Acheter l'action de Carmat et voir le cours en temps réel

C’est dans les années 90 que le professeur Alain Carpentier – chirurgien cardiaque – et Jean-Luc Lagardère fondent l’entreprise Carmat, spécialisée dans le secteur biomédical développant des cœurs artificiels orthotopiques, autorégulés et bioprothétiques. Ce n’est qu’en juin 2008 qu’elle est officiellement mise en place en tant que SAS (société par actions simplifiées) et grâce à plusieurs financements et des années de recherches, elle devient une société anonyme et lance son introduction en bourse en juillet 2010 sur le marché Alternext d’Euronext Paris. La société a obtenu l’autorisation de commercialiser des cœurs artificiels en décembre 2020 en obtenant le marquage CE. Cela a permis à son action de connaître un regain d’intérêt. L’entreprise Carmat a une capitalisation boursière de 224,24 millions de dollars (mai 2022) portée par plus de 19 millions d’actions sur les marchés financiers. Suivez cet article si vous souhaitez savoir comment acheter une action.

L'action de Carmat
Comment devenir actionnaire de Carmat

Comment acheter l'action Carmat : Guide rapide

1

ÉTAPE 1 :
Choisir un courtier

Pour acheter une action, vous devez dans un premier temps ouvrir un compte chez un courtier. Nous choisissons pour cet exemple Degiro, car c’est un courtier sûr qui est basé dans l’Union européenne et régulé par l’AMF.

Pour ouvrir un compte, il suffit de cliquer sur ce lien et de renseigner votre identité, car il ne faut pas oublier que vos plus-values boursières devront être déclarées puisqu’elles sont soumises à l’impôt sur le revenu. Tous les courtiers ont donc l’obligation de vérifier votre identité.

degiro

Choisir un courtier

2

ÉTAPE 2 :
Acheter l’action Carmat

Quand votre compte est ouvert chez le courtier, vous pouvez aller dans la section achat et cliquer pour passer un ordre de bourse. Si vous souhaitez aller plus vite, le plus simple est de cliquer sur « ordre au marché », c’est-à-dire que vous achèterez l’action Carmat au cours du marché actuel ou au cours d’ouverture si vous passez l’ordre de bourse pendant la fermeture de la bourse sur laquelle est cotée l’action Carmat.

Acheter l’action Carmat

Parcours historique de l’entreprise

Dans les années 90, le professeur Alain Carpentier exerçant alors en tant que chirurgien cardiaque fait la rencontre de Jean-Luc Lagardère, président de l’entreprise Matra Défense. Les deux hommes décident alors de se lancer dans un projet dédié au secteur médical censé apporter une certaine révolution. C’est ainsi qu’est née l’entreprise Carmat, dont le nom résulte de l’association du nom de son créateur Alain Carpentier et de la société Matra Défense. Après de nombreuses années de recherche et de développement collaboratifs par l’intermédiaire du GIE Carmat, l’entreprise voit officiellement le jour en 2008 en tant que SAS (société par actions simplifiées) par trois actionnaires fondateurs :

  • Professeur Alain Carpentier (apports en brevets) ;
  • Truffe Capital représentée par le docteur Philippe Poulety (fonds communs de placement dans l’innovation) ;
  • Matra Défense (Airbus Group).

L’entreprise fait son IPO (initial public offering) en juillet 2010 sur Euronext Paris au compartiment Alternext et devient alors une société anonyme. Avant son introduction en bourse, Carmat a pu bénéficier de nombreux financements : 1,5 million d’euros de subvention par le conseil général des Yvelines, 33 millions répartis entre subventions et avances remboursables en cas de succès commercial du projet grâce à la signature d’un accord avec Oséo (BPIFrance aujourd’hui). Avec son entrée en bourse, elle obtient 18 millions d’euros pour le financement de ses essais cliniques puis en 2013, ce sont 29,3 millions d’euros qui s’ajoutent grâce à une augmentation de son capital avec droit préférentiel de souscription. La même année, l’entreprise souscrit avec un organisme financier lui permettant de créer 200 000 nouvelles actions. La recherche de fonds se poursuit alors outre-Atlantique en juin 2014 lors de la « French Touche Conférence » à New York.

En décembre 2020, son cœur artificiel reçoit le marquage CE après 12 ans de travaux ponctués par des essais non concluants dans un premier temps, entre 1989 et 1991, puis positifs à partir de 2013. La première phase comprenant 4 greffes a été alors lancée avec un objectif de survie à 1 mois pour le patient (3 réussites sur 4 patients) tandis que la seconde phase est toujours en cours, et prévoit l’implémentation du cœur artificiel sur 20 patients, dont 13 ont déjà été posés fin 2020. Avec le marquage, Carmat peut maintenant vendre son produit dans l’Union européenne et le premier cœur artificiel de l’entreprise a été vendu à 150 000 € en juillet 2021 à un centre hospitalier de Naples.

Profil sur les marchés financiers et organisation

Spécialisée dans le secteur biomédical, l’entreprise Carmat développe un cœur artificiel orthotopique totalement implantable baptisé AESON et propose également des dispositifs médicaux aux professionnels en lien avec son cœur artificiel et son système d’alimentation en énergie électrique et de son système de télédiagnostic. C’est sur Euronext Paris que l’entreprise a été introduite en bourse en 2010 dans le compartiment Alternext ou Euronext Growth Paris sous le code mnémonique ALCAR avec le code ISIN FR0010907956. En mai 2022, la société biomédicale française avait une capitalisation boursière de 224,24 millions d’euros pour des fonds propres de 1 million d’euros tandis que sa dette nette 2022 (estimation) est de -39 millions d’euros. En 2021, elle a réalisé un chiffre d’affaires de 2,2 millions tandis que son résultat net était de -62 millions d’euros. Actuellement, le nombre de titres en circulation est de plus de 19 millions tandis que le PER par action en 2021 était de -3,60.

L’entreprise reste solide contrairement à ce que les chiffres peuvent laisser croire. En effet, les résultats d’exploitation négatifs s’expliquent par les dépenses relatives à la commercialisation du cœur artificiel ainsi que des charges non récurrentes apparues avec ce nouvel enjeu. D’autant plus que l’accélération des recherches couplée à l’augmentation des taux d’intérêt génère aussi des dépenses que l’entreprise espère alors compenser grâce à la démocratisation de son cœur artificiel et les financements reçus en avril 2022 d’un montant de 40,3 millions d’euros.

Pour ce qui est de la composition de son actionnariat, celui-ci est comme suit :

Principaux actionnaires Pourcentage

Airbus SE

8,49 %

Pierre Bastid

7,21 %

Gaspard Family

6,51 %

Antonio Ligresti

5,76 %

Alain Carpentier

3,37 %

Cornovum SAS

2,33 %

THERABEL Pharma NV

1,99 %

Pierre-Edouard Stérin

1,16 %

La Française Asset Management SAS

0,74 %

Medical Strategy GmbH

0,67 %

Évolution du cours de l’action Carmat

Après son introduction en bourse en 2010, le cours de l’action ALCAR a connu un rebondissement ahurissant en passant de 28,04 € en juillet 2010 à 173,09 € en juin 2011, soit une augmentation de plus de 500 % en moins d’un an. Par la suite, le cours connaît une baisse sous la barre des 100 € et fait des vagues autour de ce palier avant de chuter à 27,57 € en juin 2016 puis finalement dégringoler à 11,80 € en octobre 2022.

evolution cours action

Investir dans l’entreprise Carmat via les actions ALCAR

Graphique sur l'évolution du cours de l'action Carmat

Nombreuses sont les raisons d’investir dans les actions de l’entreprise Carmat :

AESON : Un produit révolutionnaire

Avec son cœur artificiel Aeson, Carmat propose un produit révolutionnaire bouleversant l’industrie. Une forte demande dans le secteur ne fera alors que renforcer la visibilité de la société biomédicale. Si on considère que l’on se trouve au début d’un cycle nouveau dans le secteur biomédical, Carmat intervient comme un fer de lance vraiment prometteur à suivre dès aujourd’hui et dans les années à venir. En achetant des actions ALCAR en ce moment pourra se révéler être une stratégie forte intéressante sur un investissement à long terme.

Un secteur porteur

Avec les avancées technologiques actuelles ainsi que l’accès plus aisé à ce type de soin – ce n’est pas donné à tout le monde et ça reste tout de même coûteux, le secteur est porteur offrant un horizon intéressant pour une entreprise telle que Carmat. Grâce à son produit révolutionnaire qu’est un cœur artificiel fonctionnel, la société pourrait ainsi toucher de nombreux clients et devenir un acteur majeur et inéluctable du secteur, pour les patients n’ayant aucune alternative pour le moment.

Une société avec un fort soutien

Depuis les années 2010, l’entreprise Carmat bénéficie de soutien tant d’entreprises privées que du secteur public. Avec son savoir-faire récompensé par le marquage CE dont elle bénéficie depuis 2020, l’entreprise inspire la confiance. C’est une donnée importante dans l’investissement en actions. Les nombreux financements et investissements dont bénéficie la société au fil des années montre à quel point elle a un fort soutien.

Une ombre au tableau

Comme toute entreprise, Carmat ne fait pas l’unanimité et n’est pas toute puissante bien qu’elle propose un produit révolutionnaire. En effet, il faut toujours surveiller les avancées ainsi que les propositions des autres acteurs du secteur biomédical – des entreprises asiatiques et américaines travaillent aujourd’hui sur des solutions similaires. Il est important de bien garder les yeux rivés sur les finances de la société en tenant aussi bien compte des ventes que des résultats obtenus auprès des patients sur lesquels un cœur artificiel Aeson a été transplanté.

Sur la courbe du cours de bourse que l’on peut voir dans l’image ci-dessus, on constate que le cours d’ALCAR a baissé fortement depuis les années 2014 – chute de 81 % sur 10 ans avec une baisse à environ 10 €/action. Cela s’explique par la découverte d’un fonctionnement défectueux dans le produit poussant l’entreprise à ralentir la cadence, mais surtout par des dépenses beaucoup plus conséquentes relatives à la commercialisation récente d’Aeson. Mais vu que le problème a été résolu et que la production du produit a repris après une suspension momentanée, l’action a connu une hausse passagère. Récemment, l’entreprise a informé qu’elle était en train de produire de nouvelles prothèses cardiaques et que celles-ci devraient être disponibles à partir du mois d’octobre 2022 – cela devrait alors propulser le cours de l’action ALCAR.

Possibilité d’évolution d’ALCAR

Afin d’estimer l’attrait d’ALCAR, il est recommandé de tenir compte de l’analyse technique tout en restant informé des prévisions des spécialistes du secteur. Actuellement, la tendance pour l’action de l’entreprise Carmat est à l’achat du fait de la tendance haussière rencontrée récemment. Les spécialistes évaluent alors une augmentation potentielle de l’action avec des échéances à :

  • Un cours au plus bas à 22 € sur 12 mois ;
  • Un cours moyen tournant autour de 32 € sur 12 mois ;
  • Un cours haut évalué à 38 € sur 12 mois.

Ainsi, le consensus général porte sur l’achat de l’action ALCAR pour les investisseurs appliquant une stratégie à moyen et long terme.

Résumé

L’entreprise française Carmat, d’abord lancée dans les années 90 comme projet de développement d’un cœur artificiel pour le secteur biomédical a officiellement vu le jour en 2008 en tant que SAS avant de devenir une société anonyme lors de son IPO en 2010. Cette société a le mérite d’être une pionnière dans son secteur et propose aujourd’hui un produit fonctionnel ayant fait ses preuves et ayant reçu le marquage CE – cela lui permet de proposer ses prothèses cardiaques dans toute l’Union européenne. Avec une capitalisation boursière de plus de 222 millions d’euros, Carmat est cotée sur Euronext Paris au compartiment Alternext ou Euronext Growth Paris. Si elle a fait un résultat négatif de -62 millions en 2021 pour un chiffre d’affaires de 2 millions, cela est principalement dû à la commercialisation de son cœur artificiel Aeson couplée à des charges non récurrentes apparues avec ce nouvel enjeu. Mais avec le financement reçu en 2022 d’un montant de plus de 40 millions d’euros et l’annonce d’une nouvelle disponibilité des prothèses à partir d’octobre 2022, les résultats de l’entreprise devraient connaître un nouveau rebond et il en va de même pour son action.

Carmat - Données Historiques ( Octobre 2012 à Mars 2022 )

Date Dernier Ouverture Plus Haut Plus Bas Vol. Variation %
10/3/2022 11.67 11.93 11.93 11.65 5,12K -1.85%
9/30/2022 11.89 11.29 11.92 11.29 24,82K 5.50%
9/29/2022 11.27 11.5 11.86 11.12 32,34K -0.09%
9/28/2022 11.28 11.5 11.55 11.05 59,29K -2.76%
9/27/2022 11.6 11.9 12.15 11.35 40,20K -2.27%
9/26/2022 11.87 12.37 12.43 11.82 49,78K -5.04%
9/23/2022 12.5 12.99 12.99 12.48 50,55K -2.65%
9/22/2022 12.84 13 13.05 12.76 28,35K -2.21%
9/21/2022 13.13 12.84 13.19 12.74 28,69K 1.86%
9/20/2022 12.89 13.04 13.15 12.74 23,85K 0.00%
9/19/2022 12.89 13.33 13.33 12.75 51,28K -2.35%
9/16/2022 13.2 13.8 13.8 12.95 119,14K -4.56%
9/15/2022 13.83 13.45 14.45 13.35 193,03K 7.88%
9/14/2022 12.82 13.02 13.11 12.72 16,02K -1.91%
9/13/2022 13.07 13.56 13.68 12.82 48,83K -3.19%
9/12/2022 13.5 13.5 13.59 13.3 17,91K 0.67%
9/9/2022 13.41 13.5 13.71 13.25 24,00K -0.74%
9/8/2022 13.51 13.38 13.54 13.01 26,13K 1.73%
9/7/2022 13.28 13.38 13.38 13 10,10K 0.15%
9/6/2022 13.26 13.14 13.55 13.14 25,31K 0.84%
9/5/2022 13.15 13.25 13.26 12.62 35,15K -2.59%
9/2/2022 13.5 13.36 13.6 13.25 19,38K 1.05%
9/1/2022 13.36 13.65 13.65 13.34 20,59K -2.62%
8/31/2022 13.72 13.7 13.77 13.36 21,72K 0.96%
8/30/2022 13.59 13.34 13.93 13.28 28,03K 1.80%
8/29/2022 13.35 13.4 13.4 12.91 39,74K -0.15%
8/26/2022 13.37 13.25 13.56 13.08 25,70K 2.14%
8/25/2022 13.09 13.41 13.67 12.92 33,70K -2.31%
8/24/2022 13.4 12.88 13.48 12.52 48,48K 4.61%
8/23/2022 12.81 12.6 13 12.52 42,84K 2.15%
8/22/2022 12.54 13.15 13.15 12.4 67,73K -5.00%
8/19/2022 13.2 13.55 13.77 13.19 34,76K -2.58%
8/18/2022 13.55 14.05 14.05 13.4 44,40K -3.56%
8/17/2022 14.05 14.37 14.44 13.63 68,32K -1.40%
8/16/2022 14.25 14.13 14.98 14 108,00K 1.57%
8/15/2022 14.03 13.81 14.4 13.62 101,94K 3.01%
8/12/2022 13.62 12.75 14.19 12.65 214,61K 7.67%
8/11/2022 12.65 12.36 12.75 12.18 48,03K 2.85%
8/10/2022 12.3 12.06 12.4 11.98 15,73K 0.99%
8/9/2022 12.18 12.45 12.49 12.03 29,95K -1.62%
8/8/2022 12.38 12.1 12.4 11.96 19,26K 3.08%
8/5/2022 12.01 12.24 12.3 11.96 27,34K -1.56%
8/4/2022 12.2 12.43 12.75 12.04 45,75K -0.89%
8/3/2022 12.31 12.15 12.48 11.9 33,39K 1.23%
8/2/2022 12.16 12.2 12.22 11.7 29,17K 0.50%
8/1/2022 12.1 11.9 12.75 11.9 61,62K 3.42%
7/29/2022 11.7 11.6 11.96 11.58 21,75K 0.86%
7/28/2022 11.6 11.6 11.74 11.4 11,89K 0.00%
7/27/2022 11.6 11.29 11.8 11.25 36,15K 2.65%
7/26/2022 11.3 11.3 11.6 11.28 22,07K 0.00%
7/25/2022 11.3 11.82 11.9 11.25 31,34K -4.40%
7/22/2022 11.82 12.3 12.3 11.75 25,16K -1.99%
7/21/2022 12.06 11.9 12.18 11.8 35,15K 2.20%
7/20/2022 11.8 11.63 11.81 11.57 23,72K 1.64%
7/19/2022 11.61 11.95 11.95 11.5 24,15K -0.68%
7/18/2022 11.69 11.25 11.76 11.25 18,97K 4.19%
7/15/2022 11.22 11.08 11.25 10.97 6,98K 1.26%
7/14/2022 11.08 11.26 11.28 10.86 11,75K -0.98%
7/13/2022 11.19 11.3 11.3 11.09 12,48K -0.97%
7/12/2022 11.3 11.88 11.88 11.17 23,22K -3.42%
7/11/2022 11.7 11.79 11.94 11.55 21,07K -0.85%
7/8/2022 11.8 11.25 11.85 11.24 38,88K 4.61%
7/7/2022 11.28 11.4 11.4 11.14 19,69K -1.05%
7/6/2022 11.4 11.43 11.49 11.16 15,32K 1.79%
7/5/2022 11.2 10.99 11.7 10.86 51,22K 4.28%
7/4/2022 10.74 10.8 10.83 10.5 7,37K 0.00%
7/1/2022 10.74 10.47 10.79 10.23 31,05K 2.29%
6/30/2022 10.5 10.55 10.61 10.4 18,32K -0.94%
6/29/2022 10.6 10.56 10.68 10.5 14,76K 0.00%
6/28/2022 10.6 10.94 11.08 10.55 30,70K -3.11%
6/27/2022 10.94 11.43 11.48 10.91 23,02K -2.32%
6/24/2022 11.2 10.72 11.32 10.72 26,69K 3.51%
6/23/2022 10.82 10.7 10.85 10.4 14,01K 0.65%
6/22/2022 10.75 10.75 10.85 10.36 21,83K 0.00%
6/21/2022 10.75 10.9 11.18 10.55 32,28K 0.00%
6/20/2022 10.75 10.4 10.84 10.32 20,67K 3.66%
6/17/2022 10.37 10.08 10.39 10.08 19,82K 2.98%
6/16/2022 10.07 10.7 10.86 10.02 52,51K -5.62%
6/15/2022 10.67 10.45 11.07 10.36 35,26K 2.69%
6/14/2022 10.39 10.8 10.83 10.28 40,13K -3.97%
6/13/2022 10.82 11.76 11.87 10.66 71,35K -8.77%
6/10/2022 11.86 11.91 12.04 11.81 25,20K -1.25%
6/9/2022 12.01 12.15 12.15 11.95 15,54K -0.99%
6/8/2022 12.13 12.11 12.24 12.05 21,46K 0.08%
6/7/2022 12.12 12.4 12.4 12.07 21,03K -2.42%
6/6/2022 12.42 12.5 12.5 12.11 16,96K 1.72%
6/3/2022 12.21 12.38 12.57 12.12 42,62K 0.49%
6/2/2022 12.15 12.05 12.27 12.02 24,65K 0.41%
6/1/2022 12.1 12.12 12.6 11.94 39,53K -0.17%
5/31/2022 12.12 12.78 12.8 11.88 96,50K -4.42%
5/30/2022 12.68 11.68 12.78 11.51 144,25K 11.13%
5/27/2022 11.41 11.69 11.85 11.25 47,86K -1.47%
5/26/2022 11.58 11.26 11.75 11.26 20,72K 3.12%
5/25/2022 11.23 11.32 11.38 11.22 11,09K -0.62%
5/24/2022 11.3 11.5 11.5 11.3 11,76K -1.74%
5/23/2022 11.5 11.76 11.9 11.24 35,12K -0.95%
5/20/2022 11.61 11.37 11.85 11.37 24,12K 2.47%
5/19/2022 11.33 11.2 11.47 11.11 25,67K 0.53%
5/18/2022 11.27 11.4 11.55 11.12 26,47K -0.27%
5/17/2022 11.3 11.45 11.63 11.22 26,74K -1.05%
5/16/2022 11.42 11.68 11.68 11.21 16,88K -1.55%
5/13/2022 11.6 11.6 11.76 11.51 26,13K 0.69%
5/12/2022 11.52 11.69 11.94 11.42 35,10K -1.62%
5/11/2022 11.71 11.56 12.1 11.52 45,33K 1.83%
5/10/2022 11.5 11.35 11.5 11.14 28,01K 2.22%
5/9/2022 11.25 11.4 11.4 11.1 22,83K -0.88%
5/6/2022 11.35 11.3 11.35 10.96 30,13K 0.89%
5/5/2022 11.25 10.95 11.45 10.81 71,41K 3.31%
5/4/2022 10.89 10.31 10.93 10.27 38,90K 5.73%
5/3/2022 10.3 10.52 10.75 10.25 35,41K -2.00%
5/2/2022 10.51 10.62 10.76 10.42 27,62K -1.04%
4/29/2022 10.62 10.45 10.85 10.45 27,56K 1.92%
4/28/2022 10.42 10.6 10.6 10.38 27,84K 0.00%
4/27/2022 10.42 10.85 10.96 10.36 57,33K -3.96%
4/26/2022 10.85 10.7 11.2 10.55 90,05K 2.26%
4/25/2022 10.61 10.4 10.8 10.3 96,38K 3.51%
4/22/2022 10.25 10.3 10.41 10.2 41,25K 0.00%
4/21/2022 10.25 10.18 10.48 10.18 51,34K 0.69%
4/20/2022 10.18 10.39 10.39 10.16 49,49K -0.68%
4/19/2022 10.25 10.34 10.47 10.18 97,84K 0.69%
4/14/2022 10.18 10.28 10.31 10.15 62,98K 0.10%
4/13/2022 10.17 10.35 10.67 10.11 208,56K -0.78%
4/12/2022 10.25 10.14 10.85 10 873,96K -17.67%
4/11/2022 12.45 12.7 12.7 12.16 20,92K -1.19%
4/8/2022 12.6 13.02 13.26 12.55 14,34K -2.10%
4/7/2022 12.87 12.22 13.1 12.22 24,80K 5.32%
4/6/2022 12.22 12.6 12.6 12.02 39,88K -2.40%
4/5/2022 12.52 13 13.13 12.52 29,70K -3.25%
4/4/2022 12.94 13.3 13.54 12.9 39,08K -1.22%
4/1/2022 13.1 12.8 13.8 12.55 82,75K 5.65%
3/31/2022 12.4 14.5 14.5 12.4 226,52K -14.84%
3/30/2022 14.56 13.42 14.98 13.1 288,35K 8.33%
3/29/2022 13.44 12.8 14.16 11.1 375,19K 40.00%
3/28/2022 9.6 9.2 9.7 9.13 33,73K 4.35%
3/25/2022 9.2 9.48 9.48 9.11 33,12K -2.02%
3/24/2022 9.39 9.23 9.78 9.22 42,93K 1.62%
3/23/2022 9.24 9.42 9.45 9.07 17,42K -0.11%
3/22/2022 9.25 9.4 9.45 9.19 25,82K 0.43%
3/21/2022 9.21 9.7 9.7 9.17 18,79K -2.33%
3/18/2022 9.43 9.62 9.71 9.17 25,82K -1.77%
3/17/2022 9.6 9.39 9.84 9.3 51,53K 4.35%
3/16/2022 9.2 9.08 9.31 8.85 38,15K 4.31%
3/15/2022 8.82 9.07 9.1 8.77 40,65K -2.76%
3/14/2022 9.07 9.28 9.3 8.9 36,76K -0.33%
3/11/2022 9.1 9 9.36 8.76 49,59K 1.34%
3/10/2022 8.98 9.39 9.45 8.63 40,68K -2.07%
3/9/2022 9.17 8.8 9.41 8.8 84,48K 6.01%
3/8/2022 8.65 8.42 9.25 8.42 43,75K 2.73%
3/7/2022 8.42 8.7 8.79 8.14 61,72K -8.48%
3/4/2022 9.2 9.68 9.68 8.91 61,12K -4.86%
3/3/2022 9.67 10.22 10.22 9.6 43,38K -3.20%
3/2/2022 9.99 10 10.26 9.44 43,22K 0.91%
3/1/2022 9.9 13.2 13.2 9.85 112,88K -6.60%
2/28/2022 10.6 10.3 10.88 10.28 37,18K 2.71%
2/25/2022 10.32 9.97 10.58 9.94 61,42K 3.72%
2/24/2022 9.95 10.1 10.4 9.44 85,21K -6.13%
2/23/2022 10.6 10.3 10.84 10.3 26,68K 2.51%
2/22/2022 10.34 10 10.78 9.6 90,83K 0.39%
2/21/2022 10.3 11.3 11.3 10.06 119,48K -8.04%
2/18/2022 11.2 11.62 11.62 11 44,42K -3.11%
2/17/2022 11.56 12.1 12.1 11.42 37,82K -4.15%
2/16/2022 12.06 12.2 12.76 11.86 45,96K -0.82%
2/15/2022 12.16 11.84 12.4 11.84 31,42K 2.53%
2/14/2022 11.86 12.12 12.14 11.78 46,69K -3.10%
2/11/2022 12.24 12.62 12.62 12.24 23,57K -3.47%
2/10/2022 12.68 13 13.1 12.3 43,43K -1.71%
2/9/2022 12.9 12.98 13 12.74 18,92K 2.22%
2/8/2022 12.62 12.56 13.3 12.5 36,79K 0.96%
2/7/2022 12.5 13.22 13.3 12.5 39,93K -3.10%
2/4/2022 12.9 14 14.1 12.72 63,94K -8.38%
2/3/2022 14.08 13.5 14.1 12.94 70,22K 3.53%
2/2/2022 13.6 14.5 14.68 13.5 75,88K -4.23%
2/1/2022 14.2 12.62 14.4 12.04 340,56K -15.17%
1/31/2022 16.74 16.8 17.3 16.54 19,81K 0.72%
1/28/2022 16.62 16.76 16.8 16.32 17,68K -0.84%
1/27/2022 16.76 17 17.28 16.74 26,44K -3.01%
1/26/2022 17.28 16.88 17.44 16.82 19,47K 2.73%
1/25/2022 16.82 16 18 16 53,41K 4.99%
1/24/2022 16.02 17.02 17.16 15.9 60,20K -6.86%
1/21/2022 17.2 17.82 17.82 17.12 19,64K -3.70%
1/20/2022 17.86 17.36 17.96 17 41,62K 2.76%
1/19/2022 17.38 18.26 18.26 17.2 54,71K -4.40%
1/18/2022 18.18 18.32 18.34 17.8 56,18K -1.62%
1/17/2022 18.48 18.66 18.68 18.1 30,98K -0.43%
1/14/2022 18.56 18.74 18.74 18.22 31,35K -0.85%
1/13/2022 18.72 18.6 19.18 18.5 49,74K 0.97%
1/12/2022 18.54 19.06 19.2 18.5 60,59K -2.93%
1/11/2022 19.1 19.56 19.8 19.1 54,84K -3.92%
1/10/2022 19.88 20.1 20.2 19.52 30,68K -0.60%
1/7/2022 20 19.9 20.1 19.64 20,41K 0.20%
1/6/2022 19.96 20.2 20.4 19.82 27,40K -1.43%
1/5/2022 20.25 20.3 20.4 19.8 17,75K 1.25%
1/4/2022 20 20.8 20.9 19.88 42,09K -2.91%
1/3/2022 20.6 20.4 20.85 20.3 35,18K 1.23%
12/31/2021 20.35 19.64 20.4 19.62 15,17K 3.51%
12/30/2021 19.66 19.98 20.05 19.62 32,68K -1.40%
12/29/2021 19.94 20 20.3 19.76 43,36K -2.49%
12/28/2021 20.45 20 20.5 19.6 41,03K 2.25%
12/27/2021 20 20.8 20.85 19.8 69,89K -2.44%
12/24/2021 20.5 20.35 21.1 20.1 50,45K 0.00%
12/23/2021 20.5 21.5 22.5 20.2 141,08K 2.24%
12/22/2021 20.05 21 21 19.82 29,81K -4.52%
12/21/2021 21 19.8 21.1 19.42 76,71K 5.53%
12/20/2021 19.9 19.96 20.35 19.5 80,27K -0.50%
12/17/2021 20 20.2 20.45 19.9 80,53K -1.48%
12/16/2021 20.3 20.6 21.35 20.3 50,86K -1.22%
12/15/2021 20.55 21.2 21.2 20.55 38,17K -3.07%
12/14/2021 21.2 21.95 22.35 21 34,91K -3.64%
12/13/2021 22 22.2 22.5 21.7 24,01K -2.22%
12/10/2021 22.5 22.8 22.85 22.2 19,89K -2.17%
12/9/2021 23 23.15 23.45 22.65 10,80K 0.00%
12/8/2021 23 22.65 23.6 22.65 26,86K 1.55%
12/7/2021 22.65 22 23.45 21.55 53,71K 1.12%
12/6/2021 22.4 18.66 22.55 18.28 302,05K -7.44%
12/3/2021 24.2 25.25 25.3 23.75 24,97K -4.16%
12/2/2021 25.25 24.7 25.35 24.5 21,03K 2.23%
12/1/2021 24.7 25.2 25.25 24.2 21,50K 2.49%
11/30/2021 24.1 23.7 24.85 23.5 22,12K -0.41%
11/29/2021 24.2 24.5 24.5 23.5 40,84K -1.22%
11/26/2021 24.5 25 25.05 24.05 45,79K -3.35%
11/25/2021 25.35 25.3 25.65 25.2 7,48K 0.20%
11/24/2021 25.3 25.3 25.7 25.05 14,43K 0.60%
11/23/2021 25.15 25.6 25.95 25.1 17,09K -1.76%
11/22/2021 25.6 26.8 26.8 25.55 21,73K -3.76%
11/19/2021 26.6 25.3 26.7 25.15 34,91K 5.56%
11/18/2021 25.2 25.7 25.85 25.1 17,64K -1.56%
11/17/2021 25.6 26.3 26.45 25.5 34,01K -3.03%
11/16/2021 26.4 27 27 26.15 15,69K -0.38%
11/15/2021 26.5 26.8 27.55 26.35 31,36K 0.00%
11/12/2021 26.5 26.6 27.1 26.2 28,06K -0.75%
11/11/2021 26.7 26.75 26.75 26.25 16,21K 0.00%
11/10/2021 26.7 26.65 26.9 26.4 9,39K 0.19%
11/9/2021 26.65 26.6 27 26.5 15,13K -0.19%
11/8/2021 26.7 27.3 27.45 26.65 27,02K -2.20%
11/5/2021 27.3 27.45 27.8 27.1 25,26K 0.00%
11/4/2021 27.3 27.5 27.6 27.1 20,14K -1.44%
11/3/2021 27.7 27.8 27.85 27.25 8,74K -0.89%
11/2/2021 27.95 27.8 28.25 27.3 13,35K -0.18%
11/1/2021 28 28.3 28.6 27.75 10,07K 0.00%
10/29/2021 28 27.7 28.45 27.4 17,82K 0.00%
10/28/2021 28 28 28.35 27.2 17,08K 0.54%
10/27/2021 27.85 29 29 27.55 13,30K -4.13%
10/26/2021 29.05 29 29.4 28.65 10,28K 0.52%
10/25/2021 28.9 29 29.2 28.35 14,41K -0.34%
10/22/2021 29 28.8 29.5 28.65 21,32K 1.75%
10/21/2021 28.5 28.2 28.6 28 10,44K 1.06%
10/20/2021 28.2 28.6 28.85 28.2 10,58K -2.08%
10/19/2021 28.8 27.7 28.95 27.7 20,10K 3.78%
10/18/2021 27.75 27.9 27.9 27.55 15,23K -0.54%
10/15/2021 27.9 27.5 28 27.5 9,45K 1.45%
10/14/2021 27.5 27.6 27.75 27.25 6,62K 0.00%
10/13/2021 27.5 27.35 27.8 27.1 13,91K 0.92%
10/12/2021 27.25 27.05 27.4 26.65 14,80K 0.55%
10/11/2021 27.1 27.4 27.55 27 19,52K -1.63%
10/8/2021 27.55 27.6 27.75 27.2 16,47K 0.00%
10/7/2021 27.55 27.2 28.1 27.2 15,92K 1.66%
10/6/2021 27.1 27.8 27.8 26.75 28,76K -3.04%
10/5/2021 27.95 27.9 28.25 27.6 17,44K -0.71%
10/4/2021 28.15 28.1 28.4 27.5 24,76K -0.18%
10/1/2021 28.2 28.75 28.85 28.1 20,58K -2.08%
9/30/2021 28.8 29.5 29.55 28.7 22,55K -1.87%
9/29/2021 29.35 29.5 29.75 29.35 8,58K 0.00%
9/28/2021 29.35 29.6 30 29.35 25,61K -0.68%
9/27/2021 29.55 29.85 30.25 29.55 17,47K -1.01%
9/24/2021 29.85 30.3 30.3 29.4 22,69K -0.83%
9/23/2021 30.1 30 30.8 30 18,48K 0.33%
9/22/2021 30 30.85 31.2 29.95 25,97K -1.48%
9/21/2021 30.45 30.6 30.95 29.65 43,55K 1.50%
9/20/2021 30 30.85 30.85 29.35 61,00K -3.23%
9/17/2021 31 30.8 31.7 30.1 93,45K 2.99%
9/16/2021 30.1 29.9 30.6 29.35 70,25K 2.56%
9/15/2021 29.35 28.55 29.9 28.55 34,86K 2.26%
9/14/2021 28.7 29.6 29.6 28.45 32,93K -3.20%
9/13/2021 29.65 30.45 30.45 29.6 38,17K -2.63%
9/10/2021 30.45 29.05 30.8 29.05 94,44K 4.64%
9/9/2021 29.1 28.9 29.15 28.2 12,77K 1.04%
9/8/2021 28.8 29.2 29.3 28.35 15,48K -1.37%
9/7/2021 29.2 29.05 29.45 28.75 16,90K 1.21%
9/6/2021 28.85 28.7 29.25 28.55 17,46K -0.17%
9/3/2021 28.9 29.5 29.65 28.75 31,90K 0.00%
9/2/2021 28.9 29.15 29.5 28.8 30,65K -2.53%
9/1/2021 29.65 28.9 29.8 28.8 58,76K 3.67%
8/31/2021 28.6 28.3 29 28.05 25,10K 1.24%
8/30/2021 28.25 28.35 28.45 27.95 22,86K 0.89%
8/27/2021 28 28.25 28.75 27.65 48,68K 2.75%
8/26/2021 27.25 27.75 27.75 27.05 15,86K -2.15%
8/25/2021 27.85 28.35 29 27.6 50,37K 4.70%
8/24/2021 26.6 26.55 26.9 26.3 9,08K 0.38%
8/23/2021 26.5 26.6 26.8 26.4 7,27K 0.00%
8/20/2021 26.5 26.25 26.55 26 6,29K 2.12%
8/19/2021 25.95 26.85 26.85 25.9 15,17K -3.35%
8/18/2021 26.85 26.1 26.9 26.1 7,05K 2.48%
8/17/2021 26.2 27 27.05 26 27,79K -2.96%
8/16/2021 27 27.5 27.5 27 10,76K -2.17%
8/13/2021 27.6 28.05 28.05 27.35 15,18K -1.95%
8/12/2021 28.15 28.2 28.3 28 9,23K -0.53%
8/11/2021 28.3 28.6 28.6 28.1 12,37K -1.22%
8/10/2021 28.65 28.95 29.3 28.55 24,42K -0.52%
8/9/2021 28.8 28.5 28.95 28.5 12,08K 1.23%
8/6/2021 28.45 28.2 28.45 28.15 10,16K 1.07%
8/5/2021 28.15 28 28.25 27.7 14,58K 0.36%
8/4/2021 28.05 28.05 28.35 27.55 20,00K 0.00%
8/3/2021 28.05 28.6 28.6 28 19,47K -1.58%
8/2/2021 28.5 28.8 28.9 28.15 21,12K -0.18%
7/30/2021 28.55 28.2 28.8 27.9 23,71K 1.42%
7/29/2021 28.15 29 29 27.4 45,91K -3.10%
7/28/2021 29.05 29.9 29.9 27.55 45,35K -2.52%
7/27/2021 29.8 28.1 30 28.1 118,83K 6.81%
7/26/2021 27.9 26.95 28 26.8 47,85K 4.89%
7/23/2021 26.6 26.5 26.7 25.7 23,63K 0.57%
7/22/2021 26.45 26.85 27.15 25.95 30,53K -0.94%
7/21/2021 26.7 26.5 27 26.4 32,79K 1.91%
7/20/2021 26.2 26.65 27.1 25.55 71,81K 0.77%
7/19/2021 26 27.2 27.4 25.05 194,79K 12.31%
7/16/2021 23.15 24.05 24.1 22.55 45,94K -2.11%
7/15/2021 23.65 25.05 25.5 23.2 127,62K 6.77%
7/14/2021 22.15 22.2 22.55 22 11,26K -1.12%
7/13/2021 22.4 21.9 22.45 21.6 22,54K 0.45%
7/12/2021 22.3 23.3 23.3 21.2 47,36K -3.88%
7/9/2021 23.2 23.85 23.95 23.1 26,05K -0.43%
7/8/2021 23.3 24.75 24.75 22.35 50,60K -5.86%
7/7/2021 24.75 25.2 25.2 24.7 6,98K -1.59%
7/6/2021 25.15 25.55 25.55 25.15 6,68K -1.57%
7/5/2021 25.55 25.75 25.75 25.35 11,19K -0.20%
7/2/2021 25.6 24.85 25.75 24.8 20,51K 3.23%
7/1/2021 24.8 24.6 25.15 24.6 20,91K 0.81%
6/30/2021 24.6 24.75 24.75 24.6 8,50K -0.61%
6/29/2021 24.75 24.6 24.75 24.35 5,46K 0.61%
6/28/2021 24.6 24.8 24.85 24.3 10,39K -0.61%
6/25/2021 24.75 24.3 24.75 24.3 8,52K 2.70%
6/24/2021 24.1 25 25.25 24.1 37,70K -3.21%
6/23/2021 24.9 24.25 25.05 24.2 11,47K 2.68%
6/22/2021 24.25 24.15 24.35 23.9 10,56K 1.25%
6/21/2021 23.95 24.3 24.75 23.95 14,09K -0.62%
6/18/2021 24.1 24.4 24.5 24.1 6,53K -0.82%
6/17/2021 24.3 24.5 24.65 24.2 6,59K -0.82%
6/16/2021 24.5 24.9 25.15 24.5 11,31K -1.61%
6/15/2021 24.9 24.8 25.15 24.65 5,73K 0.61%
6/14/2021 24.75 25.2 25.6 24.75 31,83K -3.51%
6/11/2021 25.65 24.5 25.8 24.25 36,39K 4.91%
6/10/2021 24.45 24.6 24.6 24.05 9,18K -0.20%
6/9/2021 24.5 24.7 24.85 24.45 10,35K -1.21%
6/8/2021 24.8 24.8 25 24.75 9,09K 0.20%
6/7/2021 24.75 24.9 25 24.55 12,13K 0.00%
6/4/2021 24.75 24 24.8 24 11,79K 2.48%
6/3/2021 24.15 24.2 24.2 24 8,46K -0.62%
6/2/2021 24.3 24.4 24.55 24.2 6,89K -1.02%
6/1/2021 24.55 24.85 24.85 24.35 7,05K -1.21%
5/31/2021 24.85 24.6 24.85 24.5 7,55K 1.43%
5/28/2021 24.5 24.85 24.85 24.45 6,82K -1.01%
5/27/2021 24.75 24.75 24.85 24.4 9,81K 1.64%
5/26/2021 24.35 23.75 24.6 23.75 15,02K 2.53%
5/25/2021 23.75 23.9 24 23.65 10,47K 0.00%
5/24/2021 23.75 24.1 24.3 23.6 11,79K -1.25%
5/21/2021 24.05 23.9 24.3 23.8 10,14K 0.84%
5/20/2021 23.85 23.9 24.2 23.7 9,27K 0.21%
5/19/2021 23.8 24.6 24.6 23.8 13,35K -3.25%
5/18/2021 24.6 24.95 25.15 24.35 8,21K -0.61%
5/17/2021 24.75 24.25 24.8 24.2 9,33K 2.27%
5/14/2021 24.2 24.85 24.9 23.9 23,19K -2.22%
5/13/2021 24.75 24.25 24.9 23.75 17,19K 2.27%
5/12/2021 24.2 24.9 24.95 24.15 15,54K -2.62%
5/11/2021 24.85 25.5 25.55 24.65 16,05K -3.12%
5/10/2021 25.65 25.4 25.9 25.25 14,62K 1.79%
5/7/2021 25.2 24.6 25.3 24.2 25,64K 3.28%
5/6/2021 24.4 24.8 24.9 24.4 11,80K -1.61%
5/5/2021 24.8 24.85 24.9 24.65 10,35K 0.20%
5/4/2021 24.75 25.25 25.55 24.7 16,54K -1.39%
5/3/2021 25.1 25.65 26.05 25.05 17,12K -1.38%
4/30/2021 25.45 26.1 26.1 25.45 14,93K -1.74%
4/29/2021 25.9 25.35 26.5 25.35 35,13K 2.17%
4/28/2021 25.35 25.2 25.55 25.1 10,54K 1.60%
4/27/2021 24.95 25.5 25.55 24.9 23,02K -2.73%
4/26/2021 25.65 24.2 25.75 24 28,12K 6.87%
4/23/2021 24 23.7 24.5 23.6 21,09K 1.27%
4/22/2021 23.7 24.05 24.05 23.6 36,67K -1.25%
4/21/2021 24 24.3 24.3 23.85 38,13K -1.84%
4/20/2021 24.45 25 25.15 24.25 29,26K -2.20%
4/19/2021 25 25.2 25.4 25 26,21K -1.57%
4/16/2021 25.4 24.9 25.45 24.85 21,29K 2.21%
4/15/2021 24.85 25.15 25.4 24.85 14,11K -1.39%
4/14/2021 25.2 25.25 25.5 24.95 17,14K 1.00%
4/13/2021 24.95 24.75 25.2 24.7 18,30K 0.81%
4/12/2021 24.75 26 26.2 24 76,72K -4.62%
4/9/2021 25.95 26.6 26.7 25.75 31,04K -2.81%
4/8/2021 26.7 26.95 26.95 26.55 14,89K -0.93%
4/7/2021 26.95 26.95 26.95 26.6 16,51K 0.75%
4/6/2021 26.75 26.9 27 26.35 29,39K 0.00%
4/1/2021 26.75 26.15 26.75 26.15 22,03K 2.69%
3/31/2021 26.05 25.9 26.15 25.8 14,59K 0.19%
3/30/2021 26 26.3 26.7 25.85 24,34K -0.38%
3/29/2021 26.1 26.2 26.3 26.05 14,41K 0.58%
3/26/2021 25.95 25.95 26.1 25.85 9,67K 0.97%
3/25/2021 25.7 26 26.1 25.4 26,02K -2.10%
3/24/2021 26.25 26 26.3 25.65 21,62K 0.38%
3/23/2021 26.15 26.3 26.5 26 19,15K -0.57%
3/22/2021 26.3 26.05 26.45 25.7 17,54K 1.15%
3/19/2021 26 25.95 26.1 25.6 28,76K -0.57%
3/18/2021 26.15 26.1 26.5 25.95 27,72K -0.76%
3/17/2021 26.35 27 27.4 26 54,86K -2.04%
3/16/2021 26.9 26.9 26.9 26.4 33,14K 1.89%
3/15/2021 26.4 26.05 26.9 26 54,57K 2.33%
3/12/2021 25.8 26.35 26.35 25.5 55,81K -1.90%
3/11/2021 26.3 26.35 26.5 25.9 56,18K 1.74%
3/10/2021 25.85 25.8 26.9 25.65 140,66K 2.17%
3/9/2021 25.3 23.85 26.6 22.8 851,68K -8.66%
3/8/2021 27.7 29.5 29.5 27.55 84,50K -3.48%
3/5/2021 28.7 28.6 29.1 28.2 52,78K 0.53%
3/4/2021 28.55 29.95 30.15 28.55 68,62K -4.36%
3/3/2021 29.85 31.5 31.75 29.8 51,51K -4.02%
3/2/2021 31.1 31.2 31.45 29.8 49,77K 1.80%
3/1/2021 30.55 31.55 32.35 30.4 44,56K -1.45%
2/26/2021 31 30.5 32.4 29.15 107,70K -1.90%
2/25/2021 31.6 31.9 32.35 31.6 15,86K -0.47%
2/24/2021 31.75 32 32 31.5 33,26K -1.24%
2/23/2021 32.15 32.65 32.8 31.5 42,18K -2.43%
2/22/2021 32.95 33 33.1 32.65 21,81K -1.35%
2/19/2021 33.4 33.55 34.35 33.3 26,11K 0.00%
2/18/2021 33.4 33.55 33.9 32.8 40,15K -0.30%
2/17/2021 33.5 34.6 34.65 32.6 89,18K -3.46%
2/16/2021 34.7 36 36 34.4 62,54K -3.07%
2/15/2021 35.8 34.25 35.8 34.25 95,93K 5.45%
2/12/2021 33.95 32.8 33.95 32.8 57,04K 3.35%
2/11/2021 32.85 33 34.4 32 114,15K 3.14%
2/10/2021 31.85 32.45 32.55 31.75 28,29K -1.55%
2/9/2021 32.35 32.75 32.75 31.1 41,39K 0.62%
2/8/2021 32.15 31.65 32.5 31.5 55,49K 4.05%
2/5/2021 30.9 31.8 31.8 30.55 40,28K 1.31%
2/4/2021 30.5 29.85 31.25 29.55 42,98K 4.10%
2/3/2021 29.3 28.5 30.5 28.3 32,29K 3.90%
2/2/2021 28.2 29.2 29.2 28.2 27,51K -1.74%
2/1/2021 28.7 27.4 29.9 27.2 56,20K 7.49%
1/29/2021 26.7 27.1 27.7 26.55 35,23K -0.93%
1/28/2021 26.95 28.15 28.25 26.6 117,79K -4.94%
1/27/2021 28.35 28.9 29 28.3 23,78K -1.56%
1/26/2021 28.8 28.6 28.8 28.5 47,85K 0.00%
1/25/2021 28.8 29.8 30.5 28.75 45,57K -3.52%
1/22/2021 29.85 31 31.05 29.2 62,61K -3.86%
1/21/2021 31.05 31.5 31.65 31.05 31,37K -1.43%
1/20/2021 31.5 31.7 31.7 31.2 24,14K 0.00%
1/19/2021 31.5 31.75 31.95 31.2 25,97K 0.00%
1/18/2021 31.5 32 32.1 31.4 42,87K 0.00%
1/15/2021 31.5 31.5 32.15 31.25 33,77K -0.16%
1/14/2021 31.55 31.8 31.8 31.2 41,93K -0.79%
1/13/2021 31.8 31.95 32.4 31.7 37,12K -0.31%
1/12/2021 31.9 32.5 32.75 31.8 38,28K -1.85%
1/11/2021 32.5 33.25 33.5 31.8 76,82K -1.37%
1/8/2021 32.95 32.85 33 32.65 39,74K 0.92%
1/7/2021 32.65 33 33.15 31.5 88,90K 1.40%
1/6/2021 32.2 31.4 32.8 30.35 249,75K 9.52%
1/5/2021 29.4 31 31.5 28.8 64,23K -4.08%
1/4/2021 30.65 28.6 31.45 28.6 101,26K 8.30%
12/31/2020 28.3 28.2 28.3 27.65 30,02K -0.53%
12/30/2020 28.45 30.4 30.5 27.5 168,75K -6.87%
12/29/2020 30.55 33.2 33.3 30.2 107,36K -7.28%
12/28/2020 32.95 35 35.65 31.6 389,20K -0.15%
12/24/2020 33 33.2 36 29.9 638,34K 37.79%
12/22/2020 23.95 23.55 24.15 23.45 25,94K 2.35%
12/21/2020 23.4 24 24 22.6 40,34K -3.51%
12/18/2020 24.25 24.1 24.5 24 17,69K -0.41%
12/17/2020 24.35 23.95 24.4 23.65 14,69K 1.67%
12/16/2020 23.95 24.15 24.15 23.7 9,36K 0.63%
12/15/2020 23.8 24.45 24.5 23.65 19,61K -2.46%
12/14/2020 24.4 23.8 24.45 23.3 15,39K 2.52%
12/11/2020 23.8 24.5 24.5 23.25 27,91K -2.66%
12/10/2020 24.45 23.9 24.55 23.65 24,79K 4.04%
12/9/2020 23.5 24.7 25.2 23.45 76,80K -3.49%
12/8/2020 24.35 23.4 24.75 23.4 46,37K 4.28%
12/7/2020 23.35 23.5 23.75 23.3 17,53K 0.00%
12/4/2020 23.35 23.5 23.5 23 17,26K 0.43%
12/3/2020 23.25 23.5 23.55 23.15 18,74K 0.22%
12/2/2020 23.2 23.65 23.9 22.5 41,40K -0.22%
12/1/2020 23.25 23.2 23.35 23.05 10,06K 0.43%
11/30/2020 23.15 23.35 23.45 23 20,54K 0.00%
11/27/2020 23.15 23.45 23.5 22.85 35,21K 0.87%
11/26/2020 22.95 23.1 23.2 22.4 30,85K 0.44%
11/25/2020 22.85 23.55 23.7 22.55 23,89K -2.97%
11/24/2020 23.55 23 23.65 22.8 31,27K 2.84%
11/23/2020 22.9 22.5 22.9 22.25 15,99K 1.78%
11/20/2020 22.5 23.2 23.2 21.05 47,52K -1.75%
11/19/2020 22.9 23.1 23.75 22.5 49,13K 0.44%
11/18/2020 22.8 21.5 23.3 21.4 91,04K 6.05%
11/17/2020 21.5 21 21.5 21 25,28K 3.37%
11/16/2020 20.8 20.95 21.7 20.3 33,76K 0.97%
11/13/2020 20.6 20.2 20.6 19.8 14,82K 2.23%
11/12/2020 20.15 20 20.25 20 8,24K -0.74%
11/11/2020 20.3 20.2 21 19.96 20,97K 0.50%
11/10/2020 20.2 20.15 20.3 19.92 10,21K 0.25%
11/9/2020 20.15 20.1 20.3 19.84 14,97K 0.25%
11/6/2020 20.1 20.3 20.35 19.9 6,91K -0.99%
11/5/2020 20.3 20.2 20.5 20.2 6,04K 0.50%
11/4/2020 20.2 20.05 20.35 20 4,73K 0.50%
11/3/2020 20.1 20.3 20.3 19.88 8,60K 1.11%
11/2/2020 19.88 18.98 19.98 18.84 12,33K 5.52%
10/30/2020 18.84 18.66 18.98 18.66 5,38K 0.43%
10/29/2020 18.76 18 18.88 17.9 8,81K 4.92%
10/28/2020 17.88 18.86 18.9 17.6 19,75K -7.17%
10/27/2020 19.26 19.6 19.6 18.98 14,98K -2.53%
10/26/2020 19.76 20 20 19.52 8,78K -1.10%
10/23/2020 19.98 20.2 20.25 19.72 6,63K -1.09%
10/22/2020 20.2 20.3 20.5 19.9 9,87K -0.49%
10/21/2020 20.3 20.5 21.15 20 19,41K 4.32%
10/20/2020 19.46 19.8 19.8 19.22 2,89K -1.02%
10/19/2020 19.66 19.2 19.7 19.14 2,46K 2.82%
10/16/2020 19.12 19.16 19.24 18.5 7,62K -0.21%
10/15/2020 19.16 19.56 19.56 19.12 8,98K -2.24%
10/14/2020 19.6 20.2 20.35 19.36 11,33K -4.85%
10/13/2020 20.6 21.1 21.1 20.45 9,70K -2.83%
10/12/2020 21.2 20.9 21.5 20.45 26,17K 3.67%
10/9/2020 20.45 20.3 20.8 20 11,56K 1.74%
10/8/2020 20.1 20 20.25 19.9 3,54K 0.00%
10/7/2020 20.1 20.15 20.2 19.94 3,11K -0.25%
10/6/2020 20.15 20.15 20.25 19.9 3,22K 0.00%
10/5/2020 20.15 19.9 20.25 19.8 8,18K 1.26%
10/2/2020 19.9 19.9 19.9 19.8 1,71K -0.10%
10/1/2020 19.92 19.84 20.25 19.8 6,57K 0.40%
9/30/2020 19.84 19.76 20 19.64 2,88K 0.40%
9/29/2020 19.76 19.7 19.94 19.6 4,28K 0.92%
9/28/2020 19.58 19.7 20.05 19.54 5,16K 0.20%
9/25/2020 19.54 19.54 19.6 19.26 7,12K 0.00%
9/24/2020 19.54 19.76 19.8 19.18 5,24K -1.31%
9/23/2020 19.8 19.48 20.05 19.34 5,68K 1.43%
9/22/2020 19.52 19.46 19.6 19.46 4,12K -0.91%
9/21/2020 19.7 20.1 20.2 19.7 11,89K -3.67%
9/18/2020 20.45 19.5 20.6 19.5 15,37K 4.87%
9/17/2020 19.5 19.3 19.5 19.22 4,74K 1.04%
9/16/2020 19.3 19.18 19.3 19.18 1,42K 0.63%
9/15/2020 19.18 19.12 19.26 19.06 2,66K 0.52%
9/14/2020 19.08 19.04 19.22 19.02 2,13K 0.21%
9/11/2020 19.04 19.08 19.18 19 2,62K -0.10%
9/10/2020 19.06 18.98 19.42 18.92 4,34K 0.32%
9/9/2020 19 19 19.16 18.58 5,88K 0.00%
9/8/2020 19 19.36 19.36 18.84 4,00K -1.86%
9/7/2020 19.36 19.38 19.38 19.2 2,58K -0.10%
9/4/2020 19.38 18.98 19.38 18.76 5,07K 2.11%
9/3/2020 18.98 19.06 19.06 18.62 3,32K -0.42%
9/2/2020 19.06 19 19.06 18.34 4,65K 1.38%
9/1/2020 18.8 19.26 19.4 18.72 4,46K -2.39%
8/31/2020 19.26 19.5 19.52 19.08 2,49K -1.23%
8/28/2020 19.5 19.56 19.56 19.2 3,36K -0.20%
8/27/2020 19.54 19.7 19.7 19.4 1,96K -0.81%
8/26/2020 19.7 19.54 19.72 19.5 1,02K 1.03%
8/25/2020 19.5 19.48 19.9 19.28 2,97K 0.10%
8/24/2020 19.48 19.16 20 18.88 10,66K -1.32%
8/21/2020 19.74 18.58 19.74 18.58 9,33K 6.24%
8/20/2020 18.58 18.72 18.72 18.5 1,21K -0.64%
8/19/2020 18.7 18.5 18.74 18.5 1,22K 0.65%
8/18/2020 18.58 19 19 18.5 8,20K -2.11%
8/17/2020 18.98 19.4 19.4 18.92 3,49K -1.15%
8/14/2020 19.2 19.38 19.38 19 1,65K -0.93%
8/13/2020 19.38 19.22 19.38 19.1 1,50K 0.94%
8/12/2020 19.2 19.3 19.3 18.5 5,40K -1.54%
8/11/2020 19.5 20.2 20.35 19.5 7,19K -3.47%
8/10/2020 20.2 19.92 20.25 19.82 6,27K 2.75%
8/7/2020 19.66 20.5 20.65 19.36 27,99K 9.22%
8/6/2020 18 18.3 18.3 18 3,87K -1.64%
8/5/2020 18.3 18.3 18.58 18 7,99K 0.00%
8/4/2020 18.3 18.78 18.8 18 12,77K -2.03%
8/3/2020 18.68 18.7 18.7 18.3 1,96K -0.11%
7/31/2020 18.7 18.7 18.78 18.22 4,28K 0.00%
7/30/2020 18.7 18.96 18.98 18.3 8,71K -1.37%
7/29/2020 18.96 18.6 18.98 18.56 2,40K 1.94%
7/28/2020 18.6 18.56 18.72 18.5 2,00K 0.22%
7/27/2020 18.56 18.64 18.7 18.32 5,38K -1.90%
7/24/2020 18.92 18.54 19 18.54 4,22K 1.50%
7/23/2020 18.64 18.8 18.8 18.5 6,22K -0.64%
7/22/2020 18.76 19.04 19.06 18.62 3,62K -1.26%
7/21/2020 19 18.14 19.12 18.14 10,24K 4.97%
7/20/2020 18.1 18.5 18.7 18.02 10,79K -2.16%
7/17/2020 18.5 18.76 18.8 18.12 5,90K -1.91%
7/16/2020 18.86 18.68 18.92 18.68 1,92K 0.86%
7/15/2020 18.7 18.94 19 18.12 10,38K -1.58%
7/14/2020 19 19.04 19.04 18.88 0,95K -0.31%
7/13/2020 19.06 18 19.06 17.5 31,94K 3.03%
7/10/2020 18.5 18.8 18.8 18.12 15,76K -2.22%
7/9/2020 18.92 19.06 19.16 18.9 5,65K -0.73%
7/8/2020 19.06 19.1 19.2 19.02 1,92K -0.21%
7/7/2020 19.1 18.9 19.1 18.86 4,63K 1.49%
7/6/2020 18.82 19.78 19.8 18.8 11,66K -4.47%
7/3/2020 19.7 19.8 19.9 19.6 3,85K -0.51%
7/2/2020 19.8 19.7 19.9 19.64 3,44K 0.81%
7/1/2020 19.64 19.72 19.8 19.5 3,49K -0.51%
6/30/2020 19.74 19.34 19.74 19.18 5,47K 4.00%
6/29/2020 18.98 19.6 19.6 18.94 11,74K -3.16%
6/26/2020 19.6 19.62 19.76 19.52 2,64K 0.00%
6/25/2020 19.6 19.9 19.9 19.38 3,50K -1.51%
6/24/2020 19.9 20.25 20.25 19.74 5,42K -1.73%
6/23/2020 20.25 20.55 20.55 20 3,27K -0.98%
6/22/2020 20.45 20.55 20.55 20.2 3,88K -0.49%
6/19/2020 20.55 20.3 20.55 20.2 3,13K 1.48%
6/18/2020 20.25 20.35 20.45 20.1 3,35K -0.49%
6/17/2020 20.35 20.6 20.7 20 5,16K -1.21%
6/16/2020 20.6 20.45 20.95 20.2 4,89K 2.49%
6/15/2020 20.1 20.2 20.2 19.22 6,19K -1.23%
6/12/2020 20.35 19.9 20.45 19.12 10,16K 1.75%
6/11/2020 20 20.45 20.5 19.92 12,60K -3.61%
6/10/2020 20.75 21.3 21.35 20.4 13,93K -2.58%
6/9/2020 21.3 21.8 21.8 21 9,61K -2.96%
6/8/2020 21.95 22.1 22.1 21.7 8,17K 0.00%
6/5/2020 21.95 21.8 22 21.5 11,56K 0.46%
6/4/2020 21.85 22.2 22.2 21.05 11,45K -1.13%
6/3/2020 22.1 21.8 22.6 21.6 33,95K 2.31%
6/2/2020 21.6 20.9 21.85 20.85 27,57K 3.60%
6/1/2020 20.85 20.4 21 20.25 18,94K 3.22%
5/29/2020 20.2 20.3 20.35 19.92 7,01K -0.74%
5/28/2020 20.35 20.4 20.4 19.76 8,85K 0.25%
5/27/2020 20.3 20.4 20.4 20.15 12,13K 0.25%
5/26/2020 20.25 20.4 20.4 20.05 13,23K 0.25%
5/25/2020 20.2 20.1 21 19.6 42,58K 6.99%
5/22/2020 18.88 19 19.02 18.66 2,30K -0.63%
5/21/2020 19 19.46 19.46 18.76 4,53K -2.36%
5/20/2020 19.46 18.8 19.46 18.42 10,18K 4.51%
5/19/2020 18.62 19.26 19.26 18.3 7,26K -3.02%
5/18/2020 19.2 19.3 19.34 19.02 9,96K 0.21%
5/15/2020 19.16 18.8 19.3 18.74 7,08K 4.02%
5/14/2020 18.42 19.32 19.5 18.32 26,00K 2.91%
5/13/2020 17.9 18.34 18.34 17.5 12,90K -3.24%
5/12/2020 18.5 18.6 18.6 18.04 6,97K -0.54%
5/11/2020 18.6 18.6 18.64 18.4 4,42K 0.54%
5/8/2020 18.5 18.22 18.5 18.14 3,31K 1.54%
5/7/2020 18.22 18.1 18.8 18.1 6,37K 0.66%
5/6/2020 18.1 18.16 18.24 17.98 1,92K -0.33%
5/5/2020 18.16 17.5 18.32 17.5 4,31K 3.53%
5/4/2020 17.54 17.52 17.54 17.24 5,17K -1.46%
4/30/2020 17.8 17.6 17.98 17.6 7,60K 0.23%
4/29/2020 17.76 17.4 17.82 17.4 7,09K 2.07%
4/28/2020 17.4 17.24 17.64 17.04 5,42K 0.93%
4/27/2020 17.24 17.34 17.34 16.84 5,45K -0.46%
4/24/2020 17.32 17.56 17.56 16.84 5,66K -1.59%
4/23/2020 17.6 16.96 17.6 16.86 6,94K 4.39%
4/22/2020 16.86 17.28 17.28 16.66 9,70K -2.66%
4/21/2020 17.32 17.64 17.64 17.02 10,19K -2.15%
4/20/2020 17.7 17.98 17.98 17.48 7,96K -0.34%
4/17/2020 17.76 18.34 18.54 17.7 14,84K -1.22%
4/16/2020 17.98 17.6 18.38 17.6 9,04K 2.63%
4/15/2020 17.52 19.18 19.64 17.34 45,95K -6.91%
4/14/2020 18.82 19 19.78 18.3 52,87K 10.71%
4/9/2020 17 16.56 17.5 16.5 15,33K 3.03%
4/8/2020 16.5 16.7 16.7 16.1 6,21K -1.20%
4/7/2020 16.7 15.78 17.4 15.72 32,94K 9.01%
4/6/2020 15.32 15.32 15.32 15.06 8,18K 3.10%
4/3/2020 14.86 14.72 15.34 14.68 4,69K 1.23%
4/2/2020 14.68 15.3 15.3 14.28 9,11K -3.42%
4/1/2020 15.2 15.66 15.66 14.82 6,13K -0.39%
3/31/2020 15.26 15.88 15.98 15 13,74K 0.39%
3/30/2020 15.2 15 15.9 14.66 21,57K 4.83%
3/27/2020 14.5 14.9 16.08 14 40,00K 1.97%
3/26/2020 14.22 13 14.24 12.7 19,03K 11.97%
3/25/2020 12.7 12.18 12.7 11.88 36,84K 9.48%
3/24/2020 11.6 11.64 11.98 11.46 25,60K 0.00%
3/23/2020 11.6 11.9 12 11.34 31,73K -3.33%
3/20/2020 12 12.52 12.8 11.56 31,06K 0.84%
3/19/2020 11.9 12.28 12.28 11.5 52,28K 0.85%
3/18/2020 11.8 12.6 12.8 11.72 41,51K -6.35%
3/17/2020 12.6 10.1 13.8 10.1 50,98K 1.94%
3/16/2020 12.36 15.4 15.4 12.36 47,55K -22.26%
3/13/2020 15.9 15.86 16.64 15.22 19,12K -0.63%
3/12/2020 16 16.9 16.9 15.58 23,56K -7.08%
3/11/2020 17.22 17.8 17.9 17.02 17,86K 0.70%
3/10/2020 17.1 17 17.86 17 9,71K 1.30%
3/9/2020 16.88 16.84 17 16 25,14K -5.17%
3/6/2020 17.8 18.12 18.9 17.12 30,89K -2.94%
3/5/2020 18.34 19.14 19.5 18.34 9,28K -3.88%
3/4/2020 19.08 19.2 19.4 19.02 4,08K 0.42%
3/3/2020 19 19.02 19.4 18.66 7,19K 1.82%
3/2/2020 18.66 18 18.9 18 9,61K 1.74%
2/28/2020 18.34 18.62 18.7 18.02 22,50K -5.17%
2/27/2020 19.34 19.6 19.8 19 8,84K -2.32%
2/26/2020 19.8 19.62 19.9 19.46 9,23K -1.74%
2/25/2020 20.15 20.6 21 19.8 25,02K -1.47%
2/24/2020 20.45 21 21 20 23,64K 0.00%
2/21/2020 20.45 20.75 20.75 20.2 4,41K 0.00%
2/20/2020 20.45 20.9 20.9 20.45 4,68K -2.15%
2/19/2020 20.9 20.7 21.1 20.6 5,50K 0.97%
2/18/2020 20.7 20.7 21 20.6 12,10K 1.72%
2/17/2020 20.35 20.7 20.95 20.35 5,89K -1.45%
2/14/2020 20.65 20.15 21 20.15 10,80K 2.74%
2/13/2020 20.1 20.85 20.85 19.68 10,91K -2.66%
2/12/2020 20.65 21.25 21.25 20.5 8,02K -1.67%
2/11/2020 21 20 21.4 20 13,96K 5.11%
2/10/2020 19.98 20 20.55 19.82 14,25K 1.01%
2/7/2020 19.78 21.4 21.4 19.5 27,11K -6.70%
2/6/2020 21.2 22.5 22.95 20.6 86,12K 8.83%
2/5/2020 19.48 17.6 19.5 17.6 21,31K 8.83%
2/4/2020 17.9 17.9 18.1 17.44 9,02K 0.00%
2/3/2020 17.9 18 18.1 17.12 11,06K -1.97%
1/31/2020 18.26 18.18 18.34 18.16 3,66K 0.44%
1/30/2020 18.18 18.72 18.72 18.16 5,36K -2.88%
1/29/2020 18.72 18.4 18.72 18.34 5,52K 1.63%
1/28/2020 18.42 18.6 18.6 18.4 4,19K -0.97%
1/27/2020 18.6 18.88 18.94 18.6 5,26K -1.80%
1/24/2020 18.94 18.98 18.98 18.76 6,38K 0.21%
1/23/2020 18.9 19.16 19.2 18.9 3,56K -1.36%
1/22/2020 19.16 19.1 19.2 19 3,42K 0.31%
1/21/2020 19.1 19.12 19.2 18.98 3,80K -0.42%
1/20/2020 19.18 19.04 19.2 18.88 8,85K 0.31%
1/17/2020 19.12 19.22 19.32 19.04 5,43K -0.52%
1/16/2020 19.22 19.16 19.4 19.16 2,95K -0.52%
1/15/2020 19.32 19.38 19.54 19.16 7,49K -0.92%
1/14/2020 19.5 19.5 19.64 19.4 7,26K -0.41%
1/13/2020 19.58 19.7 19.7 19.44 4,32K -0.20%
1/10/2020 19.62 19.76 19.8 19.48 7,31K -0.71%
1/9/2020 19.76 19.58 19.76 19.58 4,34K 0.82%
1/8/2020 19.6 19.64 19.7 19.52 1,66K -0.51%
1/7/2020 19.7 19.7 19.7 19.52 3,72K 0.31%
1/6/2020 19.64 19.7 19.7 19.52 3,64K -0.20%
1/3/2020 19.68 19.76 19.76 19.5 4,69K -0.40%
1/2/2020 19.76 19.18 19.76 19.18 7,99K 2.49%
12/31/2019 19.28 19.22 19.3 19.2 2,15K 0.00%
12/30/2019 19.28 19.2 19.28 19.12 4,91K -0.10%
12/27/2019 19.3 19.4 19.42 19.1 9,60K 0.00%
12/24/2019 19.3 19.2 19.36 19.14 9,12K 0.84%
12/23/2019 19.14 19.16 19.32 19 14,93K 1.70%
12/20/2019 18.82 18.96 19.1 18.82 16,35K -0.74%
12/19/2019 18.96 18.96 19.2 18.84 7,63K 0.00%
12/18/2019 18.96 19.06 19.2 18.74 12,10K -0.42%
12/17/2019 19.04 19.1 19.2 18.58 6,86K -0.31%
12/16/2019 19.1 19.5 19.5 19.1 7,94K -2.55%
12/13/2019 19.6 19.58 19.8 19.54 5,01K 0.00%
12/12/2019 19.6 19.56 19.7 19.54 2,11K 0.31%
12/11/2019 19.54 19.44 19.6 19.32 6,25K 1.35%
12/10/2019 19.28 19.4 19.54 19.24 6,26K -0.62%
12/9/2019 19.4 19.64 19.7 19.4 6,52K -1.22%
12/6/2019 19.64 19.76 19.76 19.46 5,07K -0.61%
12/5/2019 19.76 19.76 19.78 19.6 2,20K -0.10%
12/4/2019 19.78 19.88 19.88 19.64 2,61K -0.40%
12/3/2019 19.86 20 20 19.5 14,00K 0.81%
12/2/2019 19.7 19.6 20.4 19.58 27,37K 0.61%
11/29/2019 19.58 19.42 19.62 19.3 9,26K 0.82%
11/28/2019 19.42 19.42 19.42 19.14 2,98K 0.10%
11/27/2019 19.4 19.16 19.42 19.14 6,67K 1.36%
11/26/2019 19.14 18.98 19.14 18.9 4,93K 1.06%
11/25/2019 18.94 19 19 18.86 2,43K -0.32%
11/22/2019 19 19.06 19.06 18.9 2,65K 0.85%
11/21/2019 18.84 19 19.06 18.74 4,84K 0.21%
11/20/2019 18.8 18.7 19.08 18.64 17,47K 0.86%
11/19/2019 18.64 18.24 18.9 17.98 12,63K 3.44%
11/18/2019 18.02 18.3 18.32 17.56 9,65K -1.53%
11/15/2019 18.3 17.86 18.32 17.86 2,37K 2.46%
11/14/2019 17.86 18.4 18.4 17.86 4,27K -2.93%
11/13/2019 18.4 18.4 18.52 18.24 2,41K 1.10%
11/12/2019 18.2 18.64 18.64 18.2 7,75K -2.36%
11/11/2019 18.64 18.72 18.78 18.5 2,75K -0.43%
11/8/2019 18.72 18.6 18.8 18.46 7,57K 1.52%
11/7/2019 18.44 18.42 18.6 18.2 8,81K 1.32%
11/6/2019 18.2 17.86 18.42 17.84 12,42K 3.76%
11/5/2019 17.54 17.42 17.7 17.4 5,08K 0.80%
11/4/2019 17.4 17.24 17.7 17.22 6,47K 1.28%
11/1/2019 17.18 17.4 17.4 16.84 3,31K -1.26%
10/31/2019 17.4 17.6 17.72 17.36 6,53K -1.14%
10/30/2019 17.6 17.62 17.8 17.54 3,80K 0.00%
10/29/2019 17.6 17.74 17.76 17.54 3,63K -0.79%
10/28/2019 17.74 17.66 17.74 17.54 4,25K 0.80%
10/25/2019 17.6 17.64 17.8 17.54 6,56K -0.23%
10/24/2019 17.64 17.5 17.64 17.4 5,72K 1.38%
10/23/2019 17.4 16.8 17.4 16.62 9,66K 3.20%
10/22/2019 16.86 15.5 16.98 15.4 18,66K 9.77%
10/21/2019 15.36 16 16.16 14.9 66,31K -4.83%
10/18/2019 16.14 17 17.16 15.3 44,16K -5.94%
10/17/2019 17.16 17.24 17.28 16.8 19,50K -0.46%
10/16/2019 17.24 17.36 17.42 17.22 6,32K -0.69%
10/15/2019 17.36 17.4 17.68 17.36 6,32K -0.23%
10/14/2019 17.4 17.48 17.5 17.36 5,15K -0.57%
10/11/2019 17.5 17.98 17.98 17.32 31,91K -2.67%
10/10/2019 17.98 17.88 17.98 17.32 15,56K 0.00%
10/9/2019 17.98 18.3 18.34 17.86 13,39K -1.75%
10/8/2019 18.3 18.46 18.48 18.06 8,90K -0.87%
10/7/2019 18.46 18.44 18.46 18.26 6,39K 0.33%
10/4/2019 18.4 18.38 18.46 18.3 3,39K 0.55%
10/3/2019 18.3 18.6 18.7 18.26 14,30K -1.61%
10/2/2019 18.6 18.92 18.98 18.6 10,29K -1.69%
10/1/2019 18.92 19.2 19.2 18.9 6,62K -1.46%
9/30/2019 19.2 19 19.2 18.96 6,76K 1.27%
9/27/2019 18.96 18.98 19.28 18.94 7,77K 0.11%
9/26/2019 18.94 19.04 19.16 18.94 14,91K -0.32%
9/25/2019 19 19.08 19.18 18.7 27,25K -0.52%
9/24/2019 19.1 19.28 19.4 19.08 8,92K -0.42%
9/23/2019 19.18 19.4 19.4 19.04 19,32K -1.13%
9/20/2019 19.4 19.66 19.66 19.32 30,86K 0.52%
9/19/2019 19.3 19.4 19.68 19 155,30K -9.39%
9/18/2019 21.3 21.45 21.65 21.15 2,50K -0.70%
9/17/2019 21.45 21.6 21.8 21.05 10,93K -0.23%
9/16/2019 21.5 21.8 21.9 21.5 8,88K 0.00%
9/13/2019 21.5 22.3 24.5 21.5 107,74K 4.12%
9/12/2019 20.65 20.45 20.7 20.35 1,16K 0.98%
9/11/2019 20.45 20.65 20.7 20.3 6,85K -0.97%
9/10/2019 20.65 20.65 20.75 20.4 4,82K 0.00%
9/9/2019 20.65 20.75 20.75 20.35 2,83K -0.24%
9/6/2019 20.7 20.6 20.7 20.35 1,10K 0.73%
9/5/2019 20.55 20.55 20.8 20.3 1,83K 0.00%
9/4/2019 20.55 20.7 21 20.5 1,95K -1.20%
9/3/2019 20.8 20.8 20.8 20.35 1,89K 0.48%
9/2/2019 20.7 20.85 20.85 20.6 2,66K -0.72%
8/30/2019 20.85 20.95 21.2 20.85 2,23K -0.48%
8/29/2019 20.95 20.95 20.95 20.65 2,11K 0.72%
8/28/2019 20.8 21 21.2 20.35 16,57K 3.48%
8/27/2019 20.1 19.98 20.1 19.9 2,14K 1.01%
8/26/2019 19.9 19.7 19.9 19.5 3,12K 0.10%
8/23/2019 19.88 19.94 19.98 19.64 3,51K -0.30%
8/22/2019 19.94 19.92 20 19.74 2,01K 0.20%
8/21/2019 19.9 19.9 20 19.8 1,25K 0.51%
8/20/2019 19.8 19.92 19.92 19.8 1,10K -0.50%
8/19/2019 19.9 19.5 19.9 19.5 2,99K 2.05%
8/16/2019 19.5 19.7 19.88 19.5 1,82K -1.52%
8/15/2019 19.8 19.8 19.94 19.6 2,43K -0.80%
8/14/2019 19.96 20.1 20.1 19.94 0,81K -0.70%
8/13/2019 20.1 19.98 20.1 19.8 0,83K 0.60%
8/12/2019 19.98 20 20 19.64 1,99K -0.35%
8/9/2019 20.05 20 20.1 19.96 1,69K 0.45%
8/8/2019 19.96 19.76 20 19.7 2,30K 0.40%
8/7/2019 19.88 20 20 19.8 2,96K -0.85%
8/6/2019 20.05 20.05 20.1 19.92 1,15K 0.00%
8/5/2019 20.05 20.6 20.6 19.68 10,84K -2.67%
8/2/2019 20.6 20.75 20.75 20.3 3,10K -0.96%
8/1/2019 20.8 20.75 21 20.7 0,90K 0.24%
7/31/2019 20.75 21 21.05 20.75 1,93K 0.00%
7/30/2019 20.75 20.55 21.25 20.55 9,89K 1.47%
7/29/2019 20.45 20.4 20.45 20.35 1,71K 0.49%
7/26/2019 20.35 20.35 20.4 20.1 3,02K 0.25%
7/25/2019 20.3 20.6 20.65 20 4,32K -1.46%
7/24/2019 20.6 20.6 20.65 20.55 1,41K 0.00%
7/23/2019 20.6 21.3 21.4 20.6 8,17K -3.51%
7/22/2019 21.35 20.5 21.5 20.25 13,34K 7.18%
7/19/2019 19.92 19.66 20.35 19.6 8,61K 1.63%
7/18/2019 19.6 19.66 19.8 19.5 4,10K -0.31%
7/17/2019 19.66 18.96 19.66 18.96 4,51K 3.80%
7/16/2019 18.94 18.8 19.02 18.7 2,17K 1.28%
7/15/2019 18.7 18.64 19 18.42 3,70K 1.63%
7/12/2019 18.4 18.54 18.6 18.4 3,24K 0.00%
7/11/2019 18.4 18.54 18.54 18.4 2,60K -0.43%
7/10/2019 18.48 18.6 18.7 18.46 3,26K -0.65%
7/9/2019 18.6 18.78 18.84 18.24 5,70K -0.96%
7/8/2019 18.78 18.8 18.9 18.72 4,07K 0.32%
7/5/2019 18.72 18.8 19.4 18.56 11,74K 1.85%
7/4/2019 18.38 19.1 19.1 18 23,25K -3.67%
7/3/2019 19.08 19.2 19.2 19.02 3,36K -1.55%
7/2/2019 19.38 19.58 19.58 19.18 6,65K -0.72%
7/1/2019 19.52 19.52 19.76 19.46 9,10K -0.91%
6/28/2019 19.7 19.68 19.76 19.56 4,45K -0.40%
6/27/2019 19.78 19.66 19.78 19.56 1,70K 0.61%
6/26/2019 19.66 19.66 19.8 19.6 5,62K 0.00%
6/25/2019 19.66 19.78 19.88 19.62 4,28K -0.61%
6/24/2019 19.78 19.98 19.98 19.78 5,19K -1.00%
6/21/2019 19.98 20.3 20.3 19.9 4,69K -1.82%
6/20/2019 20.35 19.7 20.35 19.7 2,31K 2.78%
6/19/2019 19.8 19.9 19.9 19.62 8,71K -0.10%
6/18/2019 19.82 19.98 20 19.82 2,82K -0.80%
6/17/2019 19.98 20 20.1 19.96 2,51K -0.10%
6/14/2019 20 20.15 20.15 19.96 5,22K -0.74%
6/13/2019 20.15 20.3 20.4 20.15 2,13K -0.74%
6/12/2019 20.3 20.15 20.5 20.15 2,19K -0.49%
6/11/2019 20.4 20.1 20.45 19.92 8,86K 1.49%
6/10/2019 20.1 20.25 20.25 20 4,12K -0.25%
6/7/2019 20.15 20.05 20.35 20.05 6,86K 0.00%
6/6/2019 20.15 20.25 20.35 20 4,02K 0.00%
6/5/2019 20.15 20 20.35 19.7 5,34K 0.75%
6/4/2019 20 20.25 20.45 19.6 9,17K -1.23%
6/3/2019 20.25 20.6 20.7 20.25 4,89K -3.11%
5/31/2019 20.9 21 21 20.8 1,81K 0.00%
5/30/2019 20.9 20.9 20.9 20.7 0,63K 0.00%
5/29/2019 20.9 21 21.1 20.6 4,14K -1.88%
5/28/2019 21.3 21.5 21.55 21.15 1,14K -0.70%
5/27/2019 21.45 21.4 21.45 21.2 2,35K 1.18%
5/24/2019 21.2 21.35 21.35 20.95 4,79K -0.47%
5/23/2019 21.3 21.4 21.4 21.15 5,64K 0.71%
5/22/2019 21.15 21.25 21.65 21.15 16,28K 2.67%
5/21/2019 20.6 20.4 20.7 20.4 1,49K 1.48%
5/20/2019 20.3 20.3 20.65 20.2 1,94K 0.00%
5/17/2019 20.3 20.2 20.3 20.1 1,52K 0.50%
5/16/2019 20.2 20.05 20.35 20.05 7,03K 0.75%
5/15/2019 20.05 20.1 20.2 19.96 4,94K -0.25%
5/14/2019 20.1 20.2 20.6 20.1 3,80K 0.50%
5/13/2019 20 20.5 20.6 20 14,85K -2.91%
5/10/2019 20.6 20.4 20.8 20.3 3,65K 0.24%
5/9/2019 20.55 21.2 21.25 20.3 9,99K -3.07%
5/8/2019 21.2 21.2 21.3 21.05 0,63K 0.00%
5/7/2019 21.2 21 21.3 20.9 2,82K 0.71%
5/6/2019 21.05 21.4 21.4 20.9 4,02K -1.64%
5/3/2019 21.4 21.7 21.7 21.3 5,92K -1.38%
5/2/2019 21.7 21.7 21.7 21.3 4,80K 0.00%
4/30/2019 21.7 21.9 22.1 21.6 4,61K -0.91%
4/29/2019 21.9 22.8 22.8 21.75 5,28K -3.95%
4/26/2019 22.8 22.75 23.05 22.6 2,61K 0.22%
4/25/2019 22.75 22.75 22.95 22.6 1,41K 0.00%
4/24/2019 22.75 22.1 22.75 22 5,57K 3.41%
4/23/2019 22 21.85 22.2 21.85 5,05K 0.69%
4/18/2019 21.85 21.95 22.35 21.8 4,48K -0.46%
4/17/2019 21.95 22 22 21.7 1,92K 0.46%
4/16/2019 21.85 21.5 22.35 21.1 9,05K 1.63%
4/15/2019 21.5 21.7 21.7 21.45 3,43K -0.92%
4/12/2019 21.7 21.8 21.8 21.4 6,46K 0.00%
4/11/2019 21.7 22.4 22.4 21.7 5,54K -3.12%
4/10/2019 22.4 21.6 22.5 20.65 26,79K -1.32%
4/9/2019 22.7 22.65 23.3 22.65 3,52K -0.44%
4/8/2019 22.8 22.75 23 22.7 1,36K 0.22%
4/5/2019 22.75 23.1 23.1 22.75 3,53K -1.09%
4/4/2019 23 23.3 23.4 23 3,48K -0.86%
4/3/2019 23.2 23 23.35 23 6,72K 1.31%
4/2/2019 22.9 23 23 22.8 3,77K 1.10%
4/1/2019 22.65 23.1 23.2 22.5 3,39K -0.22%
3/29/2019 22.7 22.95 23 22.5 4,85K 0.89%
3/28/2019 22.5 22.3 22.9 22.3 7,28K 1.81%
3/27/2019 22.1 22.3 22.5 22 4,66K -0.90%
3/26/2019 22.3 22.25 22.5 22.2 3,00K 0.90%
3/25/2019 22.1 22.3 22.4 21.95 2,99K 0.00%
3/22/2019 22.1 22.4 22.45 21.85 2,17K -1.56%
3/21/2019 22.45 22.45 22.5 22.2 1,37K 0.00%
3/20/2019 22.45 22.4 22.5 22.35 1,71K 0.45%
3/19/2019 22.35 22.35 22.4 22.2 0,94K 0.00%
3/18/2019 22.35 22.5 22.5 22.2 2,10K -0.67%
3/15/2019 22.5 22.25 22.5 22.05 1,87K 1.35%
3/14/2019 22.2 21.85 22.2 21.85 1,42K 1.14%
3/13/2019 21.95 21.85 22.25 21.65 2,79K 0.46%
3/12/2019 21.85 21.9 22.1 21.1 8,63K 0.23%
3/11/2019 21.8 22.05 22.15 21.6 1,94K 0.93%
3/8/2019 21.6 22 22.15 21.5 3,57K -0.92%
3/7/2019 21.8 22.65 22.65 21.65 8,79K -3.33%
3/6/2019 22.55 22.7 22.7 22.5 0,97K 0.00%
3/5/2019 22.55 22.7 22.95 22.55 1,75K -0.44%
3/4/2019 22.65 23 23.05 22.4 3,82K 0.22%
3/1/2019 22.6 22.1 22.65 22 2,31K 1.80%
2/28/2019 22.2 22.45 22.6 22.05 2,50K -0.89%
2/27/2019 22.4 22.55 22.6 22.15 5,69K 0.45%
2/26/2019 22.3 22.4 22.6 22.25 1,92K 0.00%
2/25/2019 22.3 22.7 23 22 5,97K -1.55%
2/22/2019 22.65 23.4 23.4 22.6 6,81K -3.41%
2/21/2019 23.45 22.95 24.05 22.9 8,84K 2.18%
2/20/2019 22.95 23.4 23.5 22.85 4,84K -1.92%
2/19/2019 23.4 23.8 24.95 23.15 10,29K -0.85%
2/18/2019 23.6 22.05 24.1 22.05 13,82K 7.03%
2/15/2019 22.05 21.45 22.4 21.45 4,33K 2.80%
2/14/2019 21.45 21.4 21.75 21.4 2,61K -0.92%
2/13/2019 21.65 22 22.1 21.35 6,65K -2.04%
2/12/2019 22.1 22.15 22.45 22.1 2,87K -0.23%
2/11/2019 22.15 22.2 22.35 21.9 2,37K -0.23%
2/8/2019 22.2 22.3 22.45 21.95 3,46K -0.67%
2/7/2019 22.35 22.4 22.55 22.05 2,79K -0.22%
2/6/2019 22.4 21.75 22.8 21.75 7,16K 4.92%
2/5/2019 21.35 22.3 22.45 21.15 12,85K -4.26%
2/4/2019 22.3 22.35 22.35 22.05 3,65K -0.22%
2/1/2019 22.35 22.55 22.6 22.1 3,45K -0.89%
1/31/2019 22.55 23.15 23.15 22.5 4,85K -2.38%
1/30/2019 23.1 23.4 23.4 22.8 4,61K -1.28%
1/29/2019 23.4 23.3 23.4 23.2 3,92K 0.21%
1/28/2019 23.35 23.35 23.7 23.15 2,75K 0.00%
1/25/2019 23.35 23.85 23.9 22.9 5,48K -1.27%
1/24/2019 23.65 23.85 23.85 23.35 2,87K -0.63%
1/23/2019 23.8 23.2 23.85 22.9 5,42K 3.48%
1/22/2019 23 23 23.4 22.75 4,31K 0.00%
1/21/2019 23 23.8 23.85 22.75 14,75K -3.36%
1/18/2019 23.8 24.65 24.85 23.8 14,48K -3.45%
1/17/2019 24.65 25.25 25.3 24.1 12,50K -2.38%
1/16/2019 25.25 24.5 25.4 24.25 8,55K -0.20%
1/15/2019 25.3 26.5 26.5 23.55 54,80K -5.24%
1/14/2019 26.7 26.6 27 26.15 30,47K 0.38%
1/11/2019 26.6 28.8 28.9 26 43,50K -7.96%
1/10/2019 28.9 26.9 28.9 26.55 28,93K 7.04%
1/9/2019 27 24.9 27.4 24.8 56,09K 8.00%
1/8/2019 25 24.4 25 24.4 7,25K 2.46%
1/7/2019 24.4 25.05 25.1 24.4 7,56K -1.81%
1/4/2019 24.85 25 25 24.6 5,90K -0.60%
1/3/2019 25 25 25.2 24.3 14,77K 4.17%
1/2/2019 24 23.5 24.25 22.65 7,73K 2.13%
12/31/2018 23.5 22.95 23.55 22.6 4,34K 3.98%
12/28/2018 22.6 22 23 21.9 6,42K 3.20%
12/27/2018 21.9 21.95 22.45 21.7 9,50K 1.62%
12/24/2018 21.55 21.95 21.95 21.55 3,05K 0.00%
12/21/2018 21.55 22.25 22.25 21.15 7,62K -2.27%
12/20/2018 22.05 22.4 22.85 21.55 11,55K -3.50%
12/19/2018 22.85 23.2 23.4 22.55 17,36K -1.51%
12/18/2018 23.2 23.2 23.95 22.65 25,67K 2.65%
12/17/2018 22.6 22.8 23.05 22.5 8,53K -0.44%
12/14/2018 22.7 22.6 23 22.2 4,59K 0.44%
12/13/2018 22.6 22.25 22.95 22.05 9,84K 2.49%
12/12/2018 22.05 21.3 22.05 21.3 4,81K 3.52%
12/11/2018 21.3 21 21.55 21 5,76K 1.43%
12/10/2018 21 21.2 21.35 20.95 5,78K -0.94%
12/7/2018 21.2 21.2 21.55 21.15 5,14K 0.47%
12/6/2018 21.1 20.75 21.35 20.75 12,31K 0.48%
12/5/2018 21 21 21.2 20.75 6,49K 0.00%
12/4/2018 21 21.1 21.9 21 16,28K 0.48%
12/3/2018 20.9 20.7 20.9 20.5 2,95K 2.70%
11/30/2018 20.35 20.6 20.6 20.2 2,24K -0.97%
11/29/2018 20.55 20.65 20.7 20.35 3,14K 0.98%
11/28/2018 20.35 20.5 20.6 20.35 2,01K -0.25%
11/27/2018 20.4 20.55 20.55 20.2 1,81K -0.73%
11/26/2018 20.55 20.5 21 20.2 5,56K 1.73%
11/23/2018 20.2 20.4 20.4 20.05 3,25K -0.98%
11/22/2018 20.4 20.2 20.45 20.15 2,39K 0.99%
11/21/2018 20.2 20.2 20.4 20.1 1,94K 1.00%
11/20/2018 20 20.45 20.6 20 6,86K -1.96%
11/19/2018 20.4 21 21 20.3 17,53K -2.86%
11/16/2018 21 21.2 21.5 20.85 3,98K -0.47%
11/15/2018 21.1 21 21.45 20.85 6,36K 1.44%
11/14/2018 20.8 21.3 21.3 20.7 9,89K -4.59%
11/13/2018 21.8 22.5 22.5 21.3 12,94K -3.11%
11/12/2018 22.5 22.65 22.85 22.5 2,69K -0.66%
11/9/2018 22.65 22.9 23.4 22.65 2,85K -1.09%
11/8/2018 22.9 23.5 23.65 22.7 3,84K -2.55%
11/7/2018 23.5 23.8 24.05 23.5 3,56K 0.00%
11/6/2018 23.5 23.65 23.65 23.2 1,60K -0.63%
11/5/2018 23.65 22.95 23.65 22.75 5,69K 4.19%
11/2/2018 22.7 22.05 22.75 22 6,76K 4.13%
11/1/2018 21.8 22.15 22.15 21.55 2,72K -1.58%
10/31/2018 22.15 21.4 22.15 21 4,77K 3.75%
10/30/2018 21.35 21.9 22.5 21.25 7,55K -0.93%
10/29/2018 21.55 21.5 21.8 21.25 3,11K 1.89%
10/26/2018 21.15 21 21.2 20.5 5,87K 0.48%
10/25/2018 21.05 21 21.3 20.5 6,15K -0.24%
10/24/2018 21.1 21.55 21.65 20.9 4,71K -0.71%
10/23/2018 21.25 22 22 20.5 9,79K -3.85%
10/22/2018 22.1 23 23 21.5 7,11K -3.91%
10/19/2018 23 23.1 23.1 22.55 14,47K 2.22%
10/18/2018 22.5 22.9 23.5 22.5 4,03K -2.17%
10/17/2018 23 22.9 23.25 22.7 2,70K -0.43%
10/16/2018 23.1 22.7 23.1 22.05 4,94K 1.54%
10/15/2018 22.75 23 23 22.15 5,39K -1.09%
10/12/2018 23 23.05 23.45 22.85 6,34K -0.22%
10/11/2018 23.05 23 23.45 22 13,73K -1.07%
10/10/2018 23.3 24 24 23.1 4,72K -1.06%
10/9/2018 23.55 24.65 24.9 22.9 9,91K -4.46%
10/8/2018 24.65 24.9 25.1 24.6 8,87K -1.20%
10/5/2018 24.95 24.95 25.7 24.75 5,02K 0.00%
10/4/2018 24.95 25.15 25.25 24.5 7,71K -1.19%
10/3/2018 25.25 25.7 25.75 25.2 7,68K -2.88%
10/2/2018 26 26.7 26.95 25.8 8,44K -2.26%
10/1/2018 26.6 26.95 27.1 26.6 13,04K -1.30%
9/28/2018 26.95 26.7 26.95 26.4 9,55K 1.32%
9/27/2018 26.6 26.8 26.8 26.35 7,65K 0.95%
9/26/2018 26.35 26.25 26.6 26.05 2,70K 0.38%
9/25/2018 26.25 26.45 26.6 26.1 3,45K -0.76%
9/24/2018 26.45 26.95 26.95 26.35 6,68K -1.67%
9/21/2018 26.9 26.9 27 26.75 5,45K 0.94%
9/20/2018 26.65 26.7 26.8 26.5 7,62K 0.57%
9/19/2018 26.5 26.6 26.6 26.2 9,14K 0.38%
9/18/2018 26.4 26.5 26.5 26.3 2,30K 0.00%
9/17/2018 26.4 26.4 26.7 26.2 4,90K 0.00%
9/14/2018 26.4 26.25 26.45 26.15 3,21K 0.57%
9/13/2018 26.25 26.25 26.5 25.9 3,65K 0.00%
9/12/2018 26.25 26 26.3 25.6 6,35K 0.96%
9/11/2018 26 26.15 26.2 25.7 4,87K -0.76%
9/10/2018 26.2 25.8 26.7 25.3 16,09K 1.75%
9/7/2018 25.75 26 26.2 25.75 2,77K -0.96%
9/6/2018 26 26 26.2 25.8 5,61K 0.00%
9/5/2018 26 26.3 26.35 25.85 4,05K -1.14%
9/4/2018 26.3 26.5 26.5 25.75 7,74K -0.75%
9/3/2018 26.5 26.5 26.55 25.65 13,06K 0.00%
8/31/2018 26.5 27.05 27.2 26.15 11,48K -2.03%
8/30/2018 27.05 27.5 27.7 26.55 33,07K 0.93%
8/29/2018 26.8 26.95 27 26.75 3,36K -0.37%
8/28/2018 26.9 27.4 27.4 26.4 7,00K -2.00%
8/27/2018 27.45 27.7 27.7 27.15 9,02K -0.90%
8/24/2018 27.7 27.8 27.9 27.25 6,87K 0.18%
8/23/2018 27.65 26.8 28.65 26.45 20,38K 3.17%
8/22/2018 26.8 26.9 26.9 26.45 8,13K 0.00%
8/21/2018 26.8 26.7 27.65 26.65 30,07K 0.37%
8/20/2018 26.7 26.3 26.85 25.95 4,08K 1.71%
8/17/2018 26.25 26.2 26.35 25.9 5,99K 0.96%
8/16/2018 26 26.2 26.2 25.6 4,67K -0.38%
8/15/2018 26.1 26.75 27 25.85 7,02K -2.43%
8/14/2018 26.75 26.9 26.9 26.45 8,44K -0.74%
8/13/2018 26.95 26.5 27.5 25.75 23,78K 1.70%
8/10/2018 26.5 25.85 26.7 25.7 15,74K 2.71%
8/9/2018 25.8 25.7 25.9 25.45 10,67K -0.39%
8/8/2018 25.9 26.6 26.6 24.55 46,66K -2.81%
8/7/2018 26.65 28.8 29.4 26.25 83,43K -5.83%
8/6/2018 28.3 25.5 29.5 25.05 115,13K 12.30%
8/3/2018 25.2 22.8 25.2 22.45 74,54K 14.81%
8/2/2018 21.95 22.4 23.3 21.75 43,31K 6.55%
8/1/2018 20.6 20.75 20.75 20.5 2,12K -0.48%
7/31/2018 20.7 20.7 20.75 20.4 2,80K 0.24%
7/30/2018 20.65 20.45 20.7 20.35 1,53K 0.98%
7/27/2018 20.45 20.65 20.65 20.4 2,04K -0.97%
7/26/2018 20.65 20.35 20.65 20 2,42K 1.23%
7/25/2018 20.4 20.2 20.45 20.1 2,77K 0.99%
7/24/2018 20.2 20.55 20.55 20.2 2,45K -1.46%
7/23/2018 20.5 20.65 20.65 20.4 2,26K 0.99%
7/20/2018 20.3 20.5 20.5 20.15 2,89K -0.98%
7/19/2018 20.5 20.65 20.75 20.5 1,05K -0.73%
7/18/2018 20.65 20.5 20.9 20.5 1,29K 0.73%
7/17/2018 20.5 21.05 21.1 20.5 4,96K -2.38%
7/16/2018 21 20.9 21.1 20.85 4,27K 0.96%
7/13/2018 20.8 20.7 21 20.25 6,90K 0.97%
7/12/2018 20.6 20.65 20.85 20.15 15,53K 2.74%
7/11/2018 20.05 20.2 20.25 19.92 3,40K -0.74%
7/10/2018 20.2 20 20.4 19.92 1,50K 1.00%
7/9/2018 20 20.1 20.1 19.92 1,90K 0.00%
7/6/2018 20 19.9 20.2 19.9 1,31K 0.50%
7/5/2018 19.9 19.8 20 19.8 1,96K 0.51%
7/4/2018 19.8 19.98 20.1 19.74 6,76K -0.90%
7/3/2018 19.98 19.86 20.45 19.86 3,26K 0.60%
7/2/2018 19.86 20.15 20.15 19.66 7,68K -1.44%
6/29/2018 20.15 20.4 20.45 20.15 3,64K -1.23%
6/28/2018 20.4 20.6 20.6 20.15 4,65K 0.74%
6/27/2018 20.25 20.5 20.5 20.25 4,00K -0.49%
6/26/2018 20.35 20.5 20.65 20.35 3,14K -1.21%
6/25/2018 20.6 21 21 20.6 2,24K -0.24%
6/22/2018 20.65 20.7 21 20.65 3,80K 0.00%
6/21/2018 20.65 20.85 20.95 20.6 1,54K -0.96%
6/20/2018 20.85 20.55 20.95 20.5 2,59K 1.96%
6/19/2018 20.45 20.8 21 20.45 3,54K 0.25%
6/18/2018 20.4 20.75 20.75 20.4 7,27K -1.69%
6/15/2018 20.75 21 21 20.75 4,85K -1.19%
6/14/2018 21 20.85 21 20.75 6,05K 1.20%
6/13/2018 20.75 20.85 20.85 20.65 1,98K 0.24%
6/12/2018 20.7 21 21 20.4 4,05K -0.72%
6/11/2018 20.85 21.35 21.35 20.5 4,69K 1.21%
6/8/2018 20.6 20.8 21 20.6 4,64K -0.96%
6/7/2018 20.8 20.95 21.05 20.65 3,64K -0.72%
6/6/2018 20.95 21.2 21.25 20.7 1,57K -0.71%
6/5/2018 21.1 21.3 21.45 20.9 4,72K -1.63%
6/4/2018 21.45 21.6 21.6 21.3 6,46K -0.23%
6/1/2018 21.5 20.6 21.7 20.4 8,54K 5.39%
5/31/2018 20.4 20.8 20.8 20.2 3,88K -0.97%
5/30/2018 20.6 20.55 20.9 20.2 6,50K 0.00%
5/29/2018 20.6 20.9 20.9 20.6 2,13K -0.48%
5/28/2018 20.7 20.95 21.1 20.7 8,44K -0.72%
5/25/2018 20.85 21.1 21.1 20.6 6,27K 0.72%
5/24/2018 20.7 20.8 21 20.65 5,05K 0.49%
5/23/2018 20.6 21.2 21.2 20.6 3,57K -0.96%
5/22/2018 20.8 20.8 21 20.55 2,47K 0.00%
5/21/2018 20.8 21.2 21.2 20.55 4,15K 0.00%
5/18/2018 20.8 21.2 21.2 20.8 6,85K -1.42%
5/17/2018 21.1 21.1 21.3 21.05 2,23K 0.00%
5/16/2018 21.1 21.35 21.4 20.85 8,04K -1.17%
5/15/2018 21.35 21.4 21.6 21.25 8,30K -0.70%
5/14/2018 21.5 21.4 21.5 21.3 2,76K 0.47%
5/11/2018 21.4 21.25 21.55 21.15 1,93K 0.71%
5/10/2018 21.25 21.4 21.4 21.2 0,76K -0.47%
5/9/2018 21.35 21.25 21.45 21 3,80K 0.47%
5/8/2018 21.25 21.55 21.55 20.9 2,19K -0.70%
5/7/2018 21.4 21.5 21.55 20.05 10,08K -0.23%
5/4/2018 21.45 22.1 22.1 21.4 5,46K -2.50%
5/3/2018 22 22.3 22.3 21.4 5,74K -1.35%
5/2/2018 22.3 22.3 22.5 22.05 3,30K 0.68%
4/30/2018 22.15 22.3 22.3 22.05 2,11K -0.67%
4/27/2018 22.3 22.3 22.3 22 3,82K 0.00%
4/26/2018 22.3 22.5 22.5 22.15 14,25K -0.22%
4/25/2018 22.35 22.4 22.45 22.2 5,20K -0.45%
4/24/2018 22.45 22.4 22.5 22.05 8,60K 2.05%
4/23/2018 22 21.75 22.95 21.65 12,42K 1.15%
4/20/2018 21.75 21.65 21.75 21.15 5,23K 0.46%
4/19/2018 21.65 21.6 21.7 21.4 5,03K 0.46%
4/18/2018 21.55 21.35 21.6 21.3 4,23K 0.94%
4/17/2018 21.35 21.25 21.45 21.25 3,57K 0.00%
4/16/2018 21.35 21.6 21.6 21.2 6,81K 0.23%
4/13/2018 21.3 21.5 21.55 21.2 2,58K 0.00%
4/12/2018 21.3 21.35 21.5 21.2 2,58K 0.24%
4/11/2018 21.25 21.4 21.45 21 5,25K 0.00%
4/10/2018 21.25 21.55 21.55 21 7,73K 0.00%
4/9/2018 21.25 21.55 21.7 21.2 12,47K 0.24%
4/6/2018 21.2 21.1 21.3 20.25 9,67K 2.42%
4/5/2018 20.7 21.5 22.1 20.6 36,94K 0.98%
4/4/2018 20.5 20.8 20.85 20.35 3,23K -0.24%
4/3/2018 20.55 20.55 20.85 20.25 6,33K 1.73%
3/29/2018 20.2 20.2 20.2 20 1,93K 1.00%
3/28/2018 20 20.3 20.3 19.98 2,72K -0.25%
3/27/2018 20.05 20.2 20.2 19.9 2,58K 0.96%
3/26/2018 19.86 20 20.1 19.8 3,34K -0.70%
3/23/2018 20 20.05 20.05 19.82 9,20K -0.25%
3/22/2018 20.05 20.25 20.35 20.05 2,20K -0.99%
3/21/2018 20.25 20.6 20.65 20.1 5,36K -0.98%
3/20/2018 20.45 20.85 20.9 20.3 3,06K -1.92%
3/19/2018 20.85 21.15 21.15 20.65 2,83K -0.24%
3/16/2018 20.9 20.6 21.3 20.45 6,26K 1.46%
3/15/2018 20.6 20.6 20.7 20.5 2,19K 0.00%
3/14/2018 20.6 20.55 20.7 20.45 2,59K 0.24%
3/13/2018 20.55 20.55 20.7 20.45 3,66K 0.00%
3/12/2018 20.55 21 21 20.45 6,73K -1.67%
3/9/2018 20.9 21.1 21.1 20.85 2,65K -0.48%
3/8/2018 21 21.15 21.15 20.95 7,83K -0.71%
3/7/2018 21.15 21.25 21.3 21 1,73K -0.24%
3/6/2018 21.2 20.85 21.3 20.8 1,40K 1.68%
3/5/2018 20.85 21.1 21.1 20.85 2,74K 0.24%
3/2/2018 20.8 21.2 21.3 20.8 3,47K -1.89%
3/1/2018 21.2 21.45 21.45 20.95 4,89K -1.17%
2/28/2018 21.45 21.3 21.45 21.25 3,49K 0.94%
2/27/2018 21.25 21.2 21.5 21.05 4,90K 0.95%
2/26/2018 21.05 21.1 21.45 20.95 6,45K -0.24%
2/23/2018 21.1 21.2 21.4 21.05 6,46K -0.94%
2/22/2018 21.3 21.65 21.85 21.1 8,55K -1.39%
2/21/2018 21.6 22.5 22.5 21.6 27,05K 0.47%
2/20/2018 21.5 21.65 21.8 21.4 8,25K -0.46%
2/19/2018 21.6 22 22.05 21.6 7,04K -0.92%
2/16/2018 21.8 21.6 21.95 21.6 7,28K 1.16%
2/15/2018 21.55 21.65 21.85 21.4 4,56K 0.23%
2/14/2018 21.5 21.5 21.6 21.35 4,86K 0.70%
2/13/2018 21.35 21.2 21.7 21.05 8,85K 0.95%
2/12/2018 21.15 21 21.2 20.9 3,19K 1.44%
2/9/2018 20.85 20.65 21 20.4 4,68K 0.00%
2/8/2018 20.85 21.15 21.25 20.65 3,03K -1.42%
2/7/2018 21.15 20.25 21.2 20.2 9,16K 4.96%
2/6/2018 20.15 19.5 20.3 19.5 31,38K -2.18%
2/5/2018 20.6 20.8 21 20.6 36,45K -2.83%
2/2/2018 21.2 21.5 21.8 20.85 17,36K -1.40%
2/1/2018 21.5 21.45 21.7 21.3 8,46K 1.42%
1/31/2018 21.2 21.7 21.8 21.15 16,78K -2.53%
1/30/2018 21.75 22.1 22.1 21.75 11,64K -1.58%
1/29/2018 22.1 22.1 22.65 22.1 16,76K 0.45%
1/26/2018 22 22.15 22.3 21.95 7,35K 0.00%
1/25/2018 22 22.3 22.5 21.95 5,39K -1.12%
1/24/2018 22.25 22.1 22.3 21.75 18,91K 0.68%
1/23/2018 22.1 22.55 22.55 22.1 9,94K -1.78%
1/22/2018 22.5 22.9 22.9 22.3 6,60K -1.53%
1/19/2018 22.85 22.5 23.05 22.3 5,39K 2.01%
1/18/2018 22.4 22.8 23.15 22.4 12,13K -0.44%
1/17/2018 22.5 23.05 23.05 22.1 11,77K -2.60%
1/16/2018 23.1 23.2 23.2 22.8 6,42K 0.00%
1/15/2018 23.1 23.1 23.45 23.05 7,17K -0.22%
1/12/2018 23.15 23 23.2 22.1 10,33K 2.43%
1/11/2018 22.6 23.2 23.5 22.6 11,38K -2.38%
1/10/2018 23.15 23.75 23.75 23.15 9,70K -2.32%
1/9/2018 23.7 23.6 23.8 23.3 14,16K 2.16%
1/8/2018 23.2 22.65 23.6 22.55 21,76K 3.57%
1/5/2018 22.4 21.6 22.75 21.6 18,44K 4.43%
1/4/2018 21.45 21.45 21.5 21.35 6,62K 1.42%
1/3/2018 21.15 21.4 21.45 21 10,28K -1.17%
1/2/2018 21.4 21.85 22 21.4 8,53K -1.20%
12/29/2017 21.66 21.38 21.69 21.33 12,95K 1.21%
12/28/2017 21.4 21.14 21.47 21 9,92K 1.66%
12/27/2017 21.05 21.65 21.65 20.98 22,22K -2.46%
12/22/2017 21.58 21.65 21.7 21.5 13,72K 0.05%
12/21/2017 21.57 21.5 21.64 21.4 12,45K 0.65%
12/20/2017 21.43 21.48 21.7 21.34 26,73K -0.23%
12/19/2017 21.48 21.2 21.62 21.11 11,78K 1.75%
12/18/2017 21.11 21.65 21.66 21.07 17,71K -1.81%
12/15/2017 21.5 21.8 21.8 21.05 19,59K -1.38%
12/14/2017 21.8 21.26 22.06 21 51,44K 4.21%
12/13/2017 20.92 20.3 21.28 19.52 201,69K 0.58%
12/12/2017 20.8 22.5 22.64 20.68 97,65K -9.96%
12/11/2017 23.1 24.97 24.97 22.89 40,52K -6.48%
12/8/2017 24.7 23.18 25.42 22.8 26,75K 6.93%
12/7/2017 23.1 23.12 23.39 22 25,58K -0.99%
12/6/2017 23.33 24.99 24.99 23.25 36,64K -8.22%
12/5/2017 25.42 24.34 25.83 23.78 40,49K -3.57%
12/4/2017 26.36 26.91 26.95 26 10,79K -2.12%
12/1/2017 26.93 27.29 27.6 26.91 5,86K -1.28%
11/30/2017 27.28 27.8 27.87 27.21 7,62K -1.87%
11/29/2017 27.8 27.5 27.87 27.38 9,30K 1.83%
11/28/2017 27.3 27.77 28.18 27.3 19,29K 2.06%
11/27/2017 26.75 27.58 27.58 26.75 7,08K -2.51%
11/24/2017 27.44 28 28 26.69 22,82K -1.96%
11/23/2017 27.99 27.18 28.2 27.16 20,01K 3.48%
11/22/2017 27.05 26.2 27.21 26.19 16,84K 4.12%
11/21/2017 25.98 25.65 26.34 25.45 16,40K 2.04%
11/20/2017 25.46 24.87 26.26 24.79 14,88K 5.51%
11/17/2017 24.13 24.45 24.54 24.08 3,24K 0.54%
11/16/2017 24 24.6 24.7 23.91 7,14K -2.44%
11/15/2017 24.6 25.1 25.35 24.6 6,60K -1.84%
11/14/2017 25.06 24.5 25.08 24.49 5,42K 2.70%
11/13/2017 24.4 24.34 25 24.01 8,14K 2.18%
11/10/2017 23.88 24.07 24.07 23.73 4,72K -0.87%
11/9/2017 24.09 24.21 24.35 24.09 2,55K -0.45%
11/8/2017 24.2 24.45 24.6 24.2 6,31K -1.22%
11/7/2017 24.5 24.59 24.69 24.4 5,37K -0.45%
11/6/2017 24.61 24.89 24.9 24.6 6,39K -0.77%
11/3/2017 24.8 24.59 24.94 24.58 4,50K 0.85%
11/2/2017 24.59 25.1 25.12 24.55 11,61K -1.76%
11/1/2017 25.03 25.05 25.87 25 15,98K 0.16%
10/31/2017 24.99 26.49 26.56 24.6 29,89K -4.62%
10/30/2017 26.2 24.95 28.25 24.81 81,49K 8.26%
10/27/2017 24.2 24.15 24.34 24.11 9,83K 0.67%
10/26/2017 24.04 23.9 24.31 23.8 16,71K 1.86%
10/25/2017 23.6 23.85 23.85 23.5 12,63K -0.04%
10/24/2017 23.61 23.6 24.05 23.06 53,63K 6.26%
10/23/2017 22.22 22.24 22.5 22.21 3,88K 0.09%
10/20/2017 22.2 22.05 22.2 22.02 4,29K 0.50%
10/19/2017 22.09 22.2 22.27 22.05 3,71K -0.50%
10/18/2017 22.2 22.43 22.43 22.12 4,45K -1.03%
10/17/2017 22.43 22.44 22.44 22.15 5,54K -0.04%
10/16/2017 22.44 22.98 22.98 22.34 3,16K -2.14%
10/13/2017 22.93 22.88 22.93 22.5 4,19K 0.22%
10/12/2017 22.88 22.99 23 22.66 5,44K -0.52%
10/11/2017 23 23.28 23.3 22.93 7,75K -0.48%
10/10/2017 23.11 23.93 23.93 23.1 6,34K -1.91%
10/9/2017 23.56 23.64 24.29 23.5 19,00K 1.12%
10/6/2017 23.3 23.2 23.74 22.35 48,05K 5.53%
10/5/2017 22.08 22.3 22.3 21.99 6,38K -1.16%
10/4/2017 22.34 22.6 22.6 22.27 4,13K -0.93%
10/3/2017 22.55 22.86 22.86 22.4 4,87K -1.36%
10/2/2017 22.86 23.44 23.44 22.5 6,30K -1.47%
9/29/2017 23.2 22.2 24.6 22.2 20,83K 4.74%
9/28/2017 22.15 22.11 22.28 21.96 9,87K 0.59%
9/27/2017 22.02 22.93 23 21.13 20,97K -4.05%
9/26/2017 22.95 23.13 23.2 22.33 8,05K -0.78%
9/25/2017 23.13 23.54 23.54 23.04 12,83K -1.70%
9/22/2017 23.53 23.55 23.65 23.46 4,34K -0.08%
9/21/2017 23.55 23.71 23.71 23.39 6,05K -0.67%
9/20/2017 23.71 24.16 24.5 23.7 13,02K -2.83%
9/19/2017 24.4 24.53 24.6 24.25 3,29K -0.49%
9/18/2017 24.52 24.75 24.75 24.41 4,48K -0.33%
9/15/2017 24.6 24.79 24.79 24.6 2,70K -0.81%
9/14/2017 24.8 24.6 24.8 24.5 4,59K 0.94%
9/13/2017 24.57 24.8 24.8 24.57 2,62K -0.93%
9/12/2017 24.8 24.8 24.9 24.74 3,35K 0.28%
9/11/2017 24.73 24.74 24.76 24.6 4,96K -0.12%
9/8/2017 24.76 24.82 24.82 24.65 3,16K -0.48%
9/7/2017 24.88 25.01 25.09 24.67 5,06K -0.48%
9/6/2017 25 25.45 25.45 24.65 8,92K -1.54%
9/5/2017 25.39 25.74 25.75 25.39 3,69K -1.36%
9/4/2017 25.74 25.84 25.84 25.5 2,71K -0.39%
9/1/2017 25.84 25.8 25.85 25.67 2,21K 0.19%
8/31/2017 25.79 26 26 25.64 2,15K -0.77%
8/30/2017 25.99 26.06 26.19 25.79 1,97K -0.04%
8/29/2017 26 26.55 26.55 26 2,59K -2.22%
8/28/2017 26.59 26.8 26.82 26.55 2,10K -0.23%
8/25/2017 26.65 26.53 26.72 26.52 2,33K 0.49%
8/24/2017 26.52 26.49 26.71 26.44 6,62K 2.00%
8/23/2017 26 25.21 26 24.8 6,12K 3.17%
8/22/2017 25.2 25.46 25.49 25.2 1,38K -0.98%
8/21/2017 25.45 25.7 25.75 25.21 3,57K -0.97%
8/18/2017 25.7 25.99 26.3 25.58 10,22K 1.38%
8/17/2017 25.35 24.68 25.35 24.68 2,74K 3.01%
8/16/2017 24.61 24.8 24.8 24.6 1,34K -0.57%
8/15/2017 24.75 24.96 25.17 24.53 2,56K -0.80%
8/14/2017 24.95 24.5 25 24.5 3,97K 3.96%
8/11/2017 24 24.4 24.4 23.95 10,10K -1.92%
8/10/2017 24.47 24.52 24.6 24.4 3,76K -0.85%
8/9/2017 24.68 25.12 25.12 24.49 7,03K -1.71%
8/8/2017 25.11 25.3 25.43 25.11 3,86K -0.52%
8/7/2017 25.24 25.45 25.45 25.24 1,31K -0.83%
8/4/2017 25.45 25.59 25.59 25.24 5,12K -0.55%
8/3/2017 25.59 25.73 25.77 25.5 3,32K -0.81%
8/2/2017 25.8 25.93 25.95 25.73 2,97K -0.54%
8/1/2017 25.94 25.93 26.03 25.81 3,13K 0.15%
7/31/2017 25.9 26.19 26.19 25.9 3,41K -1.26%
7/28/2017 26.23 26.23 26.33 26.22 1,67K 0.00%
7/27/2017 26.23 26.64 26.64 26.2 1,60K -1.13%
7/26/2017 26.53 26.17 26.53 26.17 3,73K 1.45%
7/25/2017 26.15 26.2 26.43 26.01 1,36K -0.19%
7/24/2017 26.2 26.05 26.38 25.8 4,76K 1.28%
7/21/2017 25.87 26.25 26.25 25.86 3,87K -1.26%
7/20/2017 26.2 26.4 26.5 25.9 8,08K -0.95%
7/19/2017 26.45 26.59 26.59 26.4 6,93K -0.23%
7/18/2017 26.51 26.58 26.6 26.51 4,20K -0.26%
7/17/2017 26.58 26.6 26.8 26.51 5,54K -0.08%
7/14/2017 26.6 26.6 26.65 26.51 1,84K 0.34%
7/13/2017 26.51 26.42 26.65 26.42 4,39K 0.19%
7/12/2017 26.46 26.5 26.5 26.42 2,32K 0.23%
7/11/2017 26.4 26.66 26.7 26.4 10,41K -0.94%
7/10/2017 26.65 27.05 27.05 26.5 7,71K -0.86%
7/7/2017 26.88 26.95 27.08 26.81 6,66K -0.26%
7/6/2017 26.95 26.99 27 26.84 1,98K 0.52%
7/5/2017 26.81 27.18 27.18 26.81 2,22K -1.36%
7/4/2017 27.18 27.15 27.18 26.8 5,73K 0.30%
7/3/2017 27.1 27 27.1 26.81 2,22K 1.08%
6/30/2017 26.81 26.8 27 26.8 1,93K 0.04%
6/29/2017 26.8 27.2 27.21 26.6 6,50K -0.92%
6/28/2017 27.05 27.01 27.11 26.85 3,66K 0.33%
6/27/2017 26.96 27.19 27.19 26.88 6,77K -0.70%
6/26/2017 27.15 27.4 27.45 27.06 5,10K -0.91%
6/23/2017 27.4 27.39 27.58 27.19 4,25K 0.37%
6/22/2017 27.3 27.54 27.7 27.17 3,41K -0.18%
6/21/2017 27.35 27.74 27.74 27.34 5,23K -1.37%
6/20/2017 27.73 27.94 27.94 27.64 3,66K -0.61%
6/19/2017 27.9 27.75 28.29 27.65 5,17K 0.90%
6/16/2017 27.65 27.5 27.9 27.5 6,12K -0.47%
6/15/2017 27.78 28.02 28.02 27.78 4,15K -0.79%
6/14/2017 28 28.25 28.25 28 4,20K -0.99%
6/13/2017 28.28 28.5 28.55 28.1 4,39K -0.56%
6/12/2017 28.44 28.33 28.9 28.3 4,86K 0.85%
6/9/2017 28.2 28.25 28.45 28.2 3,13K -0.11%
6/8/2017 28.23 28.6 28.7 28 9,50K -1.16%
6/7/2017 28.56 28.56 28.8 28.52 3,47K 0.00%
6/6/2017 28.56 28.99 29 28.55 6,06K -1.82%
6/5/2017 29.09 29.29 29.29 28.91 3,92K -0.68%
6/2/2017 29.29 29 29.29 29 2,46K 1.00%
6/1/2017 29 28.91 29.19 28.84 6,49K 0.35%
5/31/2017 28.9 29.06 29.06 28.85 4,76K -0.65%
5/30/2017 29.09 29.34 29.4 29 4,94K -0.85%
5/29/2017 29.34 29.12 29.4 28.85 7,97K 0.76%
5/26/2017 29.12 29.6 29.6 29.01 6,13K -1.59%
5/25/2017 29.59 29.48 29.83 29.36 3,24K 0.37%
5/24/2017 29.48 29.5 29.54 29.35 3,62K -0.03%
5/23/2017 29.49 29.69 29.7 29.45 3,10K -0.03%
5/22/2017 29.5 29.69 29.75 29.46 2,46K 0.00%
5/19/2017 29.5 29.4 29.75 29.35 2,11K 0.34%
5/18/2017 29.4 30 30 29.36 3,61K -1.11%
5/17/2017 29.73 30.89 31.09 29.46 16,00K -3.54%
5/16/2017 30.82 29.96 30.88 29.76 9,51K 2.87%
5/15/2017 29.96 29.68 29.96 29.35 8,74K 1.90%
5/12/2017 29.4 29.95 29.96 29.4 5,61K -1.34%
5/11/2017 29.8 30.05 30.15 29.61 8,92K -0.20%
5/10/2017 29.86 31 31 29.86 14,21K -3.37%
5/9/2017 30.9 32 32.1 29.82 21,26K -0.96%
5/8/2017 31.2 30.25 31.24 30 8,92K 5.76%
5/5/2017 29.5 29.75 29.95 29.45 16,79K 0.14%
5/4/2017 29.46 30.78 30.78 28.85 37,47K -2.13%
5/3/2017 30.1 33 33.6 30.1 109,94K 12.82%
5/2/2017 26.68 26.56 26.95 26.5 6,06K 0.45%
4/28/2017 26.56 26.8 26.95 26.53 5,76K -0.90%
4/27/2017 26.8 26.7 26.87 26.63 2,47K 0.37%
4/26/2017 26.7 26.65 26.8 26.45 4,07K 0.19%
4/25/2017 26.65 26.85 26.85 26.52 3,35K -0.74%
4/24/2017 26.85 26.57 27 26.51 3,92K 1.13%
4/21/2017 26.55 26.5 26.57 26.33 2,74K -0.34%
4/20/2017 26.64 26.45 26.64 26.32 2,51K 0.72%
4/19/2017 26.45 26.78 26.8 26.41 6,43K -1.27%
4/18/2017 26.79 26.91 27 26.72 3,40K -0.41%
4/13/2017 26.9 27.17 27.17 26.9 4,13K -1.03%
4/12/2017 27.18 27.25 27.25 27.16 2,76K -0.44%
4/11/2017 27.3 27.49 27.49 27.25 2,77K -0.73%
4/10/2017 27.5 27.84 27.84 27.5 4,07K -1.22%
4/7/2017 27.84 27.83 27.9 27.8 2,03K -0.18%
4/6/2017 27.89 27.99 27.99 27.81 2,53K -0.36%
4/5/2017 27.99 28.05 28.05 27.9 3,64K -0.18%
4/4/2017 28.04 28.3 28.3 28.04 4,13K -0.64%
4/3/2017 28.22 28.19 28.27 28.09 4,19K 0.75%
3/31/2017 28.01 28.21 28.23 28 6,24K -0.92%
3/30/2017 28.27 28.63 28.89 28.25 3,83K -1.26%
3/29/2017 28.63 29.25 29.3 28.44 8,74K -2.12%
3/28/2017 29.25 28.38 29.34 28.28 10,72K 4.46%
3/27/2017 28 27.58 28.5 27.5 13,47K 3.44%
3/24/2017 27.07 27.17 27.25 26.84 2,11K -0.37%
3/23/2017 27.17 27.68 27.68 27 2,10K -1.77%
3/22/2017 27.66 27.45 27.66 26.6 7,17K 0.58%
3/21/2017 27.5 27.63 27.7 27.5 2,77K -0.18%
3/20/2017 27.55 28.19 28.2 27.55 3,57K -1.54%
3/17/2017 27.98 28 28.24 27.62 5,78K 1.30%
3/16/2017 27.62 26.45 28 26.45 7,58K 4.58%
3/15/2017 26.41 26.66 26.75 26.35 7,13K -1.16%
3/14/2017 26.72 26.75 26.89 26.7 3,47K -0.37%
3/13/2017 26.82 26.92 27.1 26.74 3,54K -0.37%
3/10/2017 26.92 27.15 27.33 26.74 7,00K -1.03%
3/9/2017 27.2 27.3 27.5 27.12 4,16K -0.15%
3/8/2017 27.24 27.57 27.57 27.24 6,95K -1.16%
3/7/2017 27.56 27.88 27.88 27.56 3,98K -1.15%
3/6/2017 27.88 28.64 28.64 27.76 6,73K -2.52%
3/3/2017 28.6 28.65 28.8 28.42 2,87K -0.17%
3/2/2017 28.65 28.65 28.75 28.35 4,98K 0.00%
3/1/2017 28.65 28.32 28.65 28.3 3,14K 1.06%
2/28/2017 28.35 28.83 28.83 28.35 3,83K -1.56%
2/27/2017 28.8 28.9 28.95 28.8 1,85K -0.07%
2/24/2017 28.82 28.99 29.3 28.82 3,91K 0.00%
2/23/2017 28.82 29.1 29.1 28.75 4,09K -0.21%
2/22/2017 28.88 28.99 28.99 28.79 2,07K -0.38%
2/21/2017 28.99 29.1 29.3 28.8 4,66K -0.55%
2/20/2017 29.15 29.62 29.9 29.1 5,61K -2.05%
2/17/2017 29.76 29.5 30.1 29.32 5,06K 0.92%
2/16/2017 29.49 30.05 30.05 29.35 5,26K -1.21%
2/15/2017 29.85 30.2 30.4 29.7 7,23K -0.60%
2/14/2017 30.03 29.5 30.05 29.01 22,84K 2.49%
2/13/2017 29.3 29 29.39 28.91 11,18K 2.99%
2/10/2017 28.45 27.2 28.57 27.11 6,98K 4.98%
2/9/2017 27.1 27.14 27.33 27.09 3,23K 0.04%
2/8/2017 27.09 27.75 27.76 27 13,51K -2.38%
2/7/2017 27.75 27.85 28.39 27.7 16,49K -0.43%
2/6/2017 27.87 29.9 29.9 27 34,49K -5.33%
2/3/2017 29.44 29.6 30 29.28 4,73K 0.58%
2/2/2017 29.27 29.14 29.3 29.14 1,76K 0.45%
2/1/2017 29.14 29.45 29.5 29.11 3,61K -0.88%
1/31/2017 29.4 28.77 29.42 28.76 8,24K 2.23%
1/30/2017 28.76 28.99 29 28.76 1,66K -1.13%
1/27/2017 29.09 28.76 29.19 28.61 6,43K 1.15%
1/26/2017 28.76 29.4 29.59 28.5 10,11K -1.98%
1/25/2017 29.34 29.26 29.64 29.26 2,44K 0.27%
1/24/2017 29.26 29.5 29.6 29.26 1,67K -1.28%
1/23/2017 29.64 29.73 29.73 29.53 1,25K -0.20%
1/20/2017 29.7 29.25 29.7 29.03 1,87K 1.82%
1/19/2017 29.17 29.56 29.64 29 3,36K -1.59%
1/18/2017 29.64 29.45 29.86 29.44 1,90K 1.13%
1/17/2017 29.31 29.25 29.69 29.19 2,33K 0.41%
1/16/2017 29.19 29.19 29.25 29.04 1,18K 0.00%
1/13/2017 29.19 29.03 29.19 29 1,51K 0.55%
1/12/2017 29.03 29.02 29.18 28.91 2,41K 0.03%
1/11/2017 29.02 29 29.62 28.92 3,06K -0.03%
1/10/2017 29.03 29.17 29.34 28.93 2,80K -0.58%
1/9/2017 29.2 29.73 29.73 29.18 5,01K -1.98%
1/6/2017 29.79 29.79 29.8 29.43 2,23K 0.44%
1/5/2017 29.66 29.86 30 29.66 2,48K -0.67%
1/4/2017 29.86 30.5 30.5 29.83 4,65K -0.96%
1/3/2017 30.15 29.83 30.37 29.83 3,15K 1.41%
1/2/2017 29.73 28.75 30 28.75 7,53K 3.55%
12/30/2016 28.71 28.72 28.83 28.7 4,61K 0.00%
12/29/2016 28.71 28.75 28.89 28.71 2,82K -0.10%
12/28/2016 28.74 28.7 28.85 28.67 3,10K 0.14%
12/27/2016 28.7 29.1 29.1 28.7 6,64K -1.41%
12/23/2016 29.11 29.39 29.4 29.07 5,29K -0.95%
12/22/2016 29.39 29.46 29.49 29.05 10,60K -0.98%
12/21/2016 29.68 30.01 30.14 29.61 5,43K -1.10%
12/20/2016 30.01 30.05 30.18 30.01 2,65K -0.23%
12/19/2016 30.08 30.35 30.45 30.04 3,63K -0.89%
12/16/2016 30.35 30.37 30.49 30.31 3,24K -0.10%
12/15/2016 30.38 30.45 30.5 30.32 1,51K 0.13%
12/14/2016 30.34 30.45 30.5 30.31 3,13K -0.26%
12/13/2016 30.42 30.3 30.45 30 9,18K 0.90%
12/12/2016 30.15 30.5 30.5 30 5,69K -2.43%
12/9/2016 30.9 32.49 32.49 30.12 8,49K -4.10%
12/8/2016 32.22 32.25 32.85 32.22 6,96K 0.53%
12/7/2016 32.05 30.5 32.05 30.5 7,88K 5.08%
12/6/2016 30.5 30 30.5 30 6,32K 1.67%
12/5/2016 30 30.1 30.25 29.8 3,85K 0.00%
12/2/2016 30 29.74 30.69 28.6 12,32K 1.80%
12/1/2016 29.47 25 30.15 24 82,87K -12.68%
11/30/2016 33.75 34.75 34.76 33.67 4,09K -2.88%
11/29/2016 34.75 34.9 34.95 34.6 1,34K -0.43%
11/28/2016 34.9 35 35 34.82 0,75K -0.51%
11/25/2016 35.08 35.14 35.14 34.87 1,18K -0.11%
11/24/2016 35.12 34.82 35.12 34.82 0,41K 0.86%
11/23/2016 34.82 35.14 35.18 34.82 1,24K -0.91%
11/22/2016 35.14 35.47 35.5 35.12 1,22K -0.93%
11/21/2016 35.47 35.3 35.47 35 0,97K 0.48%
11/18/2016 35.3 34.4 35.3 34.4 1,95K 2.32%
11/17/2016 34.5 35.75 35.75 34.38 4,17K -3.63%
11/16/2016 35.8 36.75 36.75 35 7,34K -2.59%
11/15/2016 36.75 36.85 36.85 36.65 1,89K -0.08%
11/14/2016 36.78 36.93 36.93 36.78 0,81K -0.33%
11/11/2016 36.9 36.93 36.93 36.73 0,63K 0.00%
11/10/2016 36.9 37.4 37.42 36.51 1,99K -0.22%
11/9/2016 36.98 36 37.5 32.5 7,92K -0.83%
11/8/2016 37.29 37.3 37.4 37.2 1,18K -0.03%
11/7/2016 37.3 37.61 37.87 37.17 1,71K -0.82%
11/4/2016 37.61 37.95 37.95 37.61 1,16K -1.03%
11/3/2016 38 38.07 38.52 38 1,54K -0.52%
11/2/2016 38.2 39.78 39.78 38.2 1,69K -3.78%
11/1/2016 39.7 39.93 40.06 39.7 1,52K -0.58%
10/31/2016 39.93 39.48 39.93 39.37 2,44K 1.63%
10/28/2016 39.29 38.85 39.29 38.6 1,47K 1.00%
10/27/2016 38.9 38.49 39 38.49 1,26K 1.07%
10/26/2016 38.49 38.05 38.49 37.9 1,90K 1.16%
10/25/2016 38.05 38.21 38.34 38.05 0,42K -0.42%
10/24/2016 38.21 38.35 38.35 37.86 1,72K -0.37%
10/21/2016 38.35 39 39 38.24 0,43K -0.42%
10/20/2016 38.51 39.19 39.56 38.51 2,45K -0.28%
10/19/2016 38.62 37.72 39.42 37.72 5,41K 2.41%
10/18/2016 37.71 37.6 37.71 37.3 2,40K 0.16%
10/17/2016 37.65 37.63 37.73 37.55 1,07K -0.50%
10/14/2016 37.84 37.75 38 37.75 1,48K 0.24%
10/13/2016 37.75 37.8 37.86 37.71 0,68K 0.11%
10/12/2016 37.71 37.9 37.9 37.71 0,74K -0.48%
10/11/2016 37.89 37.94 37.94 37.8 1,37K -0.16%
10/10/2016 37.95 38.4 38.4 37.53 1,60K -1.30%
10/7/2016 38.45 38.72 38.75 38 2,86K -0.77%
10/6/2016 38.75 39.11 39.24 38.75 4,46K -0.69%
10/5/2016 39.02 38.75 39.29 38.75 1,73K 0.77%
10/4/2016 38.72 38.25 38.75 38.17 2,27K 1.49%
10/3/2016 38.15 38.61 38.72 38.15 1,42K -1.47%
9/30/2016 38.72 39.1 39.15 38.65 3,52K -1.10%
9/29/2016 39.15 39.3 39.3 39.07 0,81K -0.25%
9/28/2016 39.25 39.2 39.25 39.07 1,08K 0.13%
9/27/2016 39.2 39.37 39.57 39 3,17K -0.51%
9/26/2016 39.4 39.39 39.59 39.24 1,24K 0.00%
9/23/2016 39.4 39.3 39.4 39.01 1,73K 0.00%
9/22/2016 39.4 40 40 39.4 1,74K -0.98%
9/21/2016 39.79 39.46 39.97 39.3 1,98K 1.79%
9/20/2016 39.09 39 39.3 39 1,27K 0.23%
9/19/2016 39 39.27 39.35 39 1,48K -0.54%
9/16/2016 39.21 39.46 39.46 38.9 1,56K 1.11%
9/15/2016 38.78 39.66 39.66 38.65 2,19K -1.47%
9/14/2016 39.36 38.9 39.94 38.9 2,11K 1.50%
9/13/2016 38.78 38.62 40 38.62 2,71K 0.05%
9/12/2016 38.76 39.5 39.5 38.62 4,80K -2.98%
9/9/2016 39.95 40.25 40.7 39.95 4,61K -0.57%
9/8/2016 40.18 40.66 40.79 40.18 6,37K -0.99%
9/7/2016 40.58 41.34 41.34 40.55 3,49K -0.56%
9/6/2016 40.81 40.87 41.54 40.55 6,21K 0.64%
9/5/2016 40.55 40.7 41.06 40.51 3,33K 0.12%
9/2/2016 40.5 41.44 41.69 40.05 11,85K -4.07%
9/1/2016 42.22 39 44.95 38.76 33,77K 9.41%
8/31/2016 38.59 37.93 38.8 37.5 10,65K 3.88%
8/30/2016 37.15 36.98 38.34 36.51 18,98K 6.57%
8/29/2016 34.86 35.3 35.4 34.85 0,97K -1.25%
8/26/2016 35.3 35.15 35.35 35.05 1,02K 0.43%
8/25/2016 35.15 35.54 35.54 35 1,08K -0.03%
8/24/2016 35.16 34.95 35.55 34.61 0,60K 0.60%
8/23/2016 34.95 34.45 35.92 34.33 3,66K 1.60%
8/22/2016 34.4 34.05 34.7 34.05 1,65K 1.03%
8/19/2016 34.05 34.52 34.54 34.05 1,26K -1.45%
8/18/2016 34.55 34.56 35.08 34.55 0,97K -0.03%
8/17/2016 34.56 35.84 35.95 34.35 3,11K -3.33%
8/16/2016 35.75 35.91 35.91 35.65 1,43K -1.05%
8/15/2016 36.13 36.14 36.46 35.85 1,20K -0.03%
8/12/2016 36.14 35.35 36.17 35.27 3,25K 2.23%
8/11/2016 35.35 35.15 35.7 35.15 1,48K 0.57%
8/10/2016 35.15 35.3 35.69 35.01 2,43K -0.28%
8/9/2016 35.25 34.3 35.25 34.21 2,87K 3.10%
8/8/2016 34.19 34.37 34.78 34.19 1,27K -0.38%
8/5/2016 34.32 33.58 34.37 33.58 2,93K 2.20%
8/4/2016 33.58 33.49 33.6 33.47 0,30K 0.27%
8/3/2016 33.49 33.19 33.65 33.19 0,64K 0.90%
8/2/2016 33.19 33.61 33.75 33.19 2,57K -1.07%
8/1/2016 33.55 33.5 33.56 33.3 1,87K 0.15%
7/29/2016 33.5 33.36 33.59 33.3 41,83K 0.60%
7/28/2016 33.3 33.2 33.42 33.18 1,24K 0.45%
7/27/2016 33.15 33.5 33.53 33.09 4,61K -1.04%
7/26/2016 33.5 33.15 33.5 33.15 3,84K 1.52%
7/25/2016 33 31.65 33 31.65 3,27K 4.60%
7/22/2016 31.55 32.34 32.35 31.42 3,27K -2.44%
7/21/2016 32.34 32.8 32.8 32.31 3,21K -1.40%
7/20/2016 32.8 33.85 33.85 32.4 3,37K -2.70%
7/19/2016 33.71 34.2 34.21 33.67 4,50K -1.26%
7/18/2016 34.14 34 34.14 33.52 4,19K 1.91%
7/15/2016 33.5 34 34.4 33.3 4,44K -1.38%
7/14/2016 33.97 32.96 34 32.8 8,71K 4.72%
7/13/2016 32.44 30.29 32.89 30.29 34,41K 10.72%
7/12/2016 29.3 29.4 29.4 28.8 2,36K -0.61%
7/11/2016 29.48 28.33 29.48 28.11 2,80K 4.87%
7/8/2016 28.11 27.2 28.35 27.2 2,76K 3.73%
7/7/2016 27.1 26.75 27.1 26.7 2,70K 2.34%
7/6/2016 26.48 26.29 26.75 25.87 2,50K 1.85%
7/5/2016 26 26.1 26.14 25.47 3,77K -0.57%
7/4/2016 26.15 26.74 26.8 25.9 6,91K -2.43%
7/1/2016 26.8 27.78 27.78 26.5 8,76K -2.65%
6/30/2016 27.53 27.9 28.2 27.53 4,49K -1.33%
6/29/2016 27.9 26.82 29.45 26.73 9,22K 4.49%
6/28/2016 26.7 26.15 27 26.13 7,27K 2.10%
6/27/2016 26.15 27.3 27.33 26 6,97K -3.11%
6/24/2016 26.99 25.01 27.94 25 18,33K -9.43%
6/23/2016 29.8 29.9 30.2 28.86 8,17K -0.33%
6/22/2016 29.9 30.02 30.12 29.89 2,57K -0.37%
6/21/2016 30.01 30.05 30.11 30 1,19K 0.03%
6/20/2016 30 29.95 30.81 29.95 3,25K 0.07%
6/17/2016 29.98 29.75 29.99 29.75 2,96K 0.44%
6/16/2016 29.85 30.65 30.65 29.84 5,56K -2.48%
6/15/2016 30.61 30.5 31.09 30.4 7,61K -3.74%
6/14/2016 31.8 32.77 32.77 31.8 3,38K -3.08%
6/13/2016 32.81 33.91 33.91 32.81 3,31K -2.64%
6/10/2016 33.7 33.92 33.96 33.7 1,38K -0.62%
6/9/2016 33.91 33.86 34.05 33.86 1,93K 0.15%
6/8/2016 33.86 34.11 34.22 33.86 1,87K -0.73%
6/7/2016 34.11 34.13 34.35 34.11 1,81K -0.12%
6/6/2016 34.15 34.5 34.5 33.75 2,23K 1.94%
6/3/2016 33.5 34.26 34.92 33.41 6,17K -2.62%
6/2/2016 34.4 34.6 35 34.27 3,39K -0.55%
6/1/2016 34.59 36.01 36.01 34.5 7,11K -3.49%
5/31/2016 35.84 38 38 35.84 23,27K -6.06%
5/30/2016 38.15 38.3 38.33 37.81 1,22K 0.00%
5/27/2016 38.15 37.89 38.27 37.74 0,84K 1.73%
5/26/2016 37.5 38.27 38.44 37.5 2,41K -1.32%
5/25/2016 38 37.55 38.05 37.55 4,03K 1.20%
5/24/2016 37.55 35.52 37.55 35.52 5,07K 3.02%
5/23/2016 36.45 36.45 37.29 35.69 8,12K 0.00%
5/20/2016 36.45 35.18 36.45 35.15 3,03K 3.61%
5/19/2016 35.18 35.8 35.8 34.13 4,67K 0.57%
5/18/2016 34.98 35.46 35.76 34.13 2,30K 2.58%
5/17/2016 34.1 36.78 37.29 34.1 3,55K -5.75%
5/16/2016 36.18 36.55 36.55 36 1,53K -1.01%
5/13/2016 36.55 37 37 36.5 1,74K -1.32%
5/12/2016 37.04 38.5 38.5 37.04 0,97K -2.11%
5/11/2016 37.84 37.9 38.49 37.5 0,94K 2.19%
5/10/2016 37.03 37.05 38 37.03 1,81K -0.99%
5/9/2016 37.4 37.6 37.79 37.03 2,36K -0.53%
5/6/2016 37.6 37.14 38.61 37.12 1,14K 0.91%
5/5/2016 37.26 37.12 38.43 37.12 1,79K 0.27%
5/4/2016 37.16 38.5 39.32 37.12 3,15K -3.68%
5/3/2016 38.58 40 40 38.58 2,23K -2.45%
5/2/2016 39.55 40 40.29 38.86 5,61K 2.99%
4/29/2016 38.4 39.5 39.5 38.4 2,46K -1.66%
4/28/2016 39.05 38.73 39.5 38.72 2,19K 0.83%
4/27/2016 38.73 38.6 38.99 38.6 0,94K -0.18%
4/26/2016 38.8 38.25 39 38.25 1,16K 0.36%
4/25/2016 38.66 39.1 39.15 38.61 1,42K 0.57%
4/22/2016 38.44 39.1 39.11 38.44 0,93K -0.67%
4/21/2016 38.7 38.25 39.25 38.25 2,41K 1.20%
4/20/2016 38.24 38.9 38.9 37.85 1,12K -0.34%
4/19/2016 38.37 38.4 38.76 37.74 1,54K 0.00%
4/18/2016 38.37 38.6 39.2 38.12 1,87K -2.12%
4/15/2016 39.2 38.6 39.2 38.5 1,29K 1.55%
4/14/2016 38.6 39.11 39.11 38.42 0,61K -0.80%
4/13/2016 38.91 38.5 39.45 36.26 5,76K 1.59%
4/12/2016 38.3 38.5 38.9 37.75 2,33K -0.52%
4/11/2016 38.5 38.1 39.47 37.63 5,46K 1.58%
4/8/2016 37.9 36.37 38 36.37 3,73K 4.49%
4/7/2016 36.27 36.36 36.38 35.05 2,31K 1.82%
4/6/2016 35.62 35.5 36.31 34.84 2,53K 1.74%
4/5/2016 35.01 36.2 36.2 35 1,11K -0.09%
4/4/2016 35.04 35.25 35.55 34.96 1,64K -1.30%
4/1/2016 35.5 36 36.63 35.23 2,89K 1.28%
3/31/2016 35.05 34.65 35.27 33.76 2,46K 2.49%
3/30/2016 34.2 33.32 34.2 33.32 2,11K 2.33%
3/29/2016 33.42 33.57 33.9 33 2,49K -1.47%
3/24/2016 33.92 33.6 34 33.55 1,18K 0.95%
3/23/2016 33.6 33.46 34.38 33.46 1,22K -0.86%
3/22/2016 33.89 34.62 34.62 33.76 1,82K -2.17%
3/21/2016 34.64 34.5 34.64 33.73 4,25K -0.46%
3/18/2016 34.8 34.52 35.27 34.52 1,32K -0.29%
3/17/2016 34.9 35.49 35.5 34.51 1,47K -1.91%
3/16/2016 35.58 35.28 35.88 34.51 3,09K 0.51%
3/15/2016 35.4 35.57 36.12 35.2 1,53K -1.94%
3/14/2016 36.1 36.97 36.97 35.1 2,65K 0.22%
3/11/2016 36.02 37.01 37.59 36 2,16K -2.57%
3/10/2016 36.97 37.75 37.75 36.97 2,51K -0.24%
3/9/2016 37.06 37.66 37.75 37.05 1,04K 0.19%
3/8/2016 36.99 37.79 37.79 36.98 1,13K 0.05%
3/7/2016 36.97 37.8 38.24 36.97 3,34K -1.94%
3/4/2016 37.7 37.99 38.24 37.2 3,20K -0.53%
3/3/2016 37.9 37.9 37.91 37.6 3,01K 1.66%
3/2/2016 37.28 36.95 37.99 36.88 6,22K 2.00%
3/1/2016 36.55 36 37.11 35.5 6,23K 3.07%
2/29/2016 35.46 39.76 39.76 35.06 19,92K 10.71%
2/24/2016 32.03 32.29 32.6 32.03 1,29K -0.74%
2/23/2016 32.27 32.3 32.81 32.27 1,95K -0.15%
2/22/2016 32.32 32.5 33 32.2 1,74K 0.91%
2/19/2016 32.03 32.76 32.76 32 2,52K -2.20%
2/18/2016 32.75 32.8 33.24 32.73 2,21K 0.09%
2/17/2016 32.72 33.4 33.4 32.56 1,72K -0.24%
2/16/2016 32.8 32.85 33.37 32.8 1,35K -0.15%
2/15/2016 32.85 32.23 32.91 32.01 2,39K 3.30%
2/12/2016 31.8 32 32.48 31.21 3,31K 1.92%
2/11/2016 31.2 34.2 34.2 31 6,55K -8.93%
2/10/2016 34.26 33 34.48 33 3,49K 3.16%
2/9/2016 33.21 34.8 34.8 33 2,51K -4.73%
2/8/2016 34.86 36.75 36.91 34.86 8,32K -3.25%
2/5/2016 36.03 36.6 36.98 36.01 1,34K -1.80%
2/4/2016 36.69 37 37 36.2 1,20K -0.84%
2/3/2016 37 36.7 37.1 35.87 5,32K 2.89%
2/2/2016 35.96 36.95 36.95 35.85 2,84K -2.47%
2/1/2016 36.87 36.5 36.93 35.23 3,97K 2.36%
1/29/2016 36.02 37.16 37.29 36.01 3,76K -1.29%
1/28/2016 36.49 36.79 37.47 35.7 5,83K 4.44%
1/27/2016 34.94 36.48 36.48 34.35 4,56K 3.65%
1/26/2016 33.71 35 36.14 33.71 5,80K -5.47%
1/25/2016 35.66 37.63 37.7 35.51 9,31K -3.33%
1/22/2016 36.89 35.5 37.9 34.5 18,40K 10.12%
1/21/2016 33.5 28.99 33.51 28.54 17,33K 12.49%
1/20/2016 29.78 29.8 31.2 28.53 29,97K -7.54%
1/19/2016 32.21 34.59 34.95 31.26 10,98K -8.23%
1/18/2016 35.1 37.5 37.54 35 11,62K -5.77%
1/15/2016 37.25 38.66 39.2 36 6,80K -4.24%
1/14/2016 38.9 39.55 39.55 38.56 2,89K -1.64%
1/13/2016 39.55 40.14 40.14 39.55 1,45K 0.05%
1/12/2016 39.53 40 40 39.31 1,15K -1.18%
1/11/2016 40 40.01 40.25 39.2 2,24K -0.10%
1/8/2016 40.04 39.75 40.9 39.47 5,61K 2.67%
1/7/2016 39 39.05 39.9 38.66 4,84K -0.26%
1/6/2016 39.1 40 40.25 39.05 3,78K -2.23%
1/5/2016 39.99 40.19 40.65 39.51 3,00K -1.99%
1/4/2016 40.8 41.41 41.41 40.15 2,19K -0.49%
12/31/2015 41 40.11 41 40 2,17K 1.99%
12/30/2015 40.2 40.3 40.97 40 3,55K -1.13%
12/29/2015 40.66 40.6 40.98 40.5 3,53K 0.15%
12/28/2015 40.6 40.99 41 40.6 4,70K -1.00%
12/24/2015 41.01 41.2 41.34 40.56 3,32K 0.02%
12/23/2015 41 39.5 41.35 39.01 13,05K 3.27%
12/22/2015 39.7 41.1 41.19 39.62 4,87K -3.45%
12/21/2015 41.12 42 42 41.04 7,44K -2.10%
12/18/2015 42 42.01 42.48 41.5 3,17K -0.07%
12/17/2015 42.03 42 42.38 41.2 3,92K 0.21%
12/16/2015 41.94 40.2 42.01 39.8 8,40K 5.88%
12/15/2015 39.61 42.9 42.9 38.61 20,15K -7.88%
12/14/2015 43 43.3 43.75 43 3,54K -1.60%
12/11/2015 43.7 44.3 44.3 43.5 3,04K -1.18%
12/10/2015 44.22 44.35 44.5 43.75 3,50K -0.16%
12/9/2015 44.29 45 45 43.2 9,83K 0.09%
12/8/2015 44.25 46.5 47.18 44.2 9,95K -4.26%
12/7/2015 46.22 52.1 52.1 44.95 16,53K -9.97%
12/4/2015 51.34 53 53 51.23 4,03K -3.48%
12/3/2015 53.19 53.24 53.24 52.66 2,21K -0.09%
12/2/2015 53.24 52.8 53.37 52.62 2,60K 0.81%
12/1/2015 52.81 53.38 53.5 52.61 2,45K -1.07%
11/30/2015 53.38 54.12 54.12 52.6 4,46K 0.72%
11/27/2015 53 53 53.16 52.1 3,84K 0.57%
11/26/2015 52.7 54 54.19 51.75 7,53K -2.41%
11/25/2015 54 54.5 55.4 53.11 24,90K 5.88%
11/24/2015 51 50.07 51.46 49.55 2,73K 1.69%
11/23/2015 50.15 50.51 51.48 50 1,56K -0.69%
11/20/2015 50.5 50.37 50.5 49.9 1,24K 1.00%
11/19/2015 50 50.01 50.37 49.8 1,81K 0.24%
11/18/2015 49.88 49.5 50.78 49.2 2,44K 2.63%
11/17/2015 48.6 48.2 49.5 47.95 3,29K 1.23%
11/16/2015 48.01 49.5 49.74 48 4,64K -3.50%
11/13/2015 49.75 50.1 50.48 49.72 3,39K -0.18%
11/12/2015 49.84 50.32 51 49.84 2,91K -2.20%
11/11/2015 50.96 51.78 51.78 50 5,92K 0.31%
11/10/2015 50.8 53.56 53.98 49 7,37K -5.14%
11/9/2015 53.55 54.4 54.55 53.5 4,48K -1.80%
11/6/2015 54.53 54.8 54.85 54.38 1,53K 0.24%
11/5/2015 54.4 54.96 55.04 54.34 2,04K -1.05%
11/4/2015 54.98 55 55.05 54.32 3,98K -0.11%
11/3/2015 55.04 55 55.1 54.55 2,98K -0.09%
11/2/2015 55.09 54.5 55.09 54.5 2,08K 0.18%
10/30/2015 54.99 54.6 54.99 54.52 2,61K 0.71%
10/29/2015 54.6 54.9 55 54.6 1,10K 0.00%
10/28/2015 54.6 55 55 54.55 1,12K -0.73%
10/27/2015 55 55 55.01 54.5 0,96K 0.02%
10/26/2015 54.99 54.54 55 54.51 1,78K 0.81%
10/23/2015 54.55 54.5 55 54.37 2,50K 0.09%
10/22/2015 54.5 54.35 54.73 53.87 3,82K -0.91%
10/21/2015 55 55.08 55.09 54.5 1,24K -0.13%
10/20/2015 55.07 55.16 55.26 54.62 4,05K -0.34%
10/19/2015 55.26 56 56 55.2 1,24K -0.11%
10/16/2015 55.32 55.9 57.5 55.32 3,22K -1.02%
10/15/2015 55.89 56.97 57.1 55.5 2,14K 0.25%
10/14/2015 55.75 57.4 57.4 55.51 3,29K -2.87%
10/13/2015 57.4 57.89 58.17 56.01 2,00K -1.49%
10/12/2015 58.27 58.3 58.35 57.9 1,51K 0.33%
10/9/2015 58.08 58 58.59 57.54 1,56K -1.02%
10/8/2015 58.68 58.01 58.92 58.01 1,45K 1.00%
10/7/2015 58.1 58 58.48 57.52 1,64K 0.17%
10/6/2015 58 57.33 58 56.89 1,51K 1.19%
10/5/2015 57.32 56.78 57.43 56.02 2,10K 2.28%
10/2/2015 56.04 56.8 57.2 55.91 1,06K -0.18%
10/1/2015 56.14 55.46 57.38 55.46 1,41K -0.64%
9/30/2015 56.5 56.49 57.44 56 1,00K -0.09%
9/29/2015 56.55 57.9 57.9 55.11 2,18K -1.31%
9/28/2015 57.3 58.18 58.4 57.18 1,41K -1.21%
9/25/2015 58 56.01 58.5 55.3 3,83K 5.24%
9/24/2015 55.11 56.1 56.1 55.11 2,88K -2.24%
9/23/2015 56.37 56.8 56.99 56.37 1,29K -1.11%
9/22/2015 57 56.73 57.99 56.6 1,95K -1.72%
9/21/2015 58 57.12 58.35 56.6 1,91K 1.54%
9/18/2015 57.12 58.15 58.15 57.11 2,17K -1.72%
9/17/2015 58.12 58.11 58.79 58.1 1,78K 0.16%
9/16/2015 58.03 58.98 59.4 58.01 2,84K -1.56%
9/15/2015 58.95 59.51 59.8 58.95 1,31K -0.62%
9/14/2015 59.32 60.4 60.45 59.16 1,25K -1.92%
9/11/2015 60.48 61 61 59.5 7,87K -1.80%
9/10/2015 61.59 61.54 61.6 61 2,16K 1.13%
9/9/2015 60.9 60.34 60.99 60.34 1,24K -0.72%
9/8/2015 61.34 60.19 61.49 59.8 0,81K 1.91%
9/7/2015 60.19 62.04 62.04 58 3,44K -2.13%
9/4/2015 61.5 61.79 62.05 61.27 5,02K 1.99%
9/3/2015 60.3 60.26 60.5 60.11 1,03K 0.33%
9/2/2015 60.1 60.2 60.83 60.01 1,21K 0.08%
9/1/2015 60.05 62 62 60.01 3,00K -3.22%
8/31/2015 62.05 62 62.05 60.8 3,70K 0.49%
8/28/2015 61.75 59 62.15 59 6,10K 5.47%
8/27/2015 58.55 58 58.55 56 4,24K 4.57%
8/26/2015 55.99 56.99 56.99 54 4,34K -1.18%
8/25/2015 56.66 54 56.94 53.5 3,44K 4.15%
8/24/2015 54.4 58.25 58.25 53.5 12,62K -7.04%
8/21/2015 58.52 59.66 59.85 58.52 3,01K -0.90%
8/20/2015 59.05 60.6 60.6 59.05 1,95K -1.09%
8/19/2015 59.7 60.07 60.8 59 1,60K -1.97%
8/18/2015 60.9 60.06 60.99 60.03 0,78K 1.48%
8/17/2015 60.01 61.13 61.74 60.01 3,04K -1.80%
8/14/2015 61.11 61.04 61.7 60.13 0,75K -0.52%
8/13/2015 61.43 61 61.75 61 0,90K 0.70%
8/12/2015 61 62.01 62.42 61 2,97K -1.77%
8/11/2015 62.1 62.22 62.95 62.1 1,01K -0.96%
8/10/2015 62.7 62.41 62.95 62.23 1,02K 0.46%
8/7/2015 62.41 63 63 62.36 1,30K -0.92%
8/6/2015 62.99 62.65 62.99 62.13 1,38K 0.61%
8/5/2015 62.61 63 63 62.13 1,17K 0.16%
8/4/2015 62.51 63.4 63.4 62.45 1,45K -1.54%
8/3/2015 63.49 62.49 63.6 62.12 3,24K 2.22%
7/31/2015 62.11 63.27 63.27 62.01 2,04K -0.86%
7/30/2015 62.65 62.08 62.65 61.25 2,40K 2.35%
7/29/2015 61.21 62 62.72 61.2 1,72K -2.45%
7/28/2015 62.75 61.95 62.93 61.07 1,60K 2.87%
7/27/2015 61 63 63 61 2,41K -3.17%
7/24/2015 63 62.01 63 62 2,05K 0.00%
7/23/2015 63 63.5 63.58 62 3,22K -0.28%
7/22/2015 63.18 62.8 63.5 62.05 3,23K 0.61%
7/21/2015 62.8 62.3 62.8 62 1,12K 0.00%
7/20/2015 62.8 62 63.29 62 1,70K 1.44%
7/17/2015 61.91 62 63.25 61.9 1,76K -0.32%
7/16/2015 62.11 62.31 62.9 61.72 2,69K 0.75%
7/15/2015 61.65 60.41 62.49 60.05 3,09K 3.40%
7/14/2015 59.62 59.64 60.49 59.23 2,23K -0.05%
7/13/2015 59.65 58.7 59.85 58.7 2,01K 0.10%
7/10/2015 59.59 59.65 59.84 58.56 3,94K -0.10%
7/9/2015 59.65 57.78 59.65 57 2,66K 4.41%
7/8/2015 57.13 58 58.01 57 2,54K -1.50%
7/7/2015 58 58.4 59 58 1,81K -0.62%
7/6/2015 58.36 57.1 58.73 57.1 1,31K -1.03%
7/3/2015 58.97 58.15 59 58 1,58K 1.41%
7/2/2015 58.15 59.2 59.6 58.15 1,60K -0.21%
7/1/2015 58.27 58.98 58.99 57.85 2,42K 2.23%
6/30/2015 57 57 59.8 56.71 5,65K -0.73%
6/29/2015 57.42 59.66 59.66 55 11,77K -5.79%
6/26/2015 60.95 61.39 61.39 60.6 2,09K -0.80%
6/25/2015 61.44 61.5 61.52 60.75 1,29K -0.53%
6/24/2015 61.77 61.99 62.1 60.5 5,35K -0.61%
6/23/2015 62.15 61.24 62.17 61.2 3,11K 1.06%
6/22/2015 61.5 61.58 62.19 61 3,55K 0.07%
6/19/2015 61.46 61.1 61.82 61.02 2,09K 0.57%
6/18/2015 61.11 62.29 62.29 61.08 3,53K -1.89%
6/17/2015 62.29 63.59 63.59 62.02 2,72K -2.06%
6/16/2015 63.6 63.4 63.74 61.85 2,81K 0.92%
6/15/2015 63.02 61.53 63.9 61.52 5,07K 2.44%
6/12/2015 61.52 62.45 62.46 61.52 2,37K -1.41%
6/11/2015 62.4 62.21 62.69 61.79 3,13K -0.79%
6/10/2015 62.9 62.05 62.9 62.02 2,66K 1.34%
6/9/2015 62.07 62.94 62.99 62.07 1,62K -0.69%
6/8/2015 62.5 63 63.39 62.15 3,40K -0.83%
6/5/2015 63.02 63.11 63.55 63 3,32K -0.14%
6/4/2015 63.11 64.68 64.68 63.08 1,83K -1.91%
6/3/2015 64.34 63.5 64.48 63.02 4,60K 1.32%
6/2/2015 63.5 64.58 64.58 63.29 0,82K -0.78%
6/1/2015 64 64.03 65 63 6,38K -0.05%
5/29/2015 64.03 64.1 64.59 64 2,96K -0.28%
5/28/2015 64.21 64.17 64.27 64.01 1,77K 0.16%
5/27/2015 64.11 64.87 64.95 64.1 2,29K -0.17%
5/26/2015 64.22 65 65 64.1 1,65K 0.30%
5/25/2015 64.03 64.79 64.95 64.02 1,55K -1.34%
5/22/2015 64.9 64.53 64.9 64.35 3,42K 0.53%
5/21/2015 64.56 65.1 65.4 64.4 2,48K -0.98%
5/20/2015 65.2 65.85 65.85 64.83 2,80K -0.69%
5/19/2015 65.65 65.1 65.93 64.8 3,56K 1.02%
5/18/2015 64.99 66 66.1 64.61 5,11K -1.46%
5/15/2015 65.95 66 66 64.8 5,57K -0.03%
5/14/2015 65.97 64.5 65.97 64.35 4,10K 2.44%
5/13/2015 64.4 64.5 65.34 64.3 3,33K -0.16%
5/12/2015 64.5 66 66.3 64.26 4,65K -0.51%
5/11/2015 64.83 63.48 66 63.31 5,03K 2.58%
5/8/2015 63.2 64.14 64.25 63.14 6,41K -0.47%
5/7/2015 63.5 66 66.19 62.5 25,34K -3.79%
5/6/2015 66 63.8 68.64 62.45 46,32K -7.36%
5/4/2015 71.24 71.22 71.86 70.52 9,04K -0.57%
4/30/2015 71.65 72.5 73.5 71.4 4,11K -1.36%
4/29/2015 72.64 74.29 74.29 72.6 7,22K -0.74%
4/28/2015 73.18 74.88 75.5 72.2 21,60K 2.36%
4/27/2015 71.49 72.89 72.93 70.8 2,90K -0.63%
4/24/2015 71.94 70 72 70 2,58K 2.65%
4/23/2015 70.08 70.6 70.75 69.95 4,23K -0.64%
4/22/2015 70.53 72.7 72.99 70.18 5,91K -2.98%
4/21/2015 72.7 71.11 73.16 71.1 4,21K 1.83%
4/20/2015 71.39 72.7 72.7 71.02 6,56K -1.80%
4/17/2015 72.7 76.1 76.42 72.47 16,30K -3.34%
4/16/2015 75.21 74.8 77.5 74.51 28,08K 1.02%
4/15/2015 74.45 72.5 74.5 72 19,71K 3.69%
4/14/2015 71.8 71.57 73.25 70.5 16,31K 0.76%
4/13/2015 71.26 70.5 71.63 70.25 17,01K 2.68%
4/10/2015 69.4 69.5 70 69.02 6,48K -0.86%
4/9/2015 70 68.9 70.4 68.9 12,23K 1.02%
4/8/2015 69.29 69 69.51 68.7 5,20K -0.45%
4/7/2015 69.6 71 71.85 68.53 56,75K 3.88%
4/2/2015 67 66.75 67 66.2 2,39K 0.75%
4/1/2015 66.5 67 67 66 36,77K 0.30%
3/31/2015 66.3 66.99 66.99 65.9 21,34K -0.82%
3/30/2015 66.85 67 67.65 66.4 4,21K -1.01%
3/27/2015 67.53 68.05 68.45 66.05 6,68K -1.40%
3/26/2015 68.49 69.01 69.01 67.4 30,45K -1.30%
3/25/2015 69.39 68.6 69.49 68.41 5,32K 1.15%
3/24/2015 68.6 67.97 68.66 67.11 2,27K 1.05%
3/23/2015 67.89 67.3 68 66.61 3,33K 0.28%
3/20/2015 67.7 67 68 66.9 3,00K 1.30%
3/19/2015 66.83 66 66.83 66 2,23K 1.26%
3/18/2015 66 66.05 66.5 66 4,28K -0.30%
3/17/2015 66.2 66.15 66.39 66 4,82K -0.21%
3/16/2015 66.34 67.2 67.2 66.34 4,32K -0.97%
3/13/2015 66.99 67.67 68.05 66.66 6,09K -1.18%
3/12/2015 67.79 68.15 68.4 67.79 3,60K -0.67%
3/11/2015 68.25 68.5 69.3 68.1 2,45K -0.36%
3/10/2015 68.5 68.8 69.32 68.5 2,74K -0.55%
3/9/2015 68.88 69 69.38 68.88 2,37K -0.17%
3/6/2015 69 69.13 69.48 68.93 3,09K -0.27%
3/5/2015 69.19 69.45 69.7 69 1,95K 0.28%
3/4/2015 69 69.58 69.6 69 2,68K -0.83%
3/3/2015 69.58 69.5 69.69 69 3,59K 0.17%
3/2/2015 69.46 69.31 69.5 68.75 6,40K 0.22%
2/27/2015 69.31 69.8 69.87 69.31 2,73K -0.70%
2/26/2015 69.8 69.97 69.97 69.41 2,59K -0.26%
2/25/2015 69.98 69.93 70 69.53 4,89K 0.06%
2/24/2015 69.94 69.09 70.15 69.09 4,09K 1.22%
2/23/2015 69.1 69.85 70.45 69.02 5,15K -0.93%
2/20/2015 69.75 70 70.17 69.3 3,69K -0.36%
2/19/2015 70 69.98 71.89 69.6 4,73K 0.01%
2/18/2015 69.99 69.99 70 69.3 2,98K 0.56%
2/17/2015 69.6 69.9 70.18 69.06 2,94K -0.33%
2/16/2015 69.83 69.03 69.94 69.03 2,52K 1.03%
2/13/2015 69.12 70 70.8 69 5,94K -1.13%
2/12/2015 69.91 69.1 72 68.5 6,49K 1.17%
2/11/2015 69.1 72 72.9 68.94 14,33K -4.98%
2/10/2015 72.72 73.89 73.89 72.3 2,06K -0.38%
2/9/2015 73 74.47 74.47 71.1 8,60K -0.29%
2/6/2015 73.21 74.47 74.98 73 6,50K -0.95%
2/5/2015 73.91 73.21 75.1 71.79 12,93K 3.54%
2/4/2015 71.38 69.99 73.83 69.47 17,67K 2.12%
2/3/2015 69.9 70 70 69.27 3,63K -0.14%
2/2/2015 70 70.73 70.73 69.47 3,79K 1.08%
1/30/2015 69.25 70.01 70.1 69.09 5,56K -0.65%
1/29/2015 69.7 70.28 70.28 69.16 3,94K -0.75%
1/28/2015 70.23 70.1 70.58 69.12 5,01K 0.47%
1/27/2015 69.9 70 71.5 68.15 13,37K -0.48%
1/26/2015 70.24 70.46 71.2 69.82 10,45K 0.31%
1/23/2015 70.02 71.5 71.5 69.9 14,57K -2.48%
1/22/2015 71.8 74.25 74.41 71.52 11,05K -2.58%
1/21/2015 73.7 79.1 79.2 72.6 22,32K -6.70%
1/20/2015 78.99 77.06 79.5 75.6 58,28K 5.36%
1/19/2015 74.97 71 82 70.45 205,05K 13.16%
1/16/2015 66.25 67.73 67.73 66.2 2,32K -1.41%
1/15/2015 67.2 66.35 67.2 66.2 2,60K 1.20%
1/14/2015 66.4 67.77 68.1 66.4 4,01K -1.19%
1/13/2015 67.2 67.69 67.69 66.17 3,03K -0.15%
1/12/2015 67.3 67.86 67.93 66.51 1,60K 0.13%
1/9/2015 67.21 66.99 67.45 66.1 1,81K 1.07%
1/8/2015 66.5 67 67.89 66.01 2,24K 0.76%
1/7/2015 66 66.62 69 66 3,06K -1.14%
1/6/2015 66.76 68 68.8 66.11 3,81K -2.18%
1/5/2015 68.25 68 69.15 68 3,14K 0.44%
1/2/2015 67.95 66.96 67.96 65.5 4,93K 3.90%
12/31/2014 65.4 66.5 66.66 64.83 1,97K -1.62%
12/30/2014 66.48 63.65 66.5 63.65 6,96K 4.53%
12/29/2014 63.6 67 67 63.51 14,86K -5.12%
12/24/2014 67.03 67.6 67.89 67.01 2,45K -1.40%
12/23/2014 67.98 68.19 68.19 67.07 4,36K 1.46%
12/22/2014 67 67.6 68.6 67 7,25K -0.99%
12/19/2014 67.67 68.43 68.93 67.6 4,60K -1.48%
12/18/2014 68.69 68.89 68.89 67.78 4,16K 1.16%
12/17/2014 67.9 69.89 69.89 67.76 6,88K 0.37%
12/16/2014 67.65 68.6 68.82 66 4,14K 0.65%
12/15/2014 67.21 69.42 69.42 66.6 6,37K 0.98%
12/12/2014 66.56 69.7 69.7 64.77 8,44K -4.33%
12/11/2014 69.57 70.09 70.09 69.4 2,16K -0.61%
12/10/2014 70 70.35 70.49 69.81 2,01K -0.04%
12/9/2014 70.03 70.45 71 69.8 6,43K -0.60%
12/8/2014 70.45 71.3 71.45 70.45 3,42K -1.26%
12/5/2014 71.35 70.6 71.83 70.45 4,88K 1.25%
12/4/2014 70.47 71.6 71.85 70.27 3,55K -1.56%
12/3/2014 71.59 70.69 71.59 70.23 4,81K 1.29%
12/2/2014 70.68 71 71 70.05 2,48K -0.08%
12/1/2014 70.74 70.97 71 70.31 4,94K -0.04%
11/28/2014 70.77 70.16 70.91 70.01 2,04K 0.38%
11/27/2014 70.5 70.35 71 70 3,87K 0.46%
11/26/2014 70.18 70.27 70.55 70 2,17K 0.26%
11/25/2014 70 70.51 70.51 69.95 3,52K -0.57%
11/24/2014 70.4 70.59 70.8 70 2,91K -0.14%
11/21/2014 70.5 70.1 70.65 70 1,35K 0.43%
11/20/2014 70.2 70.66 70.69 69.95 3,02K 0.06%
11/19/2014 70.16 70.13 70.68 70.03 2,55K 0.09%
11/18/2014 70.1 69.26 70.3 69.2 1,72K 1.15%
11/17/2014 69.3 70.4 70.4 69.26 4,48K -1.07%
11/14/2014 70.05 70.69 70.69 69.54 1,57K 0.07%
11/13/2014 70 70 70 69.51 2,50K 0.57%
11/12/2014 69.6 70.07 70.49 69.51 4,87K -0.77%
11/11/2014 70.14 70.85 70.85 70.01 3,87K -0.79%
11/10/2014 70.7 70.81 70.85 70.12 2,89K 0.61%
11/7/2014 70.27 71 71 70.2 3,84K -1.03%
11/6/2014 71 73.71 73.78 70.1 10,78K -3.22%
11/5/2014 73.36 73 76.52 72 39,65K 4.41%
11/4/2014 70.26 71.97 72.33 70.18 6,22K -1.04%
11/3/2014 71 69.65 71.1 69.65 2,36K 1.94%
10/31/2014 69.65 71 71.2 69.65 4,62K -1.62%
10/30/2014 70.8 73.4 73.4 68.56 7,29K -3.67%
10/29/2014 73.5 72.99 74.7 72.8 13,04K 2.37%
10/28/2014 71.8 70.8 72 70.5 3,14K 1.82%
10/27/2014 70.52 70.72 71.49 70.52 3,22K -2.66%
10/24/2014 72.45 71.73 72.9 71.26 1,43K 0.98%
10/23/2014 71.75 71 73 71 3,56K -1.60%
10/22/2014 72.92 73 73 70.5 4,49K 0.25%
10/21/2014 72.74 70.1 72.94 70.1 4,86K 3.77%
10/20/2014 70.1 69.79 70.87 69.46 2,35K 2.73%
10/17/2014 68.24 67 69.89 66 7,26K 4.50%
10/16/2014 65.3 71.15 72.35 61.22 15,87K -8.22%
10/15/2014 71.15 73 73.41 71 2,53K -3.63%
10/14/2014 73.83 71.45 74 71.2 2,18K 3.29%
10/13/2014 71.48 74.39 74.39 70.5 4,88K -4.07%
10/10/2014 74.51 75.61 75.77 70 9,78K -3.08%
10/9/2014 76.88 76.22 77.2 76.1 1,88K 0.69%
10/8/2014 76.35 79 79.74 76 3,98K -3.43%
10/7/2014 79.06 79.08 79.84 78.8 3,92K -0.34%
10/6/2014 79.33 80.1 80.1 79.01 2,09K -0.95%
10/3/2014 80.09 79.21 80.21 78.77 1,24K 1.12%
10/2/2014 79.2 80.95 80.95 79 2,90K -2.16%
10/1/2014 80.95 80.46 81 79.36 4,97K 0.43%
9/30/2014 80.6 80.51 81.35 80.51 2,15K 0.20%
9/29/2014 80.44 80.56 81.72 79.61 2,93K -0.15%
9/26/2014 80.56 80.19 81.88 79.14 4,46K 0.78%
9/25/2014 79.94 80.27 80.27 79.13 2,61K -0.01%
9/24/2014 79.95 80.05 80.83 79.41 3,74K -1.77%
9/23/2014 81.39 81.44 81.44 78 5,80K -0.06%
9/22/2014 81.44 82 82 80.11 5,69K 2.45%
9/19/2014 79.49 78 80.99 77.3 11,46K 2.05%
9/18/2014 77.89 78 78 76.33 3,27K 0.22%
9/17/2014 77.72 75.1 78.57 73.6 6,45K 3.56%
9/16/2014 75.05 76.5 76.5 73.38 11,34K -1.65%
9/15/2014 76.31 80 80.51 76 21,22K -4.00%
9/12/2014 79.49 70.2 80.5 69.8 69,30K -6.84%
9/11/2014 85.33 82.45 85.89 82.45 5,85K 3.49%
9/10/2014 82.45 86.5 86.72 82.02 9,60K -3.75%
9/9/2014 85.66 89.05 89.9 81.17 20,09K -4.18%
9/8/2014 89.4 93 93 88.51 40,17K -0.32%
9/5/2014 89.69 95 96 88.01 76,26K 10.66%
9/4/2014 81.05 82.42 82.42 80.61 2,39K -0.56%
9/3/2014 81.51 81 83 80.9 2,55K 0.62%
9/2/2014 81.01 78.86 83.77 78.67 6,31K 3.99%
9/1/2014 77.9 76.1 78.94 75.7 3,57K 2.50%
8/29/2014 76 76.44 76.5 76 1,64K -0.58%
8/28/2014 76.44 76.39 76.5 75.5 1,80K 0.25%
8/27/2014 76.25 76 76.49 75.64 1,66K 0.43%
8/26/2014 75.92 75.91 76.5 75.81 1,81K -0.04%
8/25/2014 75.95 75.7 76.7 75.7 0,86K 0.42%
8/22/2014 75.63 76.99 76.99 75.63 2,79K -0.63%
8/21/2014 76.11 75.86 76.89 75.63 1,78K 0.38%
8/20/2014 75.82 76.14 76.39 75.81 0,95K -0.37%
8/19/2014 76.1 75.5 76.25 75.25 4,84K 1.00%
8/18/2014 75.35 75.1 75.35 74 8,25K 0.13%
8/15/2014 75.25 75.75 75.75 75.25 0,47K 0.00%
8/14/2014 75.25 76 76 75.25 1,17K -0.83%
8/13/2014 75.88 75.31 76 75.31 1,20K 0.97%
8/12/2014 75.15 76.5 77 75.1 4,83K -1.42%
8/11/2014 76.23 76.5 78.03 75.1 4,83K -0.35%
8/8/2014 76.5 76.5 77.99 75.41 3,23K -1.86%
8/7/2014 77.95 76.1 78.88 75.5 2,44K 2.26%
8/6/2014 76.23 79.49 79.8 76 4,34K -3.66%
8/5/2014 79.13 80.51 80.78 79.12 2,29K -1.22%
8/4/2014 80.11 80.32 81.54 80 2,20K -0.25%
8/1/2014 80.31 84.4 84.4 79 6,01K -3.44%
7/31/2014 83.17 84.53 85.5 83 4,41K -2.96%
7/30/2014 85.71 85.35 86.09 85.1 1,02K 0.41%
7/29/2014 85.36 86.5 86.5 85.09 1,07K -0.51%
7/28/2014 85.8 85.8 85.99 84.8 1,87K 1.63%
7/25/2014 84.42 85.58 85.9 83.5 3,27K -1.79%
7/24/2014 85.96 86.52 86.52 85.49 2,88K -0.61%
7/23/2014 86.49 84.29 86.97 84 5,19K 2.60%
7/22/2014 84.3 89.09 90.49 83.9 17,84K -4.20%
7/21/2014 88 82.5 88.85 82 28,17K 9.67%
7/18/2014 80.24 78.89 80.95 77.5 9,53K 4.21%
7/17/2014 77 83.98 84 76.5 45,96K 9.52%
7/16/2014 70.31 69.48 70.44 69.3 1,67K 0.30%
7/15/2014 70.1 70.97 70.97 69.8 1,36K -0.64%
7/14/2014 70.55 71 71.79 70.01 1,91K -1.26%
7/11/2014 71.45 71.01 71.86 71 0,64K 0.62%
7/10/2014 71.01 71 71.5 69.5 2,84K -0.27%
7/9/2014 71.2 73 73 70.81 1,05K -2.37%
7/8/2014 72.93 71.52 73.93 70.07 6,38K 1.43%
7/7/2014 71.9 71.84 77.8 70.75 8,49K 1.04%
7/4/2014 71.16 71.41 72.25 70.75 6,20K 0.23%
7/3/2014 71 71.1 71.75 70.31 3,36K 0.25%
7/2/2014 70.82 69.18 71.94 69.1 8,17K 1.17%
7/1/2014 70 75.4 75.4 69 18,24K -7.08%
6/30/2014 75.33 77.5 77.6 74.95 6,49K -2.36%
6/27/2014 77.15 78.2 78.2 76.5 6,63K -1.12%
6/26/2014 78.02 79.61 80 78.01 4,72K -1.97%
6/25/2014 79.59 80.45 80.5 79.25 2,53K -0.28%
6/24/2014 79.81 80.73 81.34 79.53 3,20K -1.14%
6/23/2014 80.73 81 82 80.51 1,73K -0.41%
6/20/2014 81.06 82 82 80.5 1,68K -0.77%
6/19/2014 81.69 81.05 82.77 81 3,21K 0.85%
6/18/2014 81 80.32 82.77 80.3 5,54K 1.25%
6/17/2014 80 81.44 81.5 80 2,61K -0.74%
6/16/2014 80.6 82.68 82.75 80.5 1,46K -1.10%
6/13/2014 81.5 83 83.15 80.91 2,12K -1.97%
6/12/2014 83.14 80.27 83.38 80.27 3,72K 2.02%
6/11/2014 81.49 85.5 85.5 79.97 9,24K -4.86%
6/10/2014 85.65 80 86.2 79.61 13,37K 8.12%
6/9/2014 79.22 79.03 80.4 78.7 3,05K -0.68%
6/6/2014 79.76 80.74 80.74 78.92 2,13K 0.05%
6/5/2014 79.72 79.1 80 78.68 4,07K 0.81%
6/4/2014 79.08 81.19 81.19 79.08 3,83K -1.33%
6/3/2014 80.15 81.62 81.8 80.06 4,18K -1.97%
6/2/2014 81.76 80.41 81.9 80.2 2,52K 1.39%
5/30/2014 80.64 81.49 81.98 80.4 2,73K -1.06%
5/29/2014 81.5 80.5 81.55 80 2,93K 1.56%
5/28/2014 80.25 79.16 80.25 79.16 1,86K 1.38%
5/27/2014 79.16 80 80 79.16 5,99K 0.00%
5/26/2014 79.16 79.72 80.2 79.16 5,45K -1.11%
5/23/2014 80.05 80.23 81.44 79.56 2,84K -1.22%
5/22/2014 81.04 81.51 82 79.1 10,59K -0.93%
5/21/2014 81.8 82.65 82.99 81.05 5,40K -1.02%
5/20/2014 82.64 83 84 82.6 4,00K -0.43%
5/19/2014 83 84.01 85.72 83 2,39K -1.27%
5/16/2014 84.07 84.16 84.98 84 1,39K -0.64%
5/15/2014 84.61 84.74 85.7 84.24 1,94K -0.88%
5/14/2014 85.36 86 86 84 2,39K -1.09%
5/13/2014 86.3 85.75 86.44 85.58 1,17K -0.44%
5/12/2014 86.68 86.5 86.72 85.72 1,14K 0.24%
5/9/2014 86.47 84.75 86.5 84.3 1,81K 2.37%
5/8/2014 84.47 86 86 83.85 1,69K -1.58%
5/7/2014 85.83 86.49 86.49 83.52 2,76K 0.00%
5/6/2014 85.83 86 86.3 85.15 1,55K -0.20%
5/5/2014 86 87.87 87.87 85.6 1,78K -1.92%
5/2/2014 87.68 86.95 87.85 86 2,77K 0.80%
4/30/2014 86.98 87.99 87.99 86.51 2,89K -0.34%
4/29/2014 87.28 87.89 87.98 87.2 2,05K -0.56%
4/28/2014 87.77 86.75 87.95 86.75 2,73K 2.42%
4/25/2014 85.7 85.5 87.58 85 2,71K -0.13%
4/24/2014 85.81 86.3 87.45 85.8 3,21K -0.51%
4/23/2014 86.25 84.13 87.48 84.13 5,49K 3.10%
4/22/2014 83.66 82.55 84.22 82.55 2,43K 1.38%
4/17/2014 82.52 82.23 83.39 82 2,63K 0.01%
4/16/2014 82.51 83.98 83.98 82.17 3,46K -0.95%
4/15/2014 83.3 83.6 84.52 82.9 3,93K -1.94%
4/14/2014 84.95 86.61 86.7 82.55 7,09K -1.79%
4/11/2014 86.5 87 87.29 85.5 3,26K -0.78%
4/10/2014 87.18 88 88.25 87.13 2,48K -0.90%
4/9/2014 87.97 88.31 88.31 87.1 1,78K 0.08%
4/8/2014 87.9 88.24 88.42 87 4,05K 0.46%
4/7/2014 87.5 88.47 88.51 87.5 3,85K -1.14%
4/4/2014 88.51 88 88.55 87.42 5,12K 0.34%
4/3/2014 88.21 88.15 89.49 88 2,54K -0.25%
4/2/2014 88.43 89.46 90.5 88 3,11K -1.74%
4/1/2014 90 88.25 90 87.3 6,46K 1.98%
3/31/2014 88.25 87.37 88.25 86.02 5,20K 1.15%
3/28/2014 87.25 86.5 87.3 86.01 4,57K 0.54%
3/27/2014 86.78 87.6 88 85.5 9,97K -1.13%
3/26/2014 87.77 88.86 88.86 87.52 4,05K -0.51%
3/25/2014 88.22 89.12 89.18 88.18 4,03K 1.03%
3/24/2014 87.32 89.2 89.2 87.2 5,04K -1.83%
3/21/2014 88.95 89.2 89.88 88.15 3,92K 0.08%
3/20/2014 88.88 88.76 89.95 88.45 7,79K -0.76%
3/19/2014 89.56 87.4 89.9 86.92 9,56K 2.78%
3/18/2014 87.14 87.2 87.45 85.94 8,78K 0.70%
3/17/2014 86.53 85.5 87.3 80.15 51,52K -3.64%
3/14/2014 89.8 90 90.19 89 8,21K -0.88%
3/13/2014 90.6 93.01 93.67 90.2 9,32K -2.65%
3/12/2014 93.07 95 95 93.01 6,28K -2.03%
3/11/2014 95 94.99 95.66 93.75 7,95K 0.32%
3/10/2014 94.7 95.6 96 94.38 9,92K 0.78%
3/7/2014 93.97 95.79 95.8 93.65 11,59K 1.04%
3/6/2014 93 90.8 95.58 90.8 30,09K 3.33%
3/5/2014 90 85.5 90.9 85.5 87,62K -5.26%
3/3/2014 95 96.7 96.7 95 11,80K -1.81%
2/28/2014 96.75 96 96.9 95.91 3,85K 0.83%
2/27/2014 95.95 96.61 97.44 95.9 5,12K -0.65%
2/26/2014 96.58 97.36 98.35 95.55 5,19K -1.05%
2/25/2014 97.6 97.7 98.96 96.65 5,42K -0.24%
2/24/2014 97.83 96.12 98 95.5 12,60K 1.05%
2/21/2014 96.81 98.35 98.47 96.5 4,07K -1.51%
2/20/2014 98.29 99.3 99.85 96.21 9,00K -0.97%
2/19/2014 99.25 96.8 99.25 95.39 17,08K 4.21%
2/18/2014 95.24 95.45 96 93.3 13,49K -1.10%
2/17/2014 96.3 96.4 97.83 96 8,22K -0.07%
2/14/2014 96.37 97.2 97.89 96.05 7,47K -0.85%
2/13/2014 97.2 98.45 98.55 95.93 8,31K 0.56%
2/12/2014 96.66 98.65 98.65 95.56 10,30K -2.16%
2/11/2014 98.79 99 99.6 97.5 9,37K 0.32%
2/10/2014 98.47 98.64 99.98 98.22 10,76K 1.52%
2/7/2014 97 96.41 97.76 96.41 4,84K 0.88%
2/6/2014 96.15 95.1 97.8 95 7,78K 0.89%
2/5/2014 95.3 93.34 98.4 92 18,60K 2.08%
2/4/2014 93.36 96 96 92.71 23,34K -3.65%
2/3/2014 96.9 98.74 100 95.01 11,82K -2.17%
1/31/2014 99.05 99.35 99.4 97.5 11,23K -0.55%
1/30/2014 99.6 102.06 102.07 98.4 12,10K -2.86%
1/29/2014 102.53 102.1 103.8 100 26,28K 2.53%
1/28/2014 100 99.06 100.45 98.15 14,22K 0.67%
1/27/2014 99.33 100.5 100.83 98.53 18,02K -1.49%
1/24/2014 100.83 102.66 102.72 100.05 24,44K -1.63%
1/23/2014 102.5 105.5 105.6 101.21 29,05K -2.81%
1/22/2014 105.46 105.5 106 105 13,26K 0.42%
1/21/2014 105.02 107 108 105.01 23,42K -2.47%
1/20/2014 107.68 110.98 111.47 107 26,96K -1.17%
1/17/2014 108.96 106.41 110.73 106.01 17,06K 2.33%
1/16/2014 106.48 107.15 107.68 106.01 14,06K -0.63%
1/15/2014 107.15 108.17 108.4 107 10,07K -0.78%
1/14/2014 107.99 108 108.5 107 8,55K -0.01%
1/13/2014 108 108.3 108.99 107.16 9,73K -0.13%
1/10/2014 108.14 107 108.8 106.97 16,79K 1.25%
1/9/2014 106.81 108.03 108.03 106 17,44K -1.77%
1/8/2014 108.73 111.6 111.89 108 17,11K -2.87%
1/7/2014 111.94 113 113.01 105 56,31K -1.03%
1/6/2014 113.1 118 118 112.88 24,30K -2.25%
1/3/2014 115.7 118.39 118.39 112.95 25,89K -2.08%
1/2/2014 118.16 119.19 119.63 117.03 27,94K 1.34%
12/31/2013 116.6 114.74 119.3 113.4 52,11K 3.88%
12/30/2013 112.25 111 113.48 110.05 48,74K 4.03%
12/27/2013 107.9 108 109.25 105.9 34,32K 1.79%
12/24/2013 106 113.97 114.81 105 72,18K -6.05%
12/23/2013 112.82 145 147.4 111 280,95K 9.68%
12/20/2013 102.86 102.15 105.97 102.15 4,93K -0.09%
12/19/2013 102.95 103.47 103.47 101.7 4,04K 0.93%
12/18/2013 102 102.1 103.8 101.6 3,63K -1.34%
12/17/2013 103.39 104.42 106 102.5 5,15K -2.45%
12/16/2013 105.99 105.53 105.99 102.55 5,93K -0.30%
12/13/2013 106.31 106.7 107.24 105 3,48K -0.01%
12/12/2013 106.32 109.7 109.75 105.8 5,17K -2.46%
12/11/2013 109 106.89 109.41 106.09 10,17K 1.96%
12/10/2013 106.9 106.6 107.5 105.9 4,89K 0.47%
12/9/2013 106.4 106.8 106.8 104.95 6,27K 2.11%
12/6/2013 104.2 104.97 107 103.6 3,82K 0.42%
12/5/2013 103.76 103.7 107.89 103.67 4,99K -0.42%
12/4/2013 104.2 100 108.1 99.9 18,87K 4.31%
12/3/2013 99.89 101.72 101.72 99.32 2,13K -0.06%
12/2/2013 99.95 102 102.15 99.5 2,67K -1.24%
11/29/2013 101.2 99 105.5 99 8,57K 2.57%
11/28/2013 98.66 98.85 99.95 98.25 4,12K -1.29%
11/27/2013 99.95 100.01 100.01 98.29 2,94K -0.55%
11/26/2013 100.5 99.48 100.5 98.5 4,41K 1.29%
11/25/2013 99.22 100.35 101.4 99.1 6,00K -2.69%
11/22/2013 101.96 100.52 102.49 100 5,22K 1.45%
11/21/2013 100.5 100.89 100.89 100.02 6,65K 0.45%
11/20/2013 100.05 101.46 101.98 100 10,14K -1.54%
11/19/2013 101.61 102 102.65 101.17 6,10K -0.98%
11/18/2013 102.62 105.3 105.3 102 9,98K -2.48%
11/15/2013 105.23 101.7 108.4 101.6 17,22K 3.63%
11/14/2013 101.54 103 103 101.5 6,32K -1.43%
11/13/2013 103.01 103.91 103.91 102.32 4,46K -0.39%
11/12/2013 103.41 104 104 103.18 2,40K -0.85%
11/11/2013 104.3 105 105 103.5 2,25K -0.39%
11/8/2013 104.71 105 105 103.86 2,12K -0.06%
11/7/2013 104.77 106 106 104.01 3,42K -0.62%
11/6/2013 105.42 104.5 106 103.52 5,03K 0.60%
11/5/2013 104.79 105 108.7 103.65 4,51K -0.67%
11/4/2013 105.5 108 108.6 105.5 4,43K -0.41%
11/1/2013 105.93 102.7 113.17 101.71 17,83K 3.15%
10/31/2013 102.7 101.08 102.75 100 5,52K 1.15%
10/30/2013 101.53 101.99 103.49 100 11,95K -1.07%
10/29/2013 102.63 103.3 103.65 101.9 6,01K -0.83%
10/28/2013 103.49 104.17 104.63 103.01 6,43K -1.09%
10/25/2013 104.63 105.01 105.5 104.02 3,11K -0.81%
10/24/2013 105.48 105.7 106 104.5 2,41K -0.29%
10/23/2013 105.79 105.96 105.96 104.2 2,03K -0.20%
10/22/2013 106 106 106 103.8