Global X Fertilizers/Potash ETF (SOIL) Exchange: NYSE ARCA

Data as of May 3, 2024

$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 3, 2024
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.

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

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.