WhiteHorse Finance Inc (WHF) Exchange: NASDAQ
Data as of April 18, 2024
$12.40 ($0.09) 0.73%
WhiteHorse Finance Inc - Daily Information
Click for more stock information on WhiteHorse Finance Inc.Daily Information | Data |
---|---|
Date | April 18, 2024 |
Open | $12.37 |
Previous Close | $12.40 |
High | $12.45 |
Low | $12.28 |
Adjusted Open | $12.37 |
Previous Adjusted Close | $12.40 |
Adjusted High | $12.45 |
Adjusted Low | $12.28 |
About WhiteHorse Finance Inc (WHF)
WhiteHorse Finance is a business development company that originates and invests in loans to privately held, lower middle market companies across a broad range of industries. The Company's investment activities are managed by H.I.G. WhiteHorse Advisers, LLC, an affiliate of H.I.G. Capital, LLC, ("H.I.G. Capital"). H.I.G. Capital is a leading global alternative asset manager with over $45 billion of capital under management* across a number of funds focused on the small and mid-cap markets. For more information about H.I.G. Capital, please visit http://www.higcapital.com.
Invest in WhiteHorse Finance Inc (WHF)
Historical Stock Data for WhiteHorse Finance Inc (WHF)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-04-11 | $12.37 | $12.45 | $12.28 | $12.40 | $12.40 | 35,659 |
2024-04-10 | $12.46 | $12.56 | $12.25 | $12.31 | $12.31 | 67,558 |
2024-04-09 | $12.30 | $12.56 | $12.19 | $12.49 | $12.49 | 198,821 |
2024-04-08 | $12.30 | $12.44 | $12.00 | $12.34 | $12.34 | 320,489 |
2024-04-05 | $12.17 | $12.35 | $12.17 | $12.27 | $12.27 | 109,719 |
2024-04-04 | $12.30 | $12.35 | $12.13 | $12.19 | $12.19 | 154,032 |
2024-04-03 | $12.17 | $12.35 | $12.03 | $12.26 | $12.26 | 139,955 |
2024-04-02 | $12.33 | $12.36 | $12.08 | $12.10 | $12.10 | 274,185 |
2024-04-01 | $12.38 | $12.39 | $12.06 | $12.20 | $12.20 | 188,000 |
2024-03-28 | $12.60 | $12.60 | $12.37 | $12.40 | $12.40 | 78,182 |
2024-03-27 | $12.46 | $12.57 | $12.46 | $12.55 | $12.55 | 19,428 |
2024-03-26 | $12.49 | $12.56 | $12.42 | $12.52 | $12.52 | 53,488 |
2024-03-25 | $12.32 | $12.45 | $12.25 | $12.43 | $12.43 | 110,572 |
2024-03-22 | $12.20 | $12.34 | $12.16 | $12.21 | $12.21 | 107,813 |
2024-03-21 | $12.25 | $12.35 | $12.16 | $12.20 | $12.20 | 111,153 |
2024-03-20 | $12.93 | $13.01 | $12.70 | $12.78 | $12.39 | 141,681 |
2024-03-19 | $12.80 | $12.88 | $12.75 | $12.87 | $12.48 | 132,165 |
2024-03-18 | $12.75 | $12.75 | $12.61 | $12.74 | $12.74 | 64,472 |
2024-03-15 | $12.61 | $12.69 | $12.53 | $12.69 | $12.69 | 49,080 |
2024-03-14 | $12.80 | $12.80 | $12.49 | $12.53 | $12.53 | 41,249 |
2024-03-13 | $12.61 | $12.81 | $12.61 | $12.74 | $12.74 | 34,522 |
2024-03-12 | $12.65 | $12.75 | $12.57 | $12.61 | $12.61 | 45,368 |
2024-03-11 | $12.57 | $12.70 | $12.57 | $12.69 | $12.69 | 24,214 |
2024-03-08 | $12.63 | $12.64 | $12.47 | $12.57 | $12.57 | 41,024 |
2024-03-07 | $12.67 | $12.68 | $12.55 | $12.64 | $12.64 | 31,189 |
2024-03-06 | $12.42 | $12.69 | $12.42 | $12.55 | $12.55 | 37,609 |
2024-03-05 | $12.38 | $12.57 | $12.35 | $12.49 | $12.49 | 28,179 |
2024-03-04 | $12.40 | $12.55 | $12.32 | $12.45 | $12.45 | 74,988 |
2024-03-01 | $12.49 | $12.50 | $12.30 | $12.41 | $12.41 | 50,037 |
2024-02-29 | $12.35 | $12.49 | $12.15 | $12.45 | $12.45 | 102,723 |
2024-02-28 | $12.57 | $12.57 | $12.22 | $12.43 | $12.43 | 56,981 |
2024-02-27 | $12.54 | $12.60 | $12.38 | $12.55 | $12.55 | 51,113 |
2024-02-26 | $12.64 | $12.72 | $12.50 | $12.50 | $12.50 | 42,594 |
2024-02-23 | $12.55 | $12.74 | $12.55 | $12.69 | $12.69 | 18,972 |
2024-02-22 | $12.51 | $12.75 | $12.50 | $12.56 | $12.56 | 46,138 |
2024-02-21 | $12.58 | $12.70 | $12.58 | $12.61 | $12.61 | 27,983 |
2024-02-20 | $12.68 | $12.73 | $12.64 | $12.70 | $12.70 | 16,932 |
2024-02-16 | $12.69 | $12.77 | $12.62 | $12.68 | $12.68 | 43,007 |
2024-02-15 | $12.68 | $12.77 | $12.63 | $12.72 | $12.72 | 28,543 |
2024-02-14 | $12.75 | $12.75 | $12.64 | $12.71 | $12.71 | 25,433 |
2024-02-13 | $12.75 | $12.75 | $12.60 | $12.74 | $12.74 | 22,535 |
2024-02-12 | $12.58 | $12.75 | $12.56 | $12.75 | $12.75 | 43,326 |
2024-02-09 | $12.57 | $12.70 | $12.51 | $12.61 | $12.61 | 41,254 |
2024-02-08 | $12.56 | $12.69 | $12.46 | $12.55 | $12.55 | 20,126 |
2024-02-07 | $12.52 | $12.58 | $12.31 | $12.53 | $12.53 | 95,279 |
2024-02-06 | $12.52 | $12.56 | $12.42 | $12.52 | $12.52 | 30,823 |
2024-02-05 | $12.53 | $12.68 | $12.45 | $12.52 | $12.52 | 57,458 |
2024-02-02 | $12.55 | $12.71 | $12.55 | $12.59 | $12.59 | 21,792 |
2024-02-01 | $12.62 | $12.70 | $12.51 | $12.55 | $12.55 | 21,803 |
2024-01-31 | $12.74 | $12.75 | $12.51 | $12.51 | $12.51 | 41,227 |
2024-01-30 | $12.54 | $12.69 | $12.54 | $12.69 | $12.69 | 37,490 |
2024-01-29 | $12.71 | $12.80 | $12.54 | $12.60 | $12.60 | 55,891 |
2024-01-26 | $12.69 | $12.85 | $12.66 | $12.82 | $12.82 | 28,333 |
2024-01-25 | $12.67 | $12.76 | $12.60 | $12.64 | $12.64 | 17,771 |
2024-01-24 | $12.82 | $12.82 | $12.68 | $12.68 | $12.68 | 38,195 |
2024-01-23 | $12.70 | $12.83 | $12.60 | $12.75 | $12.75 | 50,262 |
2024-01-22 | $12.34 | $12.73 | $12.34 | $12.68 | $12.68 | 47,494 |
2024-01-19 | $12.52 | $12.58 | $12.48 | $12.54 | $12.54 | 11,642 |
2024-01-18 | $12.62 | $12.76 | $12.42 | $12.51 | $12.51 | 27,900 |
2024-01-17 | $12.66 | $12.88 | $12.53 | $12.62 | $12.62 | 40,656 |
2024-01-16 | $12.77 | $12.84 | $12.62 | $12.65 | $12.65 | 26,037 |
2024-01-12 | $12.78 | $12.88 | $12.77 | $12.77 | $12.77 | 26,759 |
2024-01-11 | $12.61 | $12.85 | $12.60 | $12.78 | $12.78 | 35,967 |
2024-01-10 | $12.61 | $12.79 | $12.61 | $12.66 | $12.66 | 44,624 |
2024-01-09 | $12.87 | $12.91 | $12.67 | $12.70 | $12.70 | 53,493 |
2024-01-08 | $12.52 | $12.92 | $12.52 | $12.85 | $12.85 | 65,513 |
2024-01-05 | $12.48 | $12.76 | $12.41 | $12.75 | $12.75 | 51,052 |
2024-01-04 | $12.30 | $12.63 | $12.29 | $12.56 | $12.56 | 110,758 |
2024-01-03 | $12.48 | $12.48 | $12.21 | $12.27 | $12.27 | 58,440 |
2024-01-02 | $12.30 | $12.40 | $12.14 | $12.30 | $12.30 | 62,348 |
2023-12-29 | $12.22 | $12.50 | $12.22 | $12.30 | $12.30 | 83,755 |
2023-12-28 | $12.37 | $12.46 | $12.10 | $12.24 | $12.24 | 89,337 |
2023-12-27 | $12.31 | $12.49 | $12.28 | $12.43 | $12.43 | 86,136 |
2023-12-26 | $12.13 | $12.39 | $12.13 | $12.27 | $12.27 | 54,102 |
2023-12-22 | $12.48 | $12.51 | $12.17 | $12.20 | $12.20 | 42,830 |
2023-12-21 | $12.37 | $12.51 | $12.32 | $12.41 | $12.41 | 49,027 |
2023-12-20 | $12.62 | $12.81 | $12.31 | $12.36 | $12.36 | 98,033 |
2023-12-19 | $12.72 | $12.80 | $12.65 | $12.68 | $12.68 | 94,551 |
2023-12-18 | $12.98 | $13.07 | $12.88 | $13.04 | $12.66 | 192,827 |
2023-12-15 | $12.87 | $12.98 | $12.80 | $12.89 | $12.51 | 53,453 |
2023-12-14 | $12.73 | $12.96 | $12.69 | $12.92 | $12.54 | 90,958 |
2023-12-13 | $12.51 | $12.70 | $12.48 | $12.64 | $12.27 | 56,329 |
2023-12-12 | $12.49 | $12.59 | $12.47 | $12.52 | $12.15 | 47,148 |
2023-12-11 | $12.27 | $12.58 | $12.27 | $12.54 | $12.17 | 63,732 |
2023-12-08 | $12.29 | $12.46 | $12.29 | $12.44 | $12.07 | 25,240 |
2023-12-07 | $12.30 | $12.42 | $12.25 | $12.32 | $11.96 | 41,286 |
2023-12-06 | $12.40 | $12.46 | $12.26 | $12.27 | $11.91 | 54,401 |
2023-12-05 | $12.30 | $12.49 | $12.30 | $12.40 | $12.40 | 37,067 |
2023-12-04 | $12.26 | $12.38 | $12.26 | $12.37 | $12.37 | 37,812 |
2023-12-01 | $12.15 | $12.34 | $12.10 | $12.34 | $12.34 | 72,641 |
2023-11-30 | $12.24 | $12.24 | $12.05 | $12.15 | $12.15 | 60,221 |
2023-11-29 | $12.32 | $12.32 | $12.05 | $12.17 | $12.17 | 36,206 |
2023-11-28 | $12.10 | $12.32 | $12.05 | $12.18 | $12.18 | 29,990 |
2023-11-27 | $12.17 | $12.26 | $12.02 | $12.15 | $12.15 | 77,782 |
2023-11-24 | $12.31 | $12.34 | $12.12 | $12.25 | $12.25 | 23,427 |
2023-11-22 | $12.27 | $12.40 | $12.10 | $12.31 | $12.31 | 49,887 |
2023-11-21 | $12.30 | $12.36 | $12.14 | $12.31 | $12.31 | 36,500 |
2023-11-20 | $12.55 | $12.55 | $12.28 | $12.38 | $12.38 | 54,337 |
2023-11-17 | $12.60 | $12.78 | $12.56 | $12.61 | $12.61 | 24,119 |
2023-11-16 | $12.50 | $12.60 | $12.41 | $12.58 | $12.58 | 29,700 |
2023-11-15 | $12.35 | $12.49 | $12.24 | $12.45 | $12.45 | 46,697 |
2023-11-14 | $12.14 | $12.39 | $12.11 | $12.22 | $12.22 | 75,417 |
2023-11-13 | $12.10 | $12.26 | $12.03 | $12.16 | $12.16 | 57,671 |
2023-11-10 | $12.23 | $12.24 | $12.00 | $12.10 | $12.10 | 27,172 |
2023-11-09 | $12.24 | $12.26 | $12.00 | $12.20 | $12.20 | 36,865 |
2023-11-08 | $12.06 | $12.26 | $11.94 | $12.24 | $12.24 | 43,055 |
2023-11-07 | $12.13 | $12.17 | $11.87 | $12.00 | $12.00 | 34,845 |
2023-11-06 | $12.05 | $12.20 | $12.00 | $12.17 | $12.17 | 44,263 |
2023-11-03 | $12.15 | $12.24 | $11.96 | $12.06 | $12.06 | 54,797 |
2023-11-02 | $12.25 | $12.25 | $12.01 | $12.15 | $12.15 | 29,977 |
2023-11-01 | $11.81 | $12.24 | $11.70 | $12.19 | $12.19 | 28,309 |
2023-10-31 | $11.96 | $11.97 | $11.62 | $11.76 | $11.76 | 21,793 |
2023-10-30 | $12.12 | $12.12 | $11.48 | $11.61 | $11.61 | 85,397 |
2023-10-27 | $12.12 | $12.18 | $11.96 | $11.99 | $11.99 | 40,713 |
2023-10-26 | $12.25 | $12.26 | $12.12 | $12.12 | $12.12 | 22,215 |
2023-10-25 | $12.33 | $12.34 | $12.13 | $12.20 | $12.20 | 20,886 |
2023-10-24 | $12.13 | $12.34 | $12.13 | $12.25 | $12.25 | 16,772 |
2023-10-23 | $12.33 | $12.34 | $12.13 | $12.13 | $12.13 | 42,885 |
2023-10-20 | $12.29 | $12.40 | $12.21 | $12.29 | $12.29 | 14,064 |
2023-10-19 | $12.22 | $12.42 | $12.20 | $12.29 | $12.29 | 28,719 |
2023-10-18 | $12.72 | $12.73 | $12.31 | $12.40 | $12.40 | 24,577 |
2023-10-17 | $12.55 | $12.75 | $12.55 | $12.69 | $12.69 | 14,871 |
2023-10-16 | $12.54 | $12.75 | $12.53 | $12.64 | $12.64 | 21,471 |
2023-10-13 | $12.73 | $12.73 | $12.51 | $12.55 | $12.55 | 16,620 |
2023-10-12 | $12.74 | $12.74 | $12.52 | $12.62 | $12.62 | 14,401 |
2023-10-11 | $12.68 | $12.83 | $12.62 | $12.74 | $12.74 | 20,881 |
2023-10-10 | $12.80 | $12.84 | $12.62 | $12.70 | $12.70 | 20,773 |
2023-10-09 | $12.70 | $12.83 | $12.55 | $12.72 | $12.72 | 23,781 |
2023-10-06 | $12.46 | $12.78 | $12.46 | $12.70 | $12.70 | 21,416 |
2023-10-05 | $12.34 | $12.75 | $12.20 | $12.52 | $12.52 | 76,989 |
2023-10-04 | $12.20 | $12.49 | $12.15 | $12.30 | $12.30 | 71,643 |
2023-10-03 | $12.51 | $12.51 | $12.17 | $12.28 | $12.28 | 48,885 |
2023-10-02 | $12.67 | $12.69 | $12.23 | $12.41 | $12.41 | 35,737 |
2023-09-29 | $12.60 | $13.00 | $12.50 | $12.77 | $12.77 | 53,604 |
2023-09-28 | $12.30 | $12.60 | $12.30 | $12.55 | $12.55 | 27,488 |
2023-09-27 | $12.13 | $12.36 | $12.10 | $12.30 | $12.30 | 37,561 |
2023-09-26 | $12.21 | $12.31 | $12.08 | $12.13 | $12.13 | 30,662 |
2023-09-25 | $12.39 | $12.40 | $12.23 | $12.29 | $12.29 | 37,574 |
2023-09-22 | $12.54 | $12.63 | $12.39 | $12.47 | $12.47 | 18,662 |
2023-09-21 | $12.52 | $12.58 | $12.37 | $12.48 | $12.48 | 27,593 |
2023-09-20 | $12.67 | $12.75 | $12.50 | $12.50 | $12.50 | 47,257 |
2023-09-19 | $12.92 | $12.95 | $12.63 | $12.69 | $12.69 | 47,510 |
2023-09-18 | $13.02 | $13.04 | $12.76 | $12.76 | $12.76 | 77,532 |
2023-09-15 | $13.43 | $13.52 | $13.31 | $13.44 | $13.06 | 87,408 |
2023-09-14 | $13.25 | $13.45 | $13.25 | $13.38 | $13.00 | 56,006 |
2023-09-13 | $13.13 | $13.25 | $13.06 | $13.22 | $12.85 | 32,548 |
2023-09-12 | $13.10 | $13.16 | $12.99 | $13.07 | $12.70 | 40,969 |
2023-09-11 | $13.00 | $13.11 | $12.94 | $13.10 | $12.73 | 57,619 |
2023-09-08 | $12.97 | $13.05 | $12.70 | $12.90 | $12.54 | 81,727 |
2023-09-07 | $12.71 | $12.95 | $12.71 | $12.92 | $12.56 | 32,765 |
2023-09-06 | $12.96 | $13.18 | $12.73 | $12.76 | $12.40 | 28,596 |
2023-09-05 | $13.05 | $13.17 | $12.93 | $12.95 | $12.59 | 37,823 |
2023-09-01 | $13.12 | $13.17 | $13.10 | $13.13 | $13.13 | 12,172 |
2023-08-31 | $13.13 | $13.18 | $12.95 | $13.02 | $13.02 | 33,631 |
2023-08-30 | $12.99 | $13.10 | $12.90 | $13.05 | $13.05 | 30,818 |
2023-08-29 | $12.93 | $13.03 | $12.86 | $12.91 | $12.91 | 23,751 |
2023-08-28 | $12.75 | $13.17 | $12.75 | $12.84 | $12.84 | 49,098 |
2023-08-25 | $13.02 | $13.02 | $12.71 | $12.75 | $12.75 | 26,561 |
2023-08-24 | $13.05 | $13.05 | $12.74 | $12.97 | $12.97 | 37,192 |
2023-08-23 | $12.71 | $12.97 | $12.71 | $12.85 | $12.85 | 68,672 |
2023-08-22 | $12.93 | $12.94 | $12.55 | $12.58 | $12.58 | 47,111 |
2023-08-21 | $12.88 | $12.99 | $12.79 | $12.95 | $12.95 | 69,971 |
2023-08-18 | $12.58 | $12.92 | $12.58 | $12.80 | $12.80 | 35,188 |
2023-08-17 | $12.77 | $12.84 | $12.50 | $12.69 | $12.69 | 117,266 |
2023-08-16 | $12.69 | $13.00 | $12.55 | $12.69 | $12.69 | 55,599 |
2023-08-15 | $12.56 | $12.75 | $12.50 | $12.65 | $12.65 | 49,081 |
2023-08-14 | $12.63 | $12.76 | $12.51 | $12.52 | $12.52 | 39,824 |
2023-08-11 | $12.60 | $12.84 | $12.60 | $12.72 | $12.72 | 29,371 |
2023-08-10 | $12.67 | $12.79 | $12.50 | $12.58 | $12.58 | 88,464 |
2023-08-09 | $12.75 | $13.04 | $12.50 | $12.67 | $12.67 | 95,751 |
2023-08-08 | $13.34 | $13.50 | $12.91 | $13.10 | $13.10 | 156,741 |
2023-08-07 | $13.62 | $13.69 | $13.45 | $13.51 | $13.51 | 54,075 |
2023-08-04 | $13.48 | $13.62 | $13.47 | $13.60 | $13.60 | 40,516 |
2023-08-03 | $13.56 | $13.58 | $13.46 | $13.47 | $13.47 | 28,020 |
2023-08-02 | $13.61 | $13.62 | $13.32 | $13.62 | $13.62 | 31,535 |
2023-08-01 | $13.33 | $13.62 | $13.33 | $13.55 | $13.55 | 27,575 |
2023-07-31 | $13.52 | $13.52 | $13.31 | $13.42 | $13.42 | 27,829 |
2023-07-28 | $13.46 | $13.50 | $13.37 | $13.50 | $13.50 | 21,512 |
2023-07-27 | $13.65 | $13.65 | $13.35 | $13.35 | $13.35 | 28,852 |
2023-07-26 | $13.25 | $13.61 | $13.19 | $13.58 | $13.58 | 54,603 |
2023-07-25 | $13.19 | $13.38 | $13.16 | $13.20 | $13.20 | 56,777 |
2023-07-24 | $13.32 | $13.34 | $13.15 | $13.26 | $13.26 | 51,627 |
2023-07-21 | $13.35 | $13.35 | $13.17 | $13.25 | $13.25 | 59,891 |
2023-07-20 | $13.56 | $13.56 | $13.22 | $13.25 | $13.25 | 63,373 |
2023-07-19 | $13.60 | $13.63 | $13.41 | $13.49 | $13.49 | 53,708 |
2023-07-18 | $13.43 | $13.60 | $13.31 | $13.60 | $13.60 | 48,904 |
2023-07-17 | $13.45 | $13.48 | $13.30 | $13.37 | $13.37 | 46,122 |
2023-07-14 | $13.49 | $13.50 | $13.33 | $13.40 | $13.40 | 30,686 |
2023-07-13 | $13.33 | $13.45 | $13.25 | $13.41 | $13.41 | 41,353 |
2023-07-12 | $13.38 | $13.41 | $13.20 | $13.23 | $13.23 | 35,269 |
2023-07-11 | $13.10 | $13.32 | $13.10 | $13.26 | $13.26 | 50,264 |
2023-07-10 | $13.00 | $13.22 | $12.95 | $13.11 | $13.11 | 64,111 |
2023-07-07 | $12.85 | $13.08 | $12.85 | $12.90 | $12.90 | 52,830 |
2023-07-06 | $13.22 | $13.39 | $12.83 | $12.88 | $12.88 | 61,199 |
2023-07-05 | $13.17 | $13.40 | $13.07 | $13.32 | $13.32 | 150,850 |
2023-07-03 | $12.91 | $13.13 | $12.90 | $13.07 | $13.07 | 41,130 |
2023-06-30 | $12.79 | $13.07 | $12.66 | $12.83 | $12.83 | 66,290 |
2023-06-29 | $12.57 | $12.85 | $12.52 | $12.70 | $12.70 | 37,282 |
2023-06-28 | $12.35 | $12.64 | $12.35 | $12.54 | $12.54 | 35,086 |
2023-06-27 | $12.53 | $12.53 | $12.31 | $12.40 | $12.40 | 31,183 |
2023-06-26 | $12.58 | $12.59 | $12.45 | $12.53 | $12.53 | 34,482 |
2023-06-23 | $12.58 | $12.63 | $12.39 | $12.49 | $12.49 | 62,632 |
2023-06-22 | $12.80 | $12.80 | $12.53 | $12.58 | $12.58 | 38,544 |
2023-06-21 | $12.65 | $12.99 | $12.65 | $12.80 | $12.80 | 61,883 |
2023-06-20 | $13.03 | $13.04 | $12.63 | $12.70 | $12.70 | 86,963 |
2023-06-16 | $13.12 | $13.40 | $13.12 | $13.40 | $13.40 | 104,138 |
2023-06-15 | $12.86 | $13.10 | $12.86 | $13.06 | $13.06 | 43,398 |
2023-06-14 | $12.90 | $13.00 | $12.80 | $12.80 | $12.80 | 49,013 |
2023-06-13 | $12.87 | $12.97 | $12.78 | $12.84 | $12.84 | 43,661 |
2023-06-12 | $12.89 | $13.02 | $12.76 | $12.81 | $12.81 | 28,051 |
2023-06-09 | $12.91 | $13.02 | $12.82 | $12.82 | $12.82 | 40,238 |
2023-06-08 | $12.80 | $13.00 | $12.80 | $12.91 | $12.91 | 31,371 |
2023-06-07 | $12.32 | $13.23 | $12.29 | $12.93 | $12.93 | 102,068 |
2023-06-06 | $12.20 | $12.32 | $12.08 | $12.31 | $12.31 | 29,157 |
2023-06-05 | $11.81 | $12.25 | $11.61 | $12.15 | $12.15 | 85,610 |
2023-06-02 | $11.57 | $11.76 | $11.56 | $11.74 | $11.74 | 45,831 |
2023-06-01 | $11.52 | $11.63 | $11.47 | $11.55 | $11.55 | 37,736 |
2023-05-31 | $11.52 | $11.61 | $11.42 | $11.56 | $11.56 | 37,177 |
2023-05-30 | $11.54 | $11.67 | $11.45 | $11.50 | $11.50 | 58,497 |
2023-05-26 | $11.66 | $11.66 | $11.38 | $11.57 | $11.57 | 42,873 |
2023-05-25 | $11.53 | $11.72 | $11.38 | $11.62 | $11.62 | 58,263 |
2023-05-24 | $11.59 | $11.74 | $11.30 | $11.52 | $11.52 | 75,237 |
2023-05-23 | $11.75 | $11.88 | $11.50 | $11.65 | $11.65 | 68,650 |
2023-05-22 | $11.66 | $11.91 | $11.56 | $11.84 | $11.84 | 65,621 |
2023-05-19 | $11.62 | $11.91 | $11.58 | $11.66 | $11.66 | 43,177 |
2023-05-18 | $11.72 | $11.87 | $11.60 | $11.63 | $11.63 | 24,009 |
2023-05-17 | $11.65 | $11.75 | $11.52 | $11.67 | $11.67 | 43,401 |
2023-05-16 | $11.91 | $11.91 | $11.50 | $11.63 | $11.63 | 69,076 |
2023-05-15 | $11.79 | $12.02 | $11.79 | $11.85 | $11.85 | 30,389 |
2023-05-12 | $11.86 | $11.96 | $11.75 | $11.82 | $11.82 | 26,709 |
2023-05-11 | $11.68 | $11.90 | $11.53 | $11.80 | $11.80 | 38,864 |
2023-05-10 | $11.53 | $11.90 | $11.44 | $11.78 | $11.78 | 57,331 |
2023-05-09 | $11.29 | $11.63 | $11.29 | $11.53 | $11.53 | 82,086 |
2023-05-08 | $11.54 | $11.64 | $11.14 | $11.20 | $11.20 | 60,521 |
2023-05-05 | $11.15 | $11.68 | $11.15 | $11.45 | $11.45 | 52,338 |
2023-05-04 | $11.65 | $11.79 | $11.13 | $11.35 | $11.35 | 35,992 |
2023-05-03 | $11.60 | $11.80 | $11.55 | $11.69 | $11.69 | 28,868 |
2023-05-02 | $11.92 | $11.97 | $11.55 | $11.60 | $11.60 | 52,690 |
2023-05-01 | $12.06 | $12.09 | $11.83 | $12.00 | $12.00 | 23,056 |
2023-04-28 | $11.66 | $12.09 | $11.64 | $12.02 | $12.02 | 37,351 |
2023-04-27 | $11.93 | $12.02 | $11.20 | $11.67 | $11.67 | 190,138 |
2023-04-26 | $12.14 | $12.26 | $11.86 | $11.87 | $11.87 | 62,882 |
2023-04-25 | $12.40 | $12.40 | $12.13 | $12.18 | $12.18 | 45,642 |
2023-04-24 | $12.30 | $12.49 | $12.30 | $12.38 | $12.38 | 12,708 |
2023-04-21 | $12.42 | $12.45 | $12.25 | $12.34 | $12.34 | 47,351 |
2023-04-20 | $12.38 | $12.54 | $12.36 | $12.41 | $12.41 | 24,021 |
2023-04-19 | $12.36 | $12.57 | $12.36 | $12.40 | $12.40 | 26,539 |
2023-04-18 | $12.57 | $12.60 | $12.36 | $12.39 | $12.39 | 79,342 |
2023-04-17 | $12.66 | $12.69 | $12.50 | $12.69 | $12.69 | 41,287 |
2023-04-14 | $12.66 | $12.80 | $12.58 | $12.71 | $12.71 | 29,817 |
2023-04-13 | $12.56 | $12.69 | $12.53 | $12.66 | $12.66 | 27,052 |
2023-04-12 | $12.44 | $12.68 | $12.44 | $12.56 | $12.56 | 40,282 |
2023-04-11 | $12.43 | $12.56 | $12.40 | $12.51 | $12.51 | 60,639 |
2023-04-10 | $12.50 | $12.57 | $12.41 | $12.42 | $12.42 | 23,093 |
2023-04-06 | $12.59 | $12.60 | $12.43 | $12.44 | $12.44 | 22,032 |
2023-04-05 | $12.54 | $12.58 | $12.36 | $12.55 | $12.55 | 86,102 |
2023-04-04 | $12.63 | $12.64 | $12.44 | $12.54 | $12.54 | 74,152 |
2023-04-03 | $12.43 | $12.61 | $12.36 | $12.55 | $12.55 | 56,445 |
2023-03-31 | $12.49 | $12.68 | $12.43 | $12.52 | $12.52 | 58,638 |
2023-03-30 | $12.61 | $12.61 | $12.23 | $12.37 | $12.37 | 77,873 |
2023-03-29 | $12.46 | $12.70 | $12.42 | $12.68 | $12.68 | 45,259 |
2023-03-28 | $12.76 | $12.90 | $12.40 | $12.46 | $12.46 | 51,348 |
2023-03-27 | $12.79 | $12.88 | $12.66 | $12.71 | $12.71 | 39,463 |
2023-03-24 | $12.14 | $12.75 | $12.14 | $12.62 | $12.62 | 38,690 |
2023-03-23 | $12.32 | $12.58 | $12.23 | $12.24 | $12.24 | 49,325 |
2023-03-22 | $12.73 | $13.00 | $12.69 | $12.71 | $12.28 | 90,879 |
2023-03-21 | $12.75 | $12.97 | $12.75 | $12.80 | $12.37 | 34,698 |
2023-03-20 | $12.66 | $12.88 | $12.56 | $12.57 | $12.15 | 52,019 |
2023-03-17 | $12.81 | $12.90 | $12.50 | $12.55 | $12.13 | 102,301 |
2023-03-16 | $12.66 | $12.90 | $12.50 | $12.81 | $12.38 | 57,925 |
2023-03-15 | $12.72 | $12.88 | $12.56 | $12.79 | $12.36 | 57,721 |
2023-03-14 | $12.85 | $13.19 | $12.85 | $12.89 | $12.46 | 121,653 |
2023-03-13 | $12.72 | $13.00 | $12.50 | $12.71 | $12.28 | 64,646 |
2023-03-10 | $13.25 | $13.43 | $12.85 | $12.90 | $12.47 | 89,174 |
2023-03-09 | $13.21 | $13.43 | $13.16 | $13.26 | $12.82 | 49,870 |
2023-03-08 | $13.28 | $13.30 | $13.07 | $13.17 | $12.73 | 27,965 |
2023-03-07 | $13.10 | $13.46 | $13.00 | $13.25 | $12.81 | 39,242 |
2023-03-06 | $13.16 | $13.30 | $12.99 | $13.02 | $12.58 | 253,894 |
2023-03-03 | $13.30 | $13.59 | $13.18 | $13.50 | $13.05 | 67,441 |
2023-03-02 | $13.05 | $13.30 | $13.04 | $13.08 | $13.08 | 44,083 |
2023-03-01 | $13.44 | $13.51 | $13.08 | $13.20 | $13.20 | 43,203 |
2023-02-28 | $13.16 | $13.42 | $13.08 | $13.41 | $13.41 | 35,895 |
2023-02-27 | $13.28 | $13.44 | $13.07 | $13.08 | $13.08 | 39,025 |
2023-02-24 | $13.16 | $13.34 | $13.05 | $13.27 | $13.27 | 12,537 |
2023-02-23 | $13.14 | $13.33 | $13.04 | $13.16 | $13.16 | 24,020 |
2023-02-22 | $13.46 | $13.59 | $13.05 | $13.06 | $13.06 | 47,696 |
2023-02-21 | $13.44 | $13.55 | $13.20 | $13.48 | $13.48 | 33,712 |
2023-02-17 | $13.47 | $13.57 | $13.28 | $13.43 | $13.43 | 32,039 |
2023-02-16 | $13.39 | $13.58 | $13.33 | $13.47 | $13.47 | 38,699 |
2023-02-15 | $13.25 | $13.49 | $13.25 | $13.39 | $13.39 | 20,456 |
2023-02-14 | $13.50 | $13.57 | $13.30 | $13.35 | $13.35 | 35,262 |
2023-02-13 | $13.20 | $13.48 | $13.10 | $13.45 | $13.45 | 55,400 |
2023-02-10 | $13.04 | $13.25 | $13.03 | $13.20 | $13.20 | 20,493 |
2023-02-09 | $13.05 | $13.19 | $13.03 | $13.09 | $13.09 | 31,237 |
2023-02-08 | $13.02 | $13.18 | $13.01 | $13.05 | $13.05 | 27,189 |
2023-02-07 | $13.09 | $13.20 | $12.93 | $13.11 | $13.11 | 118,721 |
2023-02-06 | $12.97 | $13.25 | $12.63 | $13.01 | $13.01 | 82,532 |
2023-02-03 | $13.00 | $13.22 | $12.72 | $12.84 | $12.84 | 112,077 |
2023-02-02 | $13.04 | $13.18 | $13.01 | $13.04 | $13.04 | 39,864 |
2023-02-01 | $13.08 | $13.19 | $13.03 | $13.05 | $13.05 | 19,098 |
2023-01-31 | $13.09 | $13.22 | $13.07 | $13.18 | $13.18 | 36,942 |
2023-01-30 | $13.20 | $13.28 | $13.01 | $13.07 | $13.07 | 25,771 |
2023-01-27 | $13.19 | $13.35 | $13.18 | $13.29 | $13.29 | 50,298 |
2023-01-26 | $13.27 | $13.38 | $13.14 | $13.29 | $13.29 | 27,729 |
2023-01-25 | $13.28 | $13.48 | $13.19 | $13.31 | $13.31 | 26,183 |
2023-01-24 | $13.44 | $13.77 | $13.32 | $13.32 | $13.32 | 36,137 |
2023-01-23 | $13.45 | $13.58 | $13.30 | $13.52 | $13.52 | 49,312 |
2023-01-20 | $13.50 | $13.78 | $13.43 | $13.43 | $13.43 | 34,680 |
2023-01-19 | $13.53 | $13.63 | $13.46 | $13.55 | $13.55 | 31,753 |
2023-01-18 | $13.75 | $13.86 | $13.51 | $13.54 | $13.54 | 20,356 |
2023-01-17 | $13.70 | $13.86 | $13.64 | $13.67 | $13.67 | 47,614 |
2023-01-13 | $13.56 | $13.84 | $13.56 | $13.71 | $13.71 | 32,642 |
2023-01-12 | $13.70 | $13.88 | $13.52 | $13.65 | $13.65 | 50,326 |
2023-01-11 | $13.52 | $13.80 | $13.25 | $13.59 | $13.59 | 86,452 |
2023-01-10 | $13.12 | $13.28 | $13.12 | $13.22 | $13.22 | 33,683 |
2023-01-09 | $13.24 | $13.50 | $13.18 | $13.21 | $13.21 | 42,589 |
2023-01-06 | $12.90 | $13.44 | $12.90 | $13.20 | $13.20 | 96,278 |
2023-01-05 | $13.10 | $13.19 | $12.91 | $12.91 | $12.91 | 55,730 |
2023-01-04 | $13.05 | $13.38 | $12.91 | $13.21 | $13.21 | 86,332 |
2023-01-03 | $12.92 | $13.27 | $12.86 | $12.92 | $12.92 | 47,604 |
2022-12-30 | $12.96 | $13.40 | $12.82 | $13.05 | $13.05 | 89,439 |
2022-12-29 | $12.71 | $13.00 | $12.54 | $12.92 | $12.92 | 132,741 |
2022-12-28 | $12.65 | $12.72 | $12.52 | $12.64 | $12.64 | 126,276 |
2022-12-27 | $12.62 | $12.78 | $12.55 | $12.72 | $12.72 | 84,852 |
2022-12-23 | $12.24 | $12.67 | $12.24 | $12.58 | $12.58 | 74,576 |
2022-12-22 | $12.38 | $12.40 | $11.97 | $12.24 | $12.24 | 119,120 |
2022-12-21 | $12.26 | $12.67 | $12.22 | $12.42 | $12.42 | 116,395 |
2022-12-20 | $12.59 | $12.64 | $12.03 | $12.14 | $12.14 | 171,014 |
2022-12-19 | $13.02 | $13.14 | $12.86 | $13.05 | $12.68 | 133,546 |
2022-12-16 | $13.46 | $13.58 | $12.96 | $13.02 | $13.02 | 847,984 |
2022-12-15 | $13.38 | $13.56 | $13.31 | $13.56 | $13.56 | 97,239 |
2022-12-14 | $13.39 | $13.51 | $13.21 | $13.41 | $13.41 | 55,689 |
2022-12-13 | $13.43 | $13.52 | $13.26 | $13.32 | $13.32 | 69,199 |
2022-12-12 | $13.03 | $13.28 | $13.00 | $13.28 | $13.28 | 70,060 |
2022-12-09 | $12.96 | $13.10 | $12.93 | $13.07 | $13.07 | 74,519 |
2022-12-08 | $12.96 | $13.00 | $12.83 | $12.91 | $12.91 | 57,692 |
2022-12-07 | $12.88 | $13.00 | $12.75 | $12.90 | $12.90 | 109,027 |
2022-12-06 | $13.02 | $13.14 | $12.78 | $12.83 | $12.83 | 80,794 |
2022-12-05 | $13.27 | $13.30 | $12.81 | $12.94 | $12.94 | 151,592 |
2022-12-02 | $13.20 | $13.35 | $13.20 | $13.34 | $13.34 | 37,532 |
2022-12-01 | $13.35 | $13.48 | $13.20 | $13.23 | $13.23 | 56,532 |
2022-11-30 | $13.36 | $13.48 | $13.17 | $13.35 | $13.35 | 47,092 |
2022-11-29 | $13.39 | $13.57 | $13.20 | $13.38 | $13.38 | 52,292 |
2022-11-28 | $13.60 | $13.60 | $13.21 | $13.31 | $13.31 | 53,533 |
2022-11-25 | $13.57 | $13.60 | $13.40 | $13.57 | $13.57 | 18,475 |
2022-11-23 | $13.54 | $13.73 | $13.49 | $13.57 | $13.57 | 39,423 |
2022-11-22 | $13.50 | $13.63 | $13.25 | $13.60 | $13.60 | 89,383 |
2022-11-21 | $13.01 | $13.40 | $13.01 | $13.38 | $13.38 | 40,258 |
2022-11-18 | $13.15 | $13.32 | $12.85 | $13.11 | $13.11 | 91,693 |
2022-11-17 | $13.15 | $13.33 | $13.00 | $13.16 | $13.16 | 14,841 |
2022-11-16 | $12.71 | $13.40 | $12.57 | $13.32 | $13.32 | 90,943 |
2022-11-15 | $13.00 | $13.08 | $12.50 | $12.70 | $12.70 | 115,055 |
2022-11-14 | $12.95 | $12.99 | $12.60 | $12.86 | $12.86 | 47,531 |
2022-11-11 | $12.87 | $13.02 | $12.34 | $12.50 | $12.50 | 57,758 |
2022-11-10 | $12.86 | $13.05 | $12.78 | $12.84 | $12.84 | 14,346 |
2022-11-09 | $12.86 | $12.98 | $12.69 | $12.77 | $12.77 | 19,011 |
2022-11-08 | $13.18 | $13.20 | $12.81 | $12.99 | $12.99 | 24,665 |
2022-11-07 | $12.88 | $13.20 | $12.77 | $13.10 | $13.10 | 51,120 |
2022-11-04 | $12.63 | $12.88 | $12.54 | $12.69 | $12.69 | 23,017 |
2022-11-03 | $12.51 | $12.80 | $12.45 | $12.63 | $12.63 | 17,282 |
2022-11-02 | $12.77 | $12.82 | $12.55 | $12.55 | $12.55 | 22,570 |
2022-11-01 | $12.56 | $12.79 | $12.48 | $12.74 | $12.74 | 40,027 |
2022-10-31 | $12.55 | $12.70 | $12.42 | $12.58 | $12.58 | 30,888 |
2022-10-28 | $12.34 | $12.67 | $12.34 | $12.61 | $12.61 | 19,246 |
2022-10-27 | $12.46 | $12.73 | $12.43 | $12.44 | $12.44 | 27,877 |
2022-10-26 | $12.72 | $12.78 | $12.41 | $12.48 | $12.48 | 43,087 |
2022-10-25 | $12.25 | $12.66 | $12.25 | $12.62 | $12.62 | 38,863 |
2022-10-24 | $12.18 | $12.37 | $12.05 | $12.25 | $12.25 | 16,574 |
2022-10-21 | $12.15 | $12.21 | $11.91 | $12.07 | $12.07 | 48,119 |
2022-10-20 | $12.36 | $12.36 | $12.12 | $12.22 | $12.22 | 35,669 |
2022-10-19 | $12.22 | $12.22 | $12.05 | $12.20 | $12.20 | 37,569 |
2022-10-18 | $12.17 | $12.38 | $11.91 | $12.18 | $12.18 | 60,169 |
2022-10-17 | $11.72 | $12.03 | $11.72 | $12.03 | $12.03 | 43,496 |
2022-10-14 | $11.89 | $12.22 | $11.41 | $11.69 | $11.69 | 116,051 |
2022-10-13 | $11.29 | $11.71 | $11.13 | $11.66 | $11.66 | 28,126 |
2022-10-12 | $11.28 | $11.40 | $11.05 | $11.40 | $11.40 | 48,915 |
2022-10-11 | $11.05 | $11.30 | $10.89 | $11.22 | $11.22 | 53,027 |
2022-10-10 | $11.25 | $11.42 | $11.06 | $11.14 | $11.14 | 39,531 |
2022-10-07 | $11.50 | $11.88 | $11.15 | $11.21 | $11.21 | 37,094 |
2022-10-06 | $11.59 | $11.84 | $11.29 | $11.57 | $11.57 | 86,261 |
2022-10-05 | $11.61 | $11.73 | $11.34 | $11.57 | $11.57 | 56,732 |
2022-10-04 | $11.23 | $11.92 | $11.21 | $11.66 | $11.66 | 140,720 |
2022-10-03 | $11.07 | $11.15 | $10.57 | $10.98 | $10.98 | 214,901 |
2022-09-30 | $10.98 | $11.39 | $10.98 | $11.10 | $11.10 | 60,553 |
2022-09-29 | $11.46 | $11.87 | $10.86 | $11.07 | $11.07 | 106,104 |
2022-09-28 | $11.33 | $11.59 | $11.22 | $11.49 | $11.49 | 42,181 |
2022-09-27 | $11.46 | $11.72 | $11.24 | $11.26 | $11.26 | 62,794 |
2022-09-26 | $11.80 | $12.08 | $11.04 | $11.38 | $11.38 | 135,412 |
2022-09-23 | $12.23 | $12.37 | $11.75 | $12.00 | $12.00 | 103,698 |
2022-09-22 | $12.84 | $12.87 | $12.25 | $12.25 | $12.25 | 57,972 |
2022-09-21 | $13.08 | $13.11 | $12.82 | $12.91 | $12.91 | 75,981 |
2022-09-20 | $13.24 | $13.46 | $12.89 | $13.00 | $13.00 | 75,787 |
2022-09-19 | $13.36 | $13.55 | $13.21 | $13.21 | $13.21 | 76,789 |
2022-09-16 | $13.32 | $13.94 | $13.21 | $13.84 | $13.84 | 196,117 |
2022-09-15 | $13.32 | $13.59 | $13.27 | $13.44 | $13.44 | 71,824 |
2022-09-14 | $13.40 | $13.50 | $13.25 | $13.30 | $13.30 | 115,250 |
2022-09-13 | $13.50 | $13.72 | $13.37 | $13.46 | $13.46 | 83,668 |
2022-09-12 | $13.80 | $13.82 | $13.56 | $13.65 | $13.65 | 96,566 |
2022-09-09 | $13.99 | $14.02 | $13.69 | $13.86 | $13.86 | 58,020 |
2022-09-08 | $13.78 | $13.94 | $13.51 | $13.87 | $13.87 | 73,421 |
2022-09-07 | $13.77 | $13.85 | $13.53 | $13.63 | $13.63 | 62,603 |
2022-09-06 | $13.86 | $14.09 | $13.56 | $13.71 | $13.71 | 113,829 |
2022-09-02 | $14.46 | $14.49 | $14.17 | $14.30 | $14.30 | 53,127 |
2022-09-01 | $14.65 | $14.65 | $14.14 | $14.40 | $14.40 | 62,311 |
2022-08-31 | $14.71 | $14.86 | $14.56 | $14.65 | $14.65 | 53,160 |
2022-08-30 | $14.93 | $15.05 | $14.75 | $14.75 | $14.75 | 23,225 |
2022-08-29 | $14.87 | $15.01 | $14.82 | $14.98 | $14.98 | 22,061 |
2022-08-26 | $15.08 | $15.13 | $14.91 | $14.98 | $14.98 | 24,722 |
2022-08-25 | $15.15 | $15.15 | $14.90 | $14.98 | $14.98 | 69,478 |
2022-08-24 | $15.19 | $15.19 | $14.92 | $15.10 | $15.10 | 29,791 |
2022-08-23 | $15.00 | $15.13 | $14.87 | $15.13 | $15.13 | 40,022 |
2022-08-22 | $14.79 | $14.89 | $14.66 | $14.80 | $14.80 | 25,365 |
2022-08-19 | $14.99 | $15.00 | $14.80 | $14.83 | $14.83 | 25,008 |
2022-08-18 | $15.02 | $15.05 | $14.85 | $14.98 | $14.98 | 47,899 |
2022-08-17 | $15.10 | $15.10 | $14.87 | $15.00 | $15.00 | 22,372 |
2022-08-16 | $15.08 | $15.19 | $15.02 | $15.13 | $15.13 | 35,119 |
2022-08-15 | $14.80 | $15.13 | $14.60 | $15.04 | $15.04 | 31,733 |
2022-08-12 | $14.42 | $14.91 | $14.39 | $14.80 | $14.80 | 54,611 |
2022-08-11 | $14.36 | $14.44 | $14.22 | $14.35 | $14.35 | 24,305 |
2022-08-10 | $14.23 | $14.44 | $14.16 | $14.23 | $14.23 | 34,066 |
2022-08-09 | $14.26 | $14.30 | $13.92 | $14.19 | $14.19 | 47,002 |
2022-08-08 | $14.10 | $14.36 | $14.10 | $14.21 | $14.21 | 18,179 |
2022-08-05 | $14.05 | $14.17 | $13.99 | $14.09 | $14.09 | 27,754 |
2022-08-04 | $14.20 | $14.25 | $14.01 | $14.02 | $14.02 | 23,442 |
2022-08-03 | $14.20 | $14.25 | $14.10 | $14.23 | $14.23 | 12,957 |
2022-08-02 | $14.20 | $14.27 | $14.07 | $14.18 | $14.18 | 29,702 |
2022-08-01 | $14.10 | $14.28 | $14.03 | $14.18 | $14.18 | 25,256 |
2022-07-29 | $14.23 | $14.28 | $14.05 | $14.09 | $14.09 | 51,181 |
2022-07-28 | $14.00 | $14.18 | $13.78 | $14.13 | $14.13 | 27,481 |
2022-07-27 | $13.87 | $14.05 | $13.77 | $13.94 | $13.94 | 32,268 |
2022-07-26 | $13.77 | $13.99 | $13.75 | $13.90 | $13.90 | 29,898 |
2022-07-25 | $13.83 | $13.93 | $13.75 | $13.90 | $13.90 | 21,910 |
2022-07-22 | $13.91 | $14.00 | $13.85 | $13.86 | $13.86 | 23,907 |
2022-07-21 | $13.90 | $14.00 | $13.84 | $13.97 | $13.97 | 9,445 |
2022-07-20 | $13.98 | $14.00 | $13.89 | $13.96 | $13.96 | 33,125 |
2022-07-19 | $13.80 | $13.99 | $13.79 | $13.92 | $13.92 | 38,224 |
2022-07-18 | $13.75 | $13.80 | $13.55 | $13.77 | $13.77 | 18,065 |
2022-07-15 | $13.69 | $13.78 | $13.57 | $13.61 | $13.61 | 20,741 |
2022-07-14 | $13.50 | $13.63 | $13.36 | $13.63 | $13.63 | 28,111 |
2022-07-13 | $13.72 | $13.89 | $13.55 | $13.58 | $13.58 | 27,333 |
2022-07-12 | $13.64 | $13.92 | $13.64 | $13.74 | $13.74 | 38,462 |
2022-07-11 | $13.67 | $13.74 | $13.34 | $13.63 | $13.63 | 36,836 |
2022-07-08 | $13.70 | $13.72 | $13.54 | $13.68 | $13.68 | 35,387 |
2022-07-07 | $13.60 | $13.75 | $13.45 | $13.58 | $13.58 | 37,420 |
2022-07-06 | $13.24 | $13.66 | $13.13 | $13.48 | $13.48 | 83,880 |
2022-07-05 | $13.30 | $13.30 | $12.99 | $13.24 | $13.24 | 83,562 |
2022-07-01 | $13.02 | $13.40 | $13.02 | $13.27 | $13.27 | 37,553 |
2022-06-30 | $12.92 | $13.24 | $12.68 | $13.14 | $13.14 | 37,668 |
2022-06-29 | $12.90 | $13.06 | $12.76 | $12.94 | $12.94 | 49,775 |
2022-06-28 | $12.83 | $13.14 | $12.71 | $12.86 | $12.86 | 48,597 |
2022-06-27 | $12.73 | $12.88 | $12.69 | $12.86 | $12.86 | 60,562 |
2022-06-24 | $12.64 | $12.85 | $12.63 | $12.73 | $12.73 | 61,329 |
2022-06-23 | $12.60 | $12.76 | $12.41 | $12.52 | $12.52 | 52,189 |
2022-06-22 | $12.60 | $12.71 | $12.50 | $12.65 | $12.65 | 53,942 |
2022-06-21 | $12.63 | $12.85 | $12.56 | $12.62 | $12.62 | 48,329 |
2022-06-17 | $12.55 | $12.91 | $12.35 | $12.58 | $12.58 | 196,659 |
2022-06-16 | $13.14 | $13.14 | $12.61 | $12.64 | $12.64 | 121,544 |
2022-06-15 | $13.76 | $13.99 | $13.57 | $13.61 | $13.24 | 106,320 |
2022-06-14 | $13.48 | $13.96 | $13.40 | $13.65 | $13.28 | 158,170 |
2022-06-13 | $13.66 | $13.81 | $13.28 | $13.39 | $13.02 | 150,918 |
2022-06-10 | $13.86 | $14.20 | $13.74 | $14.07 | $13.69 | 79,411 |
2022-06-09 | $14.04 | $14.16 | $13.93 | $13.95 | $13.57 | 22,443 |
2022-06-08 | $14.12 | $14.12 | $13.90 | $14.04 | $13.66 | 51,902 |
2022-06-07 | $14.17 | $14.25 | $13.96 | $14.11 | $13.72 | 39,704 |
2022-06-06 | $14.22 | $14.29 | $14.05 | $14.17 | $13.78 | 40,624 |
2022-06-03 | $14.29 | $14.38 | $14.05 | $14.11 | $13.72 | 36,827 |
2022-06-02 | $14.14 | $14.38 | $14.06 | $14.38 | $13.99 | 37,247 |
2022-06-01 | $14.19 | $14.26 | $13.81 | $14.18 | $13.79 | 39,671 |
2022-05-31 | $14.15 | $14.21 | $13.92 | $14.17 | $13.78 | 54,844 |
2022-05-27 | $13.87 | $14.19 | $13.83 | $14.13 | $13.74 | 65,806 |
2022-05-26 | $13.74 | $13.97 | $13.71 | $13.80 | $13.42 | 38,732 |
2022-05-25 | $13.34 | $13.76 | $13.30 | $13.69 | $13.32 | 76,494 |
2022-05-24 | $13.45 | $13.46 | $13.15 | $13.38 | $13.01 | 93,780 |
2022-05-23 | $13.42 | $13.64 | $13.41 | $13.52 | $13.15 | 40,194 |
2022-05-20 | $13.54 | $13.56 | $13.06 | $13.34 | $12.98 | 114,582 |
2022-05-19 | $13.71 | $13.84 | $13.51 | $13.59 | $13.22 | 61,658 |
2022-05-18 | $14.05 | $14.13 | $13.76 | $13.81 | $13.43 | 55,519 |
2022-05-17 | $13.95 | $14.17 | $13.90 | $14.03 | $13.65 | 67,469 |
2022-05-16 | $13.72 | $13.90 | $13.57 | $13.88 | $13.50 | 53,216 |
2022-05-13 | $13.46 | $13.87 | $13.36 | $13.64 | $13.27 | 124,627 |
2022-05-12 | $14.20 | $14.43 | $13.30 | $13.53 | $13.16 | 212,161 |
2022-05-11 | $14.40 | $14.89 | $14.20 | $14.21 | $13.82 | 52,530 |
2022-05-10 | $14.86 | $14.89 | $14.31 | $14.41 | $14.02 | 95,269 |
2022-05-09 | $14.66 | $14.68 | $14.40 | $14.51 | $14.11 | 59,293 |
2022-05-06 | $14.59 | $14.74 | $14.51 | $14.67 | $14.27 | 39,799 |
2022-05-05 | $14.87 | $14.87 | $14.43 | $14.56 | $14.16 | 72,063 |
2022-05-04 | $14.68 | $14.83 | $14.59 | $14.83 | $14.42 | 37,007 |
2022-05-03 | $14.42 | $14.75 | $14.38 | $14.63 | $14.23 | 73,141 |
2022-05-02 | $14.81 | $14.85 | $14.27 | $14.43 | $14.04 | 135,083 |
2022-04-29 | $14.91 | $15.02 | $14.74 | $14.77 | $14.37 | 51,132 |
2022-04-28 | $15.00 | $15.00 | $14.75 | $14.97 | $14.56 | 47,123 |
2022-04-27 | $14.80 | $15.08 | $14.80 | $14.92 | $14.51 | 68,590 |
2022-04-26 | $15.12 | $15.18 | $14.75 | $14.86 | $14.45 | 104,412 |
2022-04-25 | $15.00 | $15.12 | $14.89 | $15.08 | $14.67 | 80,853 |
2022-04-22 | $15.40 | $15.40 | $15.12 | $15.17 | $14.76 | 68,707 |
2022-04-21 | $15.47 | $15.50 | $15.33 | $15.36 | $14.94 | 64,447 |
2022-04-20 | $15.39 | $15.50 | $15.39 | $15.49 | $15.07 | 53,324 |
2022-04-19 | $15.41 | $15.47 | $15.35 | $15.40 | $14.98 | 44,302 |
2022-04-18 | $15.20 | $15.48 | $15.20 | $15.38 | $14.96 | 55,019 |
2022-04-14 | $15.42 | $15.47 | $15.25 | $15.27 | $14.85 | 64,309 |
2022-04-13 | $15.25 | $15.36 | $15.22 | $15.35 | $14.93 | 66,564 |
2022-04-12 | $15.30 | $15.33 | $15.23 | $15.32 | $14.90 | 77,286 |
2022-04-11 | $15.35 | $15.35 | $15.19 | $15.28 | $14.86 | 57,674 |
2022-04-08 | $15.25 | $15.30 | $15.19 | $15.28 | $14.86 | 33,189 |
2022-04-07 | $15.18 | $15.22 | $15.05 | $15.20 | $14.78 | 54,687 |
2022-04-06 | $15.14 | $15.19 | $15.02 | $15.06 | $14.65 | 58,186 |
2022-04-05 | $15.16 | $15.28 | $15.08 | $15.10 | $14.69 | 76,891 |
2022-04-04 | $15.25 | $15.32 | $15.15 | $15.19 | $14.78 | 110,236 |
2022-04-01 | $15.19 | $15.23 | $15.05 | $15.22 | $14.80 | 43,795 |
2022-03-31 | $15.04 | $15.19 | $15.03 | $15.08 | $14.67 | 78,130 |
2022-03-30 | $15.01 | $15.06 | $14.96 | $15.00 | $14.59 | 40,473 |
2022-03-29 | $15.00 | $15.03 | $14.90 | $14.94 | $14.53 | 65,109 |
2022-03-28 | $14.92 | $15.00 | $14.88 | $14.94 | $14.53 | 62,909 |
2022-03-25 | $14.87 | $15.05 | $14.84 | $14.95 | $14.54 | 92,666 |
2022-03-24 | $14.82 | $14.93 | $14.67 | $14.82 | $14.42 | 144,132 |
2022-03-23 | $15.25 | $15.29 | $15.13 | $15.18 | $14.42 | 177,182 |
2022-03-22 | $15.31 | $15.34 | $15.19 | $15.23 | $14.47 | 121,154 |
2022-03-21 | $15.21 | $15.35 | $15.19 | $15.24 | $14.48 | 202,792 |
2022-03-18 | $15.00 | $15.24 | $14.99 | $15.21 | $14.45 | 171,738 |
2022-03-17 | $14.92 | $15.10 | $14.82 | $15.05 | $14.30 | 94,493 |
2022-03-16 | $14.96 | $14.96 | $14.76 | $14.80 | $14.06 | 95,064 |
2022-03-15 | $14.89 | $15.04 | $14.86 | $14.86 | $14.12 | 51,888 |
2022-03-14 | $14.87 | $15.01 | $14.81 | $14.93 | $14.18 | 100,390 |
2022-03-11 | $14.94 | $14.94 | $14.80 | $14.87 | $14.13 | 78,548 |
2022-03-10 | $14.86 | $14.95 | $14.72 | $14.80 | $14.06 | 101,075 |
2022-03-09 | $14.95 | $15.02 | $14.88 | $14.92 | $14.17 | 77,740 |
2022-03-08 | $14.84 | $14.98 | $14.82 | $14.83 | $14.09 | 78,611 |
2022-03-07 | $15.05 | $15.05 | $14.82 | $14.83 | $14.09 | 135,233 |
2022-03-04 | $15.14 | $15.21 | $14.94 | $15.10 | $14.34 | 114,216 |
2022-03-03 | $15.23 | $15.45 | $15.10 | $15.28 | $14.51 | 81,603 |
2022-03-02 | $15.44 | $15.50 | $15.36 | $15.38 | $14.61 | 63,218 |
2022-03-01 | $15.40 | $15.44 | $15.23 | $15.44 | $14.67 | 44,702 |
2022-02-28 | $15.14 | $15.39 | $15.14 | $15.32 | $14.55 | 62,633 |
2022-02-25 | $15.14 | $15.34 | $15.14 | $15.26 | $14.50 | 65,657 |
2022-02-24 | $15.18 | $15.19 | $14.85 | $15.14 | $14.38 | 117,747 |
2022-02-23 | $15.35 | $15.44 | $15.23 | $15.29 | $14.52 | 70,939 |
2022-02-22 | $15.40 | $15.44 | $15.22 | $15.31 | $14.54 | 63,668 |
2022-02-18 | $15.42 | $15.43 | $15.30 | $15.40 | $14.63 | 43,798 |
2022-02-17 | $15.40 | $15.40 | $15.21 | $15.35 | $14.58 | 59,663 |
2022-02-16 | $15.34 | $15.45 | $15.32 | $15.38 | $14.61 | 57,980 |
2022-02-15 | $15.35 | $15.37 | $15.21 | $15.29 | $14.52 | 43,069 |
2022-02-14 | $15.26 | $15.28 | $15.14 | $15.22 | $14.46 | 75,526 |
2022-02-11 | $15.20 | $15.27 | $15.14 | $15.24 | $14.48 | 61,463 |
2022-02-10 | $15.18 | $15.26 | $15.18 | $15.19 | $14.43 | 59,028 |
2022-02-09 | $15.33 | $15.39 | $15.18 | $15.22 | $14.46 | 101,296 |
2022-02-08 | $15.28 | $15.47 | $15.23 | $15.32 | $14.55 | 60,716 |
2022-02-07 | $15.44 | $15.48 | $15.32 | $15.37 | $14.60 | 25,757 |
2022-02-04 | $15.47 | $15.51 | $15.28 | $15.40 | $14.63 | 42,495 |
2022-02-03 | $15.46 | $15.55 | $15.39 | $15.47 | $14.70 | 35,045 |
2022-02-02 | $15.45 | $15.59 | $15.36 | $15.53 | $14.75 | 99,890 |
2022-02-01 | $15.48 | $15.58 | $15.27 | $15.38 | $14.61 | 74,071 |
2022-01-31 | $15.16 | $15.40 | $15.06 | $15.34 | $14.57 | 43,073 |
2022-01-28 | $15.13 | $15.13 | $15.00 | $15.12 | $14.36 | 28,915 |
2022-01-27 | $15.11 | $15.25 | $15.11 | $15.13 | $14.37 | 49,270 |
2022-01-26 | $15.17 | $15.35 | $15.08 | $15.12 | $14.36 | 71,711 |
2022-01-25 | $14.91 | $15.23 | $14.77 | $15.19 | $14.43 | 65,304 |
2022-01-24 | $15.05 | $15.11 | $14.60 | $14.91 | $14.16 | 227,951 |
2022-01-21 | $15.22 | $15.29 | $15.10 | $15.16 | $14.40 | 69,704 |
2022-01-20 | $15.20 | $15.34 | $15.11 | $15.25 | $14.49 | 62,453 |
2022-01-19 | $15.49 | $15.49 | $15.15 | $15.16 | $14.40 | 94,444 |
2022-01-18 | $15.36 | $15.52 | $15.33 | $15.49 | $14.71 | 51,553 |
2022-01-14 | $15.54 | $15.54 | $15.40 | $15.40 | $14.63 | 68,831 |
2022-01-13 | $15.54 | $15.60 | $15.48 | $15.54 | $14.76 | 55,750 |
2022-01-12 | $15.44 | $15.53 | $15.39 | $15.49 | $14.71 | 54,532 |
2022-01-11 | $15.44 | $15.45 | $15.22 | $15.41 | $14.64 | 70,807 |
2022-01-10 | $15.64 | $15.69 | $15.25 | $15.44 | $14.67 | 138,319 |
2022-01-07 | $15.45 | $15.64 | $15.42 | $15.55 | $14.77 | 86,077 |
2022-01-06 | $15.41 | $15.50 | $15.32 | $15.43 | $14.66 | 35,519 |
2022-01-05 | $15.65 | $15.65 | $15.41 | $15.47 | $14.70 | 52,085 |
2022-01-04 | $15.55 | $15.73 | $15.53 | $15.54 | $14.76 | 106,772 |
2022-01-03 | $15.63 | $15.64 | $15.42 | $15.47 | $14.70 | 65,734 |
2021-12-31 | $15.53 | $15.59 | $15.41 | $15.50 | $14.72 | 38,156 |
2021-12-30 | $15.19 | $15.57 | $15.19 | $15.43 | $14.66 | 69,757 |
2021-12-29 | $15.57 | $15.57 | $15.21 | $15.32 | $14.55 | 78,263 |
2021-12-28 | $15.50 | $15.63 | $15.40 | $15.46 | $14.69 | 76,859 |
2021-12-27 | $15.54 | $15.54 | $15.31 | $15.39 | $14.62 | 68,773 |
2021-12-23 | $15.24 | $15.50 | $15.20 | $15.46 | $14.69 | 149,457 |
2021-12-22 | $15.10 | $15.25 | $15.04 | $15.13 | $14.37 | 74,821 |
2021-12-21 | $15.00 | $15.31 | $15.00 | $15.00 | $14.25 | 92,134 |
2021-12-20 | $15.18 | $15.35 | $14.70 | $15.10 | $14.34 | 229,135 |
2021-12-17 | $15.31 | $15.68 | $14.91 | $15.44 | $14.67 | 1,059,765 |
2021-12-16 | $15.81 | $15.90 | $15.74 | $15.83 | $14.70 | 120,071 |
2021-12-15 | $15.80 | $15.95 | $15.56 | $15.83 | $14.70 | 154,326 |
2021-12-14 | $15.84 | $15.95 | $15.74 | $15.77 | $14.64 | 130,243 |
2021-12-13 | $15.65 | $16.20 | $15.65 | $15.95 | $14.81 | 321,510 |
2021-12-10 | $15.60 | $15.65 | $15.43 | $15.57 | $14.46 | 79,451 |
2021-12-09 | $15.29 | $15.51 | $15.25 | $15.47 | $14.37 | 51,014 |
2021-12-08 | $15.38 | $15.59 | $15.35 | $15.42 | $14.32 | 50,952 |
2021-12-07 | $15.31 | $15.42 | $15.25 | $15.33 | $14.24 | 51,088 |
2021-12-06 | $15.30 | $15.40 | $15.02 | $15.17 | $14.09 | 93,701 |
2021-12-03 | $15.42 | $15.48 | $15.21 | $15.34 | $14.24 | 50,546 |
2021-12-02 | $15.41 | $15.49 | $15.28 | $15.35 | $14.25 | 68,380 |
2021-12-01 | $15.46 | $15.72 | $15.31 | $15.31 | $14.22 | 102,404 |
2021-11-30 | $15.30 | $15.50 | $15.20 | $15.50 | $14.39 | 109,761 |
2021-11-29 | $15.35 | $15.39 | $15.21 | $15.30 | $14.21 | 44,813 |
2021-11-26 | $15.20 | $15.30 | $14.92 | $15.30 | $14.21 | 97,499 |
2021-11-24 | $15.34 | $15.39 | $15.25 | $15.25 | $14.16 | 31,029 |
2021-11-23 | $15.31 | $15.34 | $15.25 | $15.29 | $14.20 | 26,653 |
2021-11-22 | $15.36 | $15.40 | $15.20 | $15.21 | $14.12 | 27,935 |
2021-11-19 | $15.17 | $15.36 | $15.15 | $15.30 | $14.21 | 55,477 |
2021-11-18 | $15.40 | $15.40 | $15.21 | $15.27 | $14.18 | 66,753 |
2021-11-17 | $15.42 | $15.44 | $15.28 | $15.40 | $14.30 | 81,936 |
2021-11-16 | $15.43 | $15.46 | $15.26 | $15.42 | $14.32 | 48,931 |
2021-11-15 | $15.31 | $15.50 | $15.31 | $15.36 | $14.26 | 35,422 |
2021-11-12 | $15.51 | $15.57 | $15.29 | $15.35 | $14.25 | 77,491 |
2021-11-11 | $15.47 | $15.60 | $15.46 | $15.50 | $14.39 | 43,807 |
2021-11-10 | $15.33 | $15.55 | $15.25 | $15.47 | $14.37 | 79,228 |
2021-11-09 | $15.26 | $15.47 | $15.21 | $15.21 | $14.12 | 90,949 |
2021-11-08 | $15.50 | $15.52 | $15.35 | $15.36 | $14.26 | 45,862 |
2021-11-05 | $15.41 | $15.60 | $15.39 | $15.51 | $14.40 | 64,166 |
2021-11-04 | $15.34 | $15.37 | $15.20 | $15.33 | $14.24 | 82,739 |
2021-11-03 | $15.14 | $15.45 | $14.90 | $15.26 | $14.17 | 126,821 |
2021-11-02 | $15.28 | $15.35 | $14.61 | $15.09 | $14.01 | 236,497 |
2021-11-01 | $15.20 | $15.40 | $15.19 | $15.23 | $14.14 | 122,882 |
2021-10-29 | $15.35 | $15.50 | $15.16 | $15.23 | $14.14 | 92,221 |
2021-10-28 | $15.34 | $15.50 | $15.24 | $15.44 | $14.34 | 89,593 |
2021-10-27 | $15.49 | $15.65 | $15.45 | $15.49 | $14.26 | 92,848 |
2021-10-26 | $15.51 | $15.65 | $15.49 | $15.55 | $14.31 | 85,621 |
2021-10-25 | $15.44 | $15.63 | $15.31 | $15.56 | $14.32 | 176,916 |
2021-10-22 | $15.33 | $15.44 | $15.18 | $15.26 | $14.05 | 240,939 |
2021-10-21 | $15.37 | $15.57 | $15.15 | $15.15 | $13.95 | 1,157,483 |
2021-10-20 | $16.03 | $16.22 | $16.03 | $16.22 | $14.93 | 36,074 |
2021-10-19 | $15.97 | $16.05 | $15.90 | $15.99 | $14.72 | 47,480 |
2021-10-18 | $15.90 | $15.97 | $15.88 | $15.91 | $14.65 | 33,572 |
2021-10-15 | $15.90 | $15.95 | $15.86 | $15.87 | $14.61 | 44,499 |
2021-10-14 | $15.90 | $15.96 | $15.82 | $15.83 | $14.57 | 38,877 |
2021-10-13 | $15.87 | $15.95 | $15.85 | $15.90 | $14.64 | 44,515 |
2021-10-12 | $15.85 | $15.93 | $15.85 | $15.92 | $14.65 | 25,127 |
2021-10-11 | $15.80 | $15.95 | $15.79 | $15.90 | $14.64 | 51,803 |
2021-10-08 | $15.70 | $15.79 | $15.58 | $15.76 | $14.51 | 27,418 |
2021-10-07 | $15.55 | $15.69 | $15.45 | $15.65 | $14.41 | 49,809 |
2021-10-06 | $15.50 | $15.55 | $15.39 | $15.55 | $14.31 | 57,953 |
2021-10-05 | $15.47 | $15.55 | $15.40 | $15.53 | $14.30 | 30,307 |
2021-10-04 | $15.31 | $15.50 | $15.25 | $15.43 | $14.20 | 47,444 |
2021-10-01 | $15.19 | $15.32 | $15.14 | $15.24 | $14.03 | 56,962 |
2021-09-30 | $15.12 | $15.36 | $15.11 | $15.22 | $14.01 | 33,238 |
2021-09-29 | $15.00 | $15.11 | $14.93 | $15.06 | $13.86 | 24,982 |
2021-09-28 | $14.99 | $15.12 | $14.91 | $14.94 | $13.75 | 59,187 |
2021-09-27 | $15.19 | $15.38 | $15.05 | $15.10 | $13.90 | 40,008 |
2021-09-24 | $15.25 | $15.43 | $15.20 | $15.20 | $13.99 | 36,090 |
2021-09-23 | $15.32 | $15.45 | $15.22 | $15.25 | $14.04 | 24,237 |
2021-09-22 | $15.44 | $15.44 | $15.23 | $15.28 | $14.07 | 26,469 |
2021-09-21 | $15.13 | $15.44 | $15.13 | $15.35 | $14.13 | 71,732 |
2021-09-20 | $15.34 | $15.34 | $15.05 | $15.12 | $13.92 | 85,509 |
2021-09-17 | $15.55 | $15.80 | $15.37 | $15.52 | $14.29 | 94,463 |
2021-09-16 | $15.85 | $16.02 | $15.80 | $15.97 | $14.37 | 99,584 |
2021-09-15 | $15.80 | $15.85 | $15.73 | $15.80 | $14.22 | 63,610 |
2021-09-14 | $15.82 | $15.82 | $15.68 | $15.78 | $14.20 | 51,048 |
2021-09-13 | $15.75 | $15.86 | $15.66 | $15.74 | $14.17 | 44,138 |
2021-09-10 | $15.75 | $15.80 | $15.62 | $15.71 | $14.14 | 29,635 |
2021-09-09 | $15.65 | $15.80 | $15.65 | $15.67 | $14.10 | 37,406 |
2021-09-08 | $15.70 | $15.83 | $15.67 | $15.70 | $14.13 | 27,238 |
2021-09-07 | $15.75 | $15.84 | $15.66 | $15.67 | $14.10 | 42,887 |
2021-09-03 | $15.80 | $15.85 | $15.68 | $15.77 | $14.19 | 37,720 |
2021-09-02 | $15.75 | $15.78 | $15.67 | $15.74 | $14.17 | 32,854 |
2021-09-01 | $15.71 | $15.77 | $15.65 | $15.71 | $14.14 | 30,870 |
2021-08-31 | $15.64 | $15.76 | $15.64 | $15.68 | $14.11 | 31,867 |
2021-08-30 | $15.77 | $15.85 | $15.68 | $15.70 | $14.13 | 26,148 |
2021-08-27 | $15.74 | $15.83 | $15.71 | $15.80 | $14.22 | 23,666 |
2021-08-26 | $15.73 | $15.80 | $15.60 | $15.77 | $14.19 | 29,509 |
2021-08-25 | $15.70 | $15.79 | $15.68 | $15.74 | $14.17 | 19,802 |
2021-08-24 | $15.77 | $15.80 | $15.65 | $15.68 | $14.11 | 29,230 |
2021-08-23 | $15.47 | $15.82 | $15.47 | $15.72 | $14.15 | 93,555 |
2021-08-20 | $15.15 | $15.46 | $15.13 | $15.41 | $13.87 | 53,012 |
2021-08-19 | $15.56 | $15.62 | $15.13 | $15.18 | $13.66 | 104,692 |
2021-08-18 | $15.76 | $15.77 | $15.68 | $15.69 | $14.12 | 24,269 |
2021-08-17 | $15.68 | $15.77 | $15.65 | $15.75 | $14.17 | 47,142 |
2021-08-16 | $15.67 | $15.77 | $15.53 | $15.67 | $14.10 | 23,427 |
2021-08-13 | $15.66 | $15.76 | $15.58 | $15.65 | $14.08 | 24,949 |
2021-08-12 | $15.77 | $15.77 | $15.61 | $15.61 | $14.05 | 41,843 |
2021-08-11 | $15.71 | $15.86 | $15.64 | $15.65 | $14.08 | 91,228 |
2021-08-10 | $15.92 | $15.92 | $15.62 | $15.62 | $14.06 | 52,608 |
2021-08-09 | $15.85 | $15.85 | $15.24 | $15.37 | $13.83 | 63,538 |
2021-08-06 | $15.55 | $15.85 | $15.41 | $15.85 | $14.26 | 97,438 |
2021-08-05 | $15.21 | $15.58 | $15.18 | $15.49 | $13.94 | 43,565 |
2021-08-04 | $15.16 | $15.34 | $15.07 | $15.19 | $13.67 | 29,394 |
2021-08-03 | $15.31 | $15.38 | $15.16 | $15.21 | $13.69 | 31,118 |
2021-08-02 | $15.27 | $15.42 | $15.18 | $15.33 | $13.80 | 25,878 |
2021-07-30 | $15.27 | $15.41 | $15.19 | $15.19 | $13.67 | 45,544 |
2021-07-29 | $15.32 | $15.49 | $15.27 | $15.35 | $13.81 | 29,248 |
2021-07-28 | $15.50 | $15.70 | $15.25 | $15.27 | $13.74 | 51,989 |
2021-07-27 | $15.62 | $15.71 | $15.49 | $15.49 | $13.94 | 25,779 |
2021-07-26 | $15.23 | $15.90 | $15.22 | $15.65 | $14.08 | 129,075 |
2021-07-23 | $15.26 | $15.40 | $15.19 | $15.25 | $13.72 | 19,813 |
2021-07-22 | $15.31 | $15.34 | $15.14 | $15.16 | $13.64 | 34,661 |
2021-07-21 | $15.39 | $15.44 | $15.30 | $15.30 | $13.77 | 17,707 |
2021-07-20 | $15.09 | $15.30 | $15.06 | $15.30 | $13.77 | 34,503 |
2021-07-19 | $15.25 | $15.50 | $14.93 | $15.03 | $13.53 | 49,625 |
2021-07-16 | $15.35 | $15.39 | $15.09 | $15.10 | $13.59 | 36,671 |
2021-07-15 | $15.38 | $15.48 | $15.23 | $15.24 | $13.72 | 25,867 |
2021-07-14 | $15.68 | $15.68 | $15.40 | $15.48 | $13.93 | 46,584 |
2021-07-13 | $15.46 | $15.65 | $15.40 | $15.60 | $14.04 | 26,605 |
2021-07-12 | $15.29 | $15.55 | $15.29 | $15.51 | $13.96 | 35,746 |
2021-07-09 | $15.37 | $15.45 | $15.26 | $15.28 | $13.75 | 26,943 |
2021-07-08 | $15.21 | $15.32 | $14.92 | $15.31 | $13.78 | 48,990 |
2021-07-07 | $15.32 | $15.34 | $15.02 | $15.10 | $13.59 | 61,460 |
2021-07-06 | $15.19 | $15.32 | $14.96 | $15.32 | $13.79 | 59,473 |
2021-07-02 | $15.17 | $15.18 | $15.05 | $15.15 | $13.63 | 73,051 |
2021-07-01 | $14.94 | $15.13 | $14.90 | $15.09 | $13.58 | 34,550 |
2021-06-30 | $14.80 | $14.97 | $14.76 | $14.90 | $13.41 | 59,358 |
2021-06-29 | $15.01 | $15.09 | $14.75 | $14.77 | $13.29 | 41,194 |
2021-06-28 | $15.01 | $15.08 | $14.83 | $15.00 | $13.50 | 51,578 |
2021-06-25 | $15.18 | $15.20 | $15.00 | $15.01 | $13.51 | 75,111 |
2021-06-24 | $15.19 | $15.25 | $15.02 | $15.11 | $13.60 | 52,380 |
2021-06-23 | $15.20 | $15.29 | $15.15 | $15.19 | $13.67 | 39,576 |
2021-06-22 | $15.32 | $15.35 | $15.09 | $15.19 | $13.67 | 108,389 |
2021-06-21 | $14.82 | $15.49 | $14.65 | $15.28 | $13.75 | 132,112 |
2021-06-18 | $15.34 | $15.43 | $14.81 | $14.82 | $13.34 | 166,284 |
2021-06-17 | $15.47 | $15.75 | $15.29 | $15.39 | $13.85 | 126,601 |
2021-06-16 | $16.23 | $16.23 | $15.78 | $15.93 | $14.01 | 183,889 |
2021-06-15 | $16.12 | $16.12 | $15.87 | $15.92 | $14.00 | 79,897 |
2021-06-14 | $15.88 | $16.07 | $15.84 | $16.03 | $14.10 | 127,961 |
2021-06-11 | $15.72 | $15.87 | $15.72 | $15.83 | $13.92 | 48,543 |
2021-06-10 | $15.80 | $15.83 | $15.68 | $15.68 | $13.79 | 57,629 |
2021-06-09 | $15.74 | $15.79 | $15.68 | $15.69 | $13.80 | 86,388 |
2021-06-08 | $15.71 | $15.77 | $15.61 | $15.74 | $13.85 | 65,133 |
2021-06-07 | $15.68 | $15.76 | $15.63 | $15.67 | $13.78 | 62,956 |
2021-06-04 | $15.85 | $15.87 | $15.66 | $15.74 | $13.85 | 80,913 |
2021-06-03 | $15.68 | $15.83 | $15.59 | $15.82 | $13.92 | 31,604 |
2021-06-02 | $15.75 | $15.81 | $15.61 | $15.67 | $13.78 | 51,180 |
2021-06-01 | $15.74 | $15.75 | $15.70 | $15.72 | $13.83 | 105,519 |
2021-05-28 | $15.54 | $15.68 | $15.54 | $15.63 | $13.75 | 57,939 |
2021-05-27 | $15.30 | $15.55 | $15.28 | $15.46 | $13.60 | 121,235 |
2021-05-26 | $15.20 | $15.30 | $15.20 | $15.27 | $13.43 | 40,863 |
2021-05-25 | $15.22 | $15.33 | $15.15 | $15.15 | $13.33 | 67,727 |
2021-05-24 | $15.27 | $15.27 | $15.20 | $15.26 | $13.42 | 61,286 |
2021-05-21 | $15.16 | $15.33 | $15.10 | $15.33 | $13.49 | 44,256 |
2021-05-20 | $15.21 | $15.22 | $15.01 | $15.16 | $13.34 | 68,186 |
2021-05-19 | $15.25 | $15.31 | $15.10 | $15.18 | $13.35 | 63,313 |
2021-05-18 | $15.30 | $15.30 | $15.18 | $15.28 | $13.44 | 85,918 |
2021-05-17 | $15.25 | $15.35 | $15.16 | $15.30 | $13.46 | 90,237 |
2021-05-14 | $15.20 | $15.32 | $15.10 | $15.25 | $13.41 | 110,801 |
2021-05-13 | $14.83 | $15.49 | $14.76 | $15.15 | $13.33 | 107,155 |
2021-05-12 | $14.96 | $15.00 | $14.60 | $14.80 | $13.02 | 98,759 |
2021-05-11 | $15.25 | $15.25 | $14.77 | $15.01 | $13.20 | 155,488 |
2021-05-10 | $15.60 | $15.64 | $15.26 | $15.29 | $13.45 | 67,327 |
2021-05-07 | $15.45 | $15.56 | $15.38 | $15.56 | $13.69 | 41,944 |
2021-05-06 | $15.45 | $15.45 | $15.23 | $15.45 | $13.59 | 56,918 |
2021-05-05 | $15.32 | $15.44 | $15.27 | $15.38 | $13.53 | 50,594 |
2021-05-04 | $15.53 | $15.58 | $15.27 | $15.31 | $13.47 | 69,474 |
2021-05-03 | $15.58 | $15.58 | $15.34 | $15.49 | $13.63 | 34,469 |
2021-04-30 | $15.51 | $15.62 | $15.35 | $15.39 | $13.54 | 56,423 |
2021-04-29 | $15.67 | $15.67 | $15.41 | $15.50 | $13.63 | 70,901 |
2021-04-28 | $15.36 | $15.54 | $15.28 | $15.47 | $13.61 | 37,449 |
2021-04-27 | $15.77 | $15.77 | $15.12 | $15.36 | $13.51 | 234,837 |
2021-04-26 | $15.99 | $16.02 | $15.89 | $15.94 | $14.02 | 31,254 |
2021-04-23 | $15.81 | $15.99 | $15.78 | $15.88 | $13.97 | 40,051 |
2021-04-22 | $15.80 | $16.00 | $15.74 | $15.74 | $13.85 | 32,498 |
2021-04-21 | $15.70 | $15.99 | $15.69 | $15.85 | $13.94 | 31,993 |
2021-04-20 | $15.91 | $15.98 | $15.60 | $15.77 | $13.87 | 47,287 |
2021-04-19 | $16.08 | $16.13 | $15.84 | $15.84 | $13.93 | 86,465 |
2021-04-16 | $16.28 | $16.28 | $16.04 | $16.08 | $14.14 | 37,070 |
2021-04-15 | $16.39 | $16.48 | $16.17 | $16.28 | $14.32 | 50,258 |
2021-04-14 | $16.68 | $16.72 | $16.20 | $16.31 | $14.35 | 86,561 |
2021-04-13 | $16.44 | $16.72 | $16.41 | $16.70 | $14.69 | 96,623 |
2021-04-12 | $16.30 | $16.49 | $16.28 | $16.45 | $14.47 | 89,416 |
2021-04-09 | $15.94 | $16.35 | $15.94 | $16.18 | $14.23 | 133,134 |
2021-04-08 | $15.89 | $15.98 | $15.80 | $15.94 | $14.02 | 76,995 |
2021-04-07 | $16.00 | $16.07 | $15.90 | $15.90 | $13.99 | 113,452 |
2021-04-06 | $15.55 | $16.08 | $15.55 | $16.03 | $14.10 | 168,753 |
2021-04-05 | $15.41 | $15.55 | $15.15 | $15.52 | $13.65 | 168,427 |
2021-04-01 | $15.31 | $15.40 | $15.15 | $15.20 | $13.37 | 151,048 |
2021-03-31 | $15.28 | $15.55 | $15.17 | $15.17 | $13.34 | 85,536 |
2021-03-30 | $15.24 | $15.32 | $15.13 | $15.20 | $13.37 | 70,096 |
2021-03-29 | $15.20 | $15.31 | $15.06 | $15.21 | $13.38 | 92,391 |
2021-03-26 | $15.20 | $15.34 | $15.05 | $15.16 | $13.34 | 93,661 |
2021-03-25 | $15.29 | $15.50 | $15.00 | $15.25 | $13.41 | 131,639 |
2021-03-24 | $15.71 | $15.99 | $15.71 | $15.77 | $13.56 | 131,878 |
2021-03-23 | $16.05 | $16.05 | $15.82 | $15.91 | $13.68 | 95,093 |
2021-03-22 | $15.79 | $15.98 | $15.50 | $15.94 | $13.70 | 98,470 |
2021-03-19 | $15.89 | $16.05 | $15.78 | $15.81 | $13.59 | 118,035 |
2021-03-18 | $16.00 | $16.08 | $15.78 | $15.82 | $13.60 | 73,378 |
2021-03-17 | $15.91 | $16.00 | $15.90 | $16.00 | $13.75 | 59,162 |
2021-03-16 | $15.91 | $15.99 | $15.86 | $15.89 | $13.66 | 92,744 |
2021-03-15 | $15.88 | $16.00 | $15.79 | $15.96 | $13.72 | 83,188 |
2021-03-12 | $15.70 | $15.87 | $15.68 | $15.76 | $13.55 | 47,199 |
2021-03-11 | $15.75 | $15.75 | $15.61 | $15.68 | $13.48 | 62,720 |
2021-03-10 | $15.55 | $15.74 | $15.51 | $15.71 | $13.50 | 65,843 |
2021-03-09 | $15.00 | $15.46 | $15.00 | $15.46 | $13.29 | 82,371 |
2021-03-08 | $15.14 | $15.29 | $14.91 | $14.97 | $12.87 | 76,543 |
2021-03-05 | $15.03 | $15.03 | $14.40 | $14.96 | $12.86 | 94,017 |
2021-03-04 | $15.05 | $15.06 | $14.67 | $14.95 | $12.85 | 72,842 |
2021-03-03 | $14.92 | $15.07 | $14.75 | $14.97 | $12.87 | 89,035 |
2021-03-02 | $14.69 | $14.80 | $14.45 | $14.79 | $12.71 | 79,800 |
2021-03-01 | $14.80 | $14.87 | $14.40 | $14.64 | $12.59 | 134,829 |
2021-02-26 | $14.50 | $14.80 | $14.50 | $14.68 | $12.62 | 62,454 |
2021-02-25 | $14.39 | $14.75 | $14.27 | $14.48 | $12.45 | 74,313 |
2021-02-24 | $14.29 | $14.47 | $14.23 | $14.26 | $12.26 | 48,595 |
2021-02-23 | $14.26 | $14.45 | $14.18 | $14.21 | $12.22 | 50,712 |
2021-02-22 | $14.40 | $14.46 | $14.25 | $14.26 | $12.26 | 67,085 |
2021-02-19 | $14.27 | $14.39 | $14.19 | $14.39 | $12.37 | 71,405 |
2021-02-18 | $14.10 | $14.30 | $14.07 | $14.26 | $12.26 | 36,302 |
2021-02-17 | $14.21 | $14.30 | $14.05 | $14.10 | $12.12 | 63,982 |
2021-02-16 | $14.21 | $14.28 | $14.12 | $14.12 | $12.14 | 28,054 |
2021-02-12 | $14.24 | $14.28 | $14.08 | $14.22 | $12.22 | 62,973 |
2021-02-11 | $14.10 | $14.24 | $14.07 | $14.20 | $12.21 | 50,732 |
2021-02-10 | $14.16 | $14.23 | $14.04 | $14.08 | $12.10 | 52,789 |
2021-02-09 | $14.25 | $14.25 | $14.01 | $14.12 | $12.14 | 48,920 |
2021-02-08 | $14.25 | $14.25 | $13.99 | $14.24 | $12.24 | 70,707 |
2021-02-05 | $14.25 | $14.25 | $14.12 | $14.15 | $12.16 | 39,887 |
2021-02-04 | $14.02 | $14.21 | $14.02 | $14.16 | $12.17 | 71,561 |
2021-02-03 | $13.87 | $14.09 | $13.85 | $14.04 | $12.07 | 34,053 |
2021-02-02 | $13.86 | $14.04 | $13.84 | $13.93 | $11.97 | 49,531 |
2021-02-01 | $13.60 | $13.84 | $13.51 | $13.84 | $11.90 | 34,325 |
2021-01-29 | $13.52 | $13.75 | $13.45 | $13.55 | $11.65 | 52,618 |
2021-01-28 | $13.67 | $13.75 | $13.52 | $13.52 | $11.62 | 32,396 |
2021-01-27 | $13.81 | $13.96 | $13.54 | $13.66 | $11.74 | 70,262 |
2021-01-26 | $13.65 | $13.88 | $13.49 | $13.82 | $11.88 | 55,382 |
2021-01-25 | $13.59 | $13.74 | $13.55 | $13.72 | $11.79 | 34,595 |
2021-01-22 | $13.63 | $13.73 | $13.50 | $13.62 | $11.71 | 76,615 |
2021-01-21 | $13.52 | $13.70 | $13.45 | $13.55 | $11.65 | 45,999 |
2021-01-20 | $13.30 | $13.57 | $13.30 | $13.46 | $11.57 | 58,735 |
2021-01-19 | $13.70 | $13.70 | $13.29 | $13.30 | $11.43 | 99,232 |
2021-01-15 | $13.59 | $13.76 | $13.50 | $13.61 | $11.70 | 51,095 |
2021-01-14 | $13.66 | $13.78 | $13.56 | $13.65 | $11.73 | 56,053 |
2021-01-13 | $13.50 | $13.59 | $13.39 | $13.51 | $11.61 | 26,539 |
2021-01-12 | $13.45 | $13.54 | $13.28 | $13.50 | $11.61 | 87,717 |
2021-01-11 | $13.20 | $13.50 | $13.10 | $13.41 | $11.53 | 97,192 |
2021-01-08 | $13.55 | $13.70 | $13.31 | $13.36 | $11.48 | 94,166 |
2021-01-07 | $13.64 | $13.65 | $13.45 | $13.50 | $11.61 | 72,670 |
2021-01-06 | $13.72 | $13.77 | $13.51 | $13.58 | $11.67 | 110,569 |
2021-01-05 | $13.57 | $13.84 | $13.57 | $13.63 | $11.72 | 109,127 |
2021-01-04 | $13.61 | $13.73 | $13.25 | $13.49 | $11.60 | 58,753 |
2020-12-31 | $13.52 | $13.71 | $13.40 | $13.61 | $11.70 | 73,468 |
2020-12-30 | $13.24 | $13.59 | $13.24 | $13.48 | $11.59 | 72,969 |
2020-12-29 | $13.23 | $13.45 | $13.20 | $13.30 | $11.43 | 55,711 |
2020-12-28 | $13.30 | $13.50 | $13.21 | $13.24 | $11.38 | 36,919 |
2020-12-24 | $13.30 | $13.40 | $13.20 | $13.26 | $11.40 | 35,483 |
2020-12-23 | $13.53 | $13.53 | $13.30 | $13.35 | $11.48 | 57,525 |
2020-12-22 | $13.61 | $13.70 | $13.27 | $13.43 | $11.54 | 84,970 |
2020-12-21 | $13.70 | $13.78 | $13.55 | $13.60 | $11.69 | 108,087 |
2020-12-18 | $13.91 | $13.95 | $13.53 | $13.58 | $11.67 | 148,108 |
2020-12-17 | $14.38 | $14.43 | $14.22 | $14.37 | $12.04 | 237,523 |
2020-12-16 | $14.22 | $14.34 | $14.16 | $14.33 | $12.00 | 130,043 |
2020-12-15 | $13.92 | $14.19 | $13.86 | $14.15 | $11.85 | 71,195 |
2020-12-14 | $13.84 | $13.91 | $13.73 | $13.80 | $11.56 | 64,261 |
2020-12-11 | $13.79 | $13.90 | $13.55 | $13.75 | $11.52 | 102,635 |
2020-12-10 | $13.98 | $14.02 | $13.71 | $13.81 | $11.57 | 135,762 |
2020-12-09 | $13.73 | $14.09 | $13.73 | $13.94 | $11.68 | 105,109 |
2020-12-08 | $13.75 | $13.82 | $13.68 | $13.74 | $11.51 | 49,492 |
2020-12-07 | $13.89 | $13.93 | $13.63 | $13.75 | $11.52 | 64,779 |
2020-12-04 | $14.10 | $14.18 | $13.94 | $13.94 | $11.68 | 90,790 |
2020-12-03 | $13.69 | $14.09 | $13.58 | $13.96 | $11.69 | 87,488 |
2020-12-02 | $13.49 | $13.81 | $13.49 | $13.60 | $11.39 | 57,588 |
2020-12-01 | $13.60 | $13.85 | $13.34 | $13.55 | $11.35 | 56,708 |
2020-11-30 | $13.30 | $13.80 | $13.30 | $13.45 | $11.27 | 111,982 |
2020-11-27 | $13.11 | $13.56 | $13.06 | $13.47 | $11.28 | 100,611 |
2020-11-25 | $13.66 | $13.88 | $13.62 | $13.72 | $11.49 | 59,462 |
2020-11-24 | $13.85 | $14.00 | $13.53 | $13.72 | $11.49 | 119,230 |
2020-11-23 | $13.55 | $13.85 | $13.55 | $13.77 | $11.54 | 96,158 |
2020-11-20 | $13.78 | $13.82 | $13.40 | $13.45 | $11.27 | 84,812 |
2020-11-19 | $13.66 | $13.99 | $13.52 | $13.85 | $11.60 | 117,567 |
2020-11-18 | $13.17 | $13.91 | $13.17 | $13.46 | $11.28 | 205,080 |
2020-11-17 | $12.80 | $13.11 | $12.54 | $13.05 | $10.93 | 115,633 |
2020-11-16 | $12.24 | $12.74 | $12.08 | $12.64 | $10.59 | 218,221 |
2020-11-13 | $11.52 | $11.79 | $11.47 | $11.71 | $9.81 | 95,509 |
2020-11-12 | $11.49 | $11.65 | $11.39 | $11.55 | $9.68 | 48,982 |
2020-11-11 | $11.38 | $11.75 | $11.31 | $11.58 | $9.70 | 90,080 |
2020-11-10 | $10.80 | $11.37 | $10.71 | $11.30 | $9.47 | 124,470 |
2020-11-09 | $10.65 | $11.66 | $10.23 | $10.76 | $9.01 | 192,390 |
2020-11-06 | $10.59 | $10.59 | $10.28 | $10.42 | $8.73 | 64,802 |
2020-11-05 | $10.23 | $10.64 | $10.23 | $10.55 | $8.84 | 60,120 |
2020-11-04 | $10.15 | $10.39 | $10.05 | $10.23 | $8.57 | 44,096 |
2020-11-03 | $10.23 | $10.40 | $10.14 | $10.17 | $8.52 | 48,744 |
2020-11-02 | $10.04 | $10.41 | $10.04 | $10.13 | $8.49 | 49,407 |
2020-10-30 | $10.05 | $10.22 | $9.91 | $10.01 | $8.39 | 36,124 |
2020-10-29 | $10.35 | $10.35 | $10.09 | $10.11 | $8.47 | 40,821 |
2020-10-28 | $10.49 | $10.55 | $10.25 | $10.45 | $8.36 | 77,162 |
2020-10-27 | $10.60 | $10.80 | $10.58 | $10.60 | $8.48 | 49,950 |
2020-10-26 | $10.72 | $10.79 | $10.62 | $10.66 | $8.53 | 48,373 |
2020-10-23 | $10.70 | $10.92 | $10.61 | $10.72 | $8.57 | 56,534 |
2020-10-22 | $10.71 | $10.90 | $10.70 | $10.70 | $8.56 | 34,626 |
2020-10-21 | $10.86 | $10.89 | $10.59 | $10.76 | $8.61 | 52,429 |
2020-10-20 | $10.84 | $10.90 | $10.79 | $10.85 | $8.68 | 55,232 |
2020-10-19 | $10.89 | $10.93 | $10.76 | $10.81 | $8.65 | 57,443 |
2020-10-16 | $10.85 | $10.89 | $10.82 | $10.83 | $8.66 | 55,040 |
2020-10-15 | $10.77 | $10.85 | $10.77 | $10.85 | $8.68 | 48,346 |
2020-10-14 | $10.71 | $10.83 | $10.61 | $10.77 | $8.61 | 33,000 |
2020-10-13 | $10.58 | $10.78 | $10.58 | $10.77 | $8.61 | 31,518 |
2020-10-12 | $10.76 | $10.78 | $10.57 | $10.65 | $8.52 | 60,387 |
2020-10-09 | $10.59 | $10.75 | $10.52 | $10.70 | $8.56 | 61,832 |
2020-10-08 | $10.43 | $10.55 | $10.41 | $10.48 | $8.38 | 33,961 |
2020-10-07 | $10.33 | $10.50 | $10.31 | $10.41 | $8.33 | 35,230 |
2020-10-06 | $10.30 | $10.42 | $10.25 | $10.31 | $8.25 | 40,098 |
2020-10-05 | $10.43 | $10.47 | $10.24 | $10.28 | $8.22 | 63,805 |
2020-10-02 | $9.85 | $10.47 | $9.83 | $10.39 | $8.31 | 130,918 |
2020-10-01 | $9.82 | $9.90 | $9.63 | $9.90 | $7.92 | 46,979 |
2020-09-30 | $10.21 | $10.21 | $9.74 | $9.79 | $7.83 | 81,664 |
2020-09-29 | $9.86 | $9.86 | $9.46 | $9.60 | $7.68 | 53,415 |
2020-09-28 | $9.55 | $10.00 | $9.46 | $9.91 | $7.93 | 87,852 |
2020-09-25 | $9.11 | $9.55 | $9.11 | $9.51 | $7.61 | 64,206 |
2020-09-24 | $9.10 | $9.31 | $9.02 | $9.18 | $7.34 | 74,668 |
2020-09-23 | $9.42 | $9.69 | $9.16 | $9.19 | $7.35 | 168,975 |
2020-09-22 | $9.75 | $9.75 | $9.48 | $9.53 | $7.62 | 110,738 |
2020-09-21 | $9.95 | $10.15 | $9.54 | $9.69 | $7.75 | 192,395 |
2020-09-18 | $10.57 | $10.58 | $10.10 | $10.24 | $8.19 | 215,407 |
2020-09-17 | $10.85 | $10.94 | $10.71 | $10.89 | $8.42 | 167,203 |
2020-09-16 | $10.84 | $10.86 | $10.69 | $10.85 | $8.39 | 207,354 |
2020-09-15 | $10.74 | $10.79 | $10.68 | $10.70 | $8.27 | 95,446 |
2020-09-14 | $10.50 | $10.70 | $10.50 | $10.64 | $8.22 | 70,820 |
2020-09-11 | $10.37 | $10.58 | $10.32 | $10.40 | $8.04 | 78,656 |
2020-09-10 | $10.46 | $10.62 | $10.31 | $10.37 | $8.02 | 68,183 |
2020-09-09 | $10.46 | $10.64 | $10.41 | $10.44 | $8.07 | 56,039 |
2020-09-08 | $10.30 | $10.49 | $10.28 | $10.45 | $8.08 | 55,355 |
2020-09-04 | $10.56 | $10.58 | $10.22 | $10.30 | $7.96 | 47,302 |
2020-09-03 | $10.62 | $10.64 | $10.42 | $10.48 | $8.10 | 57,194 |
2020-09-02 | $10.66 | $10.88 | $10.53 | $10.64 | $8.22 | 65,972 |
2020-09-01 | $10.74 | $10.76 | $10.60 | $10.65 | $8.23 | 52,926 |
2020-08-31 | $10.56 | $10.88 | $10.56 | $10.71 | $8.28 | 65,812 |
2020-08-28 | $10.51 | $10.78 | $10.46 | $10.56 | $8.16 | 60,333 |
2020-08-27 | $10.65 | $10.81 | $10.47 | $10.49 | $8.11 | 85,842 |
2020-08-26 | $10.76 | $10.83 | $10.50 | $10.69 | $8.26 | 91,670 |
2020-08-25 | $10.95 | $11.05 | $10.75 | $10.83 | $8.37 | 48,032 |
2020-08-24 | $10.78 | $11.01 | $10.76 | $10.97 | $8.48 | 89,137 |
2020-08-21 | $10.83 | $10.93 | $10.62 | $10.65 | $8.23 | 89,103 |
2020-08-20 | $10.91 | $10.95 | $10.76 | $10.86 | $8.39 | 36,214 |
2020-08-19 | $10.88 | $11.00 | $10.76 | $10.88 | $8.41 | 43,647 |
2020-08-18 | $11.04 | $11.04 | $10.76 | $10.81 | $8.36 | 39,209 |
2020-08-17 | $10.90 | $11.12 | $10.74 | $10.98 | $8.49 | 73,048 |
2020-08-14 | $10.67 | $10.96 | $10.67 | $10.84 | $8.38 | 35,967 |
2020-08-13 | $10.99 | $11.10 | $10.69 | $10.69 | $8.26 | 57,739 |
2020-08-12 | $11.04 | $11.07 | $10.93 | $10.97 | $8.48 | 66,679 |
2020-08-11 | $10.50 | $11.00 | $10.50 | $10.86 | $8.39 | 90,417 |
2020-08-10 | $9.98 | $10.46 | $9.93 | $10.45 | $8.08 | 137,881 |
2020-08-07 | $9.72 | $9.97 | $9.70 | $9.97 | $7.71 | 112,792 |
2020-08-06 | $9.99 | $9.99 | $9.70 | $9.74 | $7.53 | 64,632 |
2020-08-05 | $9.78 | $10.08 | $9.75 | $10.03 | $7.75 | 50,304 |
2020-08-04 | $9.77 | $9.92 | $9.73 | $9.82 | $7.59 | 43,550 |
2020-08-03 | $9.70 | $9.94 | $9.68 | $9.77 | $7.55 | 62,133 |
2020-07-31 | $9.85 | $9.85 | $9.43 | $9.68 | $7.48 | 56,940 |
2020-07-30 | $9.80 | $9.93 | $9.78 | $9.81 | $7.58 | 34,819 |
2020-07-29 | $9.80 | $10.09 | $9.77 | $9.92 | $7.67 | 57,881 |
2020-07-28 | $10.03 | $10.15 | $9.79 | $9.84 | $7.61 | 37,922 |
2020-07-27 | $9.96 | $10.37 | $9.77 | $10.04 | $7.76 | 39,713 |
2020-07-24 | $10.12 | $10.20 | $9.90 | $9.94 | $7.68 | 38,303 |
2020-07-23 | $10.25 | $10.29 | $10.07 | $10.18 | $7.87 | 43,980 |
2020-07-22 | $10.29 | $10.36 | $10.18 | $10.26 | $7.93 | 53,895 |
2020-07-21 | $10.19 | $10.29 | $10.15 | $10.29 | $7.95 | 46,953 |
2020-07-20 | $10.26 | $10.36 | $10.04 | $10.09 | $7.80 | 45,023 |
2020-07-17 | $10.33 | $10.39 | $10.28 | $10.30 | $7.96 | 38,850 |
2020-07-16 | $10.31 | $10.42 | $10.25 | $10.33 | $7.98 | 36,492 |
2020-07-15 | $10.37 | $10.50 | $10.23 | $10.35 | $8.00 | 54,936 |
2020-07-14 | $10.18 | $10.29 | $10.14 | $10.24 | $7.92 | 39,721 |
2020-07-13 | $10.21 | $10.56 | $10.21 | $10.27 | $7.94 | 93,233 |
2020-07-10 | $9.97 | $10.14 | $9.92 | $10.12 | $7.82 | 78,652 |
2020-07-09 | $10.12 | $10.17 | $9.85 | $10.00 | $7.73 | 98,464 |
2020-07-08 | $10.21 | $10.31 | $10.11 | $10.18 | $7.87 | 33,058 |
2020-07-07 | $10.12 | $10.34 | $10.01 | $10.21 | $7.89 | 66,640 |
2020-07-06 | $10.54 | $10.67 | $10.08 | $10.20 | $7.88 | 86,707 |
2020-07-02 | $10.43 | $10.56 | $10.22 | $10.27 | $7.94 | 75,419 |
2020-07-01 | $10.27 | $10.48 | $10.25 | $10.27 | $7.94 | 53,964 |
2020-06-30 | $10.10 | $10.30 | $10.10 | $10.30 | $7.96 | 90,383 |
2020-06-29 | $10.17 | $10.41 | $10.01 | $10.16 | $7.85 | 49,639 |
2020-06-26 | $10.22 | $10.22 | $9.91 | $10.14 | $7.84 | 69,490 |
2020-06-25 | $10.17 | $10.51 | $10.16 | $10.32 | $7.98 | 55,575 |
2020-06-24 | $10.33 | $10.42 | $9.87 | $10.21 | $7.89 | 84,646 |
2020-06-23 | $10.86 | $10.86 | $10.36 | $10.51 | $8.12 | 124,571 |
2020-06-22 | $10.98 | $11.00 | $10.52 | $10.78 | $8.33 | 109,378 |
2020-06-19 | $11.32 | $11.39 | $10.80 | $10.95 | $8.46 | 179,026 |
2020-06-18 | $11.09 | $11.45 | $10.77 | $11.10 | $8.58 | 138,958 |
2020-06-17 | $11.82 | $11.84 | $11.41 | $11.69 | $8.76 | 207,312 |
2020-06-16 | $11.56 | $11.77 | $11.36 | $11.54 | $8.64 | 126,527 |
2020-06-15 | $10.82 | $11.45 | $10.53 | $11.20 | $8.39 | 105,442 |
2020-06-12 | $10.84 | $11.11 | $10.65 | $10.97 | $8.22 | 93,704 |
2020-06-11 | $10.96 | $10.96 | $10.21 | $10.37 | $7.77 | 140,935 |
2020-06-10 | $11.60 | $11.60 | $10.80 | $11.32 | $8.48 | 137,432 |
2020-06-09 | $11.62 | $11.67 | $11.35 | $11.63 | $8.71 | 142,779 |
2020-06-08 | $11.79 | $12.09 | $11.54 | $11.63 | $8.71 | 223,366 |
2020-06-05 | $11.85 | $11.95 | $11.39 | $11.47 | $8.59 | 150,600 |
2020-06-04 | $11.06 | $11.33 | $10.87 | $11.25 | $8.43 | 76,312 |
2020-06-03 | $10.50 | $11.20 | $10.35 | $11.04 | $8.27 | 230,653 |
2020-06-02 | $10.29 | $10.39 | $9.97 | $10.27 | $7.69 | 84,737 |
2020-06-01 | $9.74 | $10.26 | $9.74 | $10.16 | $7.61 | 74,244 |
2020-05-29 | $10.00 | $10.06 | $9.70 | $9.76 | $7.31 | 157,996 |
2020-05-28 | $10.25 | $10.92 | $10.02 | $10.11 | $7.57 | 190,139 |
2020-05-27 | $9.83 | $10.25 | $9.79 | $10.15 | $7.60 | 222,512 |
2020-05-26 | $9.51 | $9.79 | $9.35 | $9.62 | $7.21 | 175,968 |
2020-05-22 | $9.12 | $9.29 | $8.95 | $9.21 | $6.90 | 81,104 |
2020-05-21 | $8.66 | $9.07 | $8.60 | $9.01 | $6.75 | 102,254 |
2020-05-20 | $8.42 | $8.80 | $8.42 | $8.66 | $6.49 | 99,721 |
2020-05-19 | $8.42 | $8.70 | $8.01 | $8.48 | $6.35 | 94,517 |
2020-05-18 | $8.32 | $8.60 | $8.32 | $8.37 | $6.27 | 104,854 |
2020-05-15 | $8.17 | $8.29 | $8.05 | $8.21 | $6.15 | 111,759 |
2020-05-14 | $8.01 | $8.36 | $7.61 | $8.27 | $6.19 | 154,193 |
2020-05-13 | $8.62 | $8.74 | $7.92 | $8.18 | $6.13 | 232,273 |
2020-05-12 | $8.98 | $9.18 | $8.50 | $8.61 | $6.45 | 143,539 |
2020-05-11 | $9.31 | $9.31 | $8.25 | $8.56 | $6.41 | 294,603 |
2020-05-08 | $9.04 | $9.40 | $9.03 | $9.39 | $7.03 | 96,620 |
2020-05-07 | $8.98 | $9.37 | $8.62 | $9.02 | $6.76 | 225,097 |
2020-05-06 | $8.50 | $9.25 | $8.44 | $9.06 | $6.79 | 163,896 |
2020-05-05 | $8.85 | $9.50 | $8.17 | $8.43 | $6.31 | 322,213 |
2020-05-04 | $8.88 | $9.10 | $8.70 | $8.83 | $6.61 | 126,257 |
2020-05-01 | $9.24 | $9.28 | $8.90 | $9.05 | $6.78 | 149,995 |
2020-04-30 | $9.53 | $9.53 | $9.25 | $9.43 | $7.06 | 112,123 |
2020-04-29 | $8.90 | $9.88 | $8.90 | $9.57 | $7.17 | 227,078 |
2020-04-28 | $10.34 | $10.34 | $8.86 | $8.94 | $6.70 | 332,641 |
2020-04-27 | $10.36 | $10.63 | $9.58 | $9.73 | $7.29 | 303,722 |
2020-04-24 | $9.91 | $10.48 | $9.84 | $10.18 | $7.63 | 248,165 |
2020-04-23 | $9.21 | $10.00 | $9.21 | $9.79 | $7.33 | 214,597 |
2020-04-22 | $8.88 | $9.44 | $8.49 | $9.15 | $6.85 | 554,082 |
2020-04-21 | $7.54 | $8.25 | $7.50 | $8.14 | $6.10 | 256,330 |
2020-04-20 | $7.35 | $7.73 | $7.29 | $7.61 | $5.70 | 114,721 |
2020-04-17 | $7.23 | $7.74 | $7.23 | $7.56 | $5.66 | 144,987 |
2020-04-16 | $7.41 | $7.45 | $7.06 | $7.20 | $5.39 | 101,877 |
2020-04-15 | $7.77 | $7.77 | $7.25 | $7.45 | $5.58 | 121,278 |
2020-04-14 | $7.69 | $8.10 | $7.47 | $7.95 | $5.95 | 190,162 |
2020-04-13 | $7.36 | $7.70 | $6.61 | $7.55 | $5.66 | 188,445 |
2020-04-09 | $7.22 | $7.91 | $7.06 | $7.24 | $5.42 | 300,494 |
2020-04-08 | $6.85 | $7.40 | $6.82 | $7.02 | $5.26 | 166,028 |
2020-04-07 | $6.90 | $7.41 | $6.58 | $6.77 | $5.07 | 192,606 |
2020-04-06 | $5.98 | $7.15 | $5.93 | $6.65 | $4.98 | 397,074 |
2020-04-03 | $6.63 | $6.94 | $5.81 | $6.15 | $4.61 | 346,099 |
2020-04-02 | $6.71 | $7.43 | $6.36 | $6.59 | $4.94 | 243,061 |
2020-04-01 | $6.96 | $7.12 | $6.40 | $6.73 | $5.04 | 175,214 |
2020-03-31 | $7.02 | $7.59 | $6.90 | $7.08 | $5.30 | 168,909 |
2020-03-30 | $7.94 | $8.04 | $7.00 | $7.00 | $5.24 | 286,033 |
2020-03-27 | $8.20 | $8.41 | $7.15 | $7.96 | $5.96 | 207,591 |
2020-03-26 | $7.74 | $9.49 | $7.70 | $8.41 | $6.30 | 363,585 |
2020-03-25 | $6.92 | $8.60 | $6.92 | $7.94 | $5.71 | 381,521 |
2020-03-24 | $6.53 | $8.01 | $6.53 | $6.76 | $4.86 | 277,138 |
2020-03-23 | $7.53 | $7.53 | $6.03 | $6.37 | $4.58 | 384,533 |
2020-03-20 | $8.00 | $8.50 | $7.50 | $7.64 | $5.49 | 356,654 |
2020-03-19 | $6.15 | $9.72 | $6.02 | $7.70 | $5.53 | 467,634 |
2020-03-18 | $7.83 | $8.11 | $5.51 | $6.08 | $4.37 | 460,787 |
2020-03-17 | $7.84 | $10.06 | $7.84 | $8.00 | $5.75 | 436,933 |
2020-03-16 | $10.44 | $10.44 | $6.12 | $7.05 | $5.07 | 494,447 |
2020-03-13 | $12.01 | $12.40 | $10.68 | $11.20 | $8.05 | 262,172 |
2020-03-12 | $12.40 | $12.50 | $10.40 | $11.56 | $8.31 | 452,553 |
2020-03-11 | $13.02 | $13.10 | $12.62 | $12.80 | $9.20 | 171,068 |
2020-03-10 | $12.83 | $13.66 | $12.68 | $13.15 | $9.45 | 287,862 |
2020-03-09 | $12.95 | $13.15 | $12.34 | $12.58 | $9.04 | 347,451 |
2020-03-06 | $13.50 | $13.65 | $13.17 | $13.43 | $9.65 | 189,275 |
2020-03-05 | $13.85 | $13.97 | $13.55 | $13.68 | $9.83 | 142,925 |
2020-03-04 | $14.00 | $14.00 | $13.75 | $13.87 | $9.97 | 133,406 |
2020-03-03 | $14.05 | $14.10 | $13.39 | $13.74 | $9.87 | 320,796 |
2020-03-02 | $13.00 | $13.62 | $12.80 | $13.56 | $9.75 | 243,345 |
2020-02-28 | $13.37 | $13.44 | $12.27 | $12.57 | $9.03 | 725,635 |
2020-02-27 | $13.57 | $13.83 | $13.41 | $13.73 | $9.87 | 170,860 |
2020-02-26 | $13.45 | $13.80 | $13.40 | $13.77 | $9.90 | 139,503 |
2020-02-25 | $14.05 | $14.10 | $13.15 | $13.46 | $9.67 | 316,891 |
2020-02-24 | $14.14 | $14.16 | $13.96 | $14.04 | $10.09 | 149,930 |
2020-02-21 | $14.32 | $14.34 | $14.14 | $14.25 | $10.24 | 93,548 |
2020-02-20 | $14.34 | $14.35 | $14.20 | $14.30 | $10.28 | 79,865 |
2020-02-19 | $14.16 | $14.30 | $14.16 | $14.30 | $10.28 | 124,313 |
2020-02-18 | $14.18 | $14.20 | $14.10 | $14.19 | $10.20 | 129,773 |
2020-02-14 | $14.05 | $14.18 | $13.99 | $14.15 | $10.17 | 106,824 |
2020-02-13 | $13.94 | $14.12 | $13.94 | $14.06 | $10.10 | 157,316 |
2020-02-12 | $14.01 | $14.04 | $13.98 | $14.02 | $10.08 | 70,106 |
2020-02-11 | $14.00 | $14.04 | $13.92 | $14.01 | $10.07 | 85,566 |
2020-02-10 | $14.02 | $14.03 | $13.97 | $14.00 | $10.06 | 76,009 |
2020-02-07 | $13.95 | $14.02 | $13.90 | $14.02 | $10.08 | 73,937 |
2020-02-06 | $14.03 | $14.04 | $13.90 | $14.00 | $10.06 | 66,049 |
2020-02-05 | $13.95 | $14.04 | $13.95 | $14.04 | $10.09 | 50,999 |
2020-02-04 | $14.01 | $14.02 | $13.91 | $13.94 | $10.02 | 85,843 |
2020-02-03 | $13.96 | $14.05 | $13.94 | $13.98 | $10.05 | 117,640 |
2020-01-31 | $13.92 | $13.93 | $13.86 | $13.89 | $9.98 | 41,108 |
2020-01-30 | $13.96 | $13.99 | $13.83 | $13.95 | $10.03 | 75,435 |
2020-01-29 | $13.90 | $14.01 | $13.90 | $13.96 | $10.03 | 48,158 |
2020-01-28 | $13.98 | $14.03 | $13.88 | $13.93 | $10.01 | 66,927 |
2020-01-27 | $14.00 | $14.00 | $13.81 | $13.96 | $10.03 | 80,908 |
2020-01-24 | $13.97 | $14.00 | $13.85 | $13.88 | $9.98 | 70,905 |
2020-01-23 | $13.94 | $14.00 | $13.88 | $13.93 | $10.01 | 90,919 |
2020-01-22 | $13.96 | $14.07 | $13.87 | $13.92 | $10.00 | 133,625 |
2020-01-21 | $14.02 | $14.02 | $13.85 | $13.85 | $9.95 | 183,996 |
2020-01-17 | $14.04 | $14.06 | $13.97 | $14.02 | $10.08 | 92,179 |
2020-01-16 | $13.98 | $14.03 | $13.96 | $13.99 | $10.05 | 71,125 |
2020-01-15 | $13.89 | $13.99 | $13.87 | $13.96 | $10.03 | 71,408 |
2020-01-14 | $13.82 | $13.93 | $13.79 | $13.89 | $9.98 | 122,757 |
2020-01-13 | $13.79 | $13.88 | $13.75 | $13.81 | $9.92 | 108,760 |
2020-01-10 | $13.67 | $13.80 | $13.65 | $13.74 | $9.87 | 83,208 |
2020-01-09 | $13.84 | $13.87 | $13.65 | $13.67 | $9.82 | 128,434 |
2020-01-08 | $13.76 | $13.87 | $13.68 | $13.84 | $9.95 | 131,783 |
2020-01-07 | $13.71 | $13.82 | $13.66 | $13.77 | $9.90 | 136,725 |
2020-01-06 | $13.71 | $13.80 | $13.64 | $13.70 | $9.85 | 148,322 |
2020-01-03 | $13.73 | $13.76 | $13.66 | $13.68 | $9.83 | 110,495 |
2020-01-02 | $13.64 | $13.76 | $13.64 | $13.73 | $9.87 | 94,552 |
2019-12-31 | $13.72 | $13.83 | $13.70 | $13.70 | $9.85 | 141,573 |
2019-12-30 | $13.70 | $13.82 | $13.65 | $13.73 | $9.87 | 124,349 |
2019-12-27 | $13.67 | $13.71 | $13.60 | $13.64 | $9.80 | 109,097 |
2019-12-26 | $13.57 | $13.76 | $13.52 | $13.71 | $9.85 | 96,047 |
2019-12-24 | $13.45 | $13.73 | $13.43 | $13.58 | $9.76 | 126,495 |
2019-12-23 | $13.45 | $13.50 | $13.37 | $13.37 | $9.61 | 167,621 |
2019-12-20 | $13.72 | $13.77 | $13.43 | $13.49 | $9.70 | 225,523 |
2019-12-19 | $13.80 | $13.89 | $13.68 | $13.74 | $9.87 | 184,325 |
2019-12-18 | $13.77 | $13.89 | $13.71 | $13.80 | $9.92 | 244,472 |
2019-12-17 | $14.18 | $14.25 | $14.11 | $14.14 | $9.91 | 341,036 |
2019-12-16 | $14.17 | $14.32 | $14.10 | $14.14 | $9.91 | 210,904 |
2019-12-13 | $14.20 | $14.40 | $14.12 | $14.14 | $9.91 | 191,522 |
2019-12-12 | $14.18 | $14.32 | $14.02 | $14.20 | $9.95 | 144,607 |
2019-12-11 | $14.10 | $14.19 | $14.05 | $14.17 | $9.93 | 223,992 |
2019-12-10 | $14.07 | $14.10 | $14.00 | $14.08 | $9.87 | 213,383 |
2019-12-09 | $14.00 | $14.12 | $13.80 | $14.05 | $9.84 | 213,933 |
2019-12-06 | $13.89 | $14.03 | $13.83 | $14.00 | $9.81 | 241,746 |
2019-12-05 | $13.80 | $13.88 | $13.75 | $13.83 | $9.69 | 1,019,002 |
2019-12-04 | $14.27 | $14.32 | $14.20 | $14.25 | $9.98 | 83,899 |
2019-12-03 | $14.13 | $14.27 | $14.13 | $14.26 | $9.99 | 48,782 |
2019-12-02 | $14.35 | $14.38 | $14.19 | $14.27 | $10.00 | 101,940 |
2019-11-29 | $14.30 | $14.38 | $14.29 | $14.34 | $10.05 | 41,892 |
2019-11-27 | $14.28 | $14.36 | $14.25 | $14.33 | $10.04 | 72,273 |
2019-11-26 | $14.25 | $14.30 | $14.18 | $14.25 | $9.98 | 24,765 |
2019-11-25 | $14.24 | $14.32 | $14.22 | $14.28 | $10.01 | 45,049 |
2019-11-22 | $14.26 | $14.28 | $14.17 | $14.19 | $9.94 | 54,257 |
2019-11-21 | $14.38 | $14.40 | $14.23 | $14.25 | $9.98 | 61,949 |
2019-11-20 | $14.32 | $14.35 | $14.27 | $14.32 | $10.03 | 44,079 |
2019-11-19 | $14.35 | $14.43 | $14.27 | $14.35 | $10.05 | 101,697 |
2019-11-18 | $14.34 | $14.35 | $14.24 | $14.33 | $10.04 | 53,395 |
2019-11-15 | $14.12 | $14.35 | $14.12 | $14.33 | $10.04 | 145,804 |
2019-11-14 | $14.35 | $14.35 | $14.20 | $14.20 | $9.95 | 49,295 |
2019-11-13 | $14.10 | $14.36 | $14.10 | $14.35 | $10.05 | 62,822 |
2019-11-12 | $14.36 | $14.38 | $14.06 | $14.14 | $9.91 | 132,501 |
2019-11-11 | $14.13 | $14.45 | $14.13 | $14.34 | $10.05 | 129,122 |
2019-11-08 | $13.98 | $14.09 | $13.98 | $14.03 | $9.83 | 46,162 |
2019-11-07 | $14.23 | $14.25 | $13.75 | $13.94 | $9.77 | 85,920 |
2019-11-06 | $13.96 | $14.06 | $13.95 | $14.02 | $9.82 | 27,838 |
2019-11-05 | $13.93 | $14.06 | $13.90 | $13.96 | $9.78 | 46,814 |
2019-11-04 | $13.96 | $14.07 | $13.89 | $13.96 | $9.78 | 59,617 |
2019-11-01 | $13.97 | $14.10 | $13.90 | $13.94 | $9.77 | 66,074 |
2019-10-31 | $14.00 | $14.00 | $13.90 | $13.95 | $9.77 | 65,376 |
2019-10-30 | $14.07 | $14.09 | $13.89 | $13.97 | $9.79 | 80,842 |
2019-10-29 | $14.27 | $14.28 | $14.14 | $14.28 | $9.87 | 53,360 |
2019-10-28 | $14.06 | $14.26 | $14.06 | $14.26 | $9.85 | 53,954 |
2019-10-25 | $14.05 | $14.17 | $14.00 | $14.06 | $9.72 | 55,858 |
2019-10-24 | $14.10 | $14.13 | $13.98 | $14.10 | $9.74 | 70,241 |
2019-10-23 | $13.97 | $14.13 | $13.91 | $14.13 | $9.76 | 99,020 |
2019-10-22 | $13.85 | $14.02 | $13.85 | $13.97 | $9.65 | 68,834 |
2019-10-21 | $13.87 | $13.95 | $13.85 | $13.85 | $9.57 | 49,808 |
2019-10-18 | $13.88 | $13.90 | $13.80 | $13.82 | $9.55 | 71,542 |
2019-10-17 | $13.86 | $13.90 | $13.82 | $13.90 | $9.61 | 33,535 |
2019-10-16 | $13.84 | $13.88 | $13.73 | $13.84 | $9.56 | 33,716 |
2019-10-15 | $13.62 | $13.85 | $13.62 | $13.85 | $9.57 | 53,436 |
2019-10-14 | $13.75 | $13.78 | $13.61 | $13.61 | $9.40 | 44,298 |
2019-10-11 | $13.83 | $13.92 | $13.68 | $13.76 | $9.51 | 84,685 |
2019-10-10 | $13.66 | $13.75 | $13.57 | $13.61 | $9.40 | 51,180 |
2019-10-09 | $13.66 | $13.83 | $13.61 | $13.66 | $9.44 | 83,491 |
2019-10-08 | $13.54 | $13.70 | $13.54 | $13.60 | $9.40 | 85,120 |
2019-10-07 | $13.50 | $13.69 | $13.50 | $13.60 | $9.40 | 40,548 |
2019-10-04 | $13.50 | $13.84 | $13.48 | $13.57 | $9.38 | 59,324 |
2019-10-03 | $13.59 | $13.64 | $13.45 | $13.50 | $9.33 | 48,116 |
2019-10-02 | $13.83 | $13.83 | $13.29 | $13.51 | $9.34 | 100,141 |
2019-10-01 | $13.95 | $13.98 | $13.80 | $13.83 | $9.56 | 22,215 |
2019-09-30 | $13.94 | $13.97 | $13.80 | $13.93 | $9.63 | 37,180 |
2019-09-27 | $13.90 | $14.00 | $13.84 | $13.89 | $9.60 | 60,785 |
2019-09-26 | $13.77 | $13.88 | $13.71 | $13.87 | $9.58 | 40,378 |
2019-09-25 | $13.71 | $13.89 | $13.64 | $13.78 | $9.52 | 68,951 |
2019-09-24 | $13.96 | $13.99 | $13.70 | $13.71 | $9.47 | 52,523 |
2019-09-23 | $14.06 | $14.07 | $13.80 | $13.96 | $9.65 | 85,233 |
2019-09-20 | $14.01 | $14.18 | $13.76 | $14.00 | $9.67 | 129,746 |
2019-09-19 | $14.23 | $14.36 | $14.14 | $14.23 | $9.59 | 132,391 |
2019-09-18 | $14.12 | $14.16 | $14.08 | $14.09 | $9.50 | 153,052 |
2019-09-17 | $14.00 | $14.18 | $14.00 | $14.10 | $9.50 | 116,096 |
2019-09-16 | $13.94 | $14.11 | $13.82 | $13.98 | $9.42 | 86,408 |
2019-09-13 | $13.59 | $14.02 | $13.56 | $13.88 | $9.35 | 121,594 |
2019-09-12 | $13.88 | $13.88 | $13.56 | $13.60 | $9.17 | 71,018 |
2019-09-11 | $13.56 | $13.85 | $13.54 | $13.84 | $9.33 | 71,164 |
2019-09-10 | $13.48 | $13.54 | $13.40 | $13.53 | $9.12 | 52,664 |
2019-09-09 | $13.44 | $13.48 | $13.36 | $13.42 | $9.04 | 34,245 |
2019-09-06 | $13.44 | $13.46 | $13.19 | $13.38 | $9.02 | 31,451 |
2019-09-05 | $13.45 | $13.50 | $13.35 | $13.43 | $9.05 | 56,520 |
2019-09-04 | $13.35 | $13.44 | $13.24 | $13.39 | $9.02 | 39,717 |
2019-09-03 | $13.30 | $13.35 | $13.09 | $13.33 | $8.98 | 67,894 |
2019-08-30 | $13.26 | $13.34 | $13.01 | $13.30 | $8.96 | 68,608 |
2019-08-29 | $13.14 | $13.22 | $13.07 | $13.18 | $8.88 | 30,185 |
2019-08-28 | $13.01 | $13.16 | $12.87 | $13.13 | $8.85 | 60,066 |
2019-08-27 | $13.05 | $13.10 | $12.81 | $13.03 | $8.78 | 51,005 |
2019-08-26 | $13.01 | $13.04 | $12.81 | $13.04 | $8.79 | 34,580 |
2019-08-23 | $13.10 | $13.13 | $12.95 | $12.98 | $8.75 | 32,240 |
2019-08-22 | $13.04 | $13.14 | $12.95 | $13.07 | $8.81 | 38,429 |
2019-08-21 | $13.12 | $13.17 | $12.95 | $13.01 | $8.77 | 39,014 |
2019-08-20 | $13.04 | $13.33 | $12.96 | $13.13 | $8.85 | 39,325 |
2019-08-19 | $13.16 | $13.24 | $13.05 | $13.08 | $8.81 | 39,096 |
2019-08-16 | $12.81 | $13.35 | $12.81 | $13.10 | $8.83 | 70,839 |
2019-08-15 | $12.93 | $13.06 | $12.68 | $12.77 | $8.61 | 78,245 |
2019-08-14 | $13.15 | $13.15 | $12.90 | $12.98 | $8.75 | 38,314 |
2019-08-13 | $13.13 | $13.28 | $13.02 | $13.16 | $8.87 | 49,144 |
2019-08-12 | $13.20 | $13.25 | $13.03 | $13.14 | $8.86 | 81,447 |
2019-08-09 | $13.27 | $13.41 | $13.17 | $13.25 | $8.93 | 56,656 |
2019-08-08 | $13.38 | $13.51 | $13.25 | $13.27 | $8.94 | 155,373 |
2019-08-07 | $13.50 | $13.76 | $13.42 | $13.68 | $9.22 | 47,339 |
2019-08-06 | $13.49 | $13.65 | $13.45 | $13.57 | $9.15 | 50,988 |
2019-08-05 | $13.92 | $13.92 | $13.26 | $13.43 | $9.05 | 175,477 |
2019-08-02 | $13.94 | $13.96 | $13.82 | $13.93 | $9.39 | 81,111 |
2019-08-01 | $14.04 | $14.04 | $13.82 | $13.90 | $9.37 | 59,568 |
2019-07-31 | $14.13 | $14.13 | $13.90 | $14.02 | $9.45 | 40,978 |
2019-07-30 | $13.94 | $14.07 | $13.87 | $14.06 | $9.48 | 30,847 |
2019-07-29 | $14.00 | $14.04 | $13.80 | $13.92 | $9.38 | 71,215 |
2019-07-26 | $13.94 | $14.00 | $13.92 | $13.95 | $9.40 | 19,039 |
2019-07-25 | $14.08 | $14.20 | $13.87 | $13.91 | $9.37 | 96,335 |
2019-07-24 | $14.18 | $14.18 | $14.02 | $14.10 | $9.50 | 31,743 |
2019-07-23 | $14.18 | $14.25 | $14.00 | $14.16 | $9.54 | 107,181 |
2019-07-22 | $14.24 | $14.25 | $14.15 | $14.16 | $9.54 | 52,006 |
2019-07-19 | $14.20 | $14.28 | $14.08 | $14.27 | $9.62 | 88,495 |
2019-07-18 | $14.17 | $14.22 | $14.08 | $14.20 | $9.57 | 56,091 |
2019-07-17 | $14.11 | $14.16 | $14.07 | $14.12 | $9.52 | 37,171 |
2019-07-16 | $14.05 | $14.15 | $14.04 | $14.10 | $9.50 | 61,565 |
2019-07-15 | $14.09 | $14.10 | $13.99 | $14.04 | $9.46 | 62,059 |
2019-07-12 | $14.07 | $14.10 | $14.00 | $14.03 | $9.46 | 48,394 |
2019-07-11 | $14.08 | $14.10 | $14.00 | $14.09 | $9.50 | 45,716 |
2019-07-10 | $14.03 | $14.07 | $13.98 | $14.03 | $9.46 | 60,403 |
2019-07-09 | $13.95 | $14.04 | $13.92 | $13.99 | $9.43 | 39,500 |
2019-07-08 | $13.92 | $14.04 | $13.86 | $13.99 | $9.43 | 84,022 |
2019-07-05 | $13.87 | $13.99 | $13.84 | $13.95 | $9.40 | 42,217 |
2019-07-03 | $13.81 | $13.96 | $13.79 | $13.82 | $9.31 | 68,743 |
2019-07-02 | $13.77 | $13.81 | $13.68 | $13.73 | $9.25 | 66,989 |
2019-07-01 | $13.81 | $13.92 | $13.67 | $13.73 | $9.25 | 86,163 |
2019-06-28 | $13.74 | $13.82 | $13.70 | $13.75 | $9.27 | 107,408 |
2019-06-27 | $13.78 | $13.82 | $13.65 | $13.82 | $9.31 | 91,716 |
2019-06-26 | $13.78 | $13.81 | $13.64 | $13.81 | $9.31 | 87,646 |
2019-06-25 | $13.76 | $13.86 | $13.71 | $13.78 | $9.29 | 55,761 |
2019-06-24 | $13.86 | $14.03 | $13.69 | $13.77 | $9.28 | 130,280 |
2019-06-21 | $13.79 | $13.99 | $13.79 | $13.85 | $9.33 | 87,737 |
2019-06-20 | $14.08 | $14.08 | $13.75 | $13.82 | $9.31 | 150,238 |
2019-06-19 | $13.90 | $14.00 | $13.90 | $13.96 | $9.41 | 191,725 |
2019-06-18 | $14.10 | $14.20 | $14.01 | $14.12 | $9.28 | 184,330 |
2019-06-17 | $14.03 | $14.24 | $13.95 | $14.03 | $9.22 | 160,420 |
2019-06-14 | $14.00 | $14.20 | $13.95 | $13.97 | $9.18 | 1,072,035 |
2019-06-13 | $14.50 | $14.50 | $14.43 | $14.50 | $9.53 | 48,124 |
2019-06-12 | $14.55 | $14.55 | $14.47 | $14.50 | $9.53 | 57,162 |
2019-06-11 | $14.50 | $14.55 | $14.49 | $14.53 | $9.55 | 68,025 |
2019-06-10 | $14.49 | $14.50 | $14.44 | $14.50 | $9.53 | 83,737 |
2019-06-07 | $14.49 | $14.49 | $14.29 | $14.47 | $9.51 | 50,456 |
2019-06-06 | $14.47 | $14.50 | $14.42 | $14.49 | $9.52 | 34,617 |
2019-06-05 | $14.50 | $14.50 | $14.43 | $14.47 | $9.51 | 70,159 |
2019-06-04 | $14.53 | $14.65 | $14.45 | $14.50 | $9.53 | 36,909 |
2019-06-03 | $14.55 | $14.55 | $14.43 | $14.45 | $9.50 | 44,503 |
2019-05-31 | $14.53 | $14.60 | $14.27 | $14.55 | $9.56 | 220,170 |
2019-05-30 | $14.45 | $14.57 | $14.35 | $14.57 | $9.58 | 36,604 |
2019-05-29 | $14.59 | $14.59 | $14.30 | $14.42 | $9.48 | 40,634 |
2019-05-28 | $14.40 | $14.79 | $14.38 | $14.59 | $9.59 | 80,655 |
2019-05-24 | $14.28 | $14.39 | $14.27 | $14.38 | $9.45 | 42,528 |
2019-05-23 | $14.20 | $14.29 | $14.14 | $14.27 | $9.38 | 38,719 |
2019-05-22 | $14.09 | $14.33 | $14.07 | $14.20 | $9.33 | 49,866 |
2019-05-21 | $14.12 | $14.19 | $14.08 | $14.11 | $9.27 | 16,544 |
2019-05-20 | $14.01 | $14.15 | $14.01 | $14.07 | $9.25 | 26,408 |
2019-05-17 | $14.10 | $14.14 | $14.01 | $14.07 | $9.25 | 39,813 |
2019-05-16 | $14.12 | $14.41 | $14.00 | $14.07 | $9.25 | 49,931 |
2019-05-15 | $14.22 | $14.22 | $14.06 | $14.11 | $9.27 | 49,797 |
2019-05-14 | $14.13 | $14.25 | $14.13 | $14.22 | $9.35 | 32,748 |
2019-05-13 | $14.17 | $14.25 | $14.05 | $14.14 | $9.29 | 58,426 |
2019-05-10 | $14.13 | $14.33 | $14.13 | $14.19 | $9.33 | 33,619 |
2019-05-09 | $14.47 | $14.47 | $14.10 | $14.17 | $9.31 | 71,500 |
2019-05-08 | $14.53 | $14.60 | $14.41 | $14.41 | $9.47 | 29,925 |
2019-05-07 | $14.64 | $14.77 | $14.51 | $14.53 | $9.55 | 59,118 |
2019-05-06 | $14.20 | $14.86 | $14.20 | $14.68 | $9.65 | 42,503 |
2019-05-03 | $14.56 | $14.73 | $14.55 | $14.63 | $9.61 | 37,389 |
2019-05-02 | $14.49 | $14.56 | $14.45 | $14.51 | $9.54 | 19,091 |
2019-05-01 | $14.53 | $14.57 | $14.42 | $14.47 | $9.51 | 19,649 |
2019-04-30 | $14.45 | $14.58 | $14.40 | $14.56 | $9.57 | 62,936 |
2019-04-29 | $14.48 | $14.53 | $14.44 | $14.46 | $9.50 | 27,599 |
2019-04-26 | $14.39 | $14.45 | $14.33 | $14.44 | $9.49 | 25,098 |
2019-04-25 | $14.39 | $14.48 | $14.27 | $14.38 | $9.45 | 32,919 |
2019-04-24 | $14.42 | $14.51 | $14.29 | $14.33 | $9.42 | 27,021 |
2019-04-23 | $14.57 | $14.69 | $14.25 | $14.38 | $9.45 | 72,840 |
2019-04-22 | $14.48 | $14.55 | $14.28 | $14.51 | $9.54 | 55,436 |
2019-04-18 | $14.35 | $14.45 | $14.27 | $14.43 | $9.48 | 40,060 |
2019-04-17 | $14.27 | $14.39 | $14.11 | $14.33 | $9.42 | 36,880 |
2019-04-16 | $14.12 | $14.30 | $14.05 | $14.27 | $9.38 | 66,143 |
2019-04-15 | $14.12 | $14.16 | $14.05 | $14.11 | $9.27 | 46,074 |
2019-04-12 | $14.13 | $14.13 | $14.00 | $14.05 | $9.23 | 15,800 |
2019-04-11 | $14.07 | $14.10 | $14.00 | $14.09 | $9.26 | 37,703 |
2019-04-10 | $14.10 | $14.10 | $13.99 | $14.04 | $9.23 | 17,999 |
2019-04-09 | $14.05 | $14.10 | $13.89 | $14.06 | $9.24 | 66,506 |
2019-04-08 | $14.00 | $14.00 | $13.85 | $14.00 | $9.20 | 37,777 |
2019-04-05 | $13.99 | $14.08 | $13.96 | $13.96 | $9.17 | 48,254 |
2019-04-04 | $14.09 | $14.09 | $13.96 | $13.99 | $9.19 | 39,300 |
2019-04-03 | $14.13 | $14.18 | $13.92 | $14.03 | $9.22 | 82,851 |
2019-04-02 | $14.00 | $14.10 | $14.00 | $14.05 | $9.23 | 25,903 |
2019-04-01 | $14.25 | $14.26 | $13.96 | $14.01 | $9.21 | 70,524 |
2019-03-29 | $14.22 | $14.37 | $14.15 | $14.20 | $9.33 | 64,755 |
2019-03-28 | $14.29 | $14.29 | $14.12 | $14.20 | $9.33 | 29,644 |
2019-03-27 | $14.20 | $14.38 | $14.05 | $14.28 | $9.38 | 61,425 |
2019-03-26 | $14.10 | $14.15 | $14.00 | $14.15 | $9.30 | 47,317 |
2019-03-25 | $14.03 | $14.13 | $13.93 | $14.12 | $9.28 | 50,742 |
2019-03-22 | $14.37 | $14.48 | $14.25 | $14.33 | $9.19 | 154,279 |
2019-03-21 | $14.22 | $14.46 | $14.20 | $14.36 | $9.21 | 110,311 |
2019-03-20 | $14.27 | $14.35 | $14.19 | $14.24 | $9.13 | 85,887 |
2019-03-19 | $14.25 | $14.34 | $14.21 | $14.21 | $9.11 | 62,274 |
2019-03-18 | $14.27 | $14.35 | $14.16 | $14.22 | $9.12 | 53,801 |
2019-03-15 | $14.26 | $14.31 | $14.13 | $14.19 | $9.10 | 35,340 |
2019-03-14 | $14.29 | $14.33 | $14.24 | $14.25 | $9.14 | 12,577 |
2019-03-13 | $14.28 | $14.31 | $14.20 | $14.27 | $9.15 | 48,872 |
2019-03-12 | $14.29 | $14.32 | $14.13 | $14.25 | $9.14 | 34,970 |
2019-03-11 | $14.21 | $14.30 | $14.03 | $14.27 | $9.15 | 81,430 |
2019-03-08 | $14.05 | $14.26 | $14.00 | $14.23 | $9.12 | 58,959 |
2019-03-07 | $14.09 | $14.34 | $13.91 | $14.11 | $9.05 | 105,783 |
2019-03-06 | $13.89 | $14.25 | $13.86 | $13.99 | $8.97 | 207,707 |
2019-03-05 | $13.68 | $13.72 | $13.51 | $13.70 | $8.78 | 45,314 |
2019-03-04 | $13.65 | $13.76 | $13.58 | $13.64 | $8.74 | 44,911 |
2019-03-01 | $13.50 | $13.78 | $13.50 | $13.64 | $8.74 | 47,491 |
2019-02-28 | $14.29 | $14.52 | $13.50 | $13.50 | $8.65 | 207,966 |
2019-02-27 | $14.47 | $14.92 | $14.28 | $14.30 | $9.17 | 35,540 |
2019-02-26 | $15.00 | $15.00 | $14.31 | $14.50 | $9.30 | 91,538 |
2019-02-25 | $14.53 | $14.78 | $14.30 | $14.66 | $9.40 | 84,132 |
2019-02-22 | $13.93 | $14.68 | $13.83 | $14.50 | $9.30 | 301,837 |
2019-02-21 | $13.85 | $14.03 | $13.85 | $13.92 | $8.92 | 18,249 |
2019-02-20 | $13.94 | $13.98 | $13.78 | $13.88 | $8.90 | 31,182 |
2019-02-19 | $13.99 | $14.00 | $13.78 | $13.95 | $8.94 | 30,863 |
2019-02-15 | $14.06 | $14.06 | $13.79 | $13.90 | $8.91 | 34,515 |
2019-02-14 | $14.03 | $14.15 | $13.91 | $14.05 | $9.01 | 13,833 |
2019-02-13 | $14.28 | $14.28 | $13.90 | $13.98 | $8.96 | 17,601 |
2019-02-12 | $14.13 | $14.28 | $13.90 | $13.96 | $8.95 | 28,027 |
2019-02-11 | $14.14 | $14.14 | $13.91 | $14.10 | $9.04 | 11,098 |
2019-02-08 | $14.01 | $14.09 | $13.90 | $14.09 | $9.03 | 13,302 |
2019-02-07 | $13.90 | $14.07 | $13.90 | $14.00 | $8.98 | 16,963 |
2019-02-06 | $14.23 | $14.25 | $13.91 | $14.04 | $9.00 | 19,142 |
2019-02-05 | $14.15 | $14.24 | $14.05 | $14.22 | $9.12 | 24,656 |
2019-02-04 | $14.10 | $14.10 | $13.91 | $14.06 | $9.01 | 30,263 |
2019-02-01 | $14.10 | $14.28 | $13.95 | $14.10 | $9.04 | 16,232 |
2019-01-31 | $13.95 | $14.10 | $13.69 | $14.10 | $9.04 | 38,648 |
2019-01-30 | $13.80 | $14.00 | $13.79 | $13.95 | $8.94 | 29,748 |
2019-01-29 | $13.85 | $13.89 | $13.68 | $13.74 | $8.81 | 17,765 |
2019-01-28 | $14.00 | $14.25 | $13.58 | $13.85 | $8.88 | 50,883 |
2019-01-25 | $13.52 | $13.56 | $13.40 | $13.46 | $8.63 | 20,119 |
2019-01-24 | $13.41 | $13.73 | $13.40 | $13.54 | $8.68 | 21,635 |
2019-01-23 | $13.52 | $13.59 | $13.43 | $13.44 | $8.62 | 43,893 |
2019-01-22 | $13.55 | $13.68 | $13.42 | $13.51 | $8.66 | 39,330 |
2019-01-18 | $13.88 | $13.88 | $13.51 | $13.60 | $8.72 | 35,359 |
2019-01-17 | $13.70 | $13.82 | $13.61 | $13.81 | $8.85 | 35,430 |
2019-01-16 | $13.66 | $13.89 | $13.62 | $13.85 | $8.88 | 46,102 |
2019-01-15 | $13.73 | $13.94 | $13.65 | $13.81 | $8.85 | 20,142 |
2019-01-14 | $13.73 | $13.96 | $13.58 | $13.78 | $8.83 | 26,924 |
2019-01-11 | $13.62 | $13.80 | $13.53 | $13.66 | $8.76 | 9,591 |
2019-01-10 | $13.70 | $13.93 | $13.61 | $13.66 | $8.76 | 27,399 |
2019-01-09 | $14.00 | $14.00 | $13.61 | $13.75 | $8.82 | 61,267 |
2019-01-08 | $13.96 | $14.00 | $13.74 | $14.00 | $8.98 | 50,939 |
2019-01-07 | $13.56 | $13.93 | $13.44 | $13.73 | $8.80 | 57,742 |
2019-01-04 | $13.01 | $13.55 | $13.00 | $13.49 | $8.65 | 51,917 |
2019-01-03 | $12.94 | $13.07 | $12.77 | $12.90 | $8.27 | 29,175 |
2019-01-02 | $12.65 | $12.96 | $12.64 | $12.91 | $8.28 | 17,006 |
2018-12-31 | $12.94 | $13.04 | $12.69 | $12.72 | $8.15 | 84,919 |
2018-12-28 | $13.04 | $13.48 | $12.90 | $12.91 | $8.28 | 23,889 |
2018-12-27 | $12.67 | $12.97 | $12.58 | $12.92 | $8.28 | 43,544 |
2018-12-26 | $12.24 | $12.89 | $12.22 | $12.79 | $8.20 | 60,138 |
2018-12-24 | $12.34 | $12.39 | $11.89 | $12.29 | $7.88 | 107,701 |
2018-12-21 | $12.53 | $12.79 | $12.20 | $12.35 | $7.92 | 73,691 |
2018-12-20 | $13.02 | $13.15 | $12.46 | $12.59 | $8.07 | 90,469 |
2018-12-19 | $13.05 | $13.34 | $13.02 | $13.02 | $8.35 | 59,993 |
2018-12-18 | $13.15 | $13.38 | $13.10 | $13.10 | $8.40 | 51,641 |
2018-12-17 | $13.45 | $13.47 | $13.06 | $13.11 | $8.40 | 43,694 |
2018-12-14 | $13.99 | $14.15 | $13.85 | $13.85 | $8.65 | 39,214 |
2018-12-13 | $14.19 | $14.19 | $13.92 | $13.97 | $8.72 | 28,662 |
2018-12-12 | $13.90 | $14.21 | $13.83 | $14.18 | $8.85 | 54,811 |
2018-12-11 | $13.65 | $13.90 | $13.65 | $13.76 | $8.59 | 41,655 |
2018-12-10 | $13.32 | $13.89 | $13.24 | $13.57 | $8.47 | 69,206 |
2018-12-07 | $13.23 | $13.30 | $13.19 | $13.26 | $8.28 | 12,827 |
2018-12-06 | $13.12 | $13.22 | $13.00 | $13.18 | $8.23 | 34,176 |
2018-12-04 | $13.28 | $13.41 | $13.10 | $13.23 | $8.26 | 43,798 |
2018-12-03 | $13.20 | $13.40 | $12.92 | $13.34 | $8.33 | 48,138 |
2018-11-30 | $13.08 | $13.19 | $13.00 | $13.15 | $8.21 | 32,329 |
2018-11-29 | $13.07 | $13.20 | $12.91 | $12.97 | $8.10 | 38,818 |
2018-11-28 | $13.19 | $13.20 | $13.07 | $13.07 | $8.16 | 32,170 |
2018-11-27 | $13.14 | $13.33 | $13.07 | $13.08 | $8.16 | 25,115 |
2018-11-26 | $13.41 | $13.53 | $13.20 | $13.20 | $8.24 | 18,462 |
2018-11-23 | $13.26 | $13.47 | $13.26 | $13.26 | $8.28 | 17,601 |
2018-11-21 | $13.52 | $13.61 | $13.26 | $13.32 | $8.31 | 47,432 |
2018-11-20 | $13.55 | $13.63 | $13.20 | $13.50 | $8.43 | 25,295 |
2018-11-19 | $13.70 | $13.77 | $13.65 | $13.65 | $8.52 | 30,907 |
2018-11-16 | $13.66 | $13.74 | $13.66 | $13.72 | $8.56 | 39,808 |
2018-11-15 | $13.70 | $13.81 | $13.63 | $13.73 | $8.57 | 25,566 |
2018-11-14 | $13.66 | $13.86 | $13.62 | $13.75 | $8.58 | 21,704 |
2018-11-13 | $13.50 | $13.62 | $13.50 | $13.62 | $8.50 | 14,464 |
2018-11-12 | $13.64 | $13.64 | $13.33 | $13.47 | $8.41 | 43,811 |
2018-11-09 | $13.79 | $13.87 | $13.67 | $13.70 | $8.55 | 20,124 |
2018-11-08 | $13.75 | $13.90 | $13.71 | $13.83 | $8.63 | 32,984 |
2018-11-07 | $13.38 | $13.79 | $13.38 | $13.74 | $8.58 | 30,179 |
2018-11-06 | $13.10 | $13.46 | $12.93 | $13.46 | $8.40 | 45,401 |
2018-11-05 | $12.49 | $12.67 | $12.40 | $12.65 | $7.90 | 38,830 |
2018-11-02 | $12.65 | $12.75 | $12.24 | $12.24 | $7.64 | 40,857 |
2018-11-01 | $12.57 | $12.79 | $12.47 | $12.61 | $7.87 | 21,421 |
2018-10-31 | $12.62 | $12.62 | $12.40 | $12.44 | $7.76 | 33,401 |
2018-10-30 | $12.39 | $12.92 | $12.20 | $12.29 | $7.67 | 47,345 |
2018-10-29 | $12.77 | $12.87 | $12.36 | $12.41 | $7.75 | 51,035 |
2018-10-26 | $12.79 | $12.80 | $12.66 | $12.74 | $7.95 | 27,987 |
2018-10-25 | $12.73 | $12.92 | $12.72 | $12.85 | $8.02 | 37,391 |
2018-10-24 | $12.97 | $13.00 | $12.72 | $12.72 | $7.94 | 29,176 |
2018-10-23 | $12.92 | $13.03 | $12.72 | $13.00 | $8.11 | 38,315 |
2018-10-22 | $13.12 | $13.13 | $13.00 | $13.05 | $8.15 | 23,161 |
2018-10-19 | $13.21 | $13.26 | $13.05 | $13.05 | $8.15 | 22,651 |
2018-10-18 | $13.25 | $13.27 | $13.20 | $13.23 | $8.26 | 14,847 |
2018-10-17 | $13.32 | $13.32 | $13.26 | $13.26 | $8.28 | 9,667 |
2018-10-16 | $13.30 | $13.38 | $13.22 | $13.32 | $8.31 | 21,071 |
2018-10-15 | $13.30 | $13.39 | $13.29 | $13.30 | $8.30 | 26,959 |
2018-10-12 | $13.55 | $13.66 | $13.27 | $13.30 | $8.30 | 34,542 |
2018-10-11 | $13.62 | $13.68 | $13.43 | $13.55 | $8.46 | 34,603 |
2018-10-10 | $13.82 | $13.82 | $13.61 | $13.66 | $8.53 | 23,975 |
2018-10-09 | $13.61 | $13.82 | $13.61 | $13.82 | $8.63 | 45,787 |
2018-10-08 | $13.69 | $13.90 | $13.54 | $13.61 | $8.50 | 47,978 |
2018-10-05 | $13.81 | $13.95 | $13.67 | $13.69 | $8.55 | 13,303 |
2018-10-04 | $13.90 | $13.97 | $13.75 | $13.82 | $8.63 | 21,131 |
2018-10-03 | $13.85 | $13.96 | $13.79 | $13.90 | $8.68 | 44,515 |
2018-10-02 | $13.85 | $13.89 | $13.69 | $13.77 | $8.60 | 29,882 |
2018-10-01 | $13.94 | $14.00 | $13.85 | $13.85 | $8.65 | 29,410 |
2018-09-28 | $13.89 | $14.10 | $13.86 | $13.90 | $8.68 | 34,178 |
2018-09-27 | $13.84 | $13.97 | $13.83 | $13.93 | $8.69 | 31,038 |
2018-09-26 | $13.89 | $13.95 | $13.79 | $13.85 | $8.65 | 14,464 |
2018-09-25 | $13.93 | $13.99 | $13.86 | $13.90 | $8.68 | 25,997 |
2018-09-24 | $13.90 | $13.99 | $13.86 | $13.88 | $8.66 | 28,852 |
2018-09-21 | $13.92 | $14.04 | $13.89 | $13.89 | $8.67 | 12,893 |
2018-09-20 | $13.99 | $14.05 | $13.92 | $13.92 | $8.69 | 15,018 |
2018-09-19 | $13.95 | $14.13 | $13.94 | $13.94 | $8.70 | 38,350 |
2018-09-18 | $13.96 | $14.12 | $13.96 | $14.10 | $8.80 | 37,462 |
2018-09-17 | $14.09 | $14.09 | $13.72 | $14.07 | $8.78 | 55,900 |
2018-09-14 | $14.43 | $14.49 | $14.32 | $14.46 | $8.80 | 42,672 |
2018-09-13 | $14.22 | $14.50 | $14.22 | $14.40 | $8.77 | 62,125 |
2018-09-12 | $14.03 | $14.18 | $14.03 | $14.14 | $8.61 | 28,359 |
2018-09-11 | $14.20 | $14.25 | $14.00 | $14.02 | $8.54 | 28,013 |
2018-09-10 | $14.00 | $14.30 | $14.00 | $14.19 | $8.64 | 68,578 |
2018-09-07 | $13.86 | $14.06 | $13.80 | $13.85 | $8.43 | 34,705 |
2018-09-06 | $13.89 | $13.92 | $13.80 | $13.87 | $8.44 | 19,965 |
2018-09-05 | $13.80 | $13.91 | $13.80 | $13.91 | $8.47 | 30,568 |
2018-09-04 | $13.74 | $13.90 | $13.70 | $13.80 | $8.40 | 87,153 |
2018-08-31 | $13.95 | $13.98 | $13.75 | $13.86 | $8.44 | 28,784 |
2018-08-30 | $14.00 | $14.05 | $13.91 | $13.95 | $8.49 | 42,620 |
2018-08-29 | $14.09 | $14.13 | $13.98 | $14.02 | $8.54 | 31,323 |
2018-08-28 | $14.07 | $14.13 | $14.05 | $14.07 | $8.57 | 24,143 |
2018-08-27 | $14.12 | $14.13 | $14.05 | $14.07 | $8.57 | 39,151 |
2018-08-24 | $14.10 | $14.13 | $14.05 | $14.11 | $8.59 | 40,234 |
2018-08-23 | $14.14 | $14.14 | $14.05 | $14.14 | $8.61 | 41,549 |
2018-08-22 | $14.10 | $14.15 | $13.84 | $14.12 | $8.60 | 49,663 |
2018-08-21 | $14.23 | $14.31 | $14.11 | $14.12 | $8.60 | 34,210 |
2018-08-20 | $14.39 | $14.40 | $14.27 | $14.29 | $8.70 | 44,204 |
2018-08-17 | $14.21 | $14.43 | $14.15 | $14.43 | $8.79 | 41,260 |
2018-08-16 | $14.20 | $14.36 | $14.11 | $14.25 | $8.68 | 47,051 |
2018-08-15 | $14.14 | $14.30 | $14.14 | $14.23 | $8.66 | 13,817 |
2018-08-14 | $14.12 | $14.28 | $14.06 | $14.18 | $8.63 | 51,191 |
2018-08-13 | $14.50 | $14.50 | $14.14 | $14.15 | $8.61 | 70,757 |
2018-08-10 | $14.76 | $14.76 | $14.53 | $14.63 | $8.91 | 28,007 |
2018-08-09 | $14.85 | $14.85 | $14.70 | $14.75 | $8.98 | 24,048 |
2018-08-08 | $14.60 | $14.89 | $14.60 | $14.82 | $9.02 | 78,973 |
2018-08-07 | $14.71 | $14.87 | $14.63 | $14.69 | $8.94 | 19,676 |
2018-08-06 | $14.80 | $14.82 | $14.61 | $14.70 | $8.95 | 39,048 |
2018-08-03 | $14.82 | $14.96 | $14.62 | $14.75 | $8.98 | 15,362 |
2018-08-02 | $14.52 | $14.79 | $14.52 | $14.75 | $8.98 | 34,949 |
2018-08-01 | $14.44 | $14.83 | $14.40 | $14.56 | $8.86 | 29,498 |
2018-07-31 | $14.62 | $14.76 | $14.40 | $14.54 | $8.85 | 40,483 |
2018-07-30 | $14.47 | $14.97 | $14.40 | $14.65 | $8.92 | 80,132 |
2018-07-27 | $14.73 | $14.86 | $14.47 | $14.49 | $8.82 | 42,425 |
2018-07-26 | $15.13 | $15.13 | $14.72 | $14.76 | $8.99 | 38,915 |
2018-07-25 | $15.11 | $15.15 | $14.90 | $15.14 | $9.22 | 22,671 |
2018-07-24 | $14.94 | $15.11 | $14.85 | $15.08 | $9.18 | 34,315 |
2018-07-23 | $15.01 | $15.01 | $14.72 | $14.89 | $9.07 | 39,777 |
2018-07-20 | $15.06 | $15.11 | $14.87 | $14.92 | $9.08 | 26,362 |
2018-07-19 | $15.27 | $15.27 | $15.05 | $15.06 | $9.17 | 19,038 |
2018-07-18 | $15.12 | $15.30 | $15.05 | $15.29 | $9.31 | 35,066 |
2018-07-17 | $14.86 | $15.12 | $14.72 | $15.12 | $9.21 | 43,517 |
2018-07-16 | $14.66 | $14.95 | $14.50 | $14.87 | $9.05 | 30,888 |
2018-07-13 | $14.56 | $14.77 | $14.51 | $14.65 | $8.92 | 34,673 |
2018-07-12 | $14.80 | $14.80 | $14.40 | $14.56 | $8.86 | 28,579 |
2018-07-11 | $14.54 | $14.85 | $14.50 | $14.76 | $8.99 | 27,842 |
2018-07-10 | $14.48 | $14.67 | $14.42 | $14.54 | $8.85 | 22,856 |
2018-07-09 | $14.58 | $14.81 | $14.46 | $14.48 | $8.82 | 24,547 |
2018-07-06 | $14.72 | $14.77 | $14.46 | $14.51 | $8.83 | 39,413 |
2018-07-05 | $14.84 | $15.01 | $14.69 | $14.84 | $9.04 | 23,648 |
2018-07-03 | $14.61 | $14.89 | $14.54 | $14.68 | $8.94 | 25,361 |
2018-07-02 | $14.45 | $14.64 | $14.42 | $14.60 | $8.89 | 32,057 |
2018-06-29 | $14.50 | $14.60 | $14.39 | $14.51 | $8.83 | 25,712 |
2018-06-28 | $14.64 | $14.69 | $14.35 | $14.42 | $8.78 | 43,671 |
2018-06-27 | $14.37 | $14.73 | $14.37 | $14.62 | $8.90 | 25,851 |
2018-06-26 | $14.45 | $14.62 | $14.31 | $14.34 | $8.73 | 25,720 |
2018-06-25 | $14.52 | $14.60 | $14.31 | $14.43 | $8.79 | 54,674 |
2018-06-22 | $14.69 | $14.82 | $14.51 | $14.51 | $8.83 | 31,623 |
2018-06-21 | $14.80 | $14.91 | $14.65 | $14.67 | $8.93 | 54,721 |
2018-06-20 | $14.91 | $14.98 | $14.68 | $14.80 | $9.01 | 21,271 |
2018-06-19 | $14.96 | $15.00 | $14.59 | $14.91 | $9.08 | 38,977 |
2018-06-18 | $15.15 | $15.15 | $14.94 | $15.01 | $9.14 | 42,288 |
2018-06-15 | $15.48 | $15.48 | $15.00 | $15.15 | $9.22 | 98,776 |
2018-06-14 | $15.45 | $15.80 | $15.26 | $15.80 | $9.40 | 144,056 |
2018-06-13 | $15.45 | $15.45 | $14.95 | $15.42 | $9.17 | 88,378 |
2018-06-12 | $15.18 | $15.40 | $15.15 | $15.35 | $9.13 | 80,156 |
2018-06-11 | $15.06 | $15.27 | $14.96 | $15.09 | $8.98 | 97,668 |
2018-06-08 | $14.76 | $15.31 | $14.76 | $15.04 | $8.95 | 107,075 |
2018-06-07 | $14.57 | $15.02 | $14.43 | $14.82 | $8.82 | 110,675 |
2018-06-06 | $14.57 | $14.57 | $14.32 | $14.50 | $8.63 | 28,848 |
2018-06-05 | $14.43 | $14.57 | $14.13 | $14.49 | $8.62 | 58,453 |
2018-06-04 | $14.43 | $14.45 | $14.06 | $14.41 | $8.57 | 93,568 |
2018-06-01 | $14.36 | $14.46 | $14.16 | $14.35 | $8.54 | 33,418 |
2018-05-31 | $14.26 | $14.47 | $14.16 | $14.32 | $8.52 | 62,988 |
2018-05-30 | $14.24 | $14.45 | $14.22 | $14.25 | $8.48 | 66,640 |
2018-05-29 | $14.11 | $14.31 | $14.11 | $14.23 | $8.47 | 56,423 |
2018-05-25 | $14.32 | $14.32 | $14.01 | $14.20 | $8.45 | 53,145 |
2018-05-24 | $14.25 | $14.38 | $14.09 | $14.35 | $8.54 | 211,122 |
2018-05-23 | $14.11 | $14.25 | $14.00 | $14.24 | $8.47 | 38,054 |
2018-05-22 | $14.14 | $14.25 | $13.98 | $14.10 | $8.39 | 41,817 |
2018-05-21 | $14.05 | $14.14 | $13.89 | $14.14 | $8.41 | 48,345 |
2018-05-18 | $14.02 | $14.06 | $13.95 | $13.97 | $8.31 | 48,489 |
2018-05-17 | $13.81 | $14.09 | $13.71 | $14.02 | $8.34 | 48,987 |
2018-05-16 | $14.00 | $14.00 | $13.75 | $13.81 | $8.22 | 152,676 |
2018-05-15 | $13.92 | $14.00 | $13.80 | $13.99 | $8.32 | 30,808 |
2018-05-14 | $13.90 | $13.92 | $13.70 | $13.90 | $8.27 | 48,455 |
2018-05-11 | $13.60 | $13.89 | $13.60 | $13.86 | $8.25 | 52,832 |
2018-05-10 | $13.64 | $13.77 | $13.57 | $13.60 | $8.09 | 72,699 |
2018-05-09 | $13.49 | $13.81 | $13.49 | $13.53 | $8.05 | 51,343 |
2018-05-08 | $13.22 | $13.53 | $13.22 | $13.49 | $8.03 | 49,741 |
2018-05-07 | $13.08 | $13.28 | $13.03 | $13.11 | $7.80 | 25,833 |
2018-05-04 | $12.93 | $13.16 | $12.72 | $13.13 | $7.81 | 210,355 |
2018-05-03 | $13.24 | $13.24 | $12.82 | $12.97 | $7.72 | 52,964 |
2018-05-02 | $12.82 | $12.86 | $12.69 | $12.72 | $7.57 | 21,413 |
2018-05-01 | $12.92 | $12.92 | $12.76 | $12.84 | $7.64 | 18,547 |
2018-04-30 | $12.95 | $12.95 | $12.86 | $12.89 | $7.67 | 16,517 |
2018-04-27 | $12.92 | $12.95 | $12.84 | $12.95 | $7.70 | 8,134 |
2018-04-26 | $12.96 | $12.96 | $12.85 | $12.89 | $7.67 | 24,238 |
2018-04-25 | $13.00 | $13.01 | $12.95 | $12.96 | $7.71 | 17,155 |
2018-04-24 | $12.96 | $13.08 | $12.96 | $12.99 | $7.73 | 35,739 |
2018-04-23 | $13.01 | $13.05 | $12.95 | $12.96 | $7.71 | 14,546 |
2018-04-20 | $13.04 | $13.05 | $12.90 | $12.98 | $7.72 | 32,066 |
2018-04-19 | $13.04 | $13.04 | $12.90 | $12.96 | $7.71 | 23,640 |
2018-04-18 | $13.01 | $13.22 | $12.91 | $13.09 | $7.79 | 235,001 |
2018-04-17 | $12.90 | $13.03 | $12.90 | $12.98 | $7.72 | 23,712 |
2018-04-16 | $12.96 | $13.07 | $12.80 | $12.86 | $7.65 | 29,070 |
2018-04-13 | $12.94 | $13.09 | $12.89 | $12.90 | $7.67 | 29,022 |
2018-04-12 | $12.81 | $13.00 | $12.81 | $12.86 | $7.65 | 34,976 |
2018-04-11 | $12.99 | $12.99 | $12.75 | $12.81 | $7.62 | 35,028 |
2018-04-10 | $12.86 | $12.86 | $12.68 | $12.69 | $7.55 | 12,703 |
2018-04-09 | $12.68 | $12.72 | $12.65 | $12.66 | $7.53 | 12,510 |
2018-04-06 | $12.85 | $12.96 | $12.61 | $12.63 | $7.51 | 26,663 |
2018-04-05 | $12.90 | $13.06 | $12.78 | $12.95 | $7.70 | 33,521 |
2018-04-04 | $12.47 | $13.00 | $12.47 | $12.82 | $7.63 | 42,686 |
2018-04-03 | $12.59 | $12.75 | $12.46 | $12.67 | $7.54 | 29,666 |
2018-04-02 | $12.49 | $12.63 | $12.43 | $12.52 | $7.45 | 38,398 |
2018-03-29 | $12.52 | $12.63 | $12.31 | $12.42 | $7.39 | 44,723 |
2018-03-28 | $12.35 | $12.42 | $12.25 | $12.25 | $7.29 | 38,683 |
2018-03-27 | $12.65 | $12.71 | $12.28 | $12.33 | $7.33 | 46,486 |
2018-03-26 | $12.91 | $12.97 | $12.63 | $12.65 | $7.53 | 29,010 |
2018-03-23 | $13.04 | $13.13 | $12.75 | $12.80 | $7.61 | 32,994 |
2018-03-22 | $13.01 | $13.38 | $13.01 | $13.38 | $7.74 | 137,806 |
2018-03-21 | $13.15 | $13.25 | $12.98 | $13.01 | $7.53 | 41,992 |
2018-03-20 | $12.88 | $13.28 | $12.88 | $13.15 | $7.61 | 66,455 |
2018-03-19 | $12.78 | $13.04 | $12.70 | $12.81 | $7.41 | 37,198 |
2018-03-16 | $12.66 | $13.11 | $12.66 | $12.73 | $7.37 | 43,765 |
2018-03-15 | $12.91 | $13.06 | $12.58 | $12.65 | $7.32 | 38,949 |
2018-03-14 | $13.06 | $13.08 | $12.85 | $12.87 | $7.45 | 36,324 |
2018-03-13 | $12.78 | $13.21 | $12.78 | $12.94 | $7.49 | 51,601 |
2018-03-12 | $12.78 | $13.21 | $12.78 | $13.12 | $7.59 | 57,130 |
2018-03-09 | $12.65 | $12.87 | $12.65 | $12.78 | $7.40 | 34,301 |
2018-03-08 | $12.64 | $12.64 | $12.45 | $12.54 | $7.26 | 32,066 |
2018-03-07 | $12.29 | $12.65 | $12.27 | $12.54 | $7.26 | 58,417 |
2018-03-06 | $12.03 | $12.33 | $12.03 | $12.32 | $7.13 | 41,406 |
2018-03-05 | $11.77 | $12.28 | $11.70 | $11.97 | $6.93 | 91,368 |
2018-03-02 | $10.99 | $11.74 | $10.95 | $11.65 | $6.74 | 83,970 |
2018-03-01 | $11.02 | $11.13 | $10.92 | $10.99 | $6.36 | 48,629 |
2018-02-28 | $11.23 | $11.42 | $11.00 | $11.01 | $6.37 | 60,825 |
2018-02-27 | $11.56 | $11.58 | $11.22 | $11.26 | $6.52 | 119,108 |
2018-02-26 | $11.56 | $11.69 | $11.54 | $11.57 | $6.70 | 37,853 |
2018-02-23 | $11.52 | $11.69 | $11.46 | $11.53 | $6.67 | 75,861 |
2018-02-22 | $11.69 | $11.75 | $11.39 | $11.44 | $6.62 | 66,785 |
2018-02-21 | $11.80 | $11.90 | $11.62 | $11.67 | $6.76 | 70,084 |
2018-02-20 | $11.98 | $11.98 | $11.80 | $11.82 | $6.84 | 87,621 |
2018-02-16 | $11.90 | $12.04 | $11.88 | $11.99 | $6.94 | 64,684 |
2018-02-15 | $12.05 | $12.05 | $11.90 | $11.92 | $6.90 | 49,234 |
2018-02-14 | $12.04 | $12.14 | $11.93 | $12.07 | $6.99 | 54,193 |
2018-02-13 | $12.04 | $12.12 | $11.97 | $12.10 | $7.00 | 39,166 |
2018-02-12 | $12.17 | $12.29 | $11.85 | $12.08 | $6.99 | 83,579 |
2018-02-09 | $12.18 | $12.22 | $12.02 | $12.14 | $7.03 | 86,416 |
2018-02-08 | $12.34 | $12.49 | $12.15 | $12.15 | $7.03 | 84,317 |
2018-02-07 | $12.42 | $12.43 | $12.27 | $12.35 | $7.15 | 95,799 |
2018-02-06 | $12.45 | $12.61 | $12.14 | $12.45 | $7.21 | 136,139 |
2018-02-05 | $12.89 | $12.95 | $12.45 | $12.55 | $7.26 | 89,543 |
2018-02-02 | $13.03 | $13.10 | $12.95 | $12.97 | $7.51 | 51,612 |
2018-02-01 | $13.00 | $13.10 | $13.00 | $13.03 | $7.54 | 38,227 |
2018-01-31 | $13.10 | $13.10 | $12.97 | $12.99 | $7.52 | 40,908 |
2018-01-30 | $13.00 | $13.10 | $12.89 | $13.07 | $7.57 | 42,741 |
2018-01-29 | $13.22 | $13.24 | $13.04 | $13.05 | $7.55 | 57,668 |
2018-01-26 | $13.35 | $13.36 | $13.19 | $13.31 | $7.70 | 39,569 |
2018-01-25 | $13.36 | $13.45 | $13.26 | $13.34 | $7.72 | 28,796 |
2018-01-24 | $13.23 | $13.45 | $13.13 | $13.36 | $7.73 | 64,585 |
2018-01-23 | $13.13 | $13.18 | $13.12 | $13.18 | $7.63 | 34,008 |
2018-01-22 | $13.05 | $13.19 | $13.05 | $13.13 | $7.60 | 26,413 |
2018-01-19 | $13.14 | $13.14 | $13.06 | $13.06 | $7.56 | 88,082 |
2018-01-18 | $13.07 | $13.18 | $13.06 | $13.12 | $7.59 | 43,711 |
2018-01-17 | $13.20 | $13.21 | $13.04 | $13.11 | $7.59 | 38,030 |
2018-01-16 | $13.10 | $13.21 | $13.07 | $13.11 | $7.59 | 37,687 |
2018-01-12 | $13.08 | $13.20 | $13.03 | $13.17 | $7.62 | 32,746 |
2018-01-11 | $13.20 | $13.28 | $13.03 | $13.08 | $7.57 | 41,930 |
2018-01-10 | $13.08 | $13.24 | $13.08 | $13.19 | $7.63 | 28,915 |
2018-01-09 | $13.20 | $13.30 | $13.07 | $13.10 | $7.58 | 51,805 |
2018-01-08 | $13.00 | $13.32 | $13.00 | $13.14 | $7.61 | 68,434 |
2018-01-05 | $13.22 | $13.31 | $13.15 | $13.17 | $7.62 | 38,648 |
2018-01-04 | $13.25 | $13.36 | $13.20 | $13.21 | $7.65 | 47,176 |
2018-01-03 | $13.20 | $13.55 | $13.16 | $13.36 | $7.73 | 73,451 |
2018-01-02 | $13.31 | $13.48 | $13.13 | $13.18 | $7.63 | 92,681 |
2017-12-29 | $13.60 | $13.76 | $13.42 | $13.42 | $7.77 | 55,587 |
2017-12-28 | $13.46 | $13.64 | $13.39 | $13.59 | $7.87 | 60,895 |
2017-12-27 | $13.69 | $13.74 | $13.28 | $13.49 | $7.81 | 49,712 |
2017-12-26 | $13.73 | $13.78 | $13.59 | $13.66 | $7.91 | 58,731 |
2017-12-22 | $13.79 | $13.99 | $13.74 | $13.80 | $7.99 | 37,389 |
2017-12-21 | $13.76 | $13.93 | $13.70 | $13.82 | $8.00 | 42,440 |
2017-12-20 | $13.88 | $14.00 | $13.67 | $13.75 | $7.96 | 51,187 |
2017-12-19 | $14.17 | $14.17 | $13.79 | $13.87 | $8.03 | 60,013 |
2017-12-18 | $14.03 | $14.38 | $14.00 | $14.24 | $8.24 | 81,512 |
2017-12-15 | $13.94 | $14.10 | $13.77 | $14.05 | $8.13 | 59,093 |
2017-12-14 | $14.29 | $14.40 | $14.10 | $14.28 | $8.06 | 109,610 |
2017-12-13 | $14.12 | $14.29 | $14.02 | $14.25 | $8.05 | 47,510 |
2017-12-12 | $14.30 | $14.30 | $14.00 | $14.11 | $7.97 | 38,338 |
2017-12-11 | $14.22 | $14.29 | $14.04 | $14.29 | $8.07 | 54,405 |
2017-12-08 | $13.90 | $14.24 | $13.83 | $14.09 | $7.95 | 89,112 |
2017-12-07 | $14.00 | $14.10 | $13.70 | $13.84 | $7.81 | 33,782 |
2017-12-06 | $13.66 | $14.09 | $13.60 | $13.99 | $7.90 | 48,798 |
2017-12-05 | $13.84 | $14.06 | $13.60 | $13.64 | $7.70 | 40,315 |
2017-12-04 | $14.13 | $14.17 | $13.73 | $13.79 | $7.79 | 59,294 |
2017-12-01 | $14.15 | $14.15 | $13.98 | $14.03 | $7.92 | 41,630 |
2017-11-30 | $14.10 | $14.16 | $14.06 | $14.09 | $7.95 | 59,489 |
2017-11-29 | $13.64 | $14.00 | $13.64 | $13.96 | $7.88 | 38,960 |
2017-11-28 | $13.71 | $13.73 | $13.60 | $13.65 | $7.71 | 63,968 |
2017-11-27 | $13.90 | $13.92 | $13.67 | $13.75 | $7.76 | 33,112 |
2017-11-24 | $13.83 | $13.96 | $13.83 | $13.89 | $7.84 | 20,743 |
2017-11-22 | $13.77 | $13.85 | $13.72 | $13.82 | $7.80 | 15,085 |
2017-11-21 | $13.74 | $13.84 | $13.74 | $13.74 | $7.76 | 21,142 |
2017-11-20 | $13.65 | $13.80 | $13.65 | $13.72 | $7.75 | 35,002 |
2017-11-17 | $13.51 | $13.76 | $13.51 | $13.67 | $7.72 | 23,321 |
2017-11-16 | $13.61 | $13.75 | $13.49 | $13.57 | $7.66 | 33,275 |
2017-11-15 | $13.76 | $14.09 | $13.61 | $13.61 | $7.68 | 31,586 |
2017-11-14 | $13.37 | $13.95 | $13.37 | $13.81 | $7.80 | 84,605 |
2017-11-13 | $13.34 | $13.78 | $13.34 | $13.45 | $7.59 | 52,838 |
2017-11-10 | $13.39 | $13.48 | $13.25 | $13.44 | $7.59 | 52,798 |
2017-11-09 | $13.37 | $13.47 | $13.35 | $13.45 | $7.59 | 34,860 |
2017-11-08 | $13.50 | $13.50 | $13.36 | $13.43 | $7.58 | 69,673 |
2017-11-07 | $13.90 | $13.90 | $13.20 | $13.51 | $7.63 | 208,046 |
2017-11-06 | $14.20 | $14.27 | $14.10 | $14.21 | $8.02 | 44,204 |
2017-11-03 | $14.24 | $14.54 | $14.15 | $14.40 | $8.13 | 32,799 |
2017-11-02 | $14.25 | $14.39 | $14.10 | $14.32 | $8.08 | 27,264 |
2017-11-01 | $14.44 | $14.49 | $14.16 | $14.26 | $8.05 | 23,576 |
2017-10-31 | $14.26 | $14.50 | $14.26 | $14.32 | $8.08 | 57,178 |
2017-10-30 | $14.26 | $14.44 | $14.10 | $14.26 | $8.05 | 82,731 |
2017-10-27 | $14.67 | $14.72 | $14.35 | $14.38 | $8.12 | 46,611 |
2017-10-26 | $14.45 | $14.91 | $14.45 | $14.58 | $8.23 | 41,162 |
2017-10-25 | $14.72 | $14.72 | $14.42 | $14.44 | $8.15 | 50,748 |
2017-10-24 | $14.68 | $14.83 | $14.60 | $14.73 | $8.32 | 46,207 |
2017-10-23 | $14.31 | $14.81 | $14.31 | $14.67 | $8.28 | 120,828 |
2017-10-20 | $14.95 | $15.05 | $14.86 | $15.04 | $8.49 | 38,229 |
2017-10-19 | $14.80 | $14.97 | $14.73 | $14.94 | $8.43 | 42,708 |
2017-10-18 | $14.79 | $14.79 | $14.70 | $14.77 | $8.34 | 15,572 |
2017-10-17 | $14.88 | $14.88 | $14.73 | $14.75 | $8.33 | 18,119 |
2017-10-16 | $14.89 | $14.89 | $14.66 | $14.83 | $8.37 | 38,365 |
2017-10-13 | $14.77 | $14.86 | $14.65 | $14.84 | $8.38 | 66,822 |
2017-10-12 | $14.78 | $14.86 | $14.71 | $14.74 | $8.32 | 36,832 |
2017-10-11 | $14.69 | $14.95 | $14.69 | $14.72 | $8.31 | 39,903 |
2017-10-10 | $14.94 | $14.94 | $14.65 | $14.70 | $8.30 | 81,031 |
2017-10-09 | $15.00 | $15.00 | $14.88 | $14.94 | $8.43 | 46,542 |
2017-10-06 | $14.85 | $14.99 | $14.85 | $14.95 | $8.44 | 48,299 |
2017-10-05 | $14.79 | $14.91 | $14.72 | $14.85 | $8.38 | 32,036 |
2017-10-04 | $14.80 | $14.80 | $14.67 | $14.78 | $8.34 | 45,260 |
2017-10-03 | $14.60 | $14.80 | $14.54 | $14.76 | $8.33 | 68,662 |
2017-10-02 | $14.67 | $14.71 | $14.52 | $14.60 | $8.24 | 41,609 |
2017-09-29 | $14.85 | $14.85 | $14.43 | $14.75 | $8.33 | 144,187 |
2017-09-28 | $14.49 | $14.82 | $14.45 | $14.79 | $8.35 | 68,740 |
2017-09-27 | $14.47 | $14.58 | $14.43 | $14.52 | $8.20 | 41,397 |
2017-09-26 | $14.34 | $14.45 | $14.34 | $14.43 | $8.15 | 35,073 |
2017-09-25 | $14.51 | $14.51 | $14.31 | $14.37 | $8.11 | 41,806 |
2017-09-22 | $14.21 | $14.53 | $14.18 | $14.46 | $8.16 | 55,624 |
2017-09-21 | $14.26 | $14.31 | $14.16 | $14.19 | $8.01 | 64,992 |
2017-09-20 | $14.36 | $14.44 | $14.15 | $14.27 | $8.06 | 62,074 |
2017-09-19 | $14.41 | $14.41 | $14.30 | $14.36 | $8.11 | 50,762 |
2017-09-18 | $14.50 | $14.50 | $14.30 | $14.42 | $8.14 | 79,782 |
2017-09-15 | $14.54 | $14.93 | $14.25 | $14.50 | $8.19 | 108,454 |
2017-09-14 | $14.53 | $14.93 | $14.40 | $14.90 | $8.21 | 157,870 |
2017-09-13 | $14.65 | $14.65 | $14.40 | $14.55 | $8.02 | 81,485 |
2017-09-12 | $14.51 | $14.60 | $14.36 | $14.54 | $8.01 | 116,031 |
2017-09-11 | $14.46 | $14.65 | $14.31 | $14.50 | $7.99 | 128,447 |
2017-09-08 | $14.49 | $14.60 | $14.42 | $14.48 | $7.98 | 91,054 |
2017-09-07 | $14.55 | $14.55 | $14.25 | $14.44 | $7.96 | 52,901 |
2017-09-06 | $14.14 | $14.55 | $14.14 | $14.49 | $7.99 | 67,026 |
2017-09-05 | $14.10 | $14.25 | $14.00 | $14.20 | $7.83 | 49,561 |
2017-09-01 | $14.00 | $14.24 | $13.90 | $14.15 | $7.80 | 63,455 |
2017-08-31 | $14.46 | $14.59 | $14.05 | $14.08 | $7.76 | 116,874 |
2017-08-30 | $14.46 | $14.52 | $14.32 | $14.45 | $7.96 | 63,510 |
2017-08-29 | $14.37 | $14.45 | $14.35 | $14.39 | $7.93 | 74,442 |
2017-08-28 | $14.54 | $14.61 | $14.42 | $14.46 | $7.97 | 55,808 |
2017-08-25 | $14.36 | $14.59 | $14.31 | $14.44 | $7.96 | 63,323 |
2017-08-24 | $14.40 | $14.44 | $14.27 | $14.34 | $7.90 | 47,636 |
2017-08-23 | $14.27 | $14.41 | $14.25 | $14.39 | $7.93 | 87,879 |
2017-08-22 | $14.35 | $14.36 | $14.22 | $14.29 | $7.87 | 38,088 |
2017-08-21 | $14.30 | $14.40 | $14.22 | $14.27 | $7.86 | 116,263 |
2017-08-18 | $14.32 | $14.38 | $14.25 | $14.29 | $7.87 | 146,267 |
2017-08-17 | $14.25 | $14.40 | $14.20 | $14.32 | $7.89 | 105,211 |
2017-08-16 | $14.10 | $14.40 | $13.95 | $14.31 | $7.89 | 130,367 |
2017-08-15 | $14.07 | $14.23 | $13.99 | $14.10 | $7.77 | 230,594 |
2017-08-14 | $14.02 | $14.05 | $13.95 | $13.99 | $7.71 | 279,836 |
2017-08-11 | $13.80 | $14.06 | $13.80 | $13.99 | $7.71 | 279,206 |
2017-08-10 | $13.91 | $14.10 | $13.83 | $13.85 | $7.63 | 111,938 |
2017-08-09 | $14.40 | $14.40 | $13.77 | $14.00 | $7.72 | 235,804 |
2017-08-08 | $13.75 | $14.02 | $13.65 | $13.90 | $7.66 | 486,785 |
2017-08-07 | $13.47 | $13.63 | $13.32 | $13.57 | $7.48 | 478,130 |
2017-08-04 | $13.23 | $13.25 | $13.07 | $13.15 | $7.25 | 57,574 |
2017-08-03 | $13.19 | $13.22 | $13.05 | $13.17 | $7.26 | 43,641 |
2017-08-02 | $13.20 | $13.29 | $13.05 | $13.17 | $7.26 | 45,802 |
2017-08-01 | $13.32 | $13.34 | $13.15 | $13.21 | $7.28 | 42,041 |
2017-07-31 | $13.26 | $13.35 | $13.15 | $13.34 | $7.35 | 66,578 |
2017-07-28 | $13.25 | $13.35 | $13.24 | $13.29 | $7.32 | 36,637 |
2017-07-27 | $13.25 | $13.32 | $13.25 | $13.30 | $7.33 | 39,077 |
2017-07-26 | $13.25 | $13.37 | $13.24 | $13.31 | $7.33 | 41,412 |
2017-07-25 | $13.24 | $13.42 | $13.23 | $13.30 | $7.33 | 56,583 |
2017-07-24 | $13.29 | $13.50 | $13.27 | $13.32 | $7.34 | 35,623 |
2017-07-21 | $13.48 | $13.48 | $13.20 | $13.35 | $7.36 | 138,578 |
2017-07-20 | $13.61 | $13.61 | $13.35 | $13.39 | $7.38 | 57,576 |
2017-07-19 | $13.28 | $13.53 | $13.27 | $13.43 | $7.40 | 57,934 |
2017-07-18 | $13.43 | $13.43 | $13.24 | $13.27 | $7.31 | 61,967 |
2017-07-17 | $13.39 | $13.43 | $13.27 | $13.36 | $7.36 | 52,392 |
2017-07-14 | $13.33 | $13.42 | $13.29 | $13.40 | $7.38 | 40,187 |
2017-07-13 | $13.39 | $13.44 | $13.22 | $13.28 | $7.32 | 57,299 |
2017-07-12 | $13.40 | $13.44 | $13.30 | $13.34 | $7.35 | 56,019 |
2017-07-11 | $13.25 | $13.41 | $13.25 | $13.39 | $7.38 | 59,660 |
2017-07-10 | $13.21 | $13.32 | $13.21 | $13.25 | $7.30 | 114,118 |
2017-07-07 | $13.28 | $13.40 | $13.25 | $13.29 | $7.32 | 64,757 |
2017-07-06 | $13.28 | $13.42 | $13.22 | $13.28 | $7.32 | 118,663 |
2017-07-05 | $13.45 | $13.49 | $13.22 | $13.38 | $7.37 | 59,613 |
2017-07-03 | $13.46 | $13.46 | $13.32 | $13.44 | $7.41 | 65,925 |
2017-06-30 | $13.46 | $13.50 | $13.31 | $13.37 | $7.37 | 120,471 |
2017-06-29 | $13.44 | $13.46 | $13.21 | $13.36 | $7.36 | 179,894 |
2017-06-28 | $13.33 | $13.43 | $13.15 | $13.30 | $7.33 | 377,550 |
2017-06-27 | $13.51 | $13.63 | $13.16 | $13.33 | $7.35 | 2,689,585 |
2017-06-26 | $14.46 | $14.46 | $14.32 | $14.37 | $7.92 | 20,358 |
2017-06-23 | $14.31 | $14.47 | $14.31 | $14.46 | $7.97 | 10,011 |
2017-06-22 | $14.09 | $14.42 | $14.09 | $14.31 | $7.89 | 28,165 |
2017-06-21 | $13.93 | $14.18 | $13.93 | $14.12 | $7.78 | 13,252 |
2017-06-20 | $13.84 | $14.18 | $13.84 | $13.92 | $7.67 | 60,150 |
2017-06-19 | $14.40 | $14.60 | $14.01 | $14.04 | $7.74 | 55,144 |
2017-06-16 | $14.30 | $14.45 | $14.30 | $14.35 | $7.91 | 15,292 |
2017-06-15 | $14.23 | $14.43 | $14.14 | $14.43 | $7.95 | 32,623 |
2017-06-14 | $14.58 | $14.67 | $14.46 | $14.55 | $7.83 | 91,703 |
2017-06-13 | $14.55 | $14.67 | $14.35 | $14.58 | $7.84 | 58,472 |
2017-06-12 | $14.45 | $14.68 | $14.35 | $14.55 | $7.83 | 38,558 |
2017-06-09 | $14.35 | $14.56 | $14.34 | $14.52 | $7.81 | 26,485 |
2017-06-08 | $14.51 | $14.52 | $14.34 | $14.35 | $7.72 | 33,971 |
2017-06-07 | $14.51 | $14.51 | $14.36 | $14.45 | $7.77 | 22,386 |
2017-06-06 | $14.36 | $14.45 | $14.34 | $14.42 | $7.76 | 25,820 |
2017-06-05 | $14.44 | $14.45 | $14.31 | $14.37 | $7.73 | 23,209 |
2017-06-02 | $14.45 | $14.50 | $14.20 | $14.20 | $7.64 | 23,767 |
2017-06-01 | $14.33 | $14.47 | $14.22 | $14.45 | $7.77 | 25,710 |
2017-05-31 | $14.23 | $14.51 | $14.20 | $14.21 | $7.64 | 42,155 |
2017-05-30 | $14.23 | $14.25 | $14.15 | $14.20 | $7.64 | 12,260 |
2017-05-26 | $14.50 | $14.50 | $14.16 | $14.21 | $7.64 | 19,847 |
2017-05-25 | $14.36 | $14.68 | $14.21 | $14.21 | $7.64 | 24,895 |
2017-05-24 | $14.55 | $14.57 | $14.26 | $14.36 | $7.72 | 25,433 |
2017-05-23 | $14.55 | $14.59 | $14.41 | $14.55 | $7.83 | 21,597 |
2017-05-22 | $14.23 | $14.65 | $14.23 | $14.53 | $7.81 | 27,207 |
2017-05-19 | $14.20 | $14.36 | $14.05 | $14.10 | $7.58 | 33,766 |
2017-05-18 | $14.17 | $14.25 | $14.11 | $14.19 | $7.63 | 47,179 |
2017-05-17 | $14.20 | $14.39 | $14.11 | $14.25 | $7.66 | 31,308 |
2017-05-16 | $14.50 | $14.56 | $14.12 | $14.33 | $7.71 | 24,963 |
2017-05-15 | $14.43 | $14.60 | $14.15 | $14.56 | $7.83 | 34,225 |
2017-05-12 | $14.42 | $14.64 | $14.16 | $14.39 | $7.74 | 47,588 |
2017-05-11 | $14.63 | $14.68 | $14.40 | $14.48 | $7.79 | 40,240 |
2017-05-10 | $14.64 | $14.75 | $14.51 | $14.58 | $7.84 | 42,426 |
2017-05-09 | $14.50 | $14.75 | $14.44 | $14.65 | $7.88 | 83,326 |
2017-05-08 | $13.94 | $14.42 | $13.94 | $14.37 | $7.73 | 42,844 |
2017-05-05 | $13.80 | $14.21 | $13.51 | $13.98 | $7.52 | 64,461 |
2017-05-04 | $14.26 | $14.33 | $13.91 | $14.29 | $7.69 | 31,594 |
2017-05-03 | $14.37 | $14.37 | $13.84 | $14.25 | $7.66 | 63,580 |
2017-05-02 | $14.18 | $14.40 | $14.15 | $14.40 | $7.74 | 50,839 |
2017-05-01 | $14.15 | $14.25 | $13.87 | $14.17 | $7.62 | 54,113 |
2017-04-28 | $14.05 | $14.25 | $13.82 | $14.06 | $7.56 | 37,290 |
2017-04-27 | $14.17 | $14.30 | $13.83 | $14.05 | $7.56 | 40,537 |
2017-04-26 | $14.43 | $14.55 | $14.11 | $14.17 | $7.62 | 51,735 |
2017-04-25 | $14.57 | $14.68 | $14.22 | $14.38 | $7.73 | 56,314 |
2017-04-24 | $14.58 | $14.59 | $14.13 | $14.54 | $7.82 | 42,573 |
2017-04-21 | $14.47 | $14.59 | $14.42 | $14.45 | $7.77 | 21,419 |
2017-04-20 | $14.48 | $14.61 | $14.35 | $14.37 | $7.73 | 30,264 |
2017-04-19 | $14.24 | $14.56 | $14.24 | $14.36 | $7.72 | 50,779 |
2017-04-18 | $14.25 | $14.41 | $14.18 | $14.27 | $7.68 | 43,412 |
2017-04-17 | $13.97 | $14.56 | $13.97 | $14.35 | $7.72 | 59,493 |
2017-04-13 | $14.03 | $14.07 | $13.94 | $13.99 | $7.52 | 28,681 |
2017-04-12 | $13.87 | $14.11 | $13.87 | $13.99 | $7.52 | 52,613 |
2017-04-11 | $13.80 | $13.86 | $13.77 | $13.82 | $7.43 | 29,222 |
2017-04-10 | $13.80 | $13.97 | $13.72 | $13.82 | $7.43 | 24,021 |
2017-04-07 | $13.81 | $13.89 | $13.80 | $13.85 | $7.45 | 32,327 |
2017-04-06 | $13.85 | $13.85 | $13.76 | $13.76 | $7.40 | 24,876 |
2017-04-05 | $13.79 | $13.90 | $13.72 | $13.82 | $7.43 | 16,831 |
2017-04-04 | $13.86 | $13.89 | $13.65 | $13.76 | $7.40 | 30,023 |
2017-04-03 | $13.84 | $13.94 | $13.78 | $13.86 | $7.45 | 57,182 |
2017-03-31 | $13.79 | $13.86 | $13.63 | $13.80 | $7.42 | 38,644 |
2017-03-30 | $13.57 | $13.86 | $13.57 | $13.78 | $7.41 | 39,384 |
2017-03-29 | $13.37 | $13.64 | $13.37 | $13.58 | $7.30 | 38,511 |
2017-03-28 | $13.48 | $13.55 | $13.31 | $13.39 | $7.20 | 34,491 |
2017-03-27 | $13.13 | $13.53 | $13.03 | $13.44 | $7.23 | 32,238 |
2017-03-24 | $13.62 | $13.70 | $13.26 | $13.31 | $7.16 | 46,423 |
2017-03-23 | $13.54 | $13.84 | $13.45 | $13.52 | $7.27 | 77,617 |
2017-03-22 | $13.85 | $13.88 | $13.53 | $13.83 | $7.25 | 81,145 |
2017-03-21 | $13.84 | $14.00 | $13.72 | $13.83 | $7.25 | 65,391 |
2017-03-20 | $13.55 | $13.88 | $13.29 | $13.86 | $7.26 | 80,680 |
2017-03-17 | $12.94 | $13.70 | $12.94 | $13.49 | $7.07 | 93,210 |
2017-03-16 | $13.09 | $13.20 | $12.81 | $12.91 | $6.77 | 86,516 |
2017-03-15 | $12.99 | $13.30 | $12.93 | $13.04 | $6.83 | 52,832 |
2017-03-14 | $13.00 | $13.06 | $12.81 | $12.95 | $6.79 | 38,647 |
2017-03-13 | $12.93 | $13.05 | $12.82 | $12.98 | $6.80 | 56,351 |
2017-03-10 | $12.90 | $12.94 | $12.70 | $12.93 | $6.78 | 39,300 |
2017-03-09 | $12.80 | $13.01 | $12.80 | $12.81 | $6.71 | 53,714 |
2017-03-08 | $13.00 | $13.06 | $12.77 | $12.84 | $6.73 | 49,312 |
2017-03-07 | $13.02 | $13.04 | $12.85 | $13.00 | $6.81 | 50,667 |
2017-03-06 | $13.15 | $13.15 | $12.82 | $13.15 | $6.89 | 62,289 |
2017-03-03 | $13.19 | $13.19 | $12.96 | $13.15 | $6.89 | 37,760 |
2017-03-02 | $12.87 | $13.20 | $12.87 | $13.19 | $6.91 | 37,102 |
2017-03-01 | $13.00 | $13.02 | $12.82 | $12.91 | $6.77 | 39,263 |
2017-02-28 | $13.03 | $13.03 | $12.80 | $12.94 | $6.78 | 27,452 |
2017-02-27 | $12.89 | $13.05 | $12.82 | $13.04 | $6.83 | 33,752 |
2017-02-24 | $12.93 | $12.93 | $12.80 | $12.81 | $6.71 | 16,440 |
2017-02-23 | $12.80 | $12.97 | $12.80 | $12.93 | $6.78 | 31,666 |
2017-02-22 | $12.84 | $12.90 | $12.76 | $12.77 | $6.69 | 14,603 |
2017-02-21 | $12.83 | $12.95 | $12.77 | $12.83 | $6.72 | 22,489 |
2017-02-17 | $12.85 | $12.94 | $12.79 | $12.93 | $6.78 | 12,339 |
2017-02-16 | $12.98 | $13.00 | $12.82 | $12.94 | $6.78 | 24,327 |
2017-02-15 | $12.92 | $13.10 | $12.85 | $12.93 | $6.78 | 18,573 |
2017-02-14 | $12.85 | $12.93 | $12.74 | $12.86 | $6.74 | 30,680 |
2017-02-13 | $12.80 | $13.06 | $12.75 | $12.91 | $6.77 | 46,624 |
2017-02-10 | $12.75 | $12.85 | $12.72 | $12.75 | $6.68 | 23,701 |
2017-02-09 | $12.85 | $12.89 | $12.70 | $12.70 | $6.66 | 27,671 |
2017-02-08 | $12.78 | $12.85 | $12.75 | $12.77 | $6.69 | 28,429 |
2017-02-07 | $12.75 | $12.88 | $12.71 | $12.73 | $6.67 | 47,475 |
2017-02-06 | $12.74 | $12.75 | $12.58 | $12.72 | $6.67 | 30,853 |
2017-02-03 | $12.60 | $12.72 | $12.55 | $12.68 | $6.65 | 27,902 |
2017-02-02 | $12.40 | $12.79 | $12.40 | $12.66 | $6.63 | 35,733 |
2017-02-01 | $12.47 | $12.67 | $12.41 | $12.43 | $6.51 | 31,313 |
2017-01-31 | $12.52 | $12.59 | $12.38 | $12.48 | $6.54 | 51,072 |
2017-01-30 | $12.88 | $12.89 | $12.54 | $12.54 | $6.57 | 37,515 |
2017-01-27 | $12.67 | $12.88 | $12.60 | $12.85 | $6.73 | 36,576 |
2017-01-26 | $12.70 | $12.73 | $12.60 | $12.60 | $6.60 | 24,079 |
2017-01-25 | $12.78 | $12.90 | $12.71 | $12.80 | $6.71 | 33,101 |
2017-01-24 | $12.75 | $12.80 | $12.67 | $12.72 | $6.67 | 26,801 |
2017-01-23 | $12.53 | $12.80 | $12.53 | $12.75 | $6.68 | 32,761 |
2017-01-20 | $12.64 | $12.77 | $12.46 | $12.58 | $6.59 | 17,233 |
2017-01-19 | $12.76 | $12.79 | $12.46 | $12.57 | $6.59 | 33,779 |
2017-01-18 | $12.68 | $12.78 | $12.43 | $12.74 | $6.68 | 41,226 |
2017-01-17 | $12.63 | $12.69 | $12.55 | $12.68 | $6.65 | 33,360 |
2017-01-13 | $12.39 | $12.65 | $12.39 | $12.65 | $6.63 | 11,853 |
2017-01-12 | $12.56 | $12.56 | $12.31 | $12.32 | $6.46 | 48,041 |
2017-01-11 | $12.57 | $12.65 | $12.40 | $12.58 | $6.59 | 22,919 |
2017-01-10 | $12.53 | $12.69 | $12.46 | $12.49 | $6.55 | 33,872 |
2017-01-09 | $12.43 | $12.60 | $12.40 | $12.50 | $6.55 | 26,622 |
2017-01-06 | $12.41 | $12.67 | $12.30 | $12.45 | $6.52 | 68,924 |
2017-01-05 | $12.70 | $12.73 | $12.15 | $12.50 | $6.55 | 142,720 |
2017-01-04 | $12.33 | $12.65 | $12.23 | $12.65 | $6.63 | 131,664 |
2017-01-03 | $12.18 | $12.33 | $12.06 | $12.22 | $6.40 | 69,932 |
2016-12-30 | $12.25 | $12.30 | $12.12 | $12.17 | $6.38 | 28,665 |
2016-12-29 | $12.23 | $12.30 | $12.23 | $12.28 | $6.44 | 13,285 |
2016-12-28 | $12.20 | $12.27 | $12.08 | $12.24 | $6.41 | 15,009 |
2016-12-27 | $12.10 | $12.25 | $12.08 | $12.20 | $6.39 | 48,564 |
2016-12-23 | $12.25 | $12.30 | $12.09 | $12.11 | $6.35 | 17,300 |
2016-12-22 | $12.26 | $12.38 | $12.12 | $12.24 | $6.41 | 42,645 |
2016-12-21 | $12.21 | $12.30 | $12.08 | $12.11 | $6.35 | 49,108 |
2016-12-20 | $12.39 | $12.51 | $12.14 | $12.18 | $6.38 | 34,199 |
2016-12-19 | $12.53 | $12.62 | $12.24 | $12.37 | $6.48 | 66,811 |
2016-12-16 | $12.35 | $12.54 | $12.15 | $12.52 | $6.56 | 83,209 |
2016-12-15 | $12.39 | $12.66 | $12.39 | $12.61 | $6.43 | 115,389 |
2016-12-14 | $12.15 | $12.54 | $12.14 | $12.38 | $6.31 | 96,714 |
2016-12-13 | $12.11 | $12.24 | $12.01 | $12.17 | $6.20 | 88,044 |
2016-12-12 | $12.09 | $12.20 | $11.92 | $12.00 | $6.12 | 92,808 |
2016-12-09 | $11.78 | $12.12 | $11.75 | $11.99 | $6.11 | 93,450 |
2016-12-08 | $11.70 | $11.78 | $11.64 | $11.71 | $5.97 | 59,085 |
2016-12-07 | $11.67 | $11.80 | $11.51 | $11.70 | $5.96 | 50,754 |
2016-12-06 | $11.70 | $11.72 | $11.59 | $11.63 | $5.93 | 31,614 |
2016-12-05 | $11.77 | $11.79 | $11.59 | $11.70 | $5.96 | 49,791 |
2016-12-02 | $11.66 | $11.73 | $11.49 | $11.64 | $5.93 | 59,395 |
2016-12-01 | $11.70 | $11.83 | $11.50 | $11.67 | $5.95 | 84,260 |
2016-11-30 | $11.93 | $12.27 | $11.60 | $11.71 | $5.97 | 93,249 |
2016-11-29 | $11.78 | $12.00 | $11.55 | $11.85 | $6.04 | 115,951 |
2016-11-28 | $11.72 | $11.78 | $11.42 | $11.78 | $6.00 | 66,489 |
2016-11-25 | $11.78 | $11.78 | $11.62 | $11.77 | $6.00 | 44,787 |
2016-11-23 | $11.48 | $11.77 | $11.37 | $11.73 | $5.98 | 78,894 |
2016-11-22 | $11.44 | $11.60 | $11.41 | $11.60 | $5.91 | 39,708 |
2016-11-21 | $11.37 | $11.58 | $11.29 | $11.37 | $5.79 | 14,258 |
2016-11-18 | $11.33 | $11.46 | $11.01 | $11.33 | $5.77 | 37,752 |
2016-11-17 | $11.47 | $11.48 | $11.25 | $11.36 | $5.79 | 22,410 |
2016-11-16 | $11.27 | $11.55 | $11.24 | $11.30 | $5.76 | 27,604 |
2016-11-15 | $11.52 | $11.60 | $11.21 | $11.26 | $5.74 | 9,522 |
2016-11-14 | $11.60 | $11.60 | $11.50 | $11.54 | $5.88 | 11,215 |
2016-11-11 | $11.44 | $11.60 | $11.37 | $11.55 | $5.89 | 16,599 |
2016-11-10 | $11.45 | $11.60 | $11.38 | $11.60 | $5.91 | 50,587 |
2016-11-09 | $10.75 | $11.40 | $10.75 | $11.34 | $5.78 | 27,763 |
2016-11-08 | $10.75 | $11.12 | $10.75 | $11.11 | $5.66 | 24,378 |
2016-11-07 | $10.58 | $10.87 | $10.57 | $10.87 | $5.54 | 32,474 |
2016-11-04 | $10.71 | $10.71 | $10.56 | $10.58 | $5.39 | 11,825 |
2016-11-03 | $10.63 | $10.88 | $10.63 | $10.68 | $5.44 | 22,706 |
2016-11-02 | $10.61 | $10.72 | $10.56 | $10.56 | $5.38 | 21,721 |
2016-11-01 | $10.70 | $10.82 | $10.58 | $10.71 | $5.46 | 17,044 |
2016-10-31 | $10.70 | $10.85 | $10.70 | $10.72 | $5.46 | 17,968 |
2016-10-28 | $10.74 | $10.75 | $10.57 | $10.70 | $5.45 | 17,504 |
2016-10-27 | $10.76 | $10.79 | $10.58 | $10.71 | $5.46 | 13,590 |
2016-10-26 | $10.60 | $10.75 | $10.60 | $10.75 | $5.48 | 16,604 |
2016-10-25 | $10.64 | $10.98 | $10.56 | $10.61 | $5.41 | 28,242 |
2016-10-24 | $10.79 | $10.98 | $10.66 | $10.68 | $5.44 | 9,072 |
2016-10-21 | $10.76 | $10.96 | $10.75 | $10.78 | $5.49 | 13,579 |
2016-10-20 | $10.77 | $10.94 | $10.65 | $10.86 | $5.53 | 11,028 |
2016-10-19 | $10.58 | $10.86 | $10.54 | $10.83 | $5.52 | 16,150 |
2016-10-18 | $10.43 | $10.74 | $10.43 | $10.61 | $5.41 | 21,449 |
2016-10-17 | $10.65 | $10.74 | $10.36 | $10.40 | $5.30 | 17,933 |
2016-10-14 | $10.68 | $10.74 | $10.54 | $10.60 | $5.40 | 12,653 |
2016-10-13 | $10.55 | $10.77 | $10.55 | $10.67 | $5.44 | 16,275 |
2016-10-12 | $10.53 | $10.69 | $10.43 | $10.58 | $5.39 | 28,651 |
2016-10-11 | $10.79 | $10.79 | $10.30 | $10.50 | $5.35 | 74,805 |
2016-10-10 | $10.80 | $10.91 | $10.67 | $10.73 | $5.47 | 30,307 |
2016-10-07 | $10.85 | $11.06 | $10.75 | $10.82 | $5.51 | 21,915 |
2016-10-06 | $10.84 | $10.96 | $10.83 | $10.85 | $5.53 | 16,015 |
2016-10-05 | $11.01 | $11.01 | $10.71 | $10.82 | $5.51 | 15,096 |
2016-10-04 | $11.02 | $11.18 | $10.83 | $11.04 | $5.63 | 27,880 |
2016-10-03 | $11.01 | $11.15 | $10.83 | $10.99 | $5.60 | 21,560 |
2016-09-30 | $10.89 | $11.14 | $10.89 | $10.93 | $5.57 | 32,348 |
2016-09-29 | $10.96 | $11.06 | $10.85 | $10.89 | $5.55 | 27,209 |
2016-09-28 | $11.01 | $11.17 | $10.92 | $10.99 | $5.60 | 18,515 |
2016-09-27 | $11.00 | $11.10 | $10.95 | $11.03 | $5.62 | 39,382 |
2016-09-26 | $11.05 | $11.16 | $11.01 | $11.09 | $5.65 | 17,407 |
2016-09-23 | $11.25 | $11.42 | $11.12 | $11.15 | $5.68 | 36,893 |
2016-09-22 | $11.19 | $11.40 | $11.19 | $11.26 | $5.74 | 18,752 |
2016-09-21 | $11.15 | $11.35 | $11.11 | $11.27 | $5.74 | 17,012 |
2016-09-20 | $11.22 | $11.45 | $11.08 | $11.16 | $5.69 | 43,548 |
2016-09-19 | $11.28 | $11.43 | $11.17 | $11.35 | $5.78 | 9,922 |
2016-09-16 | $11.00 | $11.41 | $10.93 | $11.25 | $5.73 | 22,229 |
2016-09-15 | $11.19 | $11.32 | $11.02 | $11.02 | $5.62 | 59,895 |
2016-09-14 | $11.52 | $11.70 | $11.44 | $11.58 | $5.72 | 47,951 |
2016-09-13 | $11.48 | $11.61 | $11.48 | $11.60 | $5.73 | 66,563 |
2016-09-12 | $11.60 | $11.68 | $11.49 | $11.60 | $5.73 | 53,207 |
2016-09-09 | $11.58 | $11.69 | $11.51 | $11.62 | $5.74 | 31,012 |
2016-09-08 | $11.58 | $11.71 | $11.45 | $11.59 | $5.72 | 62,029 |
2016-09-07 | $11.70 | $11.80 | $11.55 | $11.66 | $5.76 | 35,279 |
2016-09-06 | $11.59 | $11.80 | $11.51 | $11.65 | $5.75 | 40,282 |
2016-09-02 | $11.61 | $11.61 | $11.50 | $11.57 | $5.71 | 15,809 |
2016-09-01 | $11.57 | $11.64 | $11.48 | $11.56 | $5.71 | 29,180 |
2016-08-31 | $11.51 | $11.65 | $11.47 | $11.56 | $5.71 | 56,450 |
2016-08-30 | $11.58 | $11.64 | $11.54 | $11.60 | $5.72 | 14,318 |
2016-08-29 | $11.65 | $11.70 | $11.57 | $11.60 | $5.73 | 23,486 |
2016-08-26 | $11.51 | $11.79 | $11.51 | $11.66 | $5.76 | 11,704 |
2016-08-25 | $11.00 | $11.63 | $11.00 | $11.54 | $5.70 | 70,959 |
2016-08-24 | $11.78 | $11.78 | $11.59 | $11.67 | $5.76 | 17,211 |
2016-08-23 | $11.74 | $11.89 | $11.61 | $11.73 | $5.79 | 16,159 |
2016-08-22 | $11.62 | $11.88 | $11.50 | $11.67 | $5.76 | 9,136 |
2016-08-19 | $11.65 | $11.79 | $11.65 | $11.66 | $5.76 | 23,620 |
2016-08-18 | $11.67 | $11.84 | $11.44 | $11.54 | $5.70 | 20,950 |
2016-08-17 | $11.45 | $11.67 | $11.28 | $11.66 | $5.76 | 24,706 |
2016-08-16 | $11.36 | $11.60 | $11.35 | $11.39 | $5.62 | 14,357 |
2016-08-15 | $11.53 | $11.62 | $11.40 | $11.41 | $5.63 | 39,474 |
2016-08-12 | $11.57 | $11.95 | $11.49 | $11.50 | $5.68 | 13,547 |
2016-08-11 | $11.60 | $11.70 | $11.60 | $11.60 | $5.73 | 16,171 |
2016-08-10 | $11.87 | $11.87 | $11.54 | $11.58 | $5.72 | 43,840 |
2016-08-09 | $11.81 | $11.88 | $11.65 | $11.79 | $5.82 | 93,101 |
2016-08-08 | $11.58 | $12.72 | $11.58 | $12.07 | $5.96 | 87,505 |
2016-08-05 | $11.40 | $11.74 | $11.37 | $11.59 | $5.72 | 31,709 |
2016-08-04 | $11.48 | $11.59 | $11.26 | $11.45 | $5.65 | 32,098 |
2016-08-03 | $11.37 | $11.55 | $11.29 | $11.41 | $5.63 | 19,999 |
2016-08-02 | $11.37 | $11.67 | $11.35 | $11.37 | $5.61 | 20,627 |
2016-08-01 | $11.57 | $11.62 | $11.34 | $11.34 | $5.60 | 15,892 |
2016-07-29 | $11.50 | $11.68 | $11.45 | $11.49 | $5.67 | 17,568 |
2016-07-28 | $11.60 | $11.67 | $11.50 | $11.50 | $5.68 | 17,306 |
2016-07-27 | $11.50 | $11.60 | $11.50 | $11.58 | $5.72 | 12,499 |
2016-07-26 | $11.40 | $11.60 | $11.22 | $11.60 | $5.73 | 39,497 |
2016-07-25 | $11.39 | $11.54 | $11.14 | $11.42 | $5.64 | 42,477 |
2016-07-22 | $11.37 | $11.53 | $11.37 | $11.50 | $5.68 | 21,191 |
2016-07-21 | $11.50 | $11.54 | $11.31 | $11.38 | $5.62 | 65,865 |
2016-07-20 | $11.52 | $11.55 | $11.41 | $11.53 | $5.69 | 34,359 |
2016-07-19 | $11.52 | $11.57 | $11.46 | $11.49 | $5.67 | 23,579 |
2016-07-18 | $11.57 | $11.58 | $11.50 | $11.53 | $5.69 | 11,272 |
2016-07-15 | $11.58 | $11.58 | $11.51 | $11.51 | $5.68 | 29,129 |
2016-07-14 | $11.58 | $11.58 | $11.50 | $11.53 | $5.69 | 7,605 |
2016-07-13 | $11.50 | $11.58 | $11.45 | $11.50 | $5.68 | 39,971 |
2016-07-12 | $11.58 | $11.58 | $11.50 | $11.51 | $5.68 | 27,157 |
2016-07-11 | $11.52 | $11.67 | $11.46 | $11.54 | $5.70 | 29,175 |
2016-07-08 | $11.41 | $11.53 | $11.36 | $11.50 | $5.68 | 49,756 |
2016-07-07 | $11.31 | $11.47 | $11.25 | $11.40 | $5.63 | 54,334 |
2016-07-06 | $11.23 | $11.34 | $11.11 | $11.27 | $5.56 | 50,147 |
2016-07-05 | $11.01 | $11.25 | $10.97 | $11.24 | $5.55 | 72,655 |
2016-07-01 | $10.82 | $10.94 | $10.76 | $10.93 | $5.40 | 22,218 |
2016-06-30 | $10.85 | $11.00 | $10.75 | $10.82 | $5.34 | 92,096 |
2016-06-29 | $10.61 | $10.92 | $10.61 | $10.85 | $5.36 | 58,520 |
2016-06-28 | $10.54 | $10.73 | $10.50 | $10.52 | $5.19 | 17,064 |
2016-06-27 | $10.72 | $10.85 | $10.47 | $10.51 | $5.19 | 28,236 |
2016-06-24 | $10.56 | $10.86 | $10.54 | $10.81 | $5.34 | 24,799 |
2016-06-23 | $10.77 | $10.97 | $10.53 | $10.67 | $5.27 | 23,018 |
2016-06-22 | $10.67 | $11.00 | $10.63 | $10.67 | $5.27 | 20,340 |
2016-06-21 | $10.66 | $10.66 | $10.55 | $10.64 | $5.25 | 22,492 |
2016-06-20 | $10.65 | $11.16 | $10.61 | $10.68 | $5.27 | 81,259 |
2016-06-17 | $10.55 | $10.65 | $10.38 | $10.58 | $5.22 | 17,538 |
2016-06-16 | $10.30 | $10.68 | $10.30 | $10.58 | $5.22 | 77,584 |
2016-06-15 | $10.70 | $11.25 | $10.70 | $10.95 | $5.23 | 117,762 |
2016-06-14 | $10.84 | $10.93 | $10.67 | $10.79 | $5.15 | 46,062 |
2016-06-13 | $10.76 | $10.89 | $10.56 | $10.86 | $5.19 | 43,631 |
2016-06-10 | $10.92 | $10.94 | $10.75 | $10.79 | $5.15 | 43,344 |
2016-06-09 | $10.91 | $11.00 | $10.71 | $10.96 | $5.24 | 47,552 |
2016-06-08 | $10.85 | $11.00 | $10.63 | $10.91 | $5.21 | 37,715 |
2016-06-07 | $11.04 | $11.04 | $10.71 | $10.85 | $5.18 | 43,325 |
2016-06-06 | $10.70 | $10.98 | $10.61 | $10.98 | $5.25 | 43,546 |
2016-06-03 | $10.78 | $10.83 | $10.60 | $10.70 | $5.11 | 37,586 |
2016-06-02 | $10.64 | $10.78 | $10.61 | $10.78 | $5.15 | 31,473 |
2016-06-01 | $10.50 | $10.64 | $10.44 | $10.64 | $5.08 | 18,226 |
2016-05-31 | $10.38 | $10.53 | $10.30 | $10.46 | $5.00 | 38,601 |
2016-05-27 | $10.26 | $10.32 | $10.25 | $10.32 | $4.93 | 8,978 |
2016-05-26 | $10.35 | $10.39 | $10.21 | $10.21 | $4.88 | 17,075 |
2016-05-25 | $10.19 | $10.39 | $10.19 | $10.36 | $4.95 | 24,106 |
2016-05-24 | $10.13 | $10.35 | $10.13 | $10.29 | $4.92 | 37,296 |
2016-05-23 | $10.03 | $10.22 | $9.96 | $10.13 | $4.84 | 23,146 |
2016-05-20 | $9.94 | $10.22 | $9.87 | $10.07 | $4.81 | 28,298 |
2016-05-19 | $10.45 | $10.58 | $9.75 | $9.90 | $4.73 | 99,353 |
2016-05-18 | $10.40 | $10.60 | $10.38 | $10.54 | $5.03 | 13,370 |
2016-05-17 | $10.40 | $10.57 | $10.25 | $10.47 | $5.00 | 21,554 |
2016-05-16 | $10.44 | $10.58 | $10.26 | $10.50 | $5.02 | 11,801 |
2016-05-13 | $10.41 | $10.50 | $10.30 | $10.45 | $4.99 | 19,636 |
2016-05-12 | $10.38 | $10.59 | $10.24 | $10.36 | $4.95 | 35,825 |
2016-05-11 | $10.21 | $10.45 | $10.21 | $10.39 | $4.96 | 16,852 |
2016-05-10 | $10.10 | $10.30 | $10.10 | $10.21 | $4.88 | 27,402 |
2016-05-09 | $10.27 | $10.27 | $10.02 | $10.07 | $4.81 | 41,728 |
2016-05-06 | $10.00 | $10.31 | $9.96 | $10.19 | $4.87 | 27,587 |
2016-05-05 | $9.85 | $10.07 | $9.81 | $10.06 | $4.81 | 31,499 |
2016-05-04 | $9.71 | $9.84 | $9.63 | $9.84 | $4.70 | 40,510 |
2016-05-03 | $9.90 | $9.93 | $9.69 | $9.81 | $4.69 | 23,713 |
2016-05-02 | $9.93 | $10.10 | $9.90 | $9.90 | $4.73 | 21,406 |
2016-04-29 | $9.96 | $10.10 | $9.92 | $9.99 | $4.77 | 24,479 |
2016-04-28 | $10.00 | $10.09 | $9.95 | $9.96 | $4.76 | 15,502 |
2016-04-27 | $9.97 | $10.15 | $9.95 | $10.02 | $4.79 | 18,611 |
2016-04-26 | $9.98 | $10.14 | $9.96 | $9.97 | $4.76 | 16,093 |
2016-04-25 | $10.06 | $10.10 | $9.97 | $9.97 | $4.76 | 23,338 |
2016-04-22 | $9.99 | $10.14 | $9.95 | $10.11 | $4.83 | 22,082 |
2016-04-21 | $9.94 | $10.12 | $9.92 | $9.99 | $4.77 | 29,888 |
2016-04-20 | $10.07 | $10.10 | $9.92 | $9.94 | $4.75 | 14,359 |
2016-04-19 | $10.00 | $10.11 | $9.97 | $10.06 | $4.81 | 21,802 |
2016-04-18 | $9.94 | $10.07 | $9.92 | $10.00 | $4.78 | 19,109 |
2016-04-15 | $9.96 | $10.10 | $9.86 | $9.98 | $4.77 | 20,502 |
2016-04-14 | $10.07 | $10.14 | $10.01 | $10.01 | $4.78 | 14,528 |
2016-04-13 | $10.05 | $10.17 | $9.91 | $10.15 | $4.85 | 19,334 |
2016-04-12 | $10.10 | $10.39 | $10.00 | $10.04 | $4.80 | 37,185 |
2016-04-11 | $10.07 | $10.27 | $10.03 | $10.13 | $4.84 | 19,808 |
2016-04-08 | $10.23 | $10.36 | $10.06 | $10.10 | $4.82 | 16,247 |
2016-04-07 | $10.22 | $10.35 | $10.11 | $10.16 | $4.85 | 7,460 |
2016-04-06 | $10.06 | $10.27 | $10.01 | $10.24 | $4.89 | 32,778 |
2016-04-05 | $10.13 | $10.30 | $10.04 | $10.04 | $4.80 | 10,953 |
2016-04-04 | $10.39 | $10.42 | $10.13 | $10.20 | $4.87 | 51,261 |
2016-04-01 | $10.28 | $10.45 | $10.28 | $10.38 | $4.96 | 28,512 |
2016-03-31 | $10.30 | $10.39 | $10.15 | $10.38 | $4.96 | 33,054 |
2016-03-30 | $10.35 | $10.45 | $10.27 | $10.34 | $4.94 | 16,629 |
2016-03-29 | $10.15 | $10.40 | $10.15 | $10.32 | $4.93 | 12,753 |
2016-03-28 | $10.26 | $10.46 | $10.16 | $10.21 | $4.88 | 31,693 |
2016-03-24 | $10.31 | $10.50 | $10.21 | $10.28 | $4.91 | 19,177 |
2016-03-23 | $10.36 | $10.50 | $10.28 | $10.34 | $4.94 | 15,485 |
2016-03-22 | $10.45 | $10.45 | $10.15 | $10.36 | $4.95 | 47,150 |
2016-03-21 | $10.17 | $10.55 | $10.11 | $10.43 | $4.98 | 23,955 |
2016-03-18 | $10.22 | $10.70 | $10.16 | $10.20 | $4.87 | 49,228 |
2016-03-17 | $10.15 | $10.36 | $10.02 | $10.16 | $4.85 | 25,770 |
2016-03-16 | $10.35 | $10.54 | $10.15 | $10.53 | $4.86 | 62,735 |
2016-03-15 | $10.39 | $10.44 | $10.24 | $10.27 | $4.74 | 7,875 |
2016-03-14 | $10.16 | $10.45 | $10.16 | $10.45 | $4.82 | 32,054 |
2016-03-11 | $10.10 | $10.36 | $10.10 | $10.15 | $4.68 | 29,378 |
2016-03-10 | $10.04 | $10.20 | $9.97 | $10.15 | $4.68 | 23,002 |
2016-03-09 | $9.95 | $10.17 | $9.95 | $10.06 | $4.64 | 19,271 |
2016-03-08 | $9.83 | $10.09 | $9.83 | $9.95 | $4.59 | 27,250 |
2016-03-07 | $10.22 | $10.41 | $9.71 | $9.98 | $4.61 | 52,585 |
2016-03-04 | $10.45 | $10.45 | $9.92 | $10.15 | $4.68 | 46,842 |
2016-03-03 | $9.83 | $10.00 | $9.58 | $9.94 | $4.59 | 40,112 |
2016-03-02 | $9.75 | $9.93 | $9.67 | $9.93 | $4.58 | 26,846 |
2016-03-01 | $9.88 | $9.99 | $9.80 | $9.86 | $4.55 | 18,697 |
2016-02-29 | $9.48 | $9.96 | $9.48 | $9.91 | $4.57 | 43,800 |
2016-02-26 | $9.47 | $9.62 | $9.41 | $9.47 | $4.37 | 20,995 |
2016-02-25 | $9.43 | $9.58 | $9.40 | $9.51 | $4.39 | 17,695 |
2016-02-24 | $9.31 | $9.44 | $9.31 | $9.43 | $4.35 | 21,649 |
2016-02-23 | $9.35 | $9.48 | $9.33 | $9.44 | $4.36 | 29,488 |
2016-02-22 | $9.41 | $9.55 | $9.33 | $9.42 | $4.35 | 17,064 |
2016-02-19 | $9.37 | $9.62 | $9.14 | $9.38 | $4.33 | 66,434 |
2016-02-18 | $9.33 | $9.55 | $9.32 | $9.48 | $4.38 | 29,746 |
2016-02-17 | $9.38 | $9.54 | $9.32 | $9.39 | $4.33 | 34,086 |
2016-02-16 | $9.53 | $9.78 | $9.27 | $9.42 | $4.35 | 26,384 |
2016-02-12 | $9.56 | $9.76 | $9.30 | $9.50 | $4.38 | 17,729 |
2016-02-11 | $9.40 | $9.56 | $9.35 | $9.55 | $4.41 | 23,123 |
2016-02-10 | $9.41 | $9.57 | $9.34 | $9.45 | $4.36 | 12,181 |
2016-02-09 | $9.50 | $9.61 | $9.41 | $9.42 | $4.35 | 9,264 |
2016-02-08 | $9.55 | $9.65 | $9.49 | $9.65 | $4.45 | 32,287 |
2016-02-05 | $9.51 | $9.61 | $9.40 | $9.54 | $4.40 | 22,501 |
2016-02-04 | $9.46 | $9.60 | $9.41 | $9.50 | $4.38 | 30,835 |
2016-02-03 | $9.67 | $9.67 | $9.32 | $9.54 | $4.40 | 33,931 |
2016-02-02 | $9.55 | $9.65 | $9.30 | $9.65 | $4.45 | 31,726 |
2016-02-01 | $9.40 | $9.60 | $9.31 | $9.60 | $4.43 | 39,590 |
2016-01-29 | $9.46 | $9.68 | $9.41 | $9.46 | $4.37 | 43,171 |
2016-01-28 | $9.50 | $9.60 | $9.34 | $9.45 | $4.36 | 30,130 |
2016-01-27 | $9.61 | $9.70 | $9.35 | $9.45 | $4.36 | 42,884 |
2016-01-26 | $9.69 | $10.06 | $9.40 | $9.50 | $4.38 | 73,426 |
2016-01-25 | $10.11 | $10.17 | $9.62 | $9.65 | $4.45 | 49,476 |
2016-01-22 | $9.61 | $10.38 | $9.61 | $10.27 | $4.74 | 20,603 |
2016-01-21 | $9.77 | $10.18 | $9.48 | $9.57 | $4.42 | 34,478 |
2016-01-20 | $10.01 | $10.01 | $9.23 | $9.67 | $4.46 | 79,749 |
2016-01-19 | $10.40 | $10.85 | $10.20 | $10.29 | $4.75 | 26,250 |
2016-01-15 | $9.99 | $10.52 | $9.50 | $10.24 | $4.73 | 55,333 |
2016-01-14 | $10.42 | $10.42 | $9.67 | $10.18 | $4.70 | 53,797 |
2016-01-13 | $10.84 | $10.96 | $10.36 | $10.40 | $4.80 | 39,309 |
2016-01-12 | $11.04 | $11.21 | $10.84 | $10.84 | $5.00 | 13,792 |
2016-01-11 | $11.15 | $11.18 | $10.86 | $11.03 | $5.09 | 22,085 |
2016-01-08 | $11.12 | $11.45 | $11.12 | $11.19 | $5.17 | 12,884 |
2016-01-07 | $11.49 | $11.82 | $11.17 | $11.17 | $5.16 | 173,906 |
2016-01-06 | $11.88 | $12.21 | $11.68 | $11.73 | $5.41 | 36,512 |
2016-01-05 | $11.42 | $12.25 | $11.35 | $12.25 | $5.65 | 36,171 |
2016-01-04 | $11.56 | $12.14 | $11.49 | $11.50 | $5.31 | 40,308 |
2015-12-31 | $11.86 | $12.20 | $11.48 | $11.48 | $5.30 | 39,107 |
2015-12-30 | $11.88 | $12.03 | $11.85 | $11.89 | $5.49 | 26,087 |
2015-12-29 | $11.83 | $12.10 | $11.75 | $12.00 | $5.54 | 32,415 |
2015-12-28 | $11.44 | $11.85 | $11.34 | $11.78 | $5.44 | 21,762 |
2015-12-24 | $11.56 | $11.77 | $11.46 | $11.46 | $5.29 | 17,213 |
2015-12-23 | $11.19 | $11.58 | $11.13 | $11.48 | $5.30 | 38,824 |
2015-12-22 | $11.19 | $11.25 | $11.08 | $11.21 | $5.17 | 21,036 |
2015-12-21 | $11.29 | $11.33 | $11.03 | $11.20 | $5.17 | 48,241 |
2015-12-18 | $11.37 | $11.55 | $11.10 | $11.27 | $5.20 | 41,160 |
2015-12-17 | $11.48 | $11.71 | $11.37 | $11.40 | $5.26 | 28,588 |
2015-12-16 | $11.55 | $11.95 | $11.32 | $11.93 | $5.34 | 60,587 |
2015-12-15 | $11.39 | $11.64 | $11.25 | $11.60 | $5.19 | 32,208 |
2015-12-14 | $11.82 | $11.85 | $11.16 | $11.40 | $5.10 | 61,848 |
2015-12-11 | $11.74 | $12.00 | $11.65 | $11.73 | $5.25 | 40,312 |
2015-12-10 | $11.67 | $12.00 | $11.65 | $11.98 | $5.36 | 12,161 |
2015-12-09 | $12.00 | $12.03 | $11.65 | $11.73 | $5.25 | 24,797 |
2015-12-08 | $12.06 | $12.11 | $11.86 | $11.87 | $5.31 | 29,140 |
2015-12-07 | $12.67 | $12.77 | $12.10 | $12.19 | $5.46 | 32,177 |
2015-12-04 | $12.76 | $12.76 | $12.62 | $12.67 | $5.67 | 16,808 |
2015-12-03 | $12.75 | $12.92 | $12.63 | $12.64 | $5.66 | 22,252 |
2015-12-02 | $12.91 | $12.91 | $12.80 | $12.83 | $5.74 | 6,259 |
2015-12-01 | $12.72 | $12.99 | $12.72 | $12.87 | $5.76 | 41,635 |
2015-11-30 | $12.73 | $12.85 | $12.64 | $12.75 | $5.71 | 30,655 |
2015-11-27 | $12.62 | $12.67 | $12.59 | $12.65 | $5.66 | 13,126 |
2015-11-25 | $12.87 | $12.96 | $12.55 | $12.70 | $5.68 | 31,630 |
2015-11-24 | $12.82 | $12.91 | $12.68 | $12.77 | $5.72 | 32,628 |
2015-11-23 | $12.72 | $12.99 | $12.65 | $12.89 | $5.77 | 15,665 |
2015-11-20 | $12.63 | $12.82 | $12.63 | $12.68 | $5.68 | 37,166 |
2015-11-19 | $12.52 | $12.67 | $12.52 | $12.63 | $5.65 | 14,333 |
2015-11-18 | $12.38 | $12.56 | $12.38 | $12.52 | $5.60 | 24,092 |
2015-11-17 | $12.41 | $12.48 | $12.25 | $12.42 | $5.56 | 27,536 |
2015-11-16 | $12.29 | $12.43 | $12.29 | $12.39 | $5.55 | 15,762 |
2015-11-13 | $12.25 | $12.43 | $12.24 | $12.31 | $5.51 | 32,417 |
2015-11-12 | $12.24 | $12.32 | $12.18 | $12.20 | $5.46 | 21,016 |
2015-11-11 | $12.10 | $12.34 | $12.05 | $12.25 | $5.48 | 29,290 |
2015-11-10 | $12.04 | $12.14 | $11.95 | $12.03 | $5.39 | 31,481 |
2015-11-09 | $12.27 | $12.30 | $12.05 | $12.05 | $5.39 | 45,829 |
2015-11-06 | $11.66 | $12.33 | $11.66 | $12.23 | $5.47 | 57,414 |
2015-11-05 | $11.97 | $12.15 | $11.68 | $11.73 | $5.25 | 106,161 |
2015-11-04 | $11.90 | $11.99 | $11.70 | $11.75 | $5.26 | 82,824 |
2015-11-03 | $11.72 | $11.89 | $11.60 | $11.80 | $5.28 | 76,942 |
2015-11-02 | $11.71 | $11.85 | $11.57 | $11.79 | $5.28 | 80,158 |
2015-10-30 | $11.77 | $11.83 | $11.65 | $11.69 | $5.23 | 60,048 |
2015-10-29 | $11.66 | $11.92 | $11.66 | $11.69 | $5.23 | 60,077 |
2015-10-28 | $11.83 | $11.87 | $11.40 | $11.79 | $5.28 | 165,914 |
2015-10-27 | $11.77 | $12.00 | $11.69 | $11.76 | $5.26 | 83,920 |
2015-10-26 | $12.92 | $12.94 | $11.75 | $11.77 | $5.27 | 106,863 |
2015-10-23 | $13.43 | $13.43 | $12.86 | $12.90 | $5.77 | 39,602 |
2015-10-22 | $13.54 | $13.54 | $13.37 | $13.43 | $6.01 | 22,768 |
2015-10-21 | $13.40 | $13.52 | $13.37 | $13.42 | $6.01 | 19,698 |
2015-10-20 | $13.51 | $13.63 | $13.44 | $13.48 | $6.03 | 26,057 |
2015-10-19 | $13.48 | $13.68 | $13.46 | $13.47 | $6.03 | 16,832 |
2015-10-16 | $13.47 | $13.63 | $13.42 | $13.55 | $6.07 | 40,208 |
2015-10-15 | $13.14 | $13.55 | $13.14 | $13.45 | $6.02 | 41,173 |
2015-10-14 | $13.35 | $13.43 | $13.09 | $13.21 | $5.91 | 49,448 |
2015-10-13 | $13.23 | $13.50 | $13.21 | $13.25 | $5.93 | 46,218 |
2015-10-12 | $13.08 | $13.55 | $12.98 | $13.33 | $5.97 | 27,965 |
2015-10-09 | $13.19 | $13.29 | $12.98 | $13.08 | $5.86 | 30,519 |
2015-10-08 | $12.90 | $13.25 | $12.89 | $13.12 | $5.87 | 12,517 |
2015-10-07 | $12.82 | $13.05 | $12.82 | $12.98 | $5.81 | 43,212 |
2015-10-06 | $12.80 | $12.92 | $12.71 | $12.76 | $5.71 | 59,894 |
2015-10-05 | $12.57 | $12.80 | $12.53 | $12.76 | $5.71 | 31,528 |
2015-10-02 | $12.39 | $12.46 | $12.15 | $12.42 | $5.56 | 40,167 |
2015-10-01 | $11.63 | $12.47 | $11.63 | $12.44 | $5.57 | 62,593 |
2015-09-30 | $11.77 | $12.25 | $11.50 | $11.64 | $5.21 | 277,288 |
2015-09-29 | $12.23 | $12.31 | $11.51 | $11.52 | $5.16 | 119,355 |
2015-09-28 | $13.41 | $13.54 | $12.09 | $12.20 | $5.46 | 167,103 |
2015-09-25 | $13.42 | $13.75 | $13.39 | $13.43 | $6.01 | 94,021 |
2015-09-24 | $12.96 | $13.51 | $12.83 | $13.37 | $5.98 | 54,839 |
2015-09-23 | $13.01 | $13.25 | $12.90 | $12.90 | $5.77 | 27,089 |
2015-09-22 | $13.06 | $13.26 | $12.91 | $13.01 | $5.82 | 40,058 |
2015-09-21 | $13.06 | $13.23 | $13.06 | $13.20 | $5.91 | 38,777 |
2015-09-18 | $12.96 | $13.16 | $12.96 | $13.09 | $5.86 | 30,764 |
2015-09-17 | $13.25 | $13.25 | $12.84 | $12.96 | $5.80 | 61,351 |
2015-09-16 | $13.50 | $13.68 | $13.45 | $13.56 | $5.91 | 52,967 |
2015-09-15 | $13.45 | $13.54 | $13.35 | $13.50 | $5.88 | 41,536 |
2015-09-14 | $13.28 | $13.53 | $13.26 | $13.43 | $5.85 | 49,749 |
2015-09-11 | $13.25 | $13.27 | $13.06 | $13.18 | $5.74 | 27,029 |
2015-09-10 | $13.01 | $13.28 | $13.01 | $13.16 | $5.73 | 24,564 |
2015-09-09 | $13.01 | $13.26 | $13.01 | $13.13 | $5.72 | 27,957 |
2015-09-08 | $13.06 | $13.07 | $12.95 | $13.04 | $5.68 | 24,616 |
2015-09-04 | $12.79 | $12.95 | $12.70 | $12.89 | $5.62 | 21,183 |
2015-09-03 | $12.75 | $12.94 | $12.70 | $12.84 | $5.59 | 22,217 |
2015-09-02 | $12.70 | $12.75 | $12.65 | $12.71 | $5.54 | 51,471 |
2015-09-01 | $12.60 | $12.77 | $12.58 | $12.73 | $5.55 | 34,530 |
WhiteHorse Finance Inc (WHF) News Headlines
Recent WhiteHorse Finance Inc (WHF) News
Similar Companies to WhiteHorse Finance Inc (WHF) in the Asset Management Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
Bank Of New York Mellon Corp | BK | Asset Management | Financial Services | 50,000 |
State Street Corp | STT | Asset Management | Financial Services | 35,000 |
Northern Trust Corp | NTRS | Asset Management | Financial Services | 23,000 |
Blackrock Inc | BLK | Asset Management | Financial Services | 14,000 |
Brookfield Asset Management Inc - Class A | BAM | Asset Management | Financial Services | 11,000 |
Ameriprise Financial Inc | AMP | Asset Management | Financial Services | 11,000 |
Franklin Resources Inc | BEN | Asset Management | Financial Services | 9,700 |
SEI Investments Company | SEIC | Asset Management | Financial Services | 8,600 |
Invesco Ltd | IVZ | Asset Management | Financial Services | 8,226 |
T. Rowe Price Group Inc | TROW | Asset Management | Financial Services | 5,400 |