50 | $7.87 | 140 |
2016-05-23 | $8.46 | $8.54 | $8.46 | $8.52 | $7.89 | 1,600 |
2016-05-20 | $8.49 | $8.49 | $8.45 | $8.45 | $7.83 | 620 |
2016-05-19 | $8.34 | $8.36 | $8.32 | $8.35 | $7.73 | 1,700 |
2016-05-18 | $8.49 | $8.49 | $8.38 | $8.38 | $7.76 | 3,700 |
2016-05-17 | $8.48 | $8.57 | $8.48 | $8.54 | $7.91 | 7,400 |
2016-05-16 | $8.49 | $8.59 | $8.49 | $8.57 | $7.94 | 3,500 |
2016-05-13 | $8.49 | $8.49 | $8.49 | $8.49 | $7.86 | 1,900 |
2016-05-12 | $8.67 | $8.67 | $8.54 | $8.57 | $7.94 | 2,700 |
2016-05-11 | $8.54 | $8.64 | $8.54 | $8.60 | $7.97 | 3,900 |
2016-05-10 | $8.54 | $8.54 | $8.54 | $8.54 | $7.91 | 330 |
2016-05-09 | $8.52 | $8.52 | $8.48 | $8.48 | $7.86 | 1,900 |
2016-05-06 | $8.56 | $8.58 | $8.56 | $8.58 | $7.95 | 3,800 |
2016-05-05 | $8.65 | $8.65 | $8.59 | $8.59 | $7.96 | 1,200 |
2016-05-04 | $8.72 | $8.72 | $8.72 | $8.72 | $8.08 | 520 |
2016-05-03 | $8.94 | $8.94 | $8.82 | $8.84 | $8.19 | 4,800 |
2016-05-02 | $8.92 | $8.98 | $8.92 | $8.98 | $8.32 | 2,300 |
2016-04-29 | $8.94 | $8.94 | $8.94 | $8.94 | $8.28 | 190 |
2016-04-28 | $8.97 | $8.97 | $8.97 | $8.97 | $8.31 | 0 |
2016-04-27 | $8.97 | $8.97 | $8.97 | $8.97 | $8.31 | 1,700 |
2016-04-26 | $9.01 | $9.06 | $8.98 | $8.98 | $8.32 | 880 |
2016-04-25 | $9.05 | $9.09 | $9.04 | $9.09 | $8.42 | 3,700 |
2016-04-22 | $9.20 | $9.20 | $9.10 | $9.10 | $8.43 | 1,200 |
2016-04-21 | $9.23 | $9.23 | $9.20 | $9.20 | $8.52 | 390 |
2016-04-20 | $9.14 | $9.22 | $9.13 | $9.21 | $8.53 | 2,800 |
2016-04-19 | $8.99 | $9.06 | $8.99 | $9.06 | $8.39 | 2,400 |
2016-04-18 | $8.87 | $8.91 | $8.84 | $8.89 | $8.24 | 8,100 |
2016-04-15 | $8.68 | $8.74 | $8.68 | $8.74 | $8.10 | 980 |
2016-04-14 | $8.80 | $8.80 | $8.70 | $8.71 | $8.07 | 2,300 |
2016-04-13 | $8.78 | $8.80 | $8.75 | $8.80 | $8.15 | 920 |
2016-04-12 | $8.64 | $8.66 | $8.64 | $8.66 | $8.02 | 470 |
2016-04-11 | $8.58 | $8.63 | $8.58 | $8.63 | $7.99 | 2,800 |
2016-04-08 | $8.55 | $8.55 | $8.50 | $8.50 | $7.87 | 470 |
2016-04-07 | $8.50 | $8.51 | $8.45 | $8.45 | $7.83 | 3,200 |
2016-04-06 | $8.50 | $8.61 | $8.50 | $8.61 | $7.97 | 2,300 |
2016-04-05 | $8.60 | $8.60 | $8.60 | $8.60 | $7.97 | 240 |
2016-04-04 | $8.74 | $8.74 | $8.74 | $8.74 | $8.10 | 600 |
2016-04-01 | $8.74 | $8.74 | $8.74 | $8.74 | $8.10 | 340 |
2016-03-31 | $8.90 | $8.90 | $8.83 | $8.83 | $8.18 | 1,600 |
2016-03-30 | $8.88 | $8.88 | $8.88 | $8.88 | $8.23 | 10 |
2016-03-29 | $8.75 | $8.88 | $8.69 | $8.88 | $8.23 | 3,200 |
2016-03-28 | $8.77 | $8.78 | $8.77 | $8.78 | $8.13 | 350 |
2016-03-24 | $8.80 | $8.80 | $8.78 | $8.78 | $8.13 | 830 |
2016-03-23 | $8.90 | $8.90 | $8.83 | $8.83 | $8.18 | 2,100 |
2016-03-22 | $8.94 | $8.94 | $8.93 | $8.93 | $8.28 | 350 |
2016-03-21 | $8.89 | $8.97 | $8.89 | $8.95 | $8.29 | 2,900 |
2016-03-18 | $9.03 | $9.06 | $9.03 | $9.06 | $8.39 | 1,200 |
2016-03-17 | $9.02 | $9.03 | $8.97 | $9.03 | $8.36 | 1,500 |
2016-03-16 | $8.84 | $8.87 | $8.82 | $8.87 | $8.22 | 2,500 |
2016-03-15 | $8.85 | $8.93 | $8.85 | $8.93 | $8.27 | 670 |
2016-03-14 | $8.92 | $8.92 | $8.92 | $8.92 | $8.27 | 150 |
2016-03-11 | $8.88 | $8.95 | $8.88 | $8.95 | $8.29 | 9,400 |
2016-03-10 | $8.85 | $8.85 | $8.65 | $8.65 | $8.01 | 2,300 |
2016-03-09 | $8.84 | $8.84 | $8.84 | $8.84 | $8.19 | 510 |
2016-03-08 | $8.74 | $8.76 | $8.74 | $8.76 | $8.12 | 660 |
2016-03-07 | $8.75 | $8.83 | $8.74 | $8.83 | $8.18 | 4,900 |
2016-03-04 | $8.57 | $8.57 | $8.57 | $8.57 | $7.94 | 20 |
2016-03-03 | $8.52 | $8.62 | $8.51 | $8.57 | $7.94 | 3,400 |
2016-03-02 | $8.40 | $8.43 | $8.40 | $8.42 | $7.80 | 940 |
2016-03-01 | $8.32 | $8.37 | $8.32 | $8.37 | $7.75 | 1,300 |
2016-02-29 | $8.20 | $8.25 | $8.20 | $8.23 | $7.62 | 1,600 |
2016-02-26 | $8.23 | $8.23 | $8.18 | $8.20 | $7.60 | 6,300 |
2016-02-25 | $8.07 | $8.15 | $8.07 | $8.14 | $7.54 | 7,100 |
2016-02-24 | $8.04 | $8.15 | $7.86 | $8.15 | $7.55 | 2,700 |
2016-02-23 | $8.11 | $8.11 | $8.08 | $8.09 | $7.49 | 310 |
2016-02-22 | $8.11 | $8.11 | $8.11 | $8.11 | $7.51 | 0 |
2016-02-19 | $8.11 | $8.11 | $8.11 | $8.11 | $7.51 | 120 |
2016-02-18 | $8.13 | $8.20 | $8.13 | $8.20 | $7.60 | 3,500 |
2016-02-17 | $8.06 | $8.11 | $8.05 | $8.05 | $7.46 | 6,600 |
2016-02-16 | $7.76 | $7.81 | $7.74 | $7.81 | $7.24 | 10,700 |
2016-02-12 | $7.70 | $7.74 | $7.70 | $7.71 | $7.14 | 730 |
2016-02-11 | $7.68 | $7.70 | $7.61 | $7.66 | $7.10 | 3,800 |
2016-02-10 | $7.76 | $7.76 | $7.76 | $7.76 | $7.19 | 50 |
2016-02-09 | $7.65 | $7.76 | $7.63 | $7.76 | $7.19 | 19,000 |
2016-02-08 | $7.81 | $7.86 | $7.81 | $7.86 | $7.28 | 1,500 |
2016-02-05 | $8.03 | $8.03 | $8.01 | $8.01 | $7.42 | 660 |
2016-02-04 | $8.07 | $8.10 | $8.07 | $8.10 | $7.50 | 19,800 |
2016-02-03 | $7.75 | $7.89 | $7.75 | $7.89 | $7.31 | 640 |
2016-02-02 | $7.76 | $7.77 | $7.75 | $7.77 | $7.20 | 2,900 |
2016-02-01 | $8.02 | $8.03 | $7.97 | $8.03 | $7.44 | 1,000 |
2016-01-29 | $7.92 | $8.04 | $7.86 | $8.04 | $7.45 | 7,400 |
2016-01-28 | $7.78 | $7.78 | $7.78 | $7.78 | $7.21 | 0 |
2016-01-27 | $7.78 | $7.78 | $7.78 | $7.78 | $7.21 | 190 |
2016-01-26 | $7.75 | $7.78 | $7.75 | $7.78 | $7.21 | 780 |
2016-01-25 | $7.80 | $7.80 | $7.73 | $7.73 | $7.16 | 1,300 |
2016-01-22 | $7.65 | $7.65 | $7.65 | $7.65 | $7.09 | 10 |
2016-01-21 | $7.65 | $7.65 | $7.65 | $7.65 | $7.09 | 0 |
2016-01-20 | $7.71 | $7.71 | $7.65 | $7.65 | $7.09 | 2,100 |
2016-01-19 | $8.06 | $8.06 | $7.94 | $7.94 | $7.36 | 600 |
2016-01-15 | $8.00 | $8.00 | $7.90 | $7.90 | $7.32 | 1,000 |
2016-01-14 | $8.10 | $8.18 | $8.10 | $8.17 | $7.57 | 1,400 |
2016-01-13 | $8.23 | $8.23 | $8.23 | $8.23 | $7.63 | 450 |
2016-01-12 | $8.10 | $8.15 | $8.10 | $8.15 | $7.55 | 2,200 |
2016-01-11 | $8.27 | $8.27 | $8.15 | $8.20 | $7.60 | 4,100 |
2016-01-08 | $8.38 | $8.38 | $8.30 | $8.30 | $7.69 | 540 |
2016-01-07 | $8.50 | $8.50 | $8.36 | $8.40 | $7.78 | 2,100 |
2016-01-06 | $8.62 | $8.70 | $8.61 | $8.61 | $7.98 | 2,400 |
2016-01-05 | $8.89 | $8.89 | $8.81 | $8.89 | $8.23 | 1,500 |
2016-01-04 | $8.97 | $8.97 | $8.89 | $8.92 | $8.26 | 3,300 |
2015-12-31 | $9.03 | $9.03 | $9.01 | $9.02 | $8.35 | 630 |
2015-12-30 | $9.05 | $9.09 | $9.04 | $9.09 | $8.42 | 3,100 |
2015-12-29 | $9.15 | $9.22 | $9.15 | $9.17 | $8.50 | 1,600 |
2015-12-28 | $9.46 | $9.49 | $9.45 | $9.46 | $8.46 | 3,100 |
2015-12-24 | $9.42 | $9.52 | $9.42 | $9.46 | $8.46 | 3,000 |
2015-12-23 | $9.37 | $9.41 | $9.35 | $9.41 | $8.41 | 3,200 |
2015-12-22 | $9.19 | $9.30 | $9.19 | $9.29 | $8.31 | 10,900 |
2015-12-21 | $9.19 | $9.25 | $9.16 | $9.16 | $8.19 | 6,700 |
2015-12-18 | $9.25 | $9.25 | $9.25 | $9.25 | $8.27 | 80 |
2015-12-17 | $9.30 | $9.32 | $9.23 | $9.25 | $8.27 | 2,500 |
2015-12-16 | $9.20 | $9.25 | $9.20 | $9.25 | $8.27 | 3,100 |
2015-12-15 | $9.14 | $9.23 | $9.14 | $9.22 | $8.24 | 12,500 |
2015-12-14 | $9.15 | $9.16 | $9.14 | $9.16 | $8.19 | 2,800 |
2015-12-11 | $9.33 | $9.36 | $9.22 | $9.29 | $8.31 | 5,100 |
2015-12-10 | $9.46 | $9.46 | $9.46 | $9.46 | $8.46 | 970 |
2015-12-09 | $9.59 | $9.59 | $9.59 | $9.59 | $8.57 | 120 |
2015-12-08 | $9.49 | $9.59 | $9.49 | $9.59 | $8.57 | 320 |
2015-12-07 | $9.63 | $9.66 | $9.60 | $9.60 | $8.58 | 1,700 |
2015-12-04 | $9.73 | $9.81 | $9.73 | $9.81 | $8.77 | 660 |
2015-12-03 | $9.72 | $9.72 | $9.72 | $9.72 | $8.70 | 10 |
2015-12-02 | $9.70 | $9.72 | $9.67 | $9.72 | $8.70 | 1,200 |
2015-12-01 | $9.90 | $9.96 | $9.82 | $9.95 | $8.90 | 1,600 |
2015-11-30 | $9.81 | $9.88 | $9.80 | $9.85 | $8.80 | 1,400 |
2015-11-27 | $9.75 | $9.75 | $9.75 | $9.75 | $8.72 | 200 |
2015-11-25 | $9.80 | $9.80 | $9.80 | $9.80 | $8.76 | 0 |
2015-11-24 | $9.80 | $9.80 | $9.80 | $9.80 | $8.76 | 540 |
2015-11-23 | $9.77 | $9.79 | $9.75 | $9.75 | $8.72 | 410 |
2015-11-20 | $9.82 | $9.88 | $9.81 | $9.88 | $8.83 | 1,300 |
2015-11-19 | $9.89 | $9.90 | $9.89 | $9.89 | $8.84 | 15,200 |
2015-11-18 | $9.81 | $9.90 | $9.81 | $9.86 | $8.82 | 15,600 |
2015-11-17 | $9.85 | $9.91 | $9.83 | $9.91 | $8.86 | 2,300 |
2015-11-16 | $9.77 | $9.77 | $9.77 | $9.77 | $8.73 | 90 |
2015-11-13 | $9.68 | $9.77 | $9.68 | $9.77 | $8.73 | 1,100 |
2015-11-12 | $9.66 | $9.71 | $9.66 | $9.68 | $8.66 | 9,500 |
2015-11-11 | $9.75 | $9.79 | $9.75 | $9.78 | $8.74 | 2,000 |
2015-11-10 | $9.83 | $9.83 | $9.81 | $9.83 | $8.79 | 820 |
2015-11-09 | $9.85 | $9.85 | $9.77 | $9.79 | $8.75 | 4,700 |
2015-11-06 | $9.99 | $9.99 | $9.92 | $9.92 | $8.87 | 900 |
2015-11-05 | $10.18 | $10.18 | $10.18 | $10.18 | $9.10 | 20 |
2015-11-04 | $10.18 | $10.18 | $10.18 | $10.18 | $9.10 | 10 |
2015-11-03 | $10.04 | $10.22 | $10.04 | $10.18 | $9.10 | 1,400 |
2015-11-02 | $10.06 | $10.08 | $10.00 | $10.08 | $9.01 | 3,700 |
2015-10-30 | $9.90 | $9.95 | $9.82 | $9.95 | $8.90 | 1,800 |
2015-10-29 | $9.91 | $9.93 | $9.91 | $9.93 | $8.88 | 2,900 |
2015-10-28 | $10.07 | $10.07 | $10.07 | $10.07 | $9.00 | 1,100 |
2015-10-27 | $10.20 | $10.20 | $10.20 | $10.20 | $9.12 | 90 |
2015-10-26 | $10.17 | $10.25 | $10.17 | $10.20 | $9.12 | 1,500 |
2015-10-23 | $10.19 | $10.19 | $10.19 | $10.19 | $9.11 | 510 |
2015-10-22 | $10.07 | $10.07 | $10.06 | $10.06 | $9.00 | 1,000 |
2015-10-21 | $10.00 | $10.00 | $9.99 | $10.00 | $8.94 | 2,300 |
2015-10-20 | $10.11 | $10.11 | $10.11 | $10.11 | $9.04 | 1,000 |
2015-10-19 | $10.14 | $10.14 | $10.14 | $10.14 | $9.07 | 0 |
2015-10-16 | $10.15 | $10.15 | $10.14 | $10.14 | $9.07 | 700 |
2015-10-15 | $10.23 | $10.23 | $10.17 | $10.23 | $9.14 | 1,500 |
2015-10-14 | $10.03 | $10.03 | $9.98 | $9.98 | $8.92 | 13,700 |
2015-10-13 | $9.98 | $10.02 | $9.90 | $9.90 | $8.85 | 4,200 |
2015-10-12 | $10.17 | $10.17 | $9.99 | $10.01 | $8.95 | 1,500 |
2015-10-09 | $10.19 | $10.19 | $10.16 | $10.19 | $9.11 | 850 |
2015-10-08 | $10.02 | $10.02 | $10.02 | $10.02 | $8.96 | 320 |
2015-10-07 | $10.02 | $10.02 | $10.00 | $10.00 | $8.94 | 910 |
2015-10-06 | $9.72 | $9.72 | $9.72 | $9.72 | $8.69 | 100 |
2015-10-05 | $9.72 | $9.73 | $9.72 | $9.72 | $8.69 | 22,300 |
2015-10-02 | $9.56 | $9.57 | $9.56 | $9.57 | $8.56 | 2,200 |
2015-10-01 | $9.49 | $9.59 | $9.49 | $9.52 | $8.51 | 5,500 |
2015-09-30 | $9.55 | $9.55 | $9.49 | $9.49 | $8.49 | 16,700 |
2015-09-29 | $9.47 | $9.47 | $9.47 | $9.47 | $8.46 | 500 |
2015-09-28 | $9.66 | $9.66 | $9.40 | $9.44 | $8.44 | 1,500 |
2015-09-25 | $9.62 | $9.65 | $9.56 | $9.59 | $8.57 | 2,200 |
2015-09-24 | $9.60 | $9.67 | $9.52 | $9.55 | $8.54 | 2,200 |
2015-09-23 | $9.91 | $9.91 | $9.81 | $9.82 | $8.78 | 2,600 |
2015-09-22 | $9.93 | $9.99 | $9.92 | $9.99 | $8.93 | 1,800 |
2015-09-21 | $10.25 | $10.25 | $10.25 | $10.25 | $9.17 | 1,000 |
2015-09-18 | $10.41 | $10.41 | $10.28 | $10.28 | $9.19 | 5,800 |
2015-09-17 | $10.57 | $10.62 | $10.57 | $10.62 | $9.50 | 650 |
2015-09-16 | $10.54 | $10.54 | $10.54 | $10.54 | $9.42 | 150 |
2015-09-15 | $10.46 | $10.46 | $10.46 | $10.46 | $9.35 | 10 |
2015-09-14 | $10.46 | $10.46 | $10.46 | $10.46 | $9.35 | 0 |
2015-09-11 | $10.46 | $10.46 | $10.46 | $10.46 | $9.35 | 500 |
2015-09-10 | $10.56 | $10.56 | $10.56 | $10.56 | $9.44 | 0 |
2015-09-09 | $10.56 | $10.56 | $10.56 | $10.56 | $9.44 | 1,500 |
2015-09-08 | $10.42 | $10.42 | $10.42 | $10.42 | $9.32 | 330 |
2015-09-04 | $10.32 | $10.32 | $10.20 | $10.20 | $9.12 | 1,600 |
2015-09-03 | $10.37 | $10.37 | $10.35 | $10.35 | $9.25 | 510 |
2015-09-02 | $10.32 | $10.32 | $10.32 | $10.32 | $9.23 | 30 |
2015-09-01 | $10.40 | $10.40 | $10.32 | $10.32 | $9.23 | 17,400 |
2015-08-31 | $10.54 | $10.54 | $10.48 | $10.53 | $9.42 | 3,100 |
2015-08-28 | $10.36 | $10.36 | $10.36 | $10.36 | $9.26 | 220 |
2015-08-27 | $10.40 | $10.40 | $10.40 | $10.40 | $9.30 | 670 |
2015-08-26 | $10.10 | $10.10 | $10.01 | $10.10 | $9.03 | 10,000 |
2015-08-25 | $10.33 | $10.43 | $10.17 | $10.20 | $9.12 | 3,500 |
2015-08-24 | $9.85 | $10.37 | $9.85 | $10.16 | $9.09 | 2,700 |
2015-08-21 | $10.59 | $10.59 | $10.37 | $10.37 | $9.27 | 2,100 |
Global X Fertilizers/Potash ETF (SOIL) News Headlines
Recent Global X Fertilizers/Potash ETF (SOIL) News
Similar Companies to Global X Fertilizers/Potash ETF (SOIL) 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 | -- | -- | -- |