Fiyta Holdings Ltd (200026) Exchange: SHE
Data as of July 17, 2025
$7.05 ($0.11) 1.59%
Fiyta Holdings Ltd - Daily Information
Click for more stock information on Fiyta Holdings Ltd.Daily Information | Data |
---|---|
Date | July 17, 2025 |
Open | $6.99 |
Previous Close | $7.05 |
High | $7.13 |
Low | $6.98 |
Adjusted Open | $6.99 |
Previous Adjusted Close | $7.05 |
Adjusted High | $7.13 |
Adjusted Low | $6.98 |
About Fiyta Holdings Ltd (200026)
FIYTA HOLDINGS LTD. is a China-based company principally engaged in the design, development, manufacture, distribution and repairing of watches and the related parts and accessories. The Company's main businesses include the production and sale of watches under the brand name of FIYTA, the sale of world-famous watches through chain store operation, as well as the operation and leasing of properties. The Company operates regular chain watch stores named HARMONY. The Company conducts its businesses mainly in domestic market.
Invest in Fiyta Holdings Ltd (200026)
Historical Stock Data for Fiyta Holdings Ltd (200026)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-07-09 | $6.99 | $7.13 | $6.98 | $7.05 | $7.05 | 252,500 |
2025-07-08 | $6.98 | $6.98 | $6.92 | $6.94 | $6.94 | 27,200 |
2025-07-07 | $6.97 | $6.97 | $6.91 | $6.92 | $6.92 | 38,100 |
2025-07-04 | $7.08 | $7.10 | $6.91 | $6.95 | $6.95 | 160,500 |
2025-07-03 | $7.06 | $7.08 | $6.98 | $7.03 | $7.03 | 161,500 |
2025-07-02 | $6.93 | $7.14 | $6.88 | $7.05 | $7.05 | 378,400 |
2025-07-01 | $7.10 | $7.18 | $6.92 | $6.97 | $6.97 | 455,400 |
2025-06-30 | $6.73 | $7.06 | $6.73 | $7.02 | $7.02 | 612,440 |
2025-06-27 | $6.65 | $6.74 | $6.60 | $6.70 | $6.70 | 155,620 |
2025-06-26 | $6.60 | $6.70 | $6.53 | $6.66 | $6.66 | 134,520 |
2025-06-25 | $6.58 | $6.58 | $6.54 | $6.56 | $6.56 | 21,100 |
2025-06-24 | $6.52 | $6.57 | $6.51 | $6.54 | $6.54 | 122,600 |
2025-06-23 | $6.41 | $6.50 | $6.41 | $6.50 | $6.50 | 37,400 |
2025-06-20 | $6.42 | $6.42 | $6.41 | $6.42 | $6.42 | 12,200 |
2025-06-19 | $6.49 | $6.49 | $6.41 | $6.42 | $6.42 | 19,000 |
2025-06-18 | $6.50 | $6.50 | $6.43 | $6.45 | $6.45 | 23,500 |
2025-06-17 | $6.50 | $6.50 | $6.46 | $6.49 | $6.49 | 8,800 |
2025-06-13 | $6.55 | $6.55 | $6.37 | $6.43 | $6.43 | 137,000 |
2025-06-12 | $6.55 | $6.55 | $6.48 | $6.54 | $6.54 | 23,200 |
2025-06-11 | $6.49 | $6.54 | $6.47 | $6.52 | $6.52 | 42,900 |
2025-06-10 | $6.60 | $6.60 | $6.45 | $6.49 | $6.49 | 136,820 |
2025-06-09 | $6.51 | $6.61 | $6.50 | $6.60 | $6.60 | 116,180 |
2025-06-06 | $6.48 | $6.55 | $6.46 | $6.51 | $6.51 | 67,740 |
2025-06-05 | $6.74 | $6.74 | $6.45 | $6.55 | $6.55 | 185,940 |
2025-06-04 | $6.72 | $6.72 | $6.63 | $6.69 | $6.69 | 40,730 |
2025-06-03 | $6.74 | $6.74 | $6.62 | $6.70 | $6.70 | 144,900 |
2025-05-30 | $6.70 | $6.76 | $6.63 | $6.74 | $6.74 | 46,280 |
2025-05-29 | $6.65 | $6.76 | $6.65 | $6.73 | $6.73 | 36,500 |
2025-05-28 | $6.67 | $6.71 | $6.58 | $6.69 | $6.69 | 108,520 |
2025-05-27 | $6.99 | $7.05 | $6.96 | $7.00 | $7.00 | 105,760 |
2025-05-26 | $6.94 | $7.11 | $6.94 | $6.99 | $6.99 | 166,700 |
2025-05-23 | $6.87 | $6.87 | $6.80 | $6.87 | $6.87 | 33,700 |
2025-05-22 | $6.88 | $6.95 | $6.86 | $6.87 | $6.87 | 117,540 |
2025-05-21 | $6.90 | $6.90 | $6.84 | $6.86 | $6.86 | 66,000 |
2025-05-20 | $6.84 | $6.87 | $6.78 | $6.85 | $6.85 | 54,800 |
2025-05-19 | $6.83 | $6.92 | $6.80 | $6.84 | $6.84 | 56,200 |
2025-05-16 | $6.71 | $6.84 | $6.61 | $6.80 | $6.80 | 69,900 |
2025-05-15 | $6.63 | $6.73 | $6.63 | $6.69 | $6.69 | 26,760 |
2025-05-14 | $6.82 | $6.85 | $6.60 | $6.74 | $6.74 | 50,500 |
2025-05-13 | $6.86 | $6.86 | $6.70 | $6.76 | $6.76 | 23,000 |
2025-05-12 | $6.80 | $7.08 | $6.76 | $6.76 | $6.76 | 210,620 |
2025-05-09 | $6.52 | $6.85 | $6.52 | $6.82 | $6.82 | 361,730 |
2025-05-08 | $6.49 | $6.54 | $6.48 | $6.53 | $6.53 | 28,800 |
2025-05-07 | $6.58 | $6.58 | $6.49 | $6.54 | $6.54 | 20,500 |
2025-05-06 | $6.57 | $6.59 | $6.47 | $6.56 | $6.56 | 43,200 |
2025-04-30 | $6.52 | $6.54 | $6.45 | $6.49 | $6.49 | 6,300 |
2025-04-29 | $6.50 | $6.52 | $6.45 | $6.49 | $6.49 | 10,000 |
2025-04-28 | $6.48 | $6.53 | $6.44 | $6.50 | $6.50 | 60,580 |
2025-04-25 | $6.43 | $6.54 | $6.41 | $6.52 | $6.52 | 16,000 |
2025-04-24 | $6.58 | $6.58 | $6.48 | $6.49 | $6.49 | 12,960 |
2025-04-23 | $6.45 | $6.58 | $6.45 | $6.57 | $6.57 | 5,000 |
2025-04-22 | $6.55 | $6.55 | $6.50 | $6.55 | $6.55 | 4,000 |
2025-04-21 | $6.51 | $6.52 | $6.51 | $6.52 | $6.52 | 9,900 |
2025-04-18 | $6.48 | $6.50 | $6.37 | $6.50 | $6.50 | 10,300 |
2025-04-17 | $6.51 | $6.51 | $6.45 | $6.46 | $6.46 | 6,400 |
2025-04-16 | $6.53 | $6.53 | $6.44 | $6.45 | $6.45 | 17,500 |
2025-04-15 | $6.49 | $6.51 | $6.48 | $6.50 | $6.50 | 30,300 |
2025-04-14 | $6.49 | $6.63 | $6.36 | $6.49 | $6.49 | 95,900 |
2025-04-11 | $6.58 | $6.58 | $6.43 | $6.54 | $6.54 | 50,500 |
2025-04-10 | $6.58 | $6.58 | $6.57 | $6.57 | $6.57 | 27,000 |
2025-04-09 | $6.30 | $6.49 | $6.28 | $6.49 | $6.49 | 35,350 |
2025-04-08 | $6.48 | $6.60 | $6.26 | $6.44 | $6.44 | 106,100 |
2025-04-07 | $6.77 | $6.77 | $6.35 | $6.45 | $6.45 | 112,900 |
2025-04-03 | $6.84 | $6.84 | $6.68 | $6.80 | $6.80 | 28,200 |
2025-04-02 | $6.80 | $6.86 | $6.80 | $6.84 | $6.84 | 4,100 |
2025-04-01 | $6.87 | $6.87 | $6.80 | $6.80 | $6.80 | 33,800 |
2025-03-31 | $6.69 | $6.85 | $6.68 | $6.81 | $6.81 | 37,400 |
2025-03-28 | $6.80 | $6.88 | $6.73 | $6.87 | $6.87 | 82,940 |
2025-03-27 | $6.79 | $6.85 | $6.77 | $6.85 | $6.85 | 69,900 |
2025-03-26 | $6.69 | $6.81 | $6.69 | $6.78 | $6.78 | 15,800 |
2025-03-25 | $6.72 | $6.80 | $6.72 | $6.80 | $6.80 | 54,500 |
2025-03-24 | $6.55 | $6.76 | $6.55 | $6.75 | $6.75 | 152,950 |
2025-03-21 | $6.70 | $6.70 | $6.63 | $6.65 | $6.65 | 18,300 |
2025-03-20 | $6.62 | $6.70 | $6.60 | $6.69 | $6.69 | 19,600 |
2025-03-19 | $6.70 | $6.70 | $6.66 | $6.67 | $6.67 | 48,500 |
2025-03-18 | $6.71 | $6.71 | $6.63 | $6.68 | $6.68 | 10,900 |
2025-03-17 | $6.67 | $6.68 | $6.63 | $6.66 | $6.66 | 27,000 |
2025-03-14 | $6.71 | $6.71 | $6.53 | $6.63 | $6.63 | 44,500 |
2025-03-13 | $6.62 | $6.62 | $6.53 | $6.58 | $6.58 | 3,500 |
2025-03-12 | $6.67 | $6.68 | $6.52 | $6.56 | $6.56 | 21,600 |
2025-03-11 | $6.42 | $6.65 | $6.42 | $6.65 | $6.65 | 42,800 |
2025-03-10 | $6.58 | $6.68 | $6.58 | $6.63 | $6.63 | 6,100 |
2025-03-07 | $6.67 | $6.67 | $6.59 | $6.59 | $6.59 | 9,800 |
2025-03-06 | $6.65 | $6.69 | $6.60 | $6.68 | $6.68 | 43,160 |
2025-03-05 | $6.68 | $6.68 | $6.59 | $6.64 | $6.64 | 21,200 |
2025-03-04 | $6.68 | $6.68 | $6.58 | $6.64 | $6.64 | 18,840 |
2025-03-03 | $6.75 | $6.75 | $6.61 | $6.61 | $6.61 | 15,740 |
2025-02-28 | $6.66 | $6.70 | $6.56 | $6.70 | $6.70 | 32,830 |
2025-02-27 | $6.59 | $6.69 | $6.59 | $6.68 | $6.68 | 78,740 |
2025-02-26 | $6.64 | $6.72 | $6.60 | $6.65 | $6.65 | 79,320 |
2025-02-25 | $6.64 | $6.73 | $6.64 | $6.73 | $6.73 | 27,400 |
2025-02-24 | $6.71 | $6.76 | $6.66 | $6.72 | $6.72 | 14,800 |
2025-02-20 | $6.84 | $6.84 | $6.69 | $6.76 | $6.76 | 24,120 |
2025-02-19 | $6.85 | $6.85 | $6.71 | $6.71 | $6.71 | 69,450 |
2025-02-18 | $6.80 | $6.80 | $6.66 | $6.76 | $6.76 | 69,700 |
2025-02-17 | $6.76 | $6.82 | $6.76 | $6.79 | $6.79 | 17,220 |
2025-02-14 | $6.76 | $6.83 | $6.74 | $6.82 | $6.82 | 42,750 |
2025-02-13 | $6.77 | $7.05 | $6.75 | $6.84 | $6.84 | 162,820 |
2025-02-12 | $6.72 | $6.78 | $6.72 | $6.77 | $6.77 | 9,600 |
2025-02-11 | $6.75 | $6.75 | $6.72 | $6.75 | $6.75 | 19,000 |
2025-02-10 | $6.70 | $6.75 | $6.65 | $6.75 | $6.75 | 17,200 |
2025-02-07 | $6.71 | $6.75 | $6.71 | $6.75 | $6.75 | 49,860 |
2025-02-06 | $6.78 | $6.78 | $6.70 | $6.71 | $6.71 | 8,800 |
2025-02-05 | $6.75 | $6.75 | $6.70 | $6.70 | $6.70 | 5,200 |
2025-01-27 | $6.58 | $6.75 | $6.58 | $6.71 | $6.71 | 10,980 |
2025-01-24 | $6.73 | $6.74 | $6.67 | $6.73 | $6.73 | 11,200 |
2025-01-23 | $6.75 | $6.75 | $6.62 | $6.72 | $6.72 | 5,360 |
2025-01-22 | $6.78 | $6.78 | $6.62 | $6.73 | $6.73 | 3,000 |
2025-01-21 | $6.75 | $6.76 | $6.61 | $6.70 | $6.70 | 17,300 |
2025-01-20 | $6.54 | $6.76 | $6.54 | $6.60 | $6.60 | 20,460 |
2025-01-17 | $6.80 | $6.80 | $6.50 | $6.73 | $6.73 | 40,000 |
2025-01-16 | $6.75 | $6.75 | $6.65 | $6.74 | $6.74 | 3,340 |
2025-01-15 | $6.75 | $6.85 | $6.66 | $6.66 | $6.66 | 72,900 |
2025-01-14 | $6.73 | $6.74 | $6.56 | $6.72 | $6.72 | 48,800 |
2025-01-13 | $6.75 | $6.75 | $6.51 | $6.68 | $6.68 | 8,200 |
2025-01-09 | $6.62 | $6.65 | $6.59 | $6.63 | $6.63 | 10,600 |
2025-01-08 | $6.68 | $6.68 | $6.59 | $6.64 | $6.64 | 9,800 |
2025-01-07 | $6.84 | $6.86 | $6.63 | $6.65 | $6.65 | 50,120 |
2025-01-06 | $6.61 | $6.81 | $6.61 | $6.72 | $6.72 | 7,600 |
2025-01-03 | $6.75 | $6.86 | $6.59 | $6.80 | $6.80 | 19,120 |
2025-01-02 | $6.88 | $6.88 | $6.76 | $6.84 | $6.84 | 13,300 |
2024-12-31 | $6.78 | $6.88 | $6.77 | $6.77 | $6.77 | 15,200 |
2024-12-30 | $6.88 | $6.88 | $6.88 | $6.88 | $6.88 | 100 |
2024-12-27 | $6.73 | $6.87 | $6.73 | $6.87 | $6.87 | 6,900 |
2024-12-26 | $6.79 | $6.88 | $6.79 | $6.85 | $6.85 | 5,200 |
2024-12-25 | $6.66 | $6.76 | $6.66 | $6.76 | $6.76 | 3,600 |
2024-12-24 | $6.76 | $6.79 | $6.73 | $6.79 | $6.79 | 12,380 |
2024-12-23 | $6.67 | $6.77 | $6.61 | $6.73 | $6.73 | 45,500 |
2024-12-20 | $6.81 | $6.81 | $6.76 | $6.76 | $6.76 | 10,700 |
2024-12-19 | $6.75 | $6.89 | $6.62 | $6.77 | $6.77 | 52,920 |
2024-12-18 | $6.85 | $6.96 | $6.72 | $6.89 | $6.89 | 110,720 |
2024-12-17 | $7.02 | $7.03 | $6.88 | $6.88 | $6.88 | 75,600 |
2024-12-16 | $7.07 | $7.07 | $6.98 | $6.98 | $6.98 | 7,700 |
2024-12-13 | $7.03 | $7.03 | $6.93 | $7.03 | $7.03 | 13,300 |
2024-12-12 | $7.05 | $7.05 | $6.97 | $7.03 | $7.03 | 16,020 |
2024-12-11 | $7.05 | $7.05 | $6.97 | $7.05 | $7.05 | 29,500 |
2024-12-10 | $7.03 | $7.10 | $6.96 | $6.96 | $6.96 | 16,900 |
2024-12-09 | $7.12 | $7.12 | $6.94 | $6.96 | $6.96 | 20,400 |
2024-12-06 | $7.05 | $7.06 | $6.99 | $7.00 | $7.00 | 39,900 |
2024-12-05 | $6.97 | $7.06 | $6.97 | $7.02 | $7.02 | 26,500 |
2024-12-04 | $6.95 | $7.03 | $6.95 | $7.02 | $7.02 | 28,700 |
2024-12-03 | $7.01 | $7.01 | $6.92 | $6.99 | $6.99 | 54,680 |
2024-12-02 | $7.02 | $7.04 | $6.93 | $6.95 | $6.95 | 66,900 |
2024-11-29 | $6.90 | $7.05 | $6.90 | $7.02 | $7.02 | 4,700 |
2024-11-28 | $6.90 | $7.08 | $6.90 | $6.99 | $6.99 | 21,900 |
2024-11-27 | $6.97 | $7.12 | $6.85 | $7.00 | $7.00 | 57,500 |
2024-11-26 | $6.98 | $7.10 | $6.98 | $7.04 | $7.04 | 7,300 |
2024-11-25 | $7.03 | $7.03 | $6.97 | $7.02 | $7.02 | 10,000 |
2024-11-22 | $6.98 | $7.04 | $6.96 | $6.96 | $6.96 | 17,600 |
2024-11-21 | $7.02 | $7.06 | $6.96 | $7.05 | $7.05 | 42,000 |
2024-11-20 | $6.97 | $7.07 | $6.97 | $7.02 | $7.02 | 9,200 |
2024-11-19 | $7.11 | $7.11 | $6.99 | $7.01 | $7.01 | 50,900 |
2024-11-18 | $7.13 | $7.13 | $7.02 | $7.03 | $7.03 | 67,900 |
2024-11-15 | $7.14 | $7.14 | $7.04 | $7.08 | $7.08 | 32,000 |
2024-11-14 | $7.14 | $7.14 | $7.03 | $7.05 | $7.05 | 52,600 |
2024-11-13 | $7.15 | $7.19 | $7.09 | $7.14 | $7.14 | 49,550 |
2024-11-12 | $7.20 | $7.20 | $7.14 | $7.15 | $7.15 | 68,530 |
2024-11-11 | $7.14 | $7.30 | $7.14 | $7.23 | $7.23 | 76,100 |
2024-11-08 | $7.25 | $7.25 | $7.16 | $7.23 | $7.23 | 44,180 |
2024-11-07 | $7.25 | $7.25 | $7.20 | $7.24 | $7.24 | 66,800 |
2024-11-06 | $7.16 | $7.28 | $7.14 | $7.23 | $7.23 | 101,400 |
2024-11-05 | $7.13 | $7.27 | $7.10 | $7.21 | $7.21 | 292,140 |
2024-11-04 | $7.01 | $7.09 | $7.01 | $7.08 | $7.08 | 22,000 |
2024-11-01 | $7.07 | $7.09 | $6.99 | $7.01 | $7.01 | 115,500 |
2024-10-31 | $7.02 | $7.13 | $6.91 | $7.07 | $7.07 | 89,000 |
2024-10-30 | $7.04 | $7.04 | $6.94 | $7.03 | $7.03 | 35,400 |
2024-10-29 | $7.10 | $7.10 | $6.97 | $7.05 | $7.05 | 66,000 |
2024-10-28 | $7.13 | $7.19 | $7.05 | $7.09 | $7.09 | 88,190 |
2024-10-25 | $7.02 | $7.08 | $7.02 | $7.08 | $7.08 | 65,540 |
2024-10-24 | $6.99 | $7.08 | $6.99 | $7.05 | $7.05 | 51,900 |
2024-10-23 | $7.05 | $7.05 | $7.01 | $7.02 | $7.02 | 21,300 |
2024-10-22 | $6.95 | $7.14 | $6.95 | $7.09 | $7.09 | 68,640 |
2024-10-21 | $6.99 | $7.01 | $6.91 | $7.00 | $7.00 | 116,000 |
2024-10-18 | $6.78 | $6.95 | $6.77 | $6.91 | $6.91 | 94,400 |
2024-10-17 | $6.79 | $6.82 | $6.77 | $6.80 | $6.80 | 43,400 |
2024-10-16 | $6.90 | $7.05 | $6.64 | $6.75 | $6.75 | 198,720 |
2024-10-15 | $6.87 | $6.96 | $6.87 | $6.95 | $6.95 | 43,800 |
2024-10-14 | $6.87 | $7.04 | $6.86 | $6.90 | $6.90 | 148,400 |
2024-10-11 | $6.96 | $7.12 | $6.85 | $6.88 | $6.88 | 22,700 |
2024-10-10 | $6.89 | $7.06 | $6.88 | $6.96 | $6.96 | 64,100 |
2024-10-09 | $7.18 | $7.18 | $6.90 | $6.91 | $6.91 | 136,700 |
2024-10-08 | $7.74 | $7.74 | $7.05 | $7.22 | $7.22 | 413,240 |
2024-09-30 | $6.75 | $7.04 | $6.74 | $7.04 | $7.04 | 248,690 |
2024-09-27 | $6.73 | $6.77 | $6.67 | $6.75 | $6.75 | 117,880 |
2024-09-26 | $6.63 | $6.70 | $6.61 | $6.69 | $6.69 | 34,900 |
2024-09-25 | $6.57 | $6.66 | $6.57 | $6.62 | $6.62 | 60,400 |
2024-09-24 | $6.53 | $6.55 | $6.48 | $6.54 | $6.54 | 32,500 |
2024-09-23 | $6.44 | $6.55 | $6.44 | $6.50 | $6.50 | 6,100 |
2024-09-20 | $6.49 | $6.49 | $6.43 | $6.44 | $6.44 | 3,100 |
2024-09-19 | $6.47 | $6.47 | $6.44 | $6.47 | $6.47 | 5,200 |
2024-09-18 | $6.43 | $6.43 | $6.36 | $6.43 | $6.43 | 7,600 |
2024-09-13 | $6.38 | $6.45 | $6.38 | $6.45 | $6.45 | 6,600 |
2024-09-12 | $6.39 | $6.45 | $6.36 | $6.45 | $6.45 | 14,700 |
2024-09-11 | $6.39 | $6.47 | $6.39 | $6.40 | $6.40 | 14,300 |
2024-09-10 | $6.50 | $6.50 | $6.48 | $6.48 | $6.48 | 300 |
2024-09-09 | $6.39 | $6.47 | $6.37 | $6.46 | $6.46 | 4,000 |
2024-09-06 | $6.43 | $6.51 | $6.43 | $6.43 | $6.43 | 15,400 |
2024-09-05 | $6.51 | $6.57 | $6.36 | $6.54 | $6.54 | 38,200 |
2024-09-04 | $6.50 | $6.57 | $6.50 | $6.51 | $6.51 | 10,730 |
2024-09-03 | $6.58 | $6.58 | $6.54 | $6.57 | $6.57 | 1,300 |
2024-09-02 | $6.51 | $6.59 | $6.51 | $6.58 | $6.58 | 9,700 |
2024-08-30 | $6.50 | $6.59 | $6.50 | $6.59 | $6.59 | 26,600 |
2024-08-29 | $6.52 | $6.56 | $6.44 | $6.50 | $6.50 | 14,500 |
2024-08-28 | $6.57 | $6.57 | $6.50 | $6.56 | $6.56 | 6,800 |
2024-08-27 | $6.52 | $6.60 | $6.48 | $6.59 | $6.59 | 47,800 |
2024-08-26 | $6.50 | $6.52 | $6.45 | $6.52 | $6.52 | 16,900 |
2024-08-23 | $6.53 | $6.53 | $6.49 | $6.52 | $6.52 | 1,400 |
2024-08-22 | $6.46 | $6.55 | $6.37 | $6.49 | $6.49 | 18,940 |
2024-08-21 | $6.57 | $6.59 | $6.50 | $6.50 | $6.50 | 20,500 |
2024-08-20 | $6.55 | $6.59 | $6.48 | $6.59 | $6.59 | 9,720 |
2024-08-19 | $6.65 | $6.65 | $6.64 | $6.64 | $6.64 | 2,100 |
2024-08-16 | $6.56 | $6.65 | $6.56 | $6.61 | $6.61 | 8,600 |
2024-08-15 | $6.60 | $6.65 | $6.54 | $6.56 | $6.56 | 49,940 |
2024-08-14 | $6.45 | $6.59 | $6.45 | $6.57 | $6.57 | 68,300 |
2024-08-13 | $6.47 | $6.57 | $6.36 | $6.45 | $6.45 | 77,100 |
2024-08-12 | $6.59 | $6.59 | $6.31 | $6.39 | $6.39 | 16,900 |
2024-08-09 | $6.44 | $6.48 | $6.40 | $6.45 | $6.45 | 16,000 |
2024-08-08 | $6.43 | $6.45 | $6.34 | $6.44 | $6.44 | 34,600 |
2024-08-07 | $6.54 | $6.54 | $6.38 | $6.45 | $6.45 | 77,000 |
2024-08-06 | $6.54 | $6.54 | $6.50 | $6.51 | $6.51 | 21,500 |
2024-08-05 | $6.49 | $6.55 | $6.45 | $6.54 | $6.54 | 87,480 |
2024-08-02 | $6.52 | $6.55 | $6.51 | $6.53 | $6.53 | 15,800 |
2024-08-01 | $6.59 | $6.59 | $6.53 | $6.53 | $6.53 | 26,800 |
2024-07-31 | $6.57 | $6.59 | $6.49 | $6.57 | $6.57 | 49,800 |
2024-07-30 | $6.51 | $6.53 | $6.46 | $6.53 | $6.53 | 31,100 |
2024-07-29 | $6.60 | $6.65 | $6.52 | $6.54 | $6.54 | 56,000 |
2024-07-26 | $6.65 | $6.65 | $6.61 | $6.64 | $6.64 | 1,400 |
2024-07-25 | $6.61 | $6.64 | $6.60 | $6.60 | $6.60 | 16,700 |
2024-07-24 | $6.62 | $6.65 | $6.62 | $6.65 | $6.65 | 4,400 |
2024-07-23 | $6.69 | $6.69 | $6.62 | $6.66 | $6.66 | 14,400 |
2024-07-22 | $6.70 | $6.70 | $6.65 | $6.66 | $6.66 | 12,500 |
2024-07-19 | $6.63 | $6.70 | $6.63 | $6.68 | $6.68 | 9,060 |
2024-07-18 | $6.63 | $6.70 | $6.63 | $6.68 | $6.68 | 15,000 |
2024-07-17 | $6.63 | $6.69 | $6.62 | $6.67 | $6.67 | 50,940 |
2024-07-16 | $6.70 | $6.70 | $6.61 | $6.68 | $6.68 | 19,780 |
2024-07-15 | $6.69 | $6.69 | $6.65 | $6.68 | $6.68 | 11,300 |
2024-07-12 | $6.64 | $6.69 | $6.64 | $6.69 | $6.69 | 18,800 |
2024-07-11 | $6.69 | $6.69 | $6.64 | $6.69 | $6.69 | 44,700 |
2024-07-10 | $6.69 | $6.72 | $6.61 | $6.68 | $6.68 | 39,130 |
2024-07-09 | $6.60 | $6.70 | $6.55 | $6.62 | $6.62 | 42,300 |
2024-07-08 | $6.68 | $6.68 | $6.53 | $6.55 | $6.55 | 41,360 |
2024-07-05 | $6.65 | $6.65 | $6.55 | $6.64 | $6.64 | 26,620 |
2024-07-04 | $6.66 | $6.66 | $6.58 | $6.65 | $6.65 | 49,500 |
2024-07-03 | $6.68 | $6.70 | $6.67 | $6.68 | $6.68 | 21,700 |
2024-07-02 | $6.67 | $6.68 | $6.61 | $6.66 | $6.66 | 61,300 |
2024-07-01 | $6.64 | $6.64 | $6.56 | $6.62 | $6.62 | 12,400 |
2024-06-28 | $6.64 | $6.65 | $6.60 | $6.62 | $6.62 | 29,000 |
2024-06-27 | $6.65 | $6.65 | $6.63 | $6.64 | $6.64 | 24,900 |
2024-06-26 | $6.64 | $6.64 | $6.63 | $6.64 | $6.64 | 23,100 |
2024-06-25 | $6.60 | $6.65 | $6.58 | $6.62 | $6.62 | 15,700 |
2024-06-24 | $6.61 | $6.61 | $6.59 | $6.60 | $6.60 | 18,260 |
2024-06-21 | $6.67 | $6.67 | $6.60 | $6.61 | $6.61 | 20,700 |
2024-06-20 | $6.66 | $6.67 | $6.58 | $6.60 | $6.60 | 31,000 |
2024-06-19 | $6.65 | $6.65 | $6.61 | $6.61 | $6.61 | 4,000 |
2024-06-18 | $6.65 | $6.66 | $6.58 | $6.59 | $6.59 | 64,800 |
2024-06-17 | $6.77 | $6.77 | $6.60 | $6.63 | $6.63 | 105,100 |
2024-06-14 | $6.69 | $6.75 | $6.65 | $6.75 | $6.75 | 50,480 |
2024-06-13 | $6.58 | $6.68 | $6.53 | $6.68 | $6.68 | 40,080 |
2024-06-12 | $6.78 | $6.78 | $6.55 | $6.68 | $6.68 | 54,240 |
2024-06-11 | $7.00 | $7.04 | $6.93 | $7.03 | $7.03 | 58,190 |
2024-06-07 | $6.80 | $7.03 | $6.80 | $6.96 | $6.96 | 56,200 |
2024-06-06 | $7.04 | $7.04 | $6.93 | $6.94 | $6.94 | 19,800 |
2024-06-05 | $7.04 | $7.04 | $6.99 | $7.02 | $7.02 | 20,200 |
2024-06-04 | $7.06 | $7.07 | $7.01 | $7.01 | $7.01 | 36,000 |
2024-06-03 | $7.08 | $7.08 | $7.00 | $7.05 | $7.05 | 53,200 |
2024-05-31 | $7.01 | $7.07 | $6.95 | $7.07 | $7.07 | 62,880 |
2024-05-30 | $6.96 | $6.97 | $6.94 | $6.97 | $6.97 | 44,700 |
2024-05-29 | $6.90 | $6.95 | $6.86 | $6.93 | $6.93 | 121,080 |
2024-05-28 | $6.90 | $6.90 | $6.85 | $6.89 | $6.89 | 9,300 |
2024-05-27 | $6.90 | $6.90 | $6.80 | $6.85 | $6.85 | 79,500 |
2024-05-24 | $6.89 | $6.89 | $6.85 | $6.89 | $6.89 | 12,060 |
2024-05-23 | $6.90 | $6.90 | $6.84 | $6.89 | $6.89 | 12,800 |
2024-05-22 | $6.82 | $6.88 | $6.82 | $6.87 | $6.87 | 33,000 |
2024-05-21 | $6.88 | $6.88 | $6.82 | $6.85 | $6.85 | 11,700 |
2024-05-20 | $6.90 | $6.94 | $6.80 | $6.83 | $6.83 | 104,520 |
2024-05-17 | $6.93 | $6.95 | $6.91 | $6.92 | $6.92 | 23,400 |
2024-05-16 | $6.93 | $6.96 | $6.93 | $6.94 | $6.94 | 79,380 |
2024-05-15 | $6.88 | $6.93 | $6.88 | $6.93 | $6.93 | 15,580 |
2024-05-14 | $6.95 | $6.95 | $6.88 | $6.93 | $6.93 | 33,050 |
2024-05-13 | $6.99 | $6.99 | $6.90 | $6.93 | $6.93 | 27,900 |
2024-05-10 | $6.96 | $6.96 | $6.89 | $6.92 | $6.92 | 138,920 |
2024-05-09 | $6.92 | $7.00 | $6.92 | $6.97 | $6.97 | 62,300 |
2024-05-08 | $6.96 | $7.01 | $6.88 | $7.00 | $7.00 | 72,300 |
2024-05-07 | $7.03 | $7.04 | $6.99 | $6.99 | $6.99 | 19,800 |
2024-05-06 | $7.10 | $7.10 | $6.96 | $7.01 | $7.01 | 121,200 |
2024-04-30 | $7.10 | $7.10 | $7.05 | $7.08 | $7.08 | 13,300 |
2024-04-29 | $7.11 | $7.11 | $6.94 | $7.08 | $7.08 | 66,300 |
2024-04-26 | $7.12 | $7.12 | $7.03 | $7.11 | $7.11 | 30,100 |
2024-04-25 | $7.20 | $7.20 | $7.04 | $7.15 | $7.15 | 80,170 |
2024-04-24 | $7.23 | $7.33 | $7.22 | $7.23 | $7.23 | 19,400 |
2024-04-23 | $7.33 | $7.33 | $7.33 | $7.33 | $7.33 | 8,900 |
2024-04-22 | $7.21 | $7.30 | $7.18 | $7.30 | $7.30 | 15,000 |
2024-04-19 | $7.31 | $7.31 | $7.21 | $7.21 | $7.21 | 15,800 |
2024-04-18 | $7.25 | $7.34 | $7.25 | $7.25 | $7.25 | 42,000 |
2024-04-17 | $7.29 | $7.29 | $7.24 | $7.26 | $7.26 | 19,600 |
2024-04-16 | $7.32 | $7.32 | $7.22 | $7.23 | $7.23 | 27,300 |
2024-04-15 | $7.26 | $7.34 | $7.26 | $7.28 | $7.28 | 15,300 |
2024-04-12 | $7.22 | $7.36 | $7.22 | $7.26 | $7.26 | 17,600 |
2024-04-11 | $7.31 | $7.35 | $7.27 | $7.29 | $7.29 | 15,100 |
2024-04-10 | $7.36 | $7.36 | $7.23 | $7.33 | $7.33 | 12,900 |
2024-04-09 | $7.26 | $7.36 | $7.26 | $7.28 | $7.28 | 16,900 |
2024-04-08 | $7.34 | $7.38 | $7.25 | $7.25 | $7.25 | 26,200 |
2024-04-03 | $7.15 | $7.29 | $7.09 | $7.29 | $7.29 | 7,900 |
2024-04-02 | $7.18 | $7.34 | $7.18 | $7.33 | $7.33 | 20,000 |
2024-04-01 | $7.16 | $7.34 | $7.15 | $7.28 | $7.28 | 38,800 |
2024-03-29 | $7.33 | $7.38 | $7.26 | $7.34 | $7.34 | 8,800 |
2024-03-28 | $7.21 | $7.35 | $7.21 | $7.35 | $7.35 | 21,920 |
2024-03-27 | $7.21 | $7.33 | $7.21 | $7.25 | $7.25 | 19,100 |
2024-03-26 | $7.28 | $7.36 | $7.26 | $7.34 | $7.34 | 15,560 |
2024-03-25 | $7.26 | $7.40 | $7.26 | $7.37 | $7.37 | 16,400 |
2024-03-22 | $7.30 | $7.37 | $7.22 | $7.36 | $7.36 | 46,140 |
2024-03-21 | $7.29 | $7.39 | $7.28 | $7.39 | $7.39 | 14,100 |
2024-03-20 | $7.33 | $7.34 | $7.31 | $7.32 | $7.32 | 30,100 |
2024-03-19 | $7.38 | $7.39 | $7.33 | $7.36 | $7.36 | 22,800 |
2024-03-18 | $7.37 | $7.37 | $7.31 | $7.36 | $7.36 | 33,040 |
2024-03-15 | $7.30 | $7.35 | $7.26 | $7.35 | $7.35 | 64,140 |
2024-03-14 | $7.23 | $7.29 | $7.23 | $7.29 | $7.29 | 83,940 |
2024-03-13 | $7.14 | $7.19 | $7.12 | $7.12 | $7.12 | 16,900 |
2024-03-12 | $7.07 | $7.22 | $7.07 | $7.21 | $7.21 | 33,540 |
2024-03-11 | $7.27 | $7.27 | $7.13 | $7.20 | $7.20 | 9,000 |
2024-03-08 | $7.25 | $7.25 | $7.14 | $7.21 | $7.21 | 5,200 |
2024-03-07 | $7.16 | $7.23 | $7.12 | $7.22 | $7.22 | 14,050 |
2024-03-06 | $7.18 | $7.24 | $7.18 | $7.19 | $7.19 | 24,900 |
2024-03-05 | $7.14 | $7.24 | $7.14 | $7.18 | $7.18 | 12,000 |
2024-03-04 | $7.16 | $7.26 | $7.13 | $7.22 | $7.22 | 3,700 |
2024-03-01 | $7.20 | $7.27 | $7.20 | $7.26 | $7.26 | 3,600 |
2022-12-14 | $6.38 | $6.40 | $6.38 | $6.40 | $6.40 | 1,100 |
2022-12-13 | $6.35 | $6.40 | $6.35 | $6.40 | $6.40 | 10,100 |
2022-12-12 | $6.47 | $6.47 | $6.41 | $6.41 | $6.41 | 11,400 |
2022-12-09 | $6.50 | $6.50 | $6.37 | $6.49 | $6.49 | 3,300 |
2022-12-08 | $6.46 | $6.46 | $6.42 | $6.42 | $6.42 | 9,400 |
2022-12-07 | $6.45 | $6.47 | $6.42 | $6.46 | $6.46 | 17,700 |
2022-12-06 | $6.53 | $6.55 | $6.43 | $6.45 | $6.45 | 47,500 |
2022-12-05 | $6.36 | $6.56 | $6.36 | $6.47 | $6.47 | 50,600 |
2022-12-01 | $6.22 | $6.50 | $6.22 | $6.41 | $6.41 | 135,500 |
2022-11-30 | $6.15 | $6.22 | $6.15 | $6.21 | $6.21 | 12,000 |
2022-11-29 | $6.11 | $6.26 | $6.11 | $6.26 | $6.26 | 22,500 |
2022-11-28 | $6.11 | $6.22 | $6.11 | $6.22 | $6.22 | 6,600 |
2022-11-25 | $6.13 | $6.23 | $6.13 | $6.23 | $6.23 | 10,200 |
2022-11-24 | $6.23 | $6.25 | $6.22 | $6.25 | $6.25 | 9,100 |
2022-11-23 | $6.26 | $6.28 | $6.21 | $6.25 | $6.25 | 9,800 |
2022-11-22 | $6.25 | $6.29 | $6.21 | $6.27 | $6.27 | 48,600 |
2022-11-21 | $6.27 | $6.28 | $6.24 | $6.24 | $6.24 | 20,300 |
2022-11-18 | $6.19 | $6.27 | $6.19 | $6.27 | $6.27 | 51,900 |
2022-11-17 | $6.15 | $6.22 | $6.15 | $6.22 | $6.22 | 29,400 |
2022-11-16 | $6.10 | $6.15 | $6.05 | $6.15 | $6.15 | 31,060 |
2022-11-15 | $6.09 | $6.12 | $6.09 | $6.12 | $6.12 | 57,700 |
2022-11-14 | $6.00 | $6.10 | $5.94 | $6.09 | $6.09 | 19,800 |
2022-11-11 | $6.06 | $6.09 | $6.06 | $6.09 | $6.09 | 7,500 |
2022-11-10 | $6.08 | $6.08 | $5.96 | $6.07 | $6.07 | 6,000 |
2022-11-09 | $6.07 | $6.07 | $6.04 | $6.05 | $6.05 | 7,300 |
2022-11-08 | $6.08 | $6.08 | $6.02 | $6.05 | $6.05 | 26,200 |
2022-11-07 | $5.97 | $6.03 | $5.92 | $6.03 | $6.03 | 57,400 |
2022-11-04 | $5.98 | $6.02 | $5.90 | $6.01 | $6.01 | 87,390 |
2022-11-03 | $5.98 | $5.98 | $5.98 | $5.98 | $5.98 | 2,700 |
2022-11-02 | $5.95 | $5.99 | $5.87 | $5.99 | $5.99 | 17,500 |
2022-11-01 | $5.89 | $5.98 | $5.89 | $5.98 | $5.98 | 14,000 |
2022-10-31 | $5.92 | $6.10 | $5.80 | $5.95 | $5.95 | 115,600 |
2022-10-28 | $6.10 | $6.12 | $5.95 | $6.02 | $6.02 | 9,600 |
2022-10-27 | $6.10 | $6.14 | $6.10 | $6.11 | $6.11 | 88,500 |
2022-10-26 | $6.06 | $6.10 | $6.02 | $6.10 | $6.10 | 98,700 |
2022-10-25 | $5.80 | $6.00 | $5.80 | $5.98 | $5.98 | 66,100 |
2022-10-24 | $5.98 | $6.00 | $5.89 | $5.91 | $5.91 | 23,300 |
2022-10-21 | $6.07 | $6.07 | $6.07 | $6.07 | $6.07 | 100 |
2022-10-20 | $6.04 | $6.07 | $6.04 | $6.07 | $6.07 | 600 |
2022-10-19 | $6.09 | $6.09 | $6.02 | $6.04 | $6.04 | 16,200 |
2022-10-18 | $6.09 | $6.09 | $6.03 | $6.09 | $6.09 | 5,600 |
2022-10-17 | $6.09 | $6.09 | $6.08 | $6.09 | $6.09 | 4,000 |
2022-10-14 | $6.08 | $6.08 | $6.05 | $6.08 | $6.08 | 18,500 |
2022-10-13 | $6.04 | $6.06 | $5.99 | $6.06 | $6.06 | 30,500 |
2022-10-12 | $6.00 | $6.04 | $5.95 | $6.04 | $6.04 | 20,180 |
2022-10-11 | $6.01 | $6.07 | $6.00 | $6.01 | $6.01 | 24,000 |
2022-10-10 | $6.03 | $6.07 | $5.95 | $6.07 | $6.07 | 19,700 |
2022-09-30 | $6.07 | $6.18 | $6.00 | $6.11 | $6.11 | 30,700 |
2022-09-29 | $6.12 | $6.18 | $6.10 | $6.18 | $6.18 | 9,600 |
2022-09-28 | $6.18 | $6.19 | $6.18 | $6.18 | $6.18 | 6,100 |
2022-09-27 | $6.20 | $6.25 | $6.07 | $6.19 | $6.19 | 16,700 |
2022-09-26 | $6.30 | $6.30 | $6.12 | $6.12 | $6.12 | 39,300 |
2022-09-23 | $6.32 | $6.35 | $6.27 | $6.33 | $6.33 | 21,900 |
2022-09-22 | $6.39 | $6.39 | $6.33 | $6.37 | $6.37 | 14,580 |
2022-09-21 | $6.34 | $6.38 | $6.31 | $6.38 | $6.38 | 19,000 |
2022-09-20 | $6.42 | $6.46 | $6.33 | $6.42 | $6.42 | 31,500 |
2022-09-19 | $6.33 | $6.42 | $6.33 | $6.40 | $6.40 | 39,200 |
2022-09-16 | $6.37 | $6.43 | $6.37 | $6.43 | $6.43 | 9,300 |
2022-09-15 | $6.50 | $6.50 | $6.42 | $6.46 | $6.46 | 19,700 |
2022-09-14 | $6.43 | $6.48 | $6.40 | $6.46 | $6.46 | 20,000 |
2022-09-13 | $6.46 | $6.51 | $6.45 | $6.47 | $6.47 | 13,800 |
2022-09-12 | $6.49 | $6.49 | $6.49 | $6.49 | $6.49 | 0 |
2022-09-09 | $6.46 | $6.50 | $6.45 | $6.49 | $6.49 | 28,200 |
2022-09-08 | $6.53 | $6.53 | $6.47 | $6.47 | $6.47 | 38,400 |
2022-09-07 | $6.50 | $6.53 | $6.47 | $6.53 | $6.53 | 28,200 |
2022-09-06 | $6.58 | $6.58 | $6.47 | $6.53 | $6.53 | 52,300 |
2022-09-05 | $6.51 | $6.55 | $6.50 | $6.54 | $6.54 | 33,600 |
2022-09-02 | $6.56 | $6.56 | $6.50 | $6.55 | $6.55 | 23,060 |
2022-09-01 | $6.56 | $6.56 | $6.46 | $6.54 | $6.54 | 103,600 |
2022-08-31 | $6.80 | $6.81 | $6.50 | $6.55 | $6.55 | 292,500 |
2022-08-30 | $6.80 | $6.81 | $6.69 | $6.80 | $6.80 | 102,480 |
2022-08-29 | $6.85 | $6.85 | $6.79 | $6.81 | $6.81 | 27,200 |
2022-08-26 | $6.80 | $6.85 | $6.80 | $6.85 | $6.85 | 20,600 |
2022-08-25 | $6.82 | $6.88 | $6.77 | $6.85 | $6.85 | 53,700 |
2022-08-24 | $6.88 | $6.92 | $6.80 | $6.80 | $6.80 | 84,190 |
2022-08-23 | $6.86 | $6.90 | $6.86 | $6.90 | $6.90 | 36,600 |
2022-08-22 | $6.88 | $6.95 | $6.85 | $6.93 | $6.93 | 105,800 |
2022-08-19 | $6.95 | $6.97 | $6.88 | $6.93 | $6.93 | 68,500 |
2022-08-18 | $6.98 | $6.99 | $6.90 | $6.90 | $6.90 | 60,700 |
2022-08-17 | $6.93 | $6.93 | $6.90 | $6.92 | $6.92 | 7,400 |
2022-08-16 | $6.91 | $6.94 | $6.90 | $6.93 | $6.93 | 31,540 |
2022-08-15 | $6.85 | $6.95 | $6.85 | $6.94 | $6.94 | 105,010 |
2022-08-12 | $6.83 | $6.94 | $6.82 | $6.90 | $6.90 | 113,000 |
2022-08-11 | $6.84 | $6.93 | $6.81 | $6.88 | $6.88 | 113,260 |
2022-08-10 | $6.70 | $7.18 | $6.70 | $6.94 | $6.94 | 297,400 |
2022-08-09 | $6.72 | $6.77 | $6.71 | $6.77 | $6.77 | 22,750 |
2022-08-08 | $6.68 | $6.80 | $6.65 | $6.79 | $6.79 | 115,850 |
2022-08-05 | $6.74 | $6.75 | $6.71 | $6.75 | $6.75 | 18,900 |
2022-08-04 | $6.65 | $6.75 | $6.65 | $6.74 | $6.74 | 28,200 |
2022-08-03 | $6.68 | $6.76 | $6.67 | $6.70 | $6.70 | 61,450 |
2022-08-02 | $6.74 | $6.74 | $6.68 | $6.73 | $6.73 | 29,200 |
2022-08-01 | $6.72 | $6.80 | $6.72 | $6.80 | $6.80 | 75,950 |
2022-07-29 | $6.70 | $6.72 | $6.66 | $6.72 | $6.72 | 46,600 |
2022-07-28 | $6.70 | $6.73 | $6.67 | $6.71 | $6.71 | 105,560 |
2022-07-27 | $6.70 | $6.73 | $6.70 | $6.73 | $6.73 | 21,600 |
2022-07-26 | $6.74 | $6.74 | $6.69 | $6.72 | $6.72 | 197,800 |
2022-07-25 | $6.78 | $6.78 | $6.73 | $6.76 | $6.76 | 135,560 |
2022-07-22 | $6.74 | $6.78 | $6.73 | $6.76 | $6.76 | 52,000 |
2022-07-21 | $6.79 | $6.79 | $6.78 | $6.79 | $6.79 | 22,700 |
2022-07-20 | $6.74 | $6.79 | $6.74 | $6.78 | $6.78 | 58,600 |
2022-07-19 | $6.77 | $6.81 | $6.72 | $6.78 | $6.78 | 40,700 |
2022-07-18 | $6.83 | $6.83 | $6.79 | $6.79 | $6.79 | 32,000 |
2022-07-15 | $6.83 | $6.83 | $6.73 | $6.79 | $6.79 | 99,470 |
2022-07-14 | $6.82 | $6.85 | $6.77 | $6.83 | $6.83 | 80,100 |
2022-07-13 | $6.82 | $6.82 | $6.74 | $6.81 | $6.81 | 22,700 |
2022-07-12 | $6.80 | $6.80 | $6.76 | $6.80 | $6.80 | 18,500 |
2022-07-11 | $6.81 | $6.81 | $6.75 | $6.79 | $6.79 | 11,300 |
2022-07-08 | $6.77 | $6.82 | $6.71 | $6.79 | $6.79 | 51,100 |
2022-07-07 | $6.84 | $6.84 | $6.74 | $6.83 | $6.83 | 33,400 |
2022-07-06 | $6.84 | $6.84 | $6.78 | $6.82 | $6.82 | 14,500 |
2022-07-05 | $6.83 | $6.83 | $6.78 | $6.83 | $6.83 | 52,800 |
2022-07-04 | $6.82 | $6.82 | $6.78 | $6.78 | $6.78 | 36,100 |
2022-07-01 | $6.76 | $6.82 | $6.72 | $6.81 | $6.81 | 50,400 |
2022-06-30 | $6.71 | $6.85 | $6.68 | $6.80 | $6.80 | 138,300 |
2022-06-29 | $6.86 | $6.86 | $6.76 | $6.78 | $6.78 | 88,190 |
2022-06-28 | $6.82 | $6.87 | $6.79 | $6.84 | $6.84 | 76,500 |
2022-06-27 | $6.83 | $6.89 | $6.82 | $6.85 | $6.85 | 98,100 |
2022-06-24 | $6.88 | $6.88 | $6.82 | $6.88 | $6.88 | 77,570 |
2022-06-23 | $6.81 | $6.88 | $6.80 | $6.88 | $6.88 | 134,580 |
2022-06-22 | $6.91 | $6.91 | $6.80 | $6.87 | $6.87 | 87,960 |
2022-06-21 | $6.94 | $6.94 | $6.82 | $6.90 | $6.90 | 59,600 |
2022-06-20 | $6.85 | $6.92 | $6.78 | $6.90 | $6.90 | 79,600 |
2022-06-17 | $6.90 | $6.90 | $6.85 | $6.89 | $6.89 | 29,400 |
2022-06-16 | $6.90 | $6.91 | $6.85 | $6.90 | $6.90 | 64,770 |
2022-06-15 | $6.84 | $6.94 | $6.78 | $6.90 | $6.90 | 162,200 |
2022-06-14 | $6.84 | $6.84 | $6.75 | $6.78 | $6.78 | 25,200 |
2022-06-13 | $6.89 | $6.89 | $6.74 | $6.84 | $6.84 | 54,260 |
2022-06-10 | $6.90 | $6.95 | $6.79 | $6.90 | $6.90 | 79,380 |
2022-06-09 | $7.06 | $7.09 | $6.99 | $7.09 | $6.74 | 121,080 |
2022-06-08 | $7.10 | $7.11 | $6.99 | $7.05 | $6.70 | 257,180 |
2022-06-07 | $7.06 | $7.12 | $7.05 | $7.10 | $6.75 | 133,900 |
2022-06-06 | $7.13 | $7.13 | $7.05 | $7.13 | $6.78 | 84,500 |
2022-06-02 | $7.12 | $7.17 | $7.07 | $7.13 | $6.78 | 177,440 |
2022-06-01 | $7.19 | $7.28 | $7.10 | $7.13 | $6.78 | 134,900 |
2022-05-31 | $7.36 | $7.36 | $7.12 | $7.19 | $6.83 | 85,900 |
2022-05-30 | $7.40 | $7.47 | $7.30 | $7.45 | $7.08 | 337,000 |
2022-05-27 | $7.16 | $7.47 | $7.16 | $7.35 | $6.99 | 498,640 |
2022-05-26 | $7.03 | $7.10 | $7.03 | $7.09 | $6.74 | 17,100 |
2022-05-25 | $7.00 | $7.08 | $7.00 | $7.05 | $6.70 | 50,100 |
2022-05-24 | $7.15 | $7.17 | $6.98 | $7.00 | $6.65 | 107,080 |
2022-05-23 | $7.33 | $7.33 | $7.00 | $7.18 | $6.82 | 279,130 |
2022-05-20 | $7.46 | $7.46 | $7.33 | $7.41 | $7.04 | 20,500 |
2022-05-19 | $7.31 | $7.38 | $7.31 | $7.31 | $6.95 | 16,400 |
2022-05-18 | $7.40 | $7.40 | $7.30 | $7.30 | $6.94 | 107,500 |
2022-05-17 | $7.40 | $7.49 | $7.40 | $7.43 | $7.06 | 13,300 |
2022-05-16 | $7.50 | $7.50 | $7.45 | $7.45 | $7.08 | 64,300 |
2022-05-13 | $7.50 | $7.59 | $7.47 | $7.57 | $7.19 | 14,880 |
2022-05-12 | $7.59 | $7.60 | $7.50 | $7.55 | $7.18 | 119,600 |
2022-05-11 | $7.51 | $7.61 | $7.45 | $7.61 | $7.23 | 203,300 |
2022-05-10 | $7.45 | $7.60 | $7.45 | $7.60 | $7.22 | 239,860 |
2022-05-09 | $7.54 | $7.56 | $7.44 | $7.52 | $7.15 | 79,500 |
2022-05-06 | $7.53 | $7.54 | $7.45 | $7.54 | $7.17 | 57,870 |
2022-05-05 | $7.43 | $7.55 | $7.42 | $7.53 | $7.16 | 124,950 |
2022-05-04 | $7.51 | $7.51 | $7.51 | $7.51 | $7.14 | 0 |
2022-05-03 | $7.51 | $7.51 | $7.51 | $7.51 | $7.14 | 0 |
2022-04-29 | $7.46 | $7.56 | $7.43 | $7.51 | $7.14 | 73,800 |
2022-04-28 | $7.53 | $7.53 | $7.42 | $7.47 | $7.10 | 45,800 |
2022-04-27 | $7.49 | $7.53 | $7.39 | $7.53 | $7.16 | 60,900 |
2022-04-26 | $7.51 | $7.57 | $7.45 | $7.55 | $7.18 | 195,700 |
2022-04-25 | $7.57 | $7.65 | $7.52 | $7.54 | $7.17 | 1,081,280 |
2022-04-22 | $7.65 | $7.73 | $7.65 | $7.73 | $7.35 | 81,700 |
2022-04-21 | $7.66 | $7.74 | $7.63 | $7.67 | $7.29 | 109,480 |
2022-04-20 | $7.69 | $7.72 | $7.68 | $7.69 | $7.31 | 67,900 |
2022-04-19 | $7.67 | $7.68 | $7.64 | $7.67 | $7.29 | 64,500 |
2022-04-18 | $7.56 | $7.66 | $7.56 | $7.66 | $7.28 | 81,900 |
2022-04-15 | $7.57 | $7.58 | $7.54 | $7.55 | $7.18 | 33,400 |
2022-04-14 | $7.60 | $7.60 | $7.50 | $7.56 | $7.19 | 31,900 |
2022-04-13 | $7.57 | $7.57 | $7.50 | $7.56 | $7.19 | 47,500 |
2022-04-12 | $7.55 | $7.58 | $7.49 | $7.58 | $7.20 | 76,300 |
2022-04-11 | $7.61 | $7.63 | $7.50 | $7.57 | $7.19 | 53,500 |
2022-04-08 | $7.65 | $7.74 | $7.61 | $7.63 | $7.25 | 257,850 |
2022-04-07 | $7.67 | $7.77 | $7.67 | $7.74 | $7.36 | 51,800 |
2022-04-06 | $7.73 | $7.78 | $7.61 | $7.74 | $7.36 | 249,800 |
2022-04-05 | $7.81 | $7.81 | $7.81 | $7.81 | $7.42 | 0 |
2022-04-04 | $7.81 | $7.81 | $7.81 | $7.81 | $7.42 | 0 |
2022-04-01 | $7.73 | $7.85 | $7.73 | $7.81 | $7.42 | 372,070 |
2022-03-31 | $7.78 | $7.83 | $7.75 | $7.82 | $7.43 | 123,000 |
2022-03-30 | $7.68 | $7.85 | $7.68 | $7.81 | $7.42 | 299,900 |
2022-03-29 | $7.78 | $7.78 | $7.67 | $7.75 | $7.37 | 121,970 |
2022-03-28 | $7.73 | $7.78 | $7.71 | $7.73 | $7.35 | 44,900 |
2022-03-25 | $7.76 | $7.85 | $7.74 | $7.83 | $7.44 | 600,400 |
2022-03-24 | $7.72 | $7.76 | $7.72 | $7.76 | $7.38 | 162,680 |
2022-03-23 | $7.71 | $7.75 | $7.70 | $7.74 | $7.36 | 24,300 |
2022-03-22 | $7.77 | $7.77 | $7.70 | $7.73 | $7.35 | 22,500 |
2022-03-21 | $7.66 | $7.78 | $7.66 | $7.75 | $7.37 | 411,380 |
2022-03-18 | $7.54 | $7.77 | $7.52 | $7.70 | $7.32 | 715,400 |
2022-03-17 | $7.57 | $7.65 | $7.54 | $7.55 | $7.18 | 198,200 |
2022-03-16 | $7.28 | $7.52 | $7.28 | $7.49 | $7.12 | 256,660 |
2022-03-15 | $7.72 | $7.72 | $7.33 | $7.33 | $6.97 | 297,800 |
2022-03-14 | $7.63 | $7.80 | $7.58 | $7.72 | $7.34 | 690,800 |
2022-03-11 | $7.52 | $7.70 | $7.43 | $7.63 | $7.25 | 661,400 |
2022-03-10 | $7.57 | $7.67 | $7.51 | $7.54 | $7.17 | 265,300 |
2022-03-09 | $7.66 | $7.66 | $7.02 | $7.57 | $7.19 | 165,090 |
2022-03-08 | $7.66 | $7.69 | $7.63 | $7.68 | $7.30 | 129,300 |
2022-03-07 | $7.69 | $7.70 | $7.68 | $7.69 | $7.31 | 136,100 |
2022-03-04 | $7.69 | $7.75 | $7.68 | $7.74 | $7.36 | 56,900 |
2022-03-03 | $7.71 | $7.76 | $7.68 | $7.74 | $7.36 | 51,780 |
2022-03-02 | $7.78 | $7.78 | $7.70 | $7.76 | $7.38 | 59,100 |
2022-03-01 | $7.74 | $7.80 | $7.71 | $7.77 | $7.38 | 62,100 |
2022-02-28 | $7.72 | $7.75 | $7.67 | $7.67 | $7.29 | 130,500 |
2022-02-25 | $7.79 | $7.79 | $7.73 | $7.73 | $7.35 | 33,400 |
2022-02-24 | $7.75 | $7.81 | $7.71 | $7.76 | $7.38 | 143,660 |
2022-02-23 | $7.73 | $7.84 | $7.73 | $7.82 | $7.43 | 64,900 |
2022-02-22 | $7.71 | $7.85 | $7.71 | $7.79 | $7.40 | 67,750 |
2022-02-21 | $7.82 | $7.88 | $7.82 | $7.88 | $7.49 | 215,730 |
2022-02-18 | $7.76 | $7.84 | $7.76 | $7.82 | $7.43 | 234,170 |
2022-02-17 | $7.79 | $7.81 | $7.75 | $7.80 | $7.41 | 150,000 |
2022-02-16 | $7.79 | $7.79 | $7.75 | $7.78 | $7.39 | 28,730 |
2022-02-15 | $7.79 | $7.80 | $7.76 | $7.79 | $7.40 | 60,160 |
2022-02-14 | $7.75 | $7.81 | $7.72 | $7.80 | $7.41 | 299,300 |
2022-02-11 | $7.78 | $7.79 | $7.72 | $7.76 | $7.38 | 71,720 |
2022-02-10 | $7.76 | $7.78 | $7.75 | $7.78 | $7.39 | 89,250 |
2022-02-09 | $7.63 | $7.77 | $7.63 | $7.76 | $7.38 | 608,350 |
2022-02-08 | $7.65 | $7.68 | $7.65 | $7.68 | $7.30 | 16,000 |
2022-02-07 | $7.71 | $7.71 | $7.62 | $7.68 | $7.30 | 49,800 |
2022-02-04 | $7.60 | $7.60 | $7.60 | $7.60 | $7.22 | 0 |
2022-02-03 | $7.60 | $7.60 | $7.60 | $7.60 | $7.22 | 0 |
2022-02-02 | $7.60 | $7.60 | $7.60 | $7.60 | $7.22 | 0 |
2022-02-01 | $7.60 | $7.60 | $7.60 | $7.60 | $7.22 | 0 |
2022-01-28 | $7.58 | $7.60 | $7.58 | $7.60 | $7.22 | 18,900 |
2022-01-27 | $7.65 | $7.65 | $7.59 | $7.59 | $7.21 | 26,600 |
2022-01-26 | $7.57 | $7.66 | $7.55 | $7.65 | $7.27 | 186,610 |
2022-01-25 | $7.66 | $7.66 | $7.52 | $7.52 | $7.15 | 336,300 |
2022-01-24 | $7.70 | $7.75 | $7.66 | $7.66 | $7.28 | 55,360 |
2022-01-21 | $7.71 | $7.72 | $7.70 | $7.70 | $7.32 | 66,800 |
2022-01-20 | $7.77 | $7.77 | $7.71 | $7.77 | $7.38 | 82,700 |
2022-01-19 | $7.73 | $7.77 | $7.67 | $7.77 | $7.38 | 242,700 |
2022-01-18 | $7.75 | $7.77 | $7.67 | $7.70 | $7.32 | 82,200 |
2022-01-17 | $7.63 | $7.75 | $7.63 | $7.75 | $7.37 | 289,060 |
2022-01-14 | $7.62 | $7.69 | $7.60 | $7.69 | $7.31 | 95,110 |
2022-01-13 | $7.65 | $7.70 | $7.63 | $7.68 | $7.30 | 172,300 |
2022-01-12 | $7.72 | $7.72 | $7.67 | $7.67 | $7.29 | 173,300 |
2022-01-11 | $7.68 | $7.71 | $7.65 | $7.66 | $7.28 | 66,200 |
2022-01-10 | $7.62 | $7.68 | $7.62 | $7.68 | $7.30 | 157,520 |
2022-01-07 | $7.62 | $7.68 | $7.60 | $7.61 | $7.23 | 132,900 |
2022-01-06 | $7.55 | $7.61 | $7.55 | $7.60 | $7.22 | 220,040 |
2022-01-05 | $7.41 | $7.57 | $7.41 | $7.55 | $7.18 | 1,145,610 |
2022-01-04 | $7.40 | $7.47 | $7.36 | $7.44 | $7.07 | 323,250 |
2022-01-03 | $7.40 | $7.40 | $7.40 | $7.40 | $7.03 | 0 |
2021-12-31 | $7.38 | $7.40 | $7.36 | $7.40 | $7.03 | 93,540 |
2021-12-30 | $7.36 | $7.42 | $7.36 | $7.40 | $7.03 | 111,420 |
2021-12-29 | $7.37 | $7.37 | $7.31 | $7.36 | $7.00 | 92,440 |
2021-12-28 | $7.42 | $7.42 | $7.35 | $7.40 | $7.03 | 25,500 |
2021-12-27 | $7.38 | $7.43 | $7.31 | $7.33 | $6.97 | 274,980 |
2021-12-24 | $7.27 | $7.29 | $7.25 | $7.29 | $6.93 | 32,900 |
2021-12-23 | $7.26 | $7.30 | $7.26 | $7.30 | $6.94 | 68,900 |
2021-12-22 | $7.39 | $7.39 | $7.22 | $7.30 | $6.94 | 83,700 |
2021-12-21 | $7.28 | $7.38 | $7.25 | $7.30 | $6.94 | 31,200 |
2021-12-20 | $7.30 | $7.32 | $7.26 | $7.26 | $6.90 | 47,100 |
2021-12-17 | $7.35 | $7.35 | $7.29 | $7.32 | $6.96 | 29,700 |
2021-12-16 | $7.36 | $7.36 | $7.31 | $7.35 | $6.99 | 34,370 |
2021-12-15 | $7.36 | $7.36 | $7.33 | $7.35 | $6.99 | 10,700 |
2021-12-14 | $7.37 | $7.39 | $7.35 | $7.36 | $7.00 | 36,700 |
2021-12-13 | $7.41 | $7.41 | $7.33 | $7.37 | $7.00 | 125,300 |
2021-12-07 | $7.33 | $7.39 | $7.33 | $7.39 | $7.02 | 30,800 |
2021-12-06 | $7.40 | $7.45 | $7.34 | $7.37 | $7.00 | 88,300 |
2021-12-03 | $7.43 | $7.43 | $7.43 | $7.43 | $7.06 | 73,400 |
2021-12-02 | $7.43 | $7.43 | $7.43 | $7.43 | $7.06 | 26,800 |
2021-12-01 | $7.47 | $7.47 | $7.39 | $7.43 | $7.06 | 94,400 |
2021-11-30 | $7.39 | $7.44 | $7.39 | $7.42 | $7.05 | 205,600 |
2021-11-29 | $7.34 | $7.38 | $7.33 | $7.38 | $7.01 | 90,100 |
2021-11-26 | $7.35 | $7.37 | $7.32 | $7.36 | $7.00 | 99,100 |
2021-11-25 | $7.35 | $7.37 | $7.31 | $7.35 | $6.99 | 49,200 |
2021-11-24 | $7.31 | $7.34 | $7.29 | $7.33 | $6.97 | 80,130 |
2021-11-23 | $7.28 | $7.33 | $7.28 | $7.31 | $6.95 | 61,890 |
2021-11-22 | $7.26 | $7.35 | $7.25 | $7.32 | $6.96 | 55,600 |
2021-11-19 | $7.24 | $7.26 | $7.20 | $7.26 | $6.90 | 27,200 |
2021-11-18 | $7.20 | $7.27 | $7.19 | $7.26 | $6.90 | 34,700 |
2021-11-17 | $7.36 | $7.36 | $7.26 | $7.28 | $6.92 | 81,100 |
2021-11-16 | $7.29 | $7.33 | $7.26 | $7.30 | $6.94 | 70,420 |
2021-11-15 | $7.24 | $7.33 | $7.24 | $7.32 | $6.96 | 81,000 |
2021-11-12 | $7.32 | $7.32 | $7.28 | $7.31 | $6.95 | 23,780 |
2021-11-11 | $7.34 | $7.34 | $7.28 | $7.32 | $6.96 | 104,590 |
2021-11-10 | $7.29 | $7.30 | $7.25 | $7.29 | $6.93 | 98,820 |
2021-11-09 | $7.35 | $7.37 | $7.32 | $7.33 | $6.97 | 61,600 |
2021-11-08 | $7.26 | $7.33 | $7.26 | $7.32 | $6.96 | 66,660 |
2021-11-05 | $7.30 | $7.30 | $7.30 | $7.30 | $6.94 | 33,920 |
2021-11-04 | $7.35 | $7.37 | $7.29 | $7.30 | $6.94 | 87,600 |
2021-11-03 | $7.25 | $7.37 | $7.25 | $7.28 | $6.92 | 51,400 |
2021-11-02 | $7.28 | $7.30 | $7.21 | $7.23 | $6.87 | 59,320 |
2021-11-01 | $7.18 | $7.32 | $7.18 | $7.30 | $6.94 | 128,350 |
2021-10-29 | $7.13 | $7.23 | $7.06 | $7.19 | $6.83 | 116,500 |
2021-10-28 | $7.16 | $7.17 | $6.99 | $7.13 | $6.78 | 312,300 |
2021-10-27 | $7.25 | $7.28 | $7.17 | $7.18 | $6.82 | 205,700 |
2021-10-26 | $7.08 | $7.25 | $7.08 | $7.23 | $6.87 | 627,910 |
2021-10-25 | $6.87 | $6.99 | $6.87 | $6.93 | $6.59 | 42,850 |
2021-10-22 | $6.90 | $6.95 | $6.85 | $6.95 | $6.61 | 81,640 |
2021-10-21 | $6.95 | $6.97 | $6.83 | $6.90 | $6.56 | 217,540 |
2021-10-20 | $7.02 | $7.02 | $6.94 | $7.00 | $6.65 | 47,900 |
2021-10-19 | $6.89 | $7.01 | $6.89 | $7.01 | $6.66 | 92,840 |
2021-10-18 | $6.87 | $6.89 | $6.77 | $6.89 | $6.55 | 36,700 |
2021-10-15 | $6.86 | $6.86 | $6.72 | $6.84 | $6.50 | 31,990 |
2021-10-14 | $6.85 | $6.87 | $6.80 | $6.87 | $6.53 | 68,500 |
2021-10-13 | $6.83 | $6.83 | $6.71 | $6.83 | $6.49 | 52,700 |
2021-10-12 | $6.80 | $6.80 | $6.77 | $6.78 | $6.44 | 36,600 |
2021-10-11 | $6.80 | $6.81 | $6.80 | $6.81 | $6.47 | 25,000 |
2021-10-08 | $6.78 | $6.78 | $6.67 | $6.76 | $6.42 | 31,900 |
2021-10-07 | $6.66 | $6.66 | $6.66 | $6.66 | $6.33 | 0 |
2021-10-06 | $6.66 | $6.66 | $6.66 | $6.66 | $6.33 | 0 |
2021-09-30 | $6.64 | $6.66 | $6.51 | $6.66 | $6.33 | 11,200 |
2021-09-29 | $6.57 | $6.63 | $6.57 | $6.63 | $6.30 | 49,000 |
2021-09-28 | $6.65 | $6.65 | $6.47 | $6.57 | $6.24 | 63,300 |
2021-09-27 | $6.82 | $6.82 | $6.31 | $6.58 | $6.25 | 178,400 |
2021-09-24 | $6.93 | $6.93 | $6.85 | $6.88 | $6.54 | 71,000 |
2021-09-23 | $6.89 | $6.94 | $6.89 | $6.94 | $6.60 | 122,100 |
2021-09-22 | $7.03 | $7.05 | $6.75 | $6.93 | $6.59 | 155,100 |
2021-09-21 | $7.10 | $7.10 | $7.10 | $7.10 | $6.75 | 0 |
2021-09-20 | $7.10 | $7.10 | $7.10 | $7.10 | $6.75 | 0 |
2021-09-17 | $7.12 | $7.12 | $7.04 | $7.10 | $6.75 | 39,900 |
2021-09-16 | $7.03 | $7.13 | $7.03 | $7.12 | $6.77 | 80,140 |
2021-09-15 | $7.16 | $7.16 | $7.08 | $7.08 | $6.73 | 78,700 |
2021-09-14 | $7.14 | $7.20 | $7.14 | $7.16 | $6.80 | 12,400 |
2021-09-13 | $7.18 | $7.22 | $7.15 | $7.19 | $6.83 | 62,080 |
2021-09-10 | $7.20 | $7.27 | $7.20 | $7.20 | $6.84 | 97,600 |
2021-09-09 | $7.21 | $7.22 | $7.15 | $7.21 | $6.85 | 101,800 |
2021-09-08 | $7.22 | $7.24 | $7.22 | $7.24 | $6.88 | 46,700 |
2021-09-07 | $7.18 | $7.22 | $7.16 | $7.20 | $6.84 | 67,820 |
2021-09-06 | $7.18 | $7.18 | $7.12 | $7.17 | $6.81 | 77,000 |
2021-09-03 | $7.24 | $7.24 | $7.13 | $7.15 | $6.80 | 99,100 |
2021-09-02 | $7.23 | $7.26 | $7.23 | $7.24 | $6.88 | 25,200 |
2021-09-01 | $7.18 | $7.25 | $7.11 | $7.23 | $6.87 | 75,200 |
2021-08-31 | $7.12 | $7.22 | $7.06 | $7.20 | $6.84 | 229,360 |
2021-08-30 | $7.13 | $7.26 | $6.95 | $7.20 | $6.84 | 559,360 |
2021-08-27 | $7.24 | $7.25 | $7.15 | $7.17 | $6.81 | 75,800 |
2021-08-26 | $7.25 | $7.25 | $7.13 | $7.22 | $6.86 | 93,000 |
2021-08-25 | $7.21 | $7.25 | $7.18 | $7.25 | $6.89 | 83,800 |
2021-08-24 | $7.23 | $7.24 | $7.19 | $7.24 | $6.88 | 22,700 |
2021-08-23 | $7.23 | $7.26 | $7.08 | $7.24 | $6.88 | 152,250 |
2021-08-20 | $7.24 | $7.25 | $7.17 | $7.23 | $6.87 | 127,780 |
2021-08-19 | $7.22 | $7.22 | $7.15 | $7.20 | $6.84 | 156,520 |
2021-08-18 | $7.23 | $7.29 | $7.20 | $7.24 | $6.88 | 144,610 |
2021-08-17 | $7.38 | $7.42 | $7.20 | $7.31 | $6.95 | 330,300 |
2021-08-16 | $7.42 | $7.45 | $7.39 | $7.45 | $7.08 | 79,400 |
2021-08-13 | $7.47 | $7.50 | $7.40 | $7.47 | $7.10 | 41,000 |
2021-08-12 | $7.46 | $7.50 | $7.44 | $7.49 | $7.12 | 18,900 |
2021-08-11 | $7.43 | $7.50 | $7.43 | $7.50 | $7.13 | 68,150 |
2021-08-10 | $7.50 | $7.50 | $7.44 | $7.46 | $7.09 | 33,600 |
2021-08-09 | $7.56 | $7.56 | $7.52 | $7.53 | $7.16 | 13,600 |
2021-08-06 | $7.60 | $7.60 | $7.48 | $7.53 | $7.16 | 34,900 |
2021-08-05 | $7.50 | $7.51 | $7.45 | $7.51 | $7.14 | 28,200 |
2021-08-04 | $7.58 | $7.58 | $7.52 | $7.55 | $7.18 | 15,100 |
2021-08-03 | $7.50 | $7.53 | $7.49 | $7.50 | $7.13 | 20,900 |
2021-08-02 | $7.41 | $7.53 | $7.41 | $7.53 | $7.16 | 23,900 |
2021-07-30 | $7.51 | $7.51 | $7.43 | $7.51 | $7.14 | 21,900 |
2021-07-29 | $7.49 | $7.51 | $7.46 | $7.51 | $7.14 | 68,200 |
2021-07-28 | $7.36 | $7.42 | $7.33 | $7.40 | $7.03 | 49,200 |
2021-07-27 | $7.56 | $7.56 | $7.39 | $7.39 | $7.02 | 65,200 |
2021-07-26 | $7.43 | $7.56 | $7.40 | $7.54 | $7.17 | 65,800 |
2021-07-23 | $7.65 | $7.65 | $7.50 | $7.59 | $7.21 | 99,000 |
2021-07-22 | $7.59 | $7.62 | $7.54 | $7.60 | $7.22 | 112,900 |
2021-07-21 | $7.55 | $7.55 | $7.48 | $7.53 | $7.16 | 116,560 |
2021-07-20 | $7.41 | $7.50 | $7.40 | $7.48 | $7.11 | 66,800 |
2021-07-19 | $7.43 | $7.46 | $7.40 | $7.45 | $7.08 | 66,340 |
2021-07-16 | $7.50 | $7.55 | $7.45 | $7.50 | $7.13 | 92,980 |
2021-07-15 | $7.63 | $7.64 | $7.50 | $7.56 | $7.19 | 118,100 |
2021-07-14 | $7.54 | $7.62 | $7.54 | $7.58 | $7.20 | 63,210 |
2021-07-13 | $7.51 | $7.64 | $7.51 | $7.57 | $7.19 | 58,500 |
2021-07-12 | $7.30 | $7.70 | $7.25 | $7.58 | $7.20 | 129,600 |
2021-07-09 | $7.52 | $7.52 | $7.42 | $7.51 | $7.14 | 135,070 |
2021-07-08 | $7.47 | $7.57 | $7.47 | $7.52 | $7.15 | 227,800 |
2021-07-07 | $7.48 | $7.49 | $7.40 | $7.47 | $7.10 | 155,740 |
2021-07-06 | $7.41 | $7.48 | $7.39 | $7.44 | $7.07 | 140,020 |
2021-07-05 | $7.41 | $7.42 | $7.20 | $7.36 | $7.00 | 146,540 |
2021-07-02 | $7.33 | $7.33 | $7.20 | $7.31 | $6.95 | 76,210 |
2021-07-01 | $7.29 | $7.32 | $7.24 | $7.29 | $6.93 | 76,980 |
2021-06-30 | $7.22 | $7.28 | $7.20 | $7.28 | $6.92 | 82,800 |
2021-06-29 | $7.21 | $7.22 | $7.15 | $7.22 | $6.86 | 56,700 |
2021-06-28 | $7.16 | $7.23 | $7.16 | $7.21 | $6.85 | 45,020 |
2021-06-25 | $7.09 | $7.21 | $7.09 | $7.20 | $6.84 | 67,580 |
2021-06-24 | $7.23 | $7.23 | $7.10 | $7.10 | $6.75 | 182,100 |
2021-06-23 | $7.30 | $7.31 | $7.09 | $7.20 | $6.84 | 149,880 |
2021-06-22 | $7.30 | $7.30 | $7.22 | $7.28 | $6.92 | 74,800 |
2021-06-21 | $7.23 | $7.26 | $7.20 | $7.25 | $6.89 | 43,100 |
2021-06-18 | $7.34 | $7.42 | $7.10 | $7.16 | $6.80 | 218,540 |
2021-06-17 | $7.44 | $7.44 | $7.21 | $7.34 | $6.98 | 106,300 |
2021-06-16 | $7.43 | $7.44 | $7.25 | $7.25 | $6.89 | 125,200 |
2021-06-15 | $7.60 | $7.60 | $7.43 | $7.43 | $7.06 | 139,700 |
2021-06-14 | $7.55 | $7.55 | $7.55 | $7.55 | $7.18 | 0 |
2021-06-11 | $7.54 | $7.60 | $7.54 | $7.55 | $7.18 | 37,760 |
2021-06-10 | $7.56 | $7.59 | $7.53 | $7.54 | $7.17 | 55,300 |
2021-06-09 | $7.59 | $7.61 | $7.50 | $7.53 | $7.16 | 87,300 |
2021-06-08 | $7.59 | $7.59 | $7.48 | $7.58 | $7.20 | 156,940 |
2021-06-07 | $7.55 | $7.58 | $7.43 | $7.50 | $7.13 | 123,000 |
2021-06-04 | $7.67 | $7.75 | $7.50 | $7.52 | $7.15 | 198,700 |
2021-06-03 | $7.60 | $7.73 | $7.60 | $7.64 | $7.26 | 27,800 |
2021-06-02 | $7.55 | $7.68 | $7.55 | $7.68 | $7.30 | 73,660 |
2021-06-01 | $7.55 | $7.68 | $7.43 | $7.59 | $7.21 | 201,840 |
2021-05-31 | $7.80 | $7.80 | $7.71 | $7.77 | $6.92 | 90,000 |
2021-05-28 | $7.80 | $7.80 | $7.74 | $7.80 | $6.95 | 77,400 |
2021-05-27 | $7.63 | $7.81 | $7.61 | $7.80 | $6.95 | 98,390 |
2021-05-26 | $7.69 | $7.75 | $7.63 | $7.69 | $6.85 | 47,550 |
2021-05-25 | $7.70 | $7.76 | $7.61 | $7.69 | $6.85 | 72,350 |
2021-05-24 | $7.59 | $7.71 | $7.59 | $7.65 | $6.81 | 71,400 |
2021-05-21 | $7.50 | $7.57 | $7.50 | $7.56 | $6.73 | 29,400 |
2021-05-20 | $7.53 | $7.56 | $7.47 | $7.55 | $6.72 | 62,300 |
2021-05-19 | $7.45 | $7.56 | $7.43 | $7.52 | $6.70 | 61,900 |
2021-05-18 | $7.36 | $7.58 | $7.36 | $7.54 | $6.71 | 49,800 |
2021-05-17 | $7.59 | $7.63 | $7.41 | $7.54 | $6.71 | 59,750 |
2021-05-14 | $7.68 | $7.71 | $7.65 | $7.69 | $6.85 | 52,580 |
2021-05-13 | $7.61 | $7.69 | $7.51 | $7.65 | $6.81 | 66,180 |
2021-05-12 | $7.47 | $7.68 | $7.33 | $7.65 | $6.81 | 239,740 |
2021-05-11 | $7.71 | $7.71 | $7.52 | $7.55 | $6.72 | 160,000 |
2021-05-10 | $7.70 | $7.79 | $7.68 | $7.73 | $6.88 | 85,920 |
2021-05-07 | $7.68 | $7.90 | $7.62 | $7.71 | $6.87 | 216,470 |
2021-05-06 | $7.80 | $7.85 | $7.65 | $7.85 | $6.99 | 207,000 |
2021-05-05 | $7.82 | $7.82 | $7.82 | $7.82 | $6.96 | 0 |
2021-05-04 | $7.82 | $7.82 | $7.82 | $7.82 | $6.96 | 0 |
2021-04-30 | $7.87 | $7.90 | $7.75 | $7.82 | $6.96 | 112,400 |
2021-04-29 | $7.90 | $7.97 | $7.76 | $7.87 | $7.01 | 141,400 |
2021-04-28 | $7.79 | $7.95 | $7.79 | $7.90 | $7.04 | 180,220 |
2021-04-27 | $7.70 | $7.88 | $7.69 | $7.74 | $6.89 | 151,400 |
2021-04-26 | $7.73 | $7.82 | $7.69 | $7.70 | $6.86 | 267,800 |
2021-04-23 | $7.88 | $7.88 | $7.73 | $7.73 | $6.88 | 189,300 |
2021-04-22 | $7.82 | $7.93 | $7.78 | $7.78 | $6.93 | 169,000 |
2021-04-21 | $7.95 | $7.95 | $7.57 | $7.81 | $6.96 | 223,020 |
2021-04-20 | $7.87 | $8.00 | $7.79 | $7.95 | $7.08 | 299,080 |
2021-04-19 | $7.68 | $7.85 | $7.68 | $7.83 | $6.97 | 174,420 |
2021-04-16 | $7.47 | $7.77 | $7.47 | $7.76 | $6.91 | 367,170 |
2021-04-15 | $7.41 | $7.56 | $7.36 | $7.55 | $6.72 | 501,820 |
2021-04-14 | $7.30 | $7.40 | $7.28 | $7.39 | $6.58 | 267,200 |
2021-04-13 | $7.39 | $7.39 | $7.20 | $7.20 | $6.41 | 62,700 |
2021-04-12 | $7.31 | $7.34 | $7.20 | $7.20 | $6.41 | 179,700 |
2021-04-09 | $7.43 | $7.45 | $7.31 | $7.31 | $6.51 | 118,900 |
2021-04-08 | $7.45 | $7.45 | $7.35 | $7.38 | $6.57 | 46,400 |
2021-04-07 | $7.33 | $7.45 | $7.32 | $7.43 | $6.62 | 137,200 |
2021-04-06 | $7.39 | $7.41 | $7.30 | $7.31 | $6.51 | 107,680 |
2021-04-05 | $7.39 | $7.39 | $7.39 | $7.39 | $6.58 | 0 |
2021-04-02 | $7.26 | $7.39 | $7.22 | $7.39 | $6.58 | 219,500 |
2021-04-01 | $7.41 | $7.46 | $7.25 | $7.28 | $6.48 | 301,200 |
2021-03-31 | $7.15 | $7.24 | $7.14 | $7.21 | $6.42 | 122,200 |
2021-03-30 | $7.10 | $7.15 | $7.10 | $7.15 | $6.37 | 26,700 |
2021-03-29 | $7.09 | $7.18 | $7.08 | $7.15 | $6.37 | 71,820 |
2021-03-26 | $7.15 | $7.22 | $7.12 | $7.20 | $6.41 | 23,500 |
2021-03-25 | $7.20 | $7.27 | $7.15 | $7.15 | $6.37 | 65,660 |
2021-03-24 | $7.20 | $7.25 | $7.15 | $7.24 | $6.45 | 88,900 |
2021-03-23 | $7.25 | $7.26 | $7.19 | $7.23 | $6.44 | 53,600 |
2021-03-22 | $7.12 | $7.25 | $7.12 | $7.24 | $6.45 | 297,460 |
2021-03-19 | $7.12 | $7.13 | $7.09 | $7.09 | $6.31 | 30,800 |
2021-03-18 | $7.09 | $7.14 | $7.08 | $7.12 | $6.34 | 37,200 |
2021-03-17 | $7.15 | $7.17 | $7.09 | $7.09 | $6.31 | 81,750 |
2021-03-16 | $7.12 | $7.16 | $7.07 | $7.13 | $6.35 | 71,100 |
2021-03-15 | $7.05 | $7.14 | $7.05 | $7.12 | $6.34 | 363,070 |
2021-03-12 | $7.00 | $7.10 | $7.00 | $7.04 | $6.27 | 108,300 |
2021-03-11 | $6.93 | $7.05 | $6.93 | $7.02 | $6.25 | 304,600 |
2021-03-10 | $7.00 | $7.02 | $6.87 | $6.90 | $6.14 | 62,100 |
2021-03-09 | $6.85 | $6.96 | $6.82 | $6.92 | $6.16 | 92,860 |
2021-03-08 | $6.96 | $6.98 | $6.89 | $6.90 | $6.14 | 56,120 |
2021-03-05 | $7.00 | $7.01 | $6.83 | $6.89 | $6.14 | 111,050 |
2021-03-04 | $7.05 | $7.05 | $6.99 | $7.01 | $6.24 | 36,900 |
2021-03-03 | $7.00 | $7.05 | $7.00 | $7.05 | $6.28 | 44,800 |
2021-03-02 | $7.07 | $7.07 | $6.95 | $6.97 | $6.21 | 208,650 |
2021-03-01 | $6.89 | $7.00 | $6.82 | $6.95 | $6.19 | 83,950 |
2021-02-26 | $6.80 | $6.89 | $6.79 | $6.85 | $6.10 | 95,700 |
2021-02-25 | $6.80 | $6.92 | $6.80 | $6.85 | $6.10 | 103,700 |
2021-02-24 | $6.99 | $6.99 | $6.72 | $6.78 | $6.04 | 210,700 |
2021-02-23 | $7.03 | $7.03 | $6.95 | $6.99 | $6.23 | 80,100 |
2021-02-22 | $7.05 | $7.08 | $6.97 | $7.00 | $6.23 | 271,960 |
2021-02-19 | $7.02 | $7.13 | $6.96 | $7.09 | $6.31 | 142,620 |
2021-02-18 | $6.96 | $7.17 | $6.91 | $7.07 | $6.30 | 394,490 |
2021-02-17 | $6.96 | $6.96 | $6.96 | $6.96 | $6.20 | 0 |
2021-02-16 | $6.96 | $6.96 | $6.96 | $6.96 | $6.20 | 0 |
2021-02-15 | $6.96 | $6.96 | $6.96 | $6.96 | $6.20 | 0 |
2021-02-12 | $6.96 | $6.96 | $6.96 | $6.96 | $6.20 | 0 |
2021-02-11 | $6.96 | $6.96 | $6.96 | $6.96 | $6.20 | 0 |
2021-02-10 | $6.96 | $6.96 | $6.84 | $6.96 | $6.20 | 241,300 |
2021-02-09 | $6.88 | $6.96 | $6.85 | $6.93 | $6.17 | 84,630 |
2021-02-08 | $6.96 | $7.05 | $6.82 | $7.01 | $6.24 | 117,300 |
2021-02-05 | $7.02 | $7.06 | $6.92 | $6.92 | $6.16 | 301,200 |
2021-02-04 | $6.72 | $6.94 | $6.70 | $6.72 | $5.98 | 105,520 |
2021-02-03 | $6.85 | $6.87 | $6.74 | $6.77 | $6.03 | 87,900 |
2021-02-02 | $6.89 | $6.92 | $6.73 | $6.83 | $6.08 | 185,200 |
2021-02-01 | $6.91 | $6.96 | $6.88 | $6.92 | $6.16 | 51,350 |
2021-01-29 | $7.15 | $7.15 | $6.93 | $6.95 | $6.19 | 78,600 |
2021-01-28 | $7.05 | $7.20 | $6.96 | $7.01 | $6.24 | 182,100 |
2021-01-27 | $6.84 | $7.22 | $6.84 | $7.20 | $6.41 | 654,470 |
2021-01-26 | $6.80 | $6.85 | $6.80 | $6.84 | $6.09 | 15,300 |
2021-01-25 | $6.89 | $6.89 | $6.83 | $6.85 | $6.10 | 24,450 |
2021-01-22 | $6.87 | $6.88 | $6.76 | $6.84 | $6.09 | 39,100 |
2021-01-21 | $6.75 | $6.86 | $6.75 | $6.84 | $6.09 | 50,100 |
2021-01-20 | $6.76 | $6.76 | $6.74 | $6.75 | $6.01 | 77,900 |
2021-01-19 | $6.76 | $6.88 | $6.74 | $6.81 | $6.06 | 166,450 |
2021-01-18 | $6.67 | $6.74 | $6.67 | $6.72 | $5.98 | 66,500 |
2021-01-15 | $6.66 | $6.73 | $6.66 | $6.72 | $5.98 | 24,520 |
2021-01-14 | $6.66 | $6.70 | $6.66 | $6.66 | $5.93 | 58,230 |
2021-01-13 | $6.73 | $6.76 | $6.66 | $6.67 | $5.94 | 76,800 |
2021-01-12 | $6.72 | $6.75 | $6.65 | $6.73 | $5.99 | 274,660 |
2021-01-11 | $6.63 | $6.72 | $6.62 | $6.71 | $5.98 | 135,100 |
2021-01-08 | $6.62 | $6.72 | $6.55 | $6.71 | $5.98 | 133,990 |
2021-01-07 | $6.65 | $6.73 | $6.65 | $6.71 | $5.98 | 47,890 |
2021-01-06 | $6.71 | $6.74 | $6.71 | $6.74 | $6.00 | 158,100 |
2021-01-05 | $6.67 | $6.74 | $6.64 | $6.74 | $6.00 | 191,760 |
2021-01-04 | $6.70 | $6.77 | $6.55 | $6.73 | $5.99 | 307,140 |
2021-01-01 | $6.68 | $6.68 | $6.68 | $6.68 | $5.95 | 0 |
2020-12-31 | $6.60 | $6.68 | $6.59 | $6.68 | $5.95 | 37,400 |
2020-12-30 | $6.61 | $6.68 | $6.58 | $6.68 | $5.95 | 39,320 |
2020-12-29 | $6.66 | $6.71 | $6.61 | $6.61 | $5.89 | 171,600 |
2020-12-28 | $6.59 | $6.71 | $6.59 | $6.71 | $5.98 | 128,900 |
2020-12-25 | $6.66 | $6.70 | $6.61 | $6.69 | $5.96 | 120,900 |
2020-12-24 | $6.59 | $6.74 | $6.59 | $6.68 | $5.95 | 664,490 |
2020-12-23 | $6.63 | $6.71 | $6.58 | $6.64 | $5.91 | 134,600 |
2020-12-22 | $6.66 | $6.70 | $6.65 | $6.67 | $5.94 | 112,200 |
2020-12-21 | $6.64 | $6.70 | $6.64 | $6.70 | $5.97 | 99,600 |
2020-12-18 | $6.70 | $6.73 | $6.61 | $6.70 | $5.97 | 35,880 |
2020-12-17 | $6.67 | $6.70 | $6.60 | $6.70 | $5.97 | 226,600 |
2020-12-16 | $6.63 | $6.68 | $6.53 | $6.68 | $5.95 | 93,500 |
2020-12-15 | $6.57 | $6.69 | $6.54 | $6.68 | $5.95 | 117,900 |
2020-12-14 | $6.67 | $6.67 | $6.56 | $6.62 | $5.90 | 61,200 |
2020-12-11 | $6.57 | $6.70 | $6.57 | $6.66 | $5.93 | 122,800 |
2020-12-10 | $6.63 | $6.71 | $6.63 | $6.71 | $5.98 | 35,170 |
2020-12-09 | $6.68 | $6.71 | $6.64 | $6.71 | $5.98 | 78,300 |
2020-12-08 | $6.68 | $6.69 | $6.61 | $6.69 | $5.96 | 72,600 |
2020-12-07 | $6.66 | $6.68 | $6.57 | $6.68 | $5.95 | 158,600 |
2020-12-04 | $6.58 | $6.69 | $6.51 | $6.67 | $5.94 | 191,000 |
2020-12-03 | $6.60 | $6.66 | $6.60 | $6.66 | $5.93 | 106,200 |
2020-12-02 | $6.67 | $6.67 | $6.58 | $6.63 | $5.90 | 36,000 |
2020-12-01 | $6.57 | $6.63 | $6.57 | $6.63 | $5.90 | 105,620 |
2020-11-30 | $6.52 | $6.66 | $6.52 | $6.61 | $5.89 | 87,280 |
2020-11-27 | $6.53 | $6.61 | $6.53 | $6.61 | $5.89 | 75,100 |
2020-11-26 | $6.50 | $6.61 | $6.50 | $6.56 | $5.84 | 96,000 |
2020-11-25 | $6.56 | $6.59 | $6.48 | $6.59 | $5.87 | 166,700 |
2020-11-24 | $6.58 | $6.60 | $6.50 | $6.56 | $5.84 | 433,570 |
2020-11-23 | $6.50 | $6.57 | $6.50 | $6.57 | $5.85 | 62,700 |
2020-11-20 | $6.55 | $6.58 | $6.50 | $6.57 | $5.85 | 118,200 |
2020-11-19 | $6.45 | $6.56 | $6.44 | $6.54 | $5.82 | 158,200 |
2020-11-18 | $6.55 | $6.55 | $6.46 | $6.50 | $5.79 | 70,500 |
2020-11-17 | $6.50 | $6.52 | $6.48 | $6.52 | $5.81 | 59,800 |
2020-11-16 | $6.44 | $6.54 | $6.43 | $6.53 | $5.82 | 71,270 |
2020-11-13 | $6.45 | $6.52 | $6.45 | $6.46 | $5.75 | 33,710 |
2020-11-12 | $6.49 | $6.50 | $6.42 | $6.48 | $5.77 | 192,160 |
2020-11-11 | $6.24 | $6.50 | $6.24 | $6.47 | $5.76 | 456,080 |
2020-11-10 | $6.50 | $6.56 | $6.24 | $6.24 | $5.56 | 527,460 |
2020-11-09 | $6.50 | $6.58 | $6.49 | $6.57 | $5.85 | 93,660 |
2020-11-06 | $6.44 | $6.56 | $6.44 | $6.55 | $5.83 | 86,160 |
2020-11-05 | $6.53 | $6.55 | $6.50 | $6.51 | $5.80 | 47,600 |
2020-11-04 | $6.50 | $6.54 | $6.49 | $6.51 | $5.80 | 94,660 |
2020-11-03 | $6.47 | $6.53 | $6.40 | $6.50 | $5.79 | 201,190 |
2020-11-02 | $6.48 | $6.50 | $6.32 | $6.49 | $5.78 | 156,100 |
2020-10-30 | $6.50 | $6.51 | $6.42 | $6.49 | $5.78 | 95,080 |
2020-10-29 | $6.49 | $6.50 | $6.42 | $6.49 | $5.78 | 73,700 |
2020-10-28 | $6.42 | $6.50 | $6.42 | $6.49 | $5.78 | 139,820 |
2020-10-27 | $6.36 | $6.53 | $6.36 | $6.45 | $5.74 | 274,730 |
2020-10-26 | $6.32 | $6.32 | $6.28 | $6.32 | $5.63 | 16,000 |
2020-10-23 | $6.33 | $6.34 | $6.29 | $6.32 | $5.63 | 114,880 |
2020-10-22 | $6.37 | $6.39 | $6.21 | $6.28 | $5.59 | 154,700 |
2020-10-21 | $6.39 | $6.39 | $6.22 | $6.32 | $5.63 | 67,450 |
2020-10-20 | $6.32 | $6.40 | $6.26 | $6.40 | $5.70 | 49,500 |
2020-10-19 | $6.37 | $6.39 | $6.32 | $6.38 | $5.68 | 47,700 |
2020-10-16 | $6.30 | $6.38 | $6.30 | $6.35 | $5.66 | 40,200 |
2020-10-15 | $6.40 | $6.41 | $6.26 | $6.27 | $5.58 | 104,700 |
2020-10-14 | $6.42 | $6.48 | $6.40 | $6.44 | $5.74 | 82,900 |
2020-10-13 | $6.52 | $6.52 | $6.50 | $6.51 | $5.80 | 23,200 |
2020-10-12 | $6.50 | $6.53 | $6.46 | $6.52 | $5.81 | 120,750 |
2020-10-09 | $6.49 | $6.58 | $6.47 | $6.50 | $5.79 | 100,300 |
2020-10-08 | $6.49 | $6.49 | $6.49 | $6.49 | $5.78 | 0 |
2020-10-07 | $6.49 | $6.49 | $6.49 | $6.49 | $5.78 | 0 |
2020-10-06 | $6.49 | $6.49 | $6.49 | $6.49 | $5.78 | 0 |
2020-10-05 | $6.49 | $6.49 | $6.49 | $6.49 | $5.78 | 0 |
2020-10-02 | $6.49 | $6.49 | $6.49 | $6.49 | $5.78 | 0 |
2020-10-01 | $6.49 | $6.49 | $6.49 | $6.49 | $5.78 | 0 |
2020-09-30 | $6.42 | $6.50 | $6.42 | $6.49 | $5.78 | 26,600 |
2020-09-29 | $6.41 | $6.50 | $6.33 | $6.49 | $5.78 | 89,800 |
2020-09-28 | $6.41 | $6.44 | $6.21 | $6.43 | $5.73 | 180,440 |
2020-09-25 | $6.48 | $6.50 | $6.45 | $6.46 | $5.75 | 133,600 |
2020-09-24 | $6.40 | $6.48 | $6.40 | $6.48 | $5.77 | 59,900 |
2020-09-23 | $6.43 | $6.52 | $6.43 | $6.48 | $5.77 | 140,560 |
2020-09-22 | $6.37 | $6.45 | $6.31 | $6.44 | $5.74 | 120,400 |
2020-09-21 | $6.43 | $6.44 | $6.42 | $6.42 | $5.72 | 15,100 |
2020-09-18 | $6.35 | $6.50 | $6.35 | $6.45 | $5.74 | 163,570 |
2020-09-17 | $6.43 | $6.43 | $6.39 | $6.41 | $5.71 | 188,520 |
2020-09-16 | $6.44 | $6.46 | $6.33 | $6.43 | $5.73 | 438,890 |
2020-09-15 | $6.52 | $6.52 | $6.33 | $6.46 | $5.75 | 156,200 |
2020-09-14 | $6.33 | $6.45 | $6.32 | $6.40 | $5.70 | 107,120 |
2020-09-11 | $6.26 | $6.40 | $6.26 | $6.40 | $5.70 | 228,400 |
2020-09-10 | $6.27 | $6.38 | $6.26 | $6.26 | $5.57 | 124,800 |
2020-09-09 | $6.29 | $6.33 | $6.26 | $6.27 | $5.58 | 199,250 |
2020-09-08 | $6.32 | $6.44 | $6.32 | $6.33 | $5.64 | 123,000 |
2020-09-07 | $6.38 | $6.45 | $6.34 | $6.34 | $5.65 | 154,700 |
2020-09-04 | $6.40 | $6.43 | $6.18 | $6.43 | $5.73 | 195,880 |
2020-09-03 | $6.35 | $6.68 | $6.27 | $6.50 | $5.79 | 621,640 |
2020-09-02 | $6.25 | $6.30 | $6.24 | $6.30 | $5.61 | 268,700 |
2020-09-01 | $6.24 | $6.25 | $6.20 | $6.23 | $5.55 | 51,100 |
2020-08-31 | $6.19 | $6.25 | $6.19 | $6.25 | $5.57 | 223,000 |
2020-08-28 | $6.15 | $6.18 | $6.10 | $6.18 | $5.50 | 50,200 |
2020-08-27 | $6.14 | $6.18 | $6.14 | $6.15 | $5.48 | 188,200 |
2020-08-26 | $6.13 | $6.16 | $6.08 | $6.14 | $5.47 | 338,500 |
2020-08-25 | $6.13 | $6.14 | $6.08 | $6.12 | $5.45 | 201,100 |
2020-08-24 | $6.07 | $6.15 | $6.04 | $6.13 | $5.46 | 260,360 |
2020-08-21 | $6.08 | $6.15 | $6.03 | $6.13 | $5.46 | 218,930 |
2020-08-20 | $6.11 | $6.14 | $6.03 | $6.13 | $5.46 | 309,900 |
2020-08-19 | $6.06 | $6.13 | $6.06 | $6.08 | $5.41 | 48,900 |
2020-08-18 | $6.14 | $6.16 | $6.07 | $6.08 | $5.41 | 338,570 |
2020-08-17 | $6.11 | $6.23 | $6.07 | $6.13 | $5.46 | 405,840 |
2020-08-14 | $5.94 | $6.19 | $5.89 | $6.12 | $5.45 | 527,300 |
2020-08-13 | $5.91 | $6.01 | $5.87 | $5.93 | $5.28 | 94,310 |
2020-08-12 | $6.00 | $6.03 | $5.89 | $5.95 | $5.30 | 119,100 |
2020-08-11 | $6.09 | $6.09 | $5.99 | $5.99 | $5.33 | 141,100 |
2020-08-10 | $6.03 | $6.10 | $6.01 | $6.03 | $5.37 | 126,200 |
2020-08-07 | $5.94 | $5.96 | $5.91 | $5.95 | $5.30 | 51,120 |
2020-08-06 | $6.03 | $6.03 | $5.98 | $5.98 | $5.33 | 102,400 |
2020-08-05 | $6.00 | $6.04 | $5.98 | $6.01 | $5.35 | 120,900 |
2020-08-04 | $6.13 | $6.13 | $5.95 | $5.97 | $5.32 | 287,320 |
2020-08-03 | $6.22 | $6.27 | $6.10 | $6.15 | $5.48 | 363,710 |
2020-07-31 | $6.04 | $6.25 | $5.98 | $6.24 | $5.56 | 653,080 |
2020-07-30 | $5.87 | $6.10 | $5.81 | $6.03 | $5.37 | 367,480 |
2020-07-29 | $5.78 | $5.82 | $5.69 | $5.79 | $5.16 | 71,500 |
2020-07-28 | $5.85 | $5.88 | $5.70 | $5.79 | $5.16 | 146,200 |
2020-07-27 | $5.92 | $5.97 | $5.80 | $5.82 | $5.18 | 197,700 |
2020-07-24 | $6.00 | $6.10 | $5.82 | $5.82 | $5.18 | 262,200 |
2020-07-23 | $5.98 | $5.98 | $5.84 | $5.95 | $5.30 | 80,500 |
2020-07-22 | $5.88 | $6.00 | $5.88 | $5.95 | $5.30 | 186,650 |
2020-07-21 | $5.82 | $5.92 | $5.82 | $5.89 | $5.25 | 99,400 |
2020-07-20 | $5.68 | $5.92 | $5.68 | $5.91 | $5.26 | 175,180 |
2020-07-17 | $5.62 | $5.79 | $5.62 | $5.75 | $5.12 | 116,400 |
2020-07-16 | $5.92 | $5.97 | $5.59 | $5.62 | $5.01 | 371,700 |
2020-07-15 | $5.92 | $6.09 | $5.92 | $5.99 | $5.33 | 246,500 |
2020-07-14 | $6.12 | $6.16 | $5.92 | $6.00 | $5.34 | 499,460 |
2020-07-13 | $5.86 | $6.17 | $5.86 | $6.15 | $5.48 | 548,920 |
2020-07-10 | $5.57 | $5.82 | $5.54 | $5.76 | $5.13 | 326,660 |
2020-07-09 | $5.67 | $5.67 | $5.57 | $5.57 | $4.96 | 111,580 |
2020-07-08 | $5.50 | $5.69 | $5.50 | $5.65 | $5.03 | 275,200 |
2020-07-07 | $5.60 | $5.77 | $5.48 | $5.48 | $4.88 | 512,340 |
2020-07-06 | $5.20 | $5.40 | $5.20 | $5.37 | $4.78 | 320,440 |
2020-07-03 | $5.05 | $5.11 | $5.05 | $5.10 | $4.54 | 155,400 |
2020-07-02 | $5.00 | $5.06 | $4.92 | $4.95 | $4.41 | 139,100 |
2020-07-01 | $5.00 | $5.05 | $4.86 | $4.97 | $4.43 | 99,900 |
2020-06-30 | $4.98 | $5.12 | $4.98 | $5.11 | $4.36 | 200,840 |
2020-06-29 | $4.97 | $4.99 | $4.90 | $4.99 | $4.26 | 160,650 |
2020-06-26 | $4.94 | $4.94 | $4.94 | $4.94 | $4.21 | 0 |
2020-06-25 | $4.94 | $4.94 | $4.94 | $4.94 | $4.21 | 0 |
2020-06-24 | $4.93 | $4.98 | $4.86 | $4.94 | $4.21 | 165,230 |
2020-06-23 | $4.83 | $4.93 | $4.83 | $4.93 | $4.20 | 86,200 |
2020-06-22 | $4.85 | $4.88 | $4.84 | $4.85 | $4.14 | 29,000 |
2020-06-19 | $4.79 | $4.88 | $4.79 | $4.84 | $4.13 | 132,410 |
2020-06-18 | $4.78 | $4.78 | $4.70 | $4.75 | $4.05 | 60,260 |
2020-06-17 | $4.70 | $4.70 | $4.66 | $4.68 | $3.99 | 87,400 |
2020-06-16 | $4.61 | $4.70 | $4.61 | $4.70 | $4.01 | 40,900 |
2020-06-15 | $4.58 | $4.67 | $4.56 | $4.60 | $3.92 | 68,000 |
2020-06-12 | $4.61 | $4.66 | $4.57 | $4.64 | $3.96 | 30,700 |
2020-06-11 | $4.62 | $4.67 | $4.55 | $4.65 | $3.97 | 65,300 |
2020-06-10 | $4.73 | $4.73 | $4.56 | $4.69 | $4.00 | 124,330 |
2020-06-09 | $4.70 | $4.79 | $4.70 | $4.73 | $4.03 | 14,300 |
2020-06-08 | $4.74 | $4.80 | $4.73 | $4.80 | $4.09 | 83,900 |
2020-06-05 | $4.86 | $4.87 | $4.79 | $4.82 | $4.11 | 33,100 |
2020-06-04 | $4.84 | $4.88 | $4.78 | $4.84 | $4.13 | 51,980 |
2020-06-03 | $4.78 | $4.82 | $4.76 | $4.82 | $4.11 | 22,000 |
2020-06-02 | $4.73 | $4.82 | $4.71 | $4.82 | $4.11 | 132,760 |
2020-06-01 | $4.88 | $4.88 | $4.65 | $4.80 | $4.09 | 135,460 |
2020-05-29 | $4.88 | $4.88 | $4.62 | $4.71 | $4.02 | 143,980 |
2020-05-28 | $4.93 | $4.93 | $4.73 | $4.92 | $4.20 | 45,100 |
2020-05-27 | $4.95 | $4.96 | $4.93 | $4.96 | $4.23 | 7,900 |
2020-05-26 | $4.90 | $5.04 | $4.90 | $4.98 | $4.25 | 65,400 |
2020-05-25 | $4.67 | $5.00 | $4.67 | $4.98 | $4.25 | 91,710 |
2020-05-22 | $5.08 | $5.08 | $4.86 | $4.96 | $4.23 | 75,230 |
2020-05-21 | $5.12 | $5.12 | $4.84 | $5.00 | $4.26 | 85,500 |
2020-05-20 | $5.11 | $5.16 | $5.07 | $5.10 | $4.35 | 76,600 |
2020-05-19 | $5.07 | $5.07 | $5.01 | $5.03 | $4.29 | 42,800 |
2020-05-18 | $5.00 | $5.10 | $4.96 | $5.05 | $4.31 | 125,230 |
2020-05-15 | $5.05 | $5.07 | $4.96 | $4.98 | $4.25 | 158,640 |
2020-05-14 | $4.70 | $5.05 | $4.70 | $5.00 | $4.26 | 324,070 |
2020-05-13 | $5.20 | $5.20 | $4.77 | $4.89 | $4.17 | 658,010 |
2020-05-12 | $5.45 | $5.46 | $5.19 | $5.30 | $4.52 | 115,230 |
2020-05-11 | $5.59 | $5.59 | $5.49 | $5.49 | $4.68 | 28,300 |
2020-05-08 | $5.58 | $5.58 | $5.45 | $5.57 | $4.75 | 31,100 |
2020-05-07 | $5.55 | $5.59 | $5.50 | $5.58 | $4.76 | 56,380 |
2020-05-06 | $5.41 | $5.56 | $5.41 | $5.56 | $4.74 | 86,790 |
2020-05-05 | $5.49 | $5.49 | $5.49 | $5.49 | $4.68 | 0 |
2020-05-04 | $5.49 | $5.49 | $5.49 | $5.49 | $4.68 | 0 |
2020-05-01 | $5.49 | $5.49 | $5.49 | $5.49 | $4.68 | 0 |
2020-04-30 | $5.45 | $5.49 | $5.44 | $5.49 | $4.68 | 59,800 |
2020-04-29 | $5.59 | $5.59 | $5.43 | $5.55 | $4.73 | 9,600 |
2020-04-28 | $5.48 | $5.48 | $5.41 | $5.44 | $4.64 | 70,200 |
2020-04-27 | $5.58 | $5.58 | $5.48 | $5.48 | $4.67 | 40,500 |
2020-04-24 | $5.52 | $5.69 | $5.52 | $5.59 | $4.77 | 21,700 |
2020-04-23 | $5.56 | $5.68 | $5.45 | $5.65 | $4.82 | 42,200 |
2020-04-22 | $5.77 | $5.77 | $5.64 | $5.64 | $4.81 | 55,700 |
2020-04-21 | $5.76 | $5.85 | $5.67 | $5.69 | $4.85 | 31,710 |
2020-04-20 | $5.86 | $5.86 | $5.77 | $5.79 | $4.94 | 16,200 |
2020-04-17 | $5.76 | $5.83 | $5.76 | $5.78 | $4.93 | 44,220 |
2020-04-16 | $5.60 | $5.91 | $5.58 | $5.76 | $4.91 | 452,600 |
2020-04-15 | $5.53 | $5.78 | $5.50 | $5.71 | $4.87 | 428,400 |
2020-04-14 | $5.45 | $5.58 | $5.45 | $5.55 | $4.73 | 233,700 |
2020-04-13 | $5.59 | $5.59 | $5.41 | $5.44 | $4.64 | 96,100 |
2020-04-10 | $5.68 | $5.70 | $5.53 | $5.55 | $4.73 | 105,400 |
2020-04-09 | $5.65 | $5.74 | $5.64 | $5.73 | $4.89 | 68,630 |
2020-04-08 | $5.62 | $5.70 | $5.62 | $5.69 | $4.85 | 37,920 |
2020-04-07 | $5.60 | $5.74 | $5.60 | $5.68 | $4.84 | 67,500 |
2020-04-06 | $5.57 | $5.57 | $5.57 | $5.57 | $4.75 | 0 |
2020-04-03 | $5.61 | $5.68 | $5.56 | $5.57 | $4.75 | 25,940 |
2020-04-02 | $5.67 | $5.67 | $5.52 | $5.63 | $4.80 | 24,990 |
2020-04-01 | $5.52 | $5.69 | $5.52 | $5.67 | $4.84 | 14,400 |
2020-03-31 | $5.61 | $5.61 | $5.52 | $5.60 | $4.78 | 13,900 |
2020-03-30 | $5.65 | $5.65 | $5.51 | $5.61 | $4.78 | 58,300 |
2020-03-27 | $5.68 | $5.79 | $5.68 | $5.69 | $4.85 | 37,100 |
2020-03-26 | $5.69 | $5.77 | $5.63 | $5.67 | $4.84 | 76,250 |
2020-03-25 | $5.84 | $5.84 | $5.72 | $5.78 | $4.93 | 63,500 |
2020-03-24 | $5.67 | $5.78 | $5.50 | $5.70 | $4.86 | 341,400 |
2020-03-23 | $5.78 | $5.78 | $5.50 | $5.52 | $4.71 | 111,800 |
2020-03-20 | $5.74 | $5.79 | $5.63 | $5.77 | $4.92 | 108,700 |
2020-03-19 | $5.85 | $5.85 | $5.61 | $5.80 | $4.95 | 172,900 |
2020-03-18 | $5.82 | $5.89 | $5.81 | $5.83 | $4.97 | 47,000 |
2020-03-17 | $5.72 | $5.91 | $5.72 | $5.83 | $4.97 | 81,900 |
2020-03-16 | $5.91 | $5.96 | $5.80 | $5.81 | $4.95 | 127,900 |
2020-03-13 | $5.91 | $5.91 | $5.72 | $5.89 | $5.02 | 142,240 |
2020-03-12 | $6.07 | $6.07 | $5.96 | $5.96 | $5.08 | 61,000 |
2020-03-11 | $6.10 | $6.10 | $6.00 | $6.01 | $5.13 | 209,740 |
2020-03-10 | $6.00 | $6.16 | $6.00 | $6.08 | $5.19 | 181,760 |
2020-03-09 | $6.12 | $6.17 | $6.08 | $6.08 | $5.19 | 70,100 |
2020-03-06 | $6.19 | $6.27 | $6.05 | $6.22 | $5.30 | 144,000 |
2020-03-05 | $6.26 | $6.27 | $6.19 | $6.25 | $5.33 | 64,200 |
2020-03-04 | $6.17 | $6.24 | $6.16 | $6.17 | $5.26 | 64,300 |
2020-03-03 | $6.17 | $6.27 | $6.16 | $6.20 | $5.29 | 94,000 |
2020-03-02 | $6.09 | $6.20 | $6.09 | $6.18 | $5.27 | 41,900 |
2020-02-28 | $6.13 | $6.22 | $6.07 | $6.08 | $5.19 | 347,420 |
2020-02-27 | $6.25 | $6.25 | $6.16 | $6.18 | $5.27 | 38,230 |
2020-02-26 | $6.09 | $6.22 | $6.02 | $6.17 | $5.26 | 136,140 |
2020-02-25 | $6.22 | $6.29 | $6.10 | $6.13 | $5.23 | 347,800 |
2020-02-24 | $6.27 | $6.38 | $6.24 | $6.24 | $5.32 | 303,600 |
2020-02-21 | $6.35 | $6.39 | $6.28 | $6.34 | $5.41 | 84,310 |
2020-02-20 | $6.32 | $6.35 | $6.25 | $6.35 | $5.42 | 133,540 |
2020-02-19 | $6.26 | $6.31 | $6.21 | $6.27 | $5.35 | 205,230 |
2020-02-18 | $6.28 | $6.30 | $6.21 | $6.28 | $5.36 | 391,930 |
2020-02-17 | $5.96 | $6.29 | $5.96 | $6.23 | $5.31 | 462,140 |
2020-02-14 | $6.05 | $6.12 | $6.01 | $6.05 | $5.16 | 108,800 |
2020-02-13 | $6.23 | $6.23 | $6.02 | $6.05 | $5.16 | 509,500 |
2020-02-12 | $6.20 | $6.28 | $6.18 | $6.24 | $5.32 | 269,280 |
2020-02-11 | $6.12 | $6.26 | $6.08 | $6.22 | $5.30 | 217,910 |
2020-02-10 | $5.91 | $6.14 | $5.90 | $6.12 | $5.22 | 205,940 |
2020-02-07 | $5.95 | $6.05 | $5.90 | $5.95 | $5.07 | 652,100 |
2020-02-06 | $5.82 | $6.00 | $5.82 | $5.93 | $5.06 | 285,730 |
2020-02-05 | $5.75 | $5.92 | $5.70 | $5.92 | $5.05 | 520,030 |
2020-02-04 | $5.51 | $5.92 | $5.51 | $5.75 | $4.90 | 252,240 |
2020-02-03 | $5.83 | $5.85 | $5.75 | $5.75 | $4.90 | 859,080 |
2020-01-31 | $6.39 | $6.39 | $6.39 | $6.39 | $5.45 | 0 |
2020-01-30 | $6.39 | $6.39 | $6.39 | $6.39 | $5.45 | 0 |
2020-01-29 | $6.39 | $6.39 | $6.39 | $6.39 | $5.45 | 0 |
2020-01-28 | $6.39 | $6.39 | $6.39 | $6.39 | $5.45 | 0 |
2020-01-27 | $6.39 | $6.39 | $6.39 | $6.39 | $5.45 | 0 |
2020-01-24 | $6.39 | $6.39 | $6.39 | $6.39 | $5.45 | 0 |
2020-01-23 | $6.52 | $6.58 | $6.33 | $6.39 | $5.45 | 868,230 |
2020-01-22 | $6.36 | $6.55 | $6.36 | $6.55 | $5.59 | 237,900 |
2020-01-21 | $6.50 | $6.59 | $6.37 | $6.47 | $5.52 | 185,000 |
2020-01-20 | $6.51 | $6.56 | $6.44 | $6.56 | $5.59 | 60,400 |
2020-01-17 | $6.48 | $6.55 | $6.48 | $6.52 | $5.56 | 11,200 |
2020-01-16 | $6.54 | $6.61 | $6.48 | $6.57 | $5.60 | 192,600 |
2020-01-15 | $6.63 | $6.63 | $6.47 | $6.48 | $5.53 | 172,200 |
2020-01-14 | $6.78 | $6.78 | $6.62 | $6.63 | $5.65 | 285,890 |
2020-01-13 | $6.70 | $6.84 | $6.62 | $6.82 | $5.82 | 247,460 |
2020-01-10 | $6.50 | $6.76 | $6.50 | $6.70 | $5.71 | 338,400 |
2020-01-09 | $6.43 | $6.56 | $6.43 | $6.54 | $5.58 | 267,860 |
2020-01-08 | $6.50 | $6.55 | $6.41 | $6.46 | $5.51 | 205,700 |
2020-01-07 | $6.43 | $6.55 | $6.43 | $6.51 | $5.55 | 129,000 |
2020-01-06 | $6.42 | $6.48 | $6.42 | $6.43 | $5.48 | 216,020 |
2020-01-03 | $6.41 | $6.48 | $6.41 | $6.43 | $5.48 | 89,260 |
2020-01-02 | $6.30 | $6.46 | $6.30 | $6.43 | $5.48 | 287,010 |
2020-01-01 | $6.30 | $6.30 | $6.30 | $6.30 | $5.37 | 0 |
2019-12-31 | $6.19 | $6.30 | $6.15 | $6.30 | $5.37 | 210,620 |
2019-12-30 | $6.27 | $6.27 | $6.15 | $6.19 | $5.28 | 502,160 |
2019-12-27 | $6.35 | $6.48 | $6.32 | $6.32 | $5.39 | 242,100 |
2019-12-26 | $6.36 | $6.43 | $6.31 | $6.35 | $5.42 | 206,100 |
2019-12-25 | $6.27 | $6.37 | $6.23 | $6.36 | $5.42 | 199,350 |
2019-12-24 | $6.11 | $6.33 | $6.11 | $6.26 | $5.34 | 271,700 |
2019-12-23 | $6.70 | $6.71 | $6.12 | $6.15 | $5.24 | 738,600 |
2019-12-20 | $6.61 | $6.89 | $6.61 | $6.76 | $5.77 | 736,650 |
2019-12-19 | $6.89 | $6.89 | $6.51 | $6.57 | $5.60 | 723,930 |
2019-12-18 | $7.07 | $7.17 | $6.78 | $6.80 | $5.80 | 852,290 |
2019-12-17 | $6.65 | $7.00 | $6.60 | $6.90 | $5.88 | 1,273,450 |
2019-12-16 | $6.37 | $6.67 | $6.37 | $6.65 | $5.67 | 884,870 |
2019-12-13 | $6.25 | $6.33 | $6.24 | $6.32 | $5.39 | 80,000 |
2019-12-12 | $6.30 | $6.33 | $6.22 | $6.24 | $5.32 | 147,000 |
2019-12-11 | $6.37 | $6.38 | $6.31 | $6.32 | $5.39 | 128,640 |
2019-12-10 | $6.24 | $6.39 | $6.24 | $6.36 | $5.42 | 518,110 |
2019-12-09 | $6.31 | $6.36 | $6.20 | $6.23 | $5.31 | 273,980 |
2019-12-06 | $6.17 | $6.33 | $6.16 | $6.31 | $5.38 | 598,760 |
2019-12-05 | $6.15 | $6.17 | $6.12 | $6.17 | $5.26 | 97,000 |
2019-12-04 | $6.10 | $6.17 | $6.10 | $6.11 | $5.21 | 27,460 |
2019-12-03 | $6.08 | $6.18 | $6.03 | $6.12 | $5.22 | 343,700 |
2019-12-02 | $5.97 | $6.17 | $5.97 | $6.08 | $5.19 | 379,200 |
2019-11-29 | $6.01 | $6.01 | $5.96 | $5.97 | $5.09 | 101,400 |
2019-11-28 | $6.05 | $6.07 | $5.97 | $6.00 | $5.12 | 102,400 |
2019-11-27 | $6.12 | $6.12 | $6.04 | $6.08 | $5.19 | 26,020 |
2019-11-26 | $5.99 | $6.16 | $5.98 | $6.06 | $5.17 | 392,700 |
2019-11-25 | $6.02 | $6.07 | $6.00 | $6.03 | $5.14 | 91,280 |
2019-11-22 | $6.03 | $6.10 | $6.00 | $6.05 | $5.16 | 124,180 |
2019-11-21 | $6.08 | $6.10 | $6.02 | $6.08 | $5.19 | 54,200 |
2019-11-20 | $6.15 | $6.15 | $6.02 | $6.05 | $5.16 | 154,200 |
2019-11-19 | $6.14 | $6.16 | $6.10 | $6.11 | $5.21 | 160,300 |
2019-11-18 | $6.01 | $6.15 | $6.01 | $6.14 | $5.24 | 278,860 |
2019-11-15 | $6.08 | $6.18 | $6.02 | $6.02 | $5.13 | 192,760 |
2019-11-14 | $5.93 | $6.04 | $5.93 | $6.03 | $5.14 | 82,800 |
2019-11-13 | $5.98 | $6.07 | $5.95 | $6.00 | $5.12 | 150,100 |
2019-11-12 | $5.86 | $6.13 | $5.84 | $6.07 | $5.18 | 431,740 |
2019-11-11 | $5.88 | $5.93 | $5.88 | $5.91 | $5.04 | 88,500 |
2019-11-08 | $5.99 | $5.99 | $5.92 | $5.93 | $5.06 | 48,100 |
2019-11-07 | $5.92 | $6.00 | $5.92 | $5.95 | $5.07 | 46,500 |
2019-11-06 | $5.90 | $5.98 | $5.90 | $5.92 | $5.05 | 24,900 |
2019-11-05 | $5.84 | $6.00 | $5.80 | $5.96 | $5.08 | 680,100 |
2019-11-04 | $5.83 | $5.90 | $5.83 | $5.84 | $4.98 | 14,700 |
2019-11-01 | $5.81 | $5.87 | $5.81 | $5.87 | $5.01 | 18,100 |
2019-10-31 | $5.97 | $5.98 | $5.78 | $5.81 | $4.95 | 168,700 |
2019-10-30 | $5.85 | $6.00 | $5.85 | $5.92 | $5.05 | 537,500 |
2019-10-29 | $5.90 | $5.95 | $5.77 | $5.86 | $5.00 | 421,300 |
2019-10-28 | $5.73 | $5.90 | $5.73 | $5.88 | $5.01 | 390,100 |
2019-10-25 | $5.82 | $5.82 | $5.73 | $5.74 | $4.90 | 43,500 |
2019-10-24 | $5.77 | $5.82 | $5.77 | $5.82 | $4.96 | 49,300 |
2019-10-23 | $5.87 | $5.89 | $5.77 | $5.83 | $4.97 | 30,880 |
2019-10-22 | $5.90 | $5.90 | $5.83 | $5.87 | $5.01 | 50,500 |
2019-10-21 | $5.81 | $5.84 | $5.80 | $5.84 | $4.98 | 18,300 |
2019-10-18 | $5.85 | $5.88 | $5.84 | $5.84 | $4.98 | 44,200 |
2019-10-17 | $5.81 | $5.83 | $5.79 | $5.83 | $4.97 | 11,800 |
2019-10-16 | $5.90 | $5.90 | $5.83 | $5.84 | $4.98 | 22,200 |
2019-10-15 | $5.91 | $5.91 | $5.84 | $5.84 | $4.98 | 17,800 |
2019-10-14 | $5.92 | $5.92 | $5.88 | $5.88 | $5.01 | 75,300 |
2019-10-11 | $5.84 | $5.90 | $5.83 | $5.89 | $5.02 | 119,100 |
2019-10-10 | $5.88 | $5.88 | $5.84 | $5.84 | $4.98 | 19,400 |
2019-10-09 | $5.87 | $5.90 | $5.84 | $5.84 | $4.98 | 95,200 |
2019-10-08 | $5.90 | $5.95 | $5.82 | $5.83 | $4.97 | 235,740 |
2019-10-07 | $5.80 | $5.80 | $5.80 | $5.80 | $4.95 | 0 |
2019-10-04 | $5.80 | $5.80 | $5.80 | $5.80 | $4.95 | 0 |
2019-10-03 | $5.80 | $5.80 | $5.80 | $5.80 | $4.95 | 0 |
2019-10-02 | $5.80 | $5.80 | $5.80 | $5.80 | $4.95 | 0 |
2019-10-01 | $5.80 | $5.80 | $5.80 | $5.80 | $4.95 | 0 |
2019-09-30 | $5.62 | $5.84 | $5.62 | $5.80 | $4.95 | 31,900 |
2019-09-27 | $5.83 | $5.83 | $5.80 | $5.80 | $4.95 | 41,800 |
2019-09-26 | $5.73 | $5.79 | $5.70 | $5.71 | $4.87 | 47,600 |
2019-09-25 | $5.79 | $5.86 | $5.78 | $5.80 | $4.95 | 267,400 |
2019-09-24 | $5.80 | $5.81 | $5.72 | $5.78 | $4.93 | 284,000 |
2019-09-23 | $5.73 | $5.87 | $5.65 | $5.79 | $4.94 | 558,500 |
2019-09-20 | $5.73 | $5.73 | $5.67 | $5.70 | $4.86 | 25,100 |
2019-09-19 | $5.68 | $5.75 | $5.68 | $5.73 | $4.89 | 27,480 |
2019-09-18 | $5.68 | $5.80 | $5.65 | $5.74 | $4.90 | 41,100 |
2019-09-17 | $5.72 | $5.80 | $5.60 | $5.72 | $4.88 | 108,700 |
2019-09-16 | $5.80 | $5.90 | $5.76 | $5.77 | $4.92 | 54,500 |
2019-09-13 | $5.80 | $5.80 | $5.80 | $5.80 | $4.95 | 0 |
2019-09-12 | $5.85 | $5.85 | $5.78 | $5.80 | $4.95 | 20,600 |
2019-09-11 | $5.82 | $5.86 | $5.81 | $5.81 | $4.95 | 34,400 |
2019-09-10 | $5.82 | $5.92 | $5.81 | $5.85 | $4.99 | 31,640 |
2019-09-09 | $5.83 | $5.89 | $5.83 | $5.87 | $5.01 | 62,200 |
2019-09-06 | $5.89 | $5.89 | $5.79 | $5.83 | $4.97 | 183,710 |
2019-09-05 | $5.92 | $5.96 | $5.90 | $5.92 | $5.05 | 94,100 |
2019-09-04 | $5.88 | $5.96 | $5.88 | $5.92 | $5.05 | 24,000 |
2019-09-03 | $5.95 | $5.95 | $5.88 | $5.92 | $5.05 | 40,400 |
2019-09-02 | $5.79 | $6.05 | $5.79 | $5.92 | $5.05 | 257,900 |
2019-08-30 | $5.93 | $5.93 | $5.79 | $5.80 | $4.95 | 102,000 |
2019-08-29 | $5.83 | $5.86 | $5.82 | $5.86 | $5.00 | 46,200 |
2019-08-28 | $5.92 | $5.92 | $5.86 | $5.89 | $5.02 | 30,800 |
2019-08-27 | $5.83 | $5.89 | $5.83 | $5.88 | $5.01 | 61,280 |
2019-08-26 | $5.81 | $5.89 | $5.73 | $5.87 | $5.01 | 296,360 |
2019-08-23 | $5.90 | $5.96 | $5.83 | $5.89 | $5.02 | 63,300 |
2019-08-22 | $5.90 | $5.98 | $5.90 | $5.94 | $5.07 | 38,900 |
2019-08-21 | $5.81 | $6.00 | $5.81 | $5.95 | $5.07 | 360,660 |
2019-08-20 | $5.90 | $5.91 | $5.82 | $5.84 | $4.98 | 104,160 |
2019-08-19 | $5.76 | $5.87 | $5.76 | $5.85 | $4.99 | 191,600 |
2019-08-16 | $5.71 | $5.80 | $5.71 | $5.74 | $4.90 | 102,600 |
2019-08-15 | $5.68 | $5.75 | $5.68 | $5.72 | $4.88 | 113,390 |
2019-08-14 | $5.73 | $5.74 | $5.63 | $5.69 | $4.85 | 100,140 |
2019-08-13 | $5.60 | $5.69 | $5.60 | $5.68 | $4.84 | 59,820 |
2019-08-12 | $5.60 | $5.69 | $5.58 | $5.66 | $4.83 | 73,100 |
2019-08-09 | $5.76 | $5.79 | $5.68 | $5.75 | $4.71 | 82,400 |
2019-08-08 | $5.83 | $5.83 | $5.75 | $5.78 | $4.74 | 71,790 |
2019-08-07 | $5.80 | $5.80 | $5.74 | $5.76 | $4.72 | 116,500 |
2019-08-06 | $5.62 | $5.77 | $5.62 | $5.74 | $4.70 | 125,940 |
2019-08-05 | $5.84 | $5.87 | $5.66 | $5.70 | $4.67 | 302,100 |
2019-08-02 | $6.00 | $6.08 | $5.82 | $5.84 | $4.79 | 350,900 |
2019-08-01 | $6.13 | $6.13 | $6.03 | $6.08 | $4.98 | 50,900 |
2019-07-31 | $6.17 | $6.19 | $6.00 | $6.06 | $4.97 | 272,480 |
2019-07-30 | $6.28 | $6.28 | $6.16 | $6.20 | $5.08 | 62,900 |
2019-07-29 | $6.29 | $6.29 | $6.21 | $6.22 | $5.10 | 99,400 |
2019-07-26 | $6.14 | $6.30 | $6.14 | $6.25 | $5.12 | 340,500 |
2019-07-25 | $6.12 | $6.21 | $6.12 | $6.19 | $5.07 | 118,900 |
2019-07-24 | $6.12 | $6.20 | $6.12 | $6.19 | $5.07 | 259,900 |
2019-07-23 | $6.08 | $6.15 | $6.08 | $6.11 | $5.01 | 175,600 |
2019-07-22 | $6.08 | $6.09 | $6.08 | $6.08 | $4.98 | 60,600 |
2019-07-19 | $6.07 | $6.12 | $6.06 | $6.10 | $5.00 | 200,500 |
2019-07-18 | $6.05 | $6.12 | $6.03 | $6.06 | $4.97 | 491,940 |
2019-07-17 | $6.09 | $6.11 | $6.01 | $6.05 | $4.96 | 322,380 |
2019-07-16 | $6.06 | $6.06 | $6.01 | $6.03 | $4.94 | 101,100 |
2019-07-15 | $6.08 | $6.08 | $6.04 | $6.05 | $4.96 | 64,000 |
2019-07-12 | $6.13 | $6.13 | $6.08 | $6.10 | $5.00 | 85,800 |
2019-07-11 | $6.05 | $6.11 | $6.03 | $6.10 | $5.00 | 515,700 |
2019-07-10 | $5.98 | $6.09 | $5.98 | $6.05 | $4.96 | 323,900 |
2019-07-09 | $6.01 | $6.02 | $5.96 | $6.00 | $4.92 | 84,700 |
2019-07-08 | $6.05 | $6.05 | $5.96 | $5.99 | $4.91 | 116,800 |
2019-07-05 | $6.05 | $6.09 | $6.05 | $6.07 | $4.97 | 138,100 |
2019-07-04 | $6.05 | $6.10 | $6.01 | $6.07 | $4.97 | 465,660 |
2019-07-03 | $6.04 | $6.06 | $5.99 | $6.03 | $4.94 | 494,300 |
2019-07-02 | $6.03 | $6.06 | $5.97 | $6.01 | $4.93 | 370,500 |
2019-07-01 | $6.03 | $6.05 | $5.96 | $6.02 | $4.93 | 233,730 |
2019-06-28 | $6.01 | $6.04 | $5.96 | $5.99 | $4.91 | 120,300 |
2019-06-27 | $6.03 | $6.03 | $5.96 | $6.01 | $4.93 | 91,700 |
2019-06-26 | $5.99 | $6.06 | $5.99 | $6.02 | $4.93 | 264,580 |
2019-06-25 | $6.05 | $6.06 | $5.98 | $6.02 | $4.93 | 429,000 |
2019-06-24 | $6.03 | $6.06 | $5.98 | $6.03 | $4.94 | 591,260 |
2019-06-21 | $6.02 | $6.05 | $6.01 | $6.01 | $4.93 | 218,900 |
2019-06-20 | $5.96 | $6.02 | $5.96 | $6.01 | $4.93 | 207,400 |
2019-06-19 | $6.01 | $6.01 | $5.95 | $5.95 | $4.88 | 107,890 |
2019-06-18 | $5.93 | $6.04 | $5.92 | $5.95 | $4.88 | 138,000 |
2019-06-17 | $5.98 | $6.01 | $5.93 | $5.95 | $4.88 | 99,670 |
2019-06-14 | $5.91 | $6.06 | $5.91 | $5.94 | $4.87 | 1,128,140 |
2019-06-13 | $5.93 | $5.94 | $5.88 | $5.91 | $4.84 | 128,700 |
2019-06-12 | $6.01 | $6.01 | $5.92 | $5.95 | $4.88 | 98,300 |
2019-06-11 | $6.04 | $6.04 | $5.94 | $5.99 | $4.91 | 197,760 |
2019-06-10 | $6.05 | $6.05 | $5.86 | $5.99 | $4.91 | 104,060 |
2019-06-07 | $5.96 | $5.96 | $5.96 | $5.96 | $4.88 | 0 |
2019-06-06 | $6.01 | $6.03 | $5.90 | $5.96 | $4.88 | 353,300 |
2019-06-05 | $5.85 | $6.03 | $5.81 | $6.03 | $4.94 | 1,458,840 |
2019-06-04 | $5.81 | $5.83 | $5.76 | $5.81 | $4.76 | 242,070 |
2019-06-03 | $5.89 | $5.89 | $5.73 | $5.80 | $4.75 | 139,060 |
2019-05-31 | $5.74 | $5.94 | $5.73 | $5.78 | $4.74 | 185,940 |
2019-05-30 | $5.64 | $5.73 | $5.63 | $5.69 | $4.66 | 135,000 |
2019-05-29 | $5.54 | $5.75 | $5.54 | $5.70 | $4.67 | 150,800 |
2019-05-28 | $5.60 | $5.69 | $5.60 | $5.65 | $4.63 | 46,300 |
2019-05-27 | $5.66 | $5.66 | $5.55 | $5.64 | $4.62 | 44,660 |
2019-05-24 | $5.69 | $5.69 | $5.59 | $5.65 | $4.63 | 69,400 |
2019-05-23 | $5.64 | $5.69 | $5.62 | $5.63 | $4.61 | 86,100 |
2019-05-22 | $5.67 | $5.74 | $5.66 | $5.69 | $4.66 | 54,000 |
2019-05-21 | $5.68 | $5.72 | $5.67 | $5.70 | $4.67 | 85,900 |
2019-05-20 | $5.64 | $5.70 | $5.56 | $5.67 | $4.65 | 111,400 |
2019-05-17 | $5.77 | $5.77 | $5.62 | $5.67 | $4.65 | 232,220 |
2019-05-16 | $5.62 | $5.79 | $5.62 | $5.77 | $4.73 | 227,520 |
2019-05-15 | $5.53 | $5.80 | $5.53 | $5.65 | $4.63 | 211,620 |
2019-05-14 | $5.52 | $5.57 | $5.47 | $5.50 | $4.51 | 28,800 |
2019-05-13 | $5.46 | $5.54 | $5.45 | $5.51 | $4.52 | 38,800 |
2019-05-10 | $5.46 | $5.57 | $5.43 | $5.55 | $4.55 | 119,420 |
2019-05-09 | $5.50 | $5.51 | $5.38 | $5.43 | $4.45 | 159,040 |
2019-05-08 | $5.53 | $5.57 | $5.48 | $5.49 | $4.50 | 91,390 |
2019-05-07 | $5.50 | $5.54 | $5.45 | $5.51 | $4.52 | 98,500 |
2019-05-06 | $5.60 | $5.66 | $5.35 | $5.44 | $4.46 | 278,610 |
2019-05-03 | $5.66 | $5.66 | $5.66 | $5.66 | $4.64 | 0 |
2019-05-02 | $5.66 | $5.66 | $5.66 | $5.66 | $4.64 | 0 |
2019-05-01 | $5.66 | $5.66 | $5.66 | $5.66 | $4.64 | 0 |
2019-04-30 | $5.67 | $5.73 | $5.63 | $5.66 | $4.64 | 200,400 |
2019-04-29 | $5.64 | $5.77 | $5.56 | $5.60 | $4.59 | 284,700 |
2019-04-26 | $5.75 | $5.75 | $5.63 | $5.63 | $4.61 | 142,920 |
2019-04-25 | $5.74 | $5.82 | $5.66 | $5.68 | $4.65 | 201,400 |
2019-04-24 | $5.77 | $5.82 | $5.64 | $5.78 | $4.74 | 162,680 |
2019-04-23 | $5.80 | $5.80 | $5.65 | $5.66 | $4.64 | 180,700 |
2019-04-22 | $5.80 | $5.85 | $5.72 | $5.72 | $4.69 | 117,700 |
2019-04-19 | $5.75 | $5.78 | $5.73 | $5.77 | $4.73 | 61,700 |
2019-04-18 | $5.80 | $5.80 | $5.70 | $5.77 | $4.73 | 232,100 |
2019-04-17 | $5.80 | $5.84 | $5.72 | $5.81 | $4.76 | 203,100 |
2019-04-16 | $5.70 | $5.77 | $5.68 | $5.77 | $4.73 | 186,390 |
2019-04-15 | $5.90 | $5.90 | $5.63 | $5.75 | $4.71 | 500,820 |
2019-04-12 | $5.71 | $5.83 | $5.71 | $5.80 | $4.75 | 123,320 |
2019-04-11 | $5.88 | $5.97 | $5.72 | $5.77 | $4.73 | 503,320 |
2019-04-10 | $5.73 | $5.88 | $5.73 | $5.85 | $4.79 | 849,100 |
2019-04-09 | $5.57 | $5.73 | $5.51 | $5.71 | $4.68 | 832,620 |
2019-04-08 | $5.71 | $5.71 | $5.51 | $5.51 | $4.52 | 833,940 |
2019-04-05 | $5.38 | $5.38 | $5.38 | $5.38 | $4.41 | 0 |
2019-04-04 | $5.39 | $5.40 | $5.32 | $5.38 | $4.41 | 345,290 |
2019-04-03 | $5.26 | $5.36 | $5.26 | $5.35 | $4.38 | 112,570 |
2019-04-02 | $5.32 | $5.38 | $5.30 | $5.31 | $4.35 | 200,100 |
2019-04-01 | $5.30 | $5.34 | $5.28 | $5.31 | $4.35 | 222,510 |
2019-03-29 | $5.17 | $5.28 | $5.12 | $5.27 | $4.32 | 260,700 |
2019-03-28 | $5.21 | $5.25 | $5.17 | $5.17 | $4.24 | 226,250 |
2019-03-27 | $5.27 | $5.28 | $5.22 | $5.23 | $4.29 | 91,820 |
2019-03-26 | $5.29 | $5.38 | $5.20 | $5.22 | $4.28 | 185,540 |
2019-03-25 | $5.28 | $5.43 | $5.25 | $5.34 | $4.38 | 339,000 |
2019-03-22 | $5.40 | $5.40 | $5.31 | $5.35 | $4.38 | 143,360 |
2019-03-21 | $5.34 | $5.40 | $5.33 | $5.37 | $4.40 | 208,800 |
2019-03-20 | $5.31 | $5.35 | $5.27 | $5.32 | $4.36 | 209,680 |
2019-03-19 | $5.35 | $5.37 | $5.27 | $5.28 | $4.33 | 189,680 |
2019-03-18 | $5.25 | $5.38 | $5.23 | $5.36 | $4.39 | 366,450 |
2019-03-15 | $5.26 | $5.27 | $5.15 | $5.23 | $4.29 | 264,000 |
2019-03-14 | $5.21 | $5.26 | $5.11 | $5.17 | $4.24 | 237,300 |
2019-03-13 | $5.31 | $5.33 | $5.26 | $5.26 | $4.31 | 172,580 |
2019-03-12 | $5.33 | $5.38 | $5.22 | $5.30 | $4.34 | 566,180 |
2019-03-11 | $5.19 | $5.30 | $5.17 | $5.25 | $4.30 | 287,610 |
2019-03-08 | $5.31 | $5.31 | $5.16 | $5.19 | $4.25 | 353,100 |
2019-03-07 | $5.40 | $5.40 | $5.31 | $5.37 | $4.40 | 329,940 |
2019-03-06 | $5.25 | $5.38 | $5.24 | $5.34 | $4.38 | 430,140 |
2019-03-05 | $5.24 | $5.27 | $5.18 | $5.26 | $4.31 | 180,000 |
2019-03-04 | $5.18 | $5.30 | $5.17 | $5.24 | $4.29 | 380,780 |
2019-03-01 | $5.20 | $5.23 | $5.15 | $5.19 | $4.25 | 188,580 |
2019-02-28 | $5.28 | $5.28 | $5.15 | $5.23 | $4.29 | 305,700 |
2019-02-27 | $5.21 | $5.29 | $5.18 | $5.21 | $4.27 | 201,800 |
2019-02-26 | $5.31 | $5.31 | $5.18 | $5.26 | $4.31 | 273,080 |
2019-02-25 | $5.12 | $5.30 | $5.11 | $5.28 | $4.33 | 661,390 |
2019-02-22 | $5.02 | $5.12 | $5.01 | $5.12 | $4.20 | 134,400 |
2019-02-21 | $5.02 | $5.05 | $5.00 | $5.04 | $4.13 | 115,220 |
2019-02-20 | $5.05 | $5.05 | $5.00 | $5.02 | $4.11 | 53,800 |
2019-02-19 | $5.07 | $5.09 | $5.01 | $5.03 | $4.12 | 105,700 |
2019-02-18 | $5.00 | $5.05 | $5.00 | $5.05 | $4.14 | 186,800 |
2019-02-15 | $4.97 | $5.02 | $4.97 | $4.98 | $4.08 | 44,780 |
2019-02-14 | $4.96 | $5.04 | $4.96 | $5.00 | $4.10 | 79,080 |
2019-02-13 | $4.95 | $5.04 | $4.91 | $5.02 | $4.11 | 237,780 |
2019-02-12 | $4.90 | $4.97 | $4.90 | $4.95 | $4.06 | 158,690 |
2019-02-11 | $4.90 | $4.95 | $4.90 | $4.93 | $4.04 | 216,680 |
2019-02-08 | $4.90 | $4.90 | $4.90 | $4.90 | $4.02 | 0 |
2019-02-07 | $4.90 | $4.90 | $4.90 | $4.90 | $4.02 | 0 |
2019-02-06 | $4.90 | $4.90 | $4.90 | $4.90 | $4.02 | 0 |
2019-02-05 | $4.90 | $4.90 | $4.90 | $4.90 | $4.02 | 0 |
2019-02-04 | $4.90 | $4.90 | $4.90 | $4.90 | $4.02 | 0 |
2019-02-01 | $4.86 | $4.90 | $4.83 | $4.90 | $4.02 | 193,580 |
2019-01-31 | $4.85 | $4.86 | $4.83 | $4.84 | $3.97 | 51,900 |
2019-01-30 | $4.80 | $4.86 | $4.79 | $4.82 | $3.95 | 162,000 |
2019-01-29 | $4.80 | $4.83 | $4.78 | $4.78 | $3.92 | 65,400 |
2019-01-28 | $4.84 | $4.85 | $4.82 | $4.84 | $3.97 | 22,100 |
2019-01-25 | $4.81 | $4.85 | $4.80 | $4.83 | $3.96 | 68,180 |
2019-01-24 | $4.80 | $4.85 | $4.80 | $4.83 | $3.96 | 56,700 |
2019-01-23 | $4.80 | $4.81 | $4.78 | $4.81 | $3.94 | 28,500 |
2019-01-22 | $4.77 | $4.81 | $4.77 | $4.79 | $3.93 | 35,780 |
2019-01-21 | $4.79 | $4.81 | $4.77 | $4.79 | $3.93 | 63,300 |
2019-01-18 | $4.80 | $4.80 | $4.74 | $4.80 | $3.93 | 160,850 |
2019-01-17 | $4.80 | $4.84 | $4.77 | $4.77 | $3.91 | 75,100 |
2019-01-16 | $4.87 | $4.87 | $4.80 | $4.82 | $3.95 | 80,900 |
2019-01-15 | $4.83 | $4.87 | $4.83 | $4.87 | $3.99 | 61,900 |
2019-01-14 | $4.82 | $4.83 | $4.79 | $4.82 | $3.95 | 41,600 |
2019-01-11 | $4.82 | $4.84 | $4.80 | $4.84 | $3.97 | 96,200 |
2019-01-10 | $4.83 | $4.83 | $4.78 | $4.80 | $3.93 | 42,000 |
2019-01-09 | $4.79 | $4.83 | $4.76 | $4.83 | $3.96 | 227,880 |
2019-01-08 | $4.85 | $4.85 | $4.75 | $4.79 | $3.93 | 95,600 |
2019-01-07 | $4.87 | $4.87 | $4.80 | $4.84 | $3.97 | 292,500 |
2019-01-04 | $4.80 | $4.85 | $4.79 | $4.84 | $3.97 | 78,300 |
2019-01-03 | $4.80 | $4.81 | $4.75 | $4.81 | $3.94 | 38,200 |
2019-01-02 | $4.78 | $4.80 | $4.75 | $4.80 | $3.93 | 15,120 |
2019-01-01 | $4.78 | $4.78 | $4.78 | $4.78 | $3.92 | 0 |
2018-12-31 | $4.78 | $4.78 | $4.78 | $4.78 | $3.92 | 0 |
2018-12-28 | $4.71 | $4.80 | $4.71 | $4.78 | $3.92 | 25,820 |
2018-12-27 | $4.78 | $4.85 | $4.77 | $4.77 | $3.91 | 30,800 |
2018-12-26 | $4.80 | $4.80 | $4.80 | $4.80 | $3.93 | 0 |
2018-12-25 | $4.80 | $4.80 | $4.80 | $4.80 | $3.93 | 0 |
2018-12-24 | $4.82 | $4.82 | $4.78 | $4.80 | $3.93 | 22,800 |
2018-12-21 | $4.88 | $4.89 | $4.80 | $4.82 | $3.95 | 16,700 |
2018-12-20 | $4.90 | $4.90 | $4.80 | $4.82 | $3.95 | 49,980 |
2018-12-19 | $4.87 | $4.91 | $4.86 | $4.86 | $3.98 | 238,850 |
2018-12-18 | $4.89 | $4.89 | $4.84 | $4.86 | $3.98 | 23,620 |
2018-12-17 | $4.86 | $4.89 | $4.83 | $4.89 | $4.01 | 11,400 |
2018-12-14 | $4.89 | $4.91 | $4.85 | $4.86 | $3.98 | 36,000 |
2018-12-13 | $4.94 | $4.97 | $4.91 | $4.94 | $4.05 | 40,200 |
2018-12-12 | $4.92 | $4.94 | $4.84 | $4.93 | $4.04 | 75,020 |
2018-12-11 | $4.95 | $4.95 | $4.81 | $4.92 | $4.03 | 38,500 |
2018-12-10 | $4.95 | $4.95 | $4.88 | $4.94 | $4.05 | 10,600 |
2018-12-07 | $5.00 | $5.00 | $4.85 | $4.98 | $4.08 | 102,500 |
2018-12-06 | $5.04 | $5.04 | $4.95 | $5.02 | $4.11 | 109,470 |
2018-12-05 | $5.05 | $5.13 | $5.00 | $5.03 | $4.12 | 132,600 |
2018-12-04 | $5.06 | $5.10 | $5.05 | $5.10 | $4.18 | 80,200 |
2018-12-03 | $5.12 | $5.15 | $5.07 | $5.09 | $4.17 | 54,200 |
2018-11-30 | $5.01 | $5.06 | $5.00 | $5.06 | $4.15 | 57,500 |
2018-11-29 | $5.10 | $5.17 | $5.02 | $5.03 | $4.12 | 456,000 |
2018-11-28 | $5.12 | $5.12 | $5.00 | $5.03 | $4.12 | 80,200 |
2018-11-27 | $5.04 | $5.14 | $5.03 | $5.12 | $4.20 | 9,500 |
2018-11-26 | $5.08 | $5.08 | $5.00 | $5.03 | $4.12 | 40,000 |
2018-11-23 | $5.06 | $5.11 | $5.04 | $5.09 | $4.17 | 57,400 |
2018-11-22 | $5.08 | $5.17 | $5.08 | $5.13 | $4.20 | 17,270 |
2018-11-21 | $5.05 | $5.12 | $5.05 | $5.12 | $4.20 | 7,000 |
2018-11-20 | $5.12 | $5.14 | $5.07 | $5.13 | $4.20 | 42,900 |
2018-11-19 | $5.18 | $5.18 | $5.10 | $5.18 | $4.25 | 95,920 |
2018-11-16 | $5.19 | $5.24 | $5.19 | $5.21 | $4.27 | 105,400 |
2018-11-15 | $5.14 | $5.18 | $5.10 | $5.16 | $4.23 | 24,100 |
2018-11-14 | $5.10 | $5.19 | $5.10 | $5.15 | $4.22 | 130,600 |
2018-11-13 | $5.10 | $5.19 | $5.05 | $5.16 | $4.23 | 206,600 |
2018-11-12 | $5.07 | $5.09 | $5.05 | $5.09 | $4.17 | 32,600 |
2018-11-09 | $5.10 | $5.10 | $4.96 | $5.07 | $4.15 | 33,100 |
2018-11-08 | $5.14 | $5.17 | $5.08 | $5.08 | $4.16 | 74,500 |
2018-11-07 | $5.15 | $5.15 | $5.06 | $5.14 | $4.21 | 56,300 |
2018-11-06 | $5.04 | $5.12 | $4.98 | $5.11 | $4.19 | 109,170 |
2018-11-05 | $5.13 | $5.13 | $5.01 | $5.08 | $4.16 | 47,400 |
2018-11-02 | $5.11 | $5.16 | $4.96 | $5.16 | $4.23 | 133,680 |
2018-11-01 | $5.14 | $5.20 | $4.93 | $5.11 | $4.19 | 113,840 |
2018-10-31 | $5.08 | $5.10 | $5.08 | $5.10 | $4.18 | 26,300 |
2018-10-30 | $5.01 | $5.11 | $5.01 | $5.08 | $4.16 | 38,500 |
2018-10-29 | $5.14 | $5.14 | $4.92 | $5.08 | $4.16 | 44,100 |
2018-10-26 | $5.20 | $5.20 | $5.12 | $5.16 | $4.23 | 23,200 |
2018-10-25 | $5.03 | $5.13 | $5.03 | $5.13 | $4.20 | 18,200 |
2018-10-24 | $5.13 | $5.16 | $5.05 | $5.12 | $4.20 | 41,170 |
2018-10-23 | $5.25 | $5.25 | $5.04 | $5.13 | $4.20 | 71,900 |
2018-10-22 | $5.06 | $5.27 | $5.01 | $5.18 | $4.25 | 153,580 |
2018-10-19 | $4.80 | $5.00 | $4.80 | $5.00 | $4.10 | 79,330 |
2018-10-18 | $5.10 | $5.10 | $4.88 | $4.98 | $4.08 | 100,210 |
2018-10-17 | $5.09 | $5.12 | $4.89 | $5.12 | $4.20 | 53,500 |
2018-10-16 | $5.23 | $5.23 | $5.06 | $5.06 | $4.15 | 59,000 |
2018-10-15 | $5.33 | $5.33 | $5.22 | $5.22 | $4.28 | 26,490 |
2018-10-12 | $5.22 | $5.33 | $5.19 | $5.27 | $4.32 | 18,200 |
2018-10-11 | $5.36 | $5.41 | $5.20 | $5.23 | $4.29 | 230,790 |
2018-10-10 | $5.32 | $5.44 | $5.32 | $5.39 | $4.42 | 98,000 |
2018-10-09 | $5.34 | $5.35 | $5.31 | $5.34 | $4.38 | 48,300 |
2018-10-08 | $5.33 | $5.40 | $5.31 | $5.33 | $4.37 | 29,780 |
2018-10-05 | $5.43 | $5.43 | $5.43 | $5.43 | $4.45 | 0 |
2018-10-04 | $5.43 | $5.43 | $5.43 | $5.43 | $4.45 | 0 |
2018-10-03 | $5.43 | $5.43 | $5.43 | $5.43 | $4.45 | 0 |
2018-10-02 | $5.43 | $5.43 | $5.43 | $5.43 | $4.45 | 0 |
2018-10-01 | $5.43 | $5.43 | $5.43 | $5.43 | $4.45 | 0 |
2018-09-28 | $5.45 | $5.45 | $5.38 | $5.43 | $4.45 | 15,260 |
2018-09-27 | $5.45 | $5.45 | $5.37 | $5.38 | $4.41 | 54,500 |
2018-09-26 | $5.35 | $5.48 | $5.35 | $5.45 | $4.47 | 99,240 |
2018-09-25 | $5.42 | $5.46 | $5.40 | $5.46 | $4.47 | 26,000 |
2018-09-24 | $5.48 | $5.48 | $5.48 | $5.48 | $4.49 | 0 |
2018-09-21 | $5.46 | $5.49 | $5.45 | $5.48 | $4.49 | 32,070 |
2018-09-20 | $5.45 | $5.45 | $5.40 | $5.45 | $4.47 | 37,200 |
2018-09-19 | $5.38 | $5.49 | $5.37 | $5.47 | $4.48 | 55,500 |
2018-09-18 | $5.39 | $5.48 | $5.39 | $5.46 | $4.47 | 27,500 |
2018-09-17 | $5.40 | $5.44 | $5.32 | $5.38 | $4.41 | 6,600 |
2018-09-14 | $5.44 | $5.47 | $5.40 | $5.40 | $4.43 | 124,500 |
2018-09-13 | $5.45 | $5.46 | $5.34 | $5.44 | $4.46 | 58,200 |
2018-09-12 | $5.44 | $5.44 | $5.36 | $5.36 | $4.39 | 21,500 |
2018-09-11 | $5.40 | $5.43 | $5.38 | $5.43 | $4.45 | 85,500 |
2018-09-10 | $5.45 | $5.45 | $5.39 | $5.39 | $4.42 | 90,200 |
2018-09-07 | $5.38 | $5.43 | $5.31 | $5.43 | $4.45 | 36,000 |
2018-09-06 | $5.33 | $5.40 | $5.27 | $5.36 | $4.39 | 83,800 |
2018-09-05 | $5.40 | $5.46 | $5.35 | $5.35 | $4.38 | 27,100 |
2018-09-04 | $5.36 | $5.40 | $5.36 | $5.38 | $4.41 | 10,000 |
2018-09-03 | $5.35 | $5.37 | $5.32 | $5.34 | $4.38 | 75,000 |
2018-08-31 | $5.41 | $5.43 | $5.41 | $5.41 | $4.43 | 31,500 |
2018-08-30 | $5.40 | $5.45 | $5.40 | $5.43 | $4.45 | 22,700 |
2018-08-29 | $5.44 | $5.45 | $5.43 | $5.43 | $4.45 | 98,000 |
2018-08-28 | $5.45 | $5.45 | $5.40 | $5.43 | $4.45 | 19,680 |
2018-08-27 | $5.43 | $5.45 | $5.35 | $5.45 | $4.47 | 62,180 |
2018-08-24 | $5.42 | $5.42 | $5.38 | $5.39 | $4.42 | 24,420 |
2018-08-23 | $5.38 | $5.41 | $5.34 | $5.40 | $4.43 | 90,400 |
2018-08-22 | $5.32 | $5.34 | $5.32 | $5.32 | $4.36 | 32,700 |
2018-08-21 | $5.26 | $5.39 | $5.26 | $5.38 | $4.41 | 41,440 |
2018-08-20 | $5.28 | $5.38 | $5.23 | $5.32 | $4.36 | 20,040 |
2018-08-17 | $5.35 | $5.35 | $5.24 | $5.28 | $4.33 | 36,800 |
2018-08-16 | $5.32 | $5.32 | $5.11 | $5.29 | $4.34 | 58,110 |
2018-08-15 | $5.30 | $5.38 | $5.30 | $5.34 | $4.38 | 72,920 |
2018-08-14 | $5.38 | $5.42 | $5.33 | $5.34 | $4.38 | 95,290 |
2018-08-13 | $5.47 | $5.47 | $5.37 | $5.41 | $4.43 | 25,700 |
2018-08-10 | $5.46 | $5.46 | $5.38 | $5.42 | $4.44 | 19,200 |
2018-08-09 | $5.45 | $5.47 | $5.41 | $5.43 | $4.45 | 16,800 |
2018-08-08 | $5.44 | $5.47 | $5.36 | $5.38 | $4.41 | 41,900 |
2018-08-07 | $5.39 | $5.47 | $5.34 | $5.46 | $4.47 | 112,100 |
2018-08-06 | $5.42 | $5.42 | $5.35 | $5.39 | $4.42 | 79,200 |
2018-08-03 | $5.45 | $5.45 | $5.36 | $5.40 | $4.43 | 27,200 |
2018-08-02 | $5.51 | $5.51 | $5.35 | $5.40 | $4.43 | 244,560 |
2018-08-01 | $5.50 | $5.50 | $5.49 | $5.49 | $4.50 | 37,200 |
2018-07-31 | $5.51 | $5.52 | $5.48 | $5.49 | $4.50 | 41,900 |
2018-07-30 | $5.61 | $5.61 | $5.46 | $5.50 | $4.51 | 62,900 |
2018-07-27 | $5.67 | $5.67 | $5.61 | $5.66 | $4.44 | 87,000 |
2018-07-26 | $5.68 | $5.68 | $5.64 | $5.67 | $4.44 | 27,180 |
2018-07-25 | $5.65 | $5.67 | $5.63 | $5.66 | $4.44 | 133,880 |
2018-07-24 | $5.55 | $5.66 | $5.54 | $5.65 | $4.43 | 110,400 |
2018-07-23 | $5.55 | $5.63 | $5.55 | $5.61 | $4.40 | 84,180 |
2018-07-20 | $5.47 | $5.58 | $5.47 | $5.55 | $4.35 | 61,000 |
2018-07-19 | $5.46 | $5.59 | $5.46 | $5.55 | $4.35 | 35,600 |
2018-07-18 | $5.57 | $5.62 | $5.53 | $5.55 | $4.35 | 38,080 |
2018-07-17 | $5.55 | $5.57 | $5.53 | $5.56 | $4.36 | 32,780 |
2018-07-16 | $5.52 | $5.57 | $5.51 | $5.52 | $4.33 | 75,860 |
2018-07-13 | $5.55 | $5.58 | $5.51 | $5.56 | $4.36 | 76,600 |
2018-07-12 | $5.42 | $5.58 | $5.42 | $5.57 | $4.37 | 82,600 |
2018-07-11 | $5.59 | $5.59 | $5.46 | $5.50 | $4.31 | 48,400 |
2018-07-10 | $5.64 | $5.64 | $5.54 | $5.59 | $4.38 | 29,100 |
2018-07-09 | $5.56 | $5.61 | $5.56 | $5.60 | $4.39 | 66,000 |
2018-07-06 | $5.60 | $5.60 | $5.50 | $5.54 | $4.34 | 13,900 |
2018-07-05 | $5.53 | $5.59 | $5.53 | $5.58 | $4.37 | 17,000 |
2018-07-04 | $5.65 | $5.65 | $5.54 | $5.58 | $4.37 | 35,200 |
2018-07-03 | $5.55 | $5.59 | $5.52 | $5.59 | $4.38 | 65,890 |
2018-07-02 | $5.52 | $5.56 | $5.50 | $5.55 | $4.35 | 107,490 |
2018-06-29 | $5.46 | $5.56 | $5.45 | $5.55 | $4.35 | 66,280 |
2018-06-28 | $5.58 | $5.64 | $5.45 | $5.45 | $4.27 | 168,000 |
2018-06-27 | $5.61 | $5.61 | $5.51 | $5.58 | $4.37 | 35,900 |
2018-06-26 | $5.52 | $5.62 | $5.52 | $5.61 | $4.40 | 7,280 |
2018-06-25 | $5.63 | $5.64 | $5.51 | $5.61 | $4.40 | 55,360 |
2018-06-22 | $5.66 | $5.67 | $5.50 | $5.61 | $4.40 | 64,790 |
2018-06-21 | $5.60 | $5.67 | $5.52 | $5.58 | $4.37 | 52,200 |
2018-06-20 | $5.55 | $5.59 | $5.47 | $5.59 | $4.38 | 214,140 |
2018-06-19 | $5.92 | $5.96 | $5.39 | $5.41 | $4.24 | 456,950 |
2018-06-18 | $5.99 | $5.99 | $5.99 | $5.99 | $4.70 | 0 |
2018-06-15 | $6.06 | $6.06 | $5.97 | $5.99 | $4.70 | 89,400 |
2018-06-14 | $6.01 | $6.02 | $5.99 | $6.01 | $4.71 | 102,800 |
2018-06-13 | $6.00 | $6.06 | $5.99 | $6.04 | $4.73 | 185,490 |
2018-06-12 | $5.98 | $6.04 | $5.98 | $6.04 | $4.73 | 119,200 |
2018-06-11 | $5.92 | $6.06 | $5.92 | $5.99 | $4.70 | 105,000 |
2018-06-08 | $6.00 | $6.00 | $5.97 | $5.98 | $4.69 | 32,600 |
2018-06-07 | $6.00 | $6.04 | $5.98 | $6.03 | $4.73 | 29,600 |
2018-06-06 | $6.01 | $6.12 | $5.96 | $6.00 | $4.70 | 139,600 |
2018-06-05 | $6.02 | $6.02 | $5.93 | $6.02 | $4.72 | 112,130 |
2018-06-04 | $6.03 | $6.04 | $5.95 | $6.00 | $4.70 | 97,200 |
2018-06-01 | $6.05 | $6.12 | $5.90 | $5.99 | $4.70 | 40,600 |
2018-05-31 | $5.90 | $6.06 | $5.88 | $5.99 | $4.70 | 187,770 |
2018-05-30 | $5.95 | $6.01 | $5.84 | $5.86 | $4.59 | 163,600 |
2018-05-29 | $5.99 | $6.06 | $5.99 | $5.99 | $4.70 | 165,300 |
2018-05-28 | $5.94 | $6.04 | $5.94 | $6.04 | $4.73 | 178,600 |
2018-05-25 | $5.96 | $6.00 | $5.85 | $5.98 | $4.69 | 28,400 |
2018-05-24 | $6.01 | $6.02 | $5.98 | $6.00 | $4.70 | 65,570 |
2018-05-23 | $6.03 | $6.07 | $6.00 | $6.07 | $4.76 | 78,700 |
2018-05-22 | $5.99 | $6.10 | $5.99 | $6.08 | $4.77 | 150,030 |
2018-05-21 | $6.00 | $6.01 | $5.94 | $5.99 | $4.70 | 119,360 |
2018-05-18 | $5.91 | $5.98 | $5.91 | $5.94 | $4.66 | 56,230 |
2018-05-17 | $5.97 | $5.97 | $5.91 | $5.94 | $4.66 | 18,200 |
2018-05-16 | $5.92 | $5.97 | $5.90 | $5.92 | $4.64 | 62,000 |
2018-05-15 | $5.87 | $5.93 | $5.83 | $5.92 | $4.64 | 91,640 |
2018-05-14 | $5.98 | $6.00 | $5.89 | $5.90 | $4.62 | 39,400 |
2018-05-11 | $5.93 | $5.93 | $5.87 | $5.93 | $4.65 | 15,900 |
2018-05-10 | $5.98 | $5.99 | $5.85 | $5.93 | $4.65 | 133,590 |
2018-05-09 | $5.97 | $5.98 | $5.89 | $5.96 | $4.67 | 78,490 |
2018-05-08 | $5.90 | $5.96 | $5.88 | $5.94 | $4.66 | 68,500 |
2018-05-07 | $5.94 | $5.97 | $5.91 | $5.95 | $4.66 | 54,200 |
2018-05-04 | $5.80 | $5.92 | $5.80 | $5.91 | $4.63 | 23,700 |
2018-05-03 | $5.86 | $5.89 | $5.80 | $5.89 | $4.62 | 72,730 |
2018-05-02 | $5.90 | $5.96 | $5.88 | $5.88 | $4.61 | 39,600 |
2018-05-01 | $5.92 | $5.92 | $5.92 | $5.92 | $4.64 | 0 |
2018-04-30 | $5.92 | $5.92 | $5.92 | $5.92 | $4.64 | 0 |
2018-04-27 | $5.83 | $5.92 | $5.80 | $5.92 | $4.64 | 122,680 |
2018-04-26 | $5.97 | $5.97 | $5.88 | $5.90 | $4.62 | 11,050 |
2018-04-25 | $5.96 | $5.96 | $5.89 | $5.91 | $4.63 | 27,600 |
2018-04-24 | $5.86 | $5.97 | $5.86 | $5.93 | $4.65 | 57,480 |
2018-04-23 | $5.86 | $5.93 | $5.78 | $5.86 | $4.59 | 56,130 |
2018-04-20 | $5.92 | $5.92 | $5.85 | $5.85 | $4.59 | 80,300 |
2018-04-19 | $5.96 | $6.01 | $5.93 | $5.93 | $4.65 | 10,100 |
2018-04-18 | $6.01 | $6.01 | $5.92 | $5.98 | $4.69 | 60,850 |
2018-04-17 | $6.00 | $6.11 | $5.97 | $5.97 | $4.68 | 65,540 |
2018-04-16 | $6.06 | $6.08 | $6.02 | $6.07 | $4.76 | 102,900 |
2018-04-13 | $6.17 | $6.20 | $6.09 | $6.14 | $4.81 | 28,640 |
2018-04-12 | $6.15 | $6.16 | $6.06 | $6.12 | $4.80 | 35,850 |
2018-04-11 | $6.18 | $6.18 | $6.07 | $6.13 | $4.81 | 86,950 |
2018-04-10 | $6.05 | $6.09 | $6.04 | $6.08 | $4.77 | 33,140 |
2018-04-09 | $6.10 | $6.10 | $6.00 | $6.08 | $4.77 | 75,900 |
2018-04-06 | $6.12 | $6.12 | $6.12 | $6.12 | $4.80 | 0 |
2018-04-05 | $6.12 | $6.12 | $6.12 | $6.12 | $4.80 | 0 |
2018-04-04 | $6.19 | $6.20 | $6.12 | $6.12 | $4.80 | 84,400 |
2018-04-03 | $6.15 | $6.20 | $6.10 | $6.19 | $4.85 | 297,260 |
2018-04-02 | $6.06 | $6.18 | $6.03 | $6.15 | $4.82 | 450,000 |
2018-03-30 | $5.93 | $6.01 | $5.93 | $6.00 | $4.70 | 64,290 |
2018-03-29 | $5.93 | $5.96 | $5.90 | $5.93 | $4.65 | 26,620 |
2018-03-28 | $5.95 | $5.99 | $5.87 | $5.93 | $4.65 | 48,060 |
2018-03-27 | $5.87 | $6.10 | $5.83 | $6.01 | $4.71 | 255,260 |
2018-03-26 | $5.86 | $5.92 | $5.83 | $5.92 | $4.64 | 27,350 |
2018-03-23 | $5.90 | $5.98 | $5.80 | $5.87 | $4.60 | 160,260 |
2018-03-22 | $5.98 | $5.99 | $5.88 | $5.96 | $4.67 | 26,310 |
2018-03-21 | $5.90 | $5.97 | $5.88 | $5.93 | $4.65 | 118,770 |
2018-03-20 | $5.82 | $5.91 | $5.82 | $5.86 | $4.59 | 81,830 |
2018-03-19 | $5.89 | $5.94 | $5.81 | $5.94 | $4.66 | 142,440 |
2018-03-16 | $6.00 | $6.06 | $5.88 | $5.88 | $4.61 | 295,990 |
2018-03-15 | $6.02 | $6.04 | $5.99 | $6.04 | $4.73 | 60,730 |
2018-03-14 | $6.11 | $6.11 | $6.03 | $6.04 | $4.73 | 70,300 |
2018-03-13 | $6.10 | $6.14 | $6.06 | $6.06 | $4.75 | 125,330 |
2018-03-12 | $6.13 | $6.13 | $6.05 | $6.11 | $4.79 | 128,300 |
2018-03-09 | $6.05 | $6.10 | $6.02 | $6.06 | $4.75 | 73,900 |
2018-03-08 | $6.02 | $6.13 | $6.02 | $6.12 | $4.80 | 108,900 |
2018-03-07 | $5.98 | $6.06 | $5.98 | $6.06 | $4.75 | 152,250 |
2018-03-06 | $6.04 | $6.04 | $5.96 | $6.03 | $4.73 | 91,200 |
2018-03-05 | $6.00 | $6.00 | $5.97 | $5.97 | $4.68 | 26,500 |
2018-03-02 | $6.07 | $6.07 | $5.97 | $6.00 | $4.70 | 70,480 |
2018-03-01 | $6.00 | $6.04 | $5.99 | $6.04 | $4.73 | 27,700 |
2018-02-28 | $6.05 | $6.05 | $6.00 | $6.05 | $4.74 | 55,300 |
2018-02-27 | $6.03 | $6.08 | $6.02 | $6.06 | $4.75 | 46,700 |
2018-02-26 | $6.07 | $6.07 | $5.97 | $6.06 | $4.75 | 60,710 |
2018-02-23 | $6.05 | $6.10 | $6.00 | $6.07 | $4.76 | 35,020 |
2018-02-22 | $6.03 | $6.08 | $6.03 | $6.07 | $4.76 | 40,000 |
2018-02-21 | $6.02 | $6.02 | $6.02 | $6.02 | $4.72 | 0 |
2018-02-20 | $6.02 | $6.02 | $6.02 | $6.02 | $4.72 | 0 |
2018-02-19 | $6.02 | $6.02 | $6.02 | $6.02 | $4.72 | 0 |
2018-02-16 | $6.02 | $6.02 | $6.02 | $6.02 | $4.72 | 0 |
2018-02-15 | $6.02 | $6.02 | $6.02 | $6.02 | $4.72 | 0 |
2018-02-14 | $6.03 | $6.03 | $5.96 | $6.02 | $4.72 | 11,100 |
2018-02-13 | $6.03 | $6.05 | $5.96 | $6.03 | $4.73 | 55,600 |
2018-02-12 | $5.90 | $6.00 | $5.76 | $5.98 | $4.69 | 61,420 |
2018-02-09 | $5.69 | $6.00 | $5.66 | $5.87 | $4.60 | 141,700 |
2018-02-08 | $6.04 | $6.05 | $6.03 | $6.03 | $4.73 | 15,000 |
2018-02-07 | $6.02 | $6.09 | $5.96 | $6.03 | $4.73 | 87,300 |
2018-02-06 | $6.07 | $6.07 | $6.00 | $6.00 | $4.70 | 230,800 |
2018-02-05 | $6.15 | $6.15 | $6.08 | $6.11 | $4.79 | 49,540 |
2018-02-02 | $6.15 | $6.18 | $6.12 | $6.18 | $4.84 | 116,310 |
2018-02-01 | $6.28 | $6.28 | $6.10 | $6.18 | $4.84 | 147,350 |
2018-01-31 | $6.22 | $6.22 | $6.14 | $6.19 | $4.85 | 56,200 |
2018-01-30 | $6.15 | $6.19 | $6.14 | $6.19 | $4.85 | 48,450 |
2018-01-29 | $6.24 | $6.25 | $6.14 | $6.15 | $4.82 | 114,100 |
2018-01-26 | $6.20 | $6.22 | $6.17 | $6.22 | $4.88 | 69,500 |
2018-01-25 | $6.11 | $6.24 | $6.10 | $6.20 | $4.86 | 135,200 |
2018-01-24 | $6.20 | $6.22 | $6.05 | $6.20 | $4.86 | 312,700 |
2018-01-23 | $6.22 | $6.24 | $6.10 | $6.23 | $4.88 | 172,480 |
2018-01-22 | $6.17 | $6.25 | $6.15 | $6.24 | $4.89 | 184,960 |
2018-01-19 | $6.19 | $6.27 | $6.10 | $6.23 | $4.88 | 229,920 |
2018-01-18 | $6.20 | $6.28 | $6.20 | $6.24 | $4.89 | 121,760 |
2018-01-17 | $6.16 | $6.25 | $6.16 | $6.22 | $4.88 | 123,300 |
2018-01-16 | $6.28 | $6.29 | $6.20 | $6.25 | $4.90 | 131,000 |
2018-01-15 | $6.30 | $6.33 | $6.22 | $6.25 | $4.90 | 148,360 |
2018-01-12 | $6.34 | $6.39 | $6.32 | $6.39 | $5.01 | 22,700 |
2018-01-11 | $6.37 | $6.40 | $6.30 | $6.39 | $5.01 | 164,300 |
2018-01-10 | $6.33 | $6.40 | $6.31 | $6.38 | $5.00 | 62,520 |
2018-01-09 | $6.40 | $6.48 | $6.36 | $6.40 | $5.02 | 132,900 |
2018-01-08 | $6.44 | $6.44 | $6.33 | $6.40 | $5.02 | 153,800 |
2018-01-05 | $6.42 | $6.48 | $6.40 | $6.44 | $5.05 | 173,400 |
2018-01-04 | $6.46 | $6.49 | $6.40 | $6.48 | $5.08 | 140,580 |
2018-01-03 | $6.41 | $6.50 | $6.40 | $6.50 | $5.10 | 152,900 |
2018-01-02 | $6.46 | $6.50 | $6.43 | $6.47 | $5.07 | 131,800 |
2018-01-01 | $6.47 | $6.47 | $6.47 | $6.47 | $5.07 | 0 |
2017-12-29 | $6.47 | $6.47 | $6.38 | $6.47 | $5.07 | 149,400 |
2017-12-28 | $6.35 | $6.44 | $6.33 | $6.44 | $5.05 | 96,520 |
2017-12-27 | $6.47 | $6.47 | $6.33 | $6.39 | $5.01 | 54,800 |
2017-12-26 | $6.31 | $6.42 | $6.31 | $6.34 | $4.97 | 61,640 |
2017-12-25 | $6.44 | $6.44 | $6.33 | $6.36 | $4.99 | 101,400 |
2017-12-22 | $6.38 | $6.40 | $6.36 | $6.40 | $5.02 | 49,500 |
2017-12-21 | $6.25 | $6.46 | $6.25 | $6.43 | $5.04 | 383,140 |
2017-12-20 | $6.32 | $6.35 | $6.21 | $6.30 | $4.94 | 122,200 |
2017-12-19 | $6.30 | $6.38 | $6.28 | $6.36 | $4.99 | 257,200 |
2017-12-18 | $6.30 | $6.31 | $6.26 | $6.26 | $4.91 | 20,000 |
2017-12-15 | $6.32 | $6.32 | $6.23 | $6.31 | $4.95 | 82,700 |
2017-12-14 | $6.28 | $6.29 | $6.27 | $6.28 | $4.92 | 34,300 |
2017-12-13 | $6.22 | $6.29 | $6.22 | $6.28 | $4.92 | 85,900 |
2017-12-12 | $6.28 | $6.30 | $6.24 | $6.25 | $4.90 | 71,900 |
2017-12-11 | $6.23 | $6.26 | $6.19 | $6.25 | $4.90 | 394,470 |
2017-12-08 | $6.14 | $6.23 | $6.14 | $6.23 | $4.88 | 105,940 |
2017-12-07 | $6.17 | $6.23 | $6.05 | $6.14 | $4.81 | 33,900 |
2017-12-06 | $6.17 | $6.19 | $6.11 | $6.17 | $4.84 | 108,700 |
2017-12-05 | $6.23 | $6.28 | $6.17 | $6.20 | $4.86 | 133,880 |
2017-12-04 | $6.33 | $6.40 | $6.20 | $6.31 | $4.95 | 120,640 |
2017-12-01 | $6.22 | $6.37 | $6.20 | $6.36 | $4.99 | 144,300 |
2017-11-30 | $6.49 | $6.49 | $6.30 | $6.38 | $5.00 | 116,500 |
2017-11-29 | $6.42 | $6.47 | $6.35 | $6.46 | $5.06 | 70,400 |
2017-11-28 | $6.39 | $6.45 | $6.36 | $6.42 | $5.03 | 41,200 |
2017-11-27 | $6.41 | $6.41 | $6.30 | $6.39 | $5.01 | 118,900 |
2017-11-24 | $6.50 | $6.50 | $6.33 | $6.45 | $5.06 | 440,900 |
2017-11-23 | $6.66 | $6.66 | $6.50 | $6.50 | $5.10 | 224,800 |
2017-11-22 | $6.63 | $6.73 | $6.63 | $6.70 | $5.25 | 118,400 |
2017-11-21 | $6.62 | $6.74 | $6.62 | $6.67 | $5.23 | 89,680 |
2017-11-20 | $6.71 | $6.71 | $6.59 | $6.68 | $5.24 | 160,500 |
2017-11-17 | $6.74 | $6.77 | $6.67 | $6.71 | $5.26 | 292,220 |
2017-11-16 | $6.85 | $6.95 | $6.78 | $6.83 | $5.35 | 501,650 |
2017-11-15 | $6.91 | $6.99 | $6.84 | $6.97 | $5.46 | 359,600 |
2017-11-14 | $6.89 | $6.94 | $6.85 | $6.92 | $5.42 | 102,400 |
2017-11-13 | $6.93 | $6.93 | $6.86 | $6.92 | $5.42 | 187,100 |
2017-11-10 | $6.86 | $6.95 | $6.85 | $6.93 | $5.43 | 86,670 |
2017-11-09 | $6.89 | $6.93 | $6.89 | $6.93 | $5.43 | 57,300 |
2017-11-08 | $6.89 | $6.92 | $6.84 | $6.91 | $5.42 | 166,560 |
2017-11-07 | $6.87 | $6.90 | $6.79 | $6.88 | $5.39 | 371,800 |
2017-11-06 | $6.82 | $6.91 | $6.82 | $6.87 | $5.39 | 117,800 |
2017-11-03 | $6.93 | $6.96 | $6.83 | $6.86 | $5.38 | 179,750 |
2017-11-02 | $7.07 | $7.07 | $6.88 | $6.99 | $5.48 | 305,510 |
2017-11-01 | $7.05 | $7.10 | $7.02 | $7.07 | $5.54 | 140,100 |
2017-10-31 | $6.95 | $7.09 | $6.95 | $7.07 | $5.54 | 368,700 |
2017-10-30 | $7.20 | $7.20 | $6.98 | $7.01 | $5.50 | 289,400 |
2017-10-27 | $7.20 | $7.20 | $7.13 | $7.14 | $5.60 | 178,050 |
2017-10-26 | $7.11 | $7.22 | $7.11 | $7.20 | $5.64 | 117,440 |
2017-10-25 | $7.24 | $7.24 | $7.22 | $7.24 | $5.68 | 66,800 |
2017-10-24 | $7.23 | $7.26 | $7.15 | $7.23 | $5.67 | 278,260 |
2017-10-23 | $7.23 | $7.27 | $7.20 | $7.26 | $5.69 | 148,240 |
2017-10-20 | $7.15 | $7.22 | $7.15 | $7.22 | $5.66 | 77,930 |
2017-10-19 | $7.19 | $7.22 | $7.15 | $7.16 | $5.61 | 160,200 |
2017-10-18 | $7.18 | $7.20 | $7.17 | $7.18 | $5.63 | 105,820 |
2017-10-17 | $7.20 | $7.20 | $7.16 | $7.17 | $5.62 | 70,100 |
2017-10-16 | $7.25 | $7.25 | $7.18 | $7.19 | $5.64 | 177,140 |
2017-10-13 | $7.22 | $7.27 | $7.20 | $7.24 | $5.68 | 131,260 |
2017-10-12 | $7.28 | $7.28 | $7.18 | $7.23 | $5.67 | 178,980 |
2017-10-11 | $7.29 | $7.29 | $7.22 | $7.26 | $5.69 | 176,310 |
2017-10-10 | $7.21 | $7.31 | $7.18 | $7.29 | $5.71 | 512,920 |
2017-10-09 | $7.20 | $7.25 | $7.16 | $7.20 | $5.64 | 112,740 |
2017-10-06 | $7.18 | $7.18 | $7.18 | $7.18 | $5.63 | 0 |
2017-10-05 | $7.18 | $7.18 | $7.18 | $7.18 | $5.63 | 0 |
2017-10-04 | $7.18 | $7.18 | $7.18 | $7.18 | $5.63 | 0 |
2017-10-03 | $7.18 | $7.18 | $7.18 | $7.18 | $5.63 | 0 |
2017-10-02 | $7.18 | $7.18 | $7.18 | $7.18 | $5.63 | 0 |
2017-09-29 | $7.11 | $7.20 | $7.11 | $7.18 | $5.63 | 102,500 |
2017-09-28 | $7.11 | $7.19 | $7.10 | $7.16 | $5.61 | 129,400 |
2017-09-27 | $7.15 | $7.15 | $7.10 | $7.12 | $5.58 | 105,500 |
2017-09-26 | $7.11 | $7.17 | $7.11 | $7.15 | $5.60 | 47,300 |
2017-09-25 | $7.18 | $7.21 | $7.11 | $7.12 | $5.58 | 193,340 |
2017-09-22 | $7.22 | $7.23 | $7.19 | $7.20 | $5.64 | 62,900 |
2017-09-21 | $7.25 | $7.35 | $7.25 | $7.25 | $5.68 | 207,000 |
2017-09-20 | $7.24 | $7.25 | $7.10 | $7.23 | $5.67 | 79,100 |
2017-09-19 | $7.24 | $7.31 | $7.22 | $7.25 | $5.68 | 91,800 |
2017-09-18 | $7.22 | $7.33 | $7.17 | $7.29 | $5.71 | 278,780 |
2017-09-15 | $7.29 | $7.29 | $7.16 | $7.21 | $5.65 | 98,280 |
2017-09-14 | $7.28 | $7.28 | $7.20 | $7.21 | $5.65 | 121,280 |
2017-09-13 | $7.22 | $7.26 | $7.20 | $7.21 | $5.65 | 139,400 |
2017-09-12 | $7.25 | $7.25 | $7.16 | $7.18 | $5.63 | 145,470 |
2017-09-11 | $7.21 | $7.24 | $7.16 | $7.24 | $5.68 | 234,400 |
2017-09-08 | $7.04 | $7.21 | $7.04 | $7.21 | $5.65 | 830,960 |
2017-09-07 | $7.10 | $7.10 | $7.04 | $7.05 | $5.53 | 117,830 |
2017-09-06 | $7.09 | $7.09 | $7.05 | $7.07 | $5.54 | 44,780 |
2017-09-05 | $7.07 | $7.09 | $7.06 | $7.07 | $5.54 | 151,780 |
2017-09-04 | $7.04 | $7.09 | $7.03 | $7.05 | $5.53 | 116,830 |
2017-09-01 | $7.03 | $7.07 | $7.00 | $7.04 | $5.52 | 71,130 |
2017-08-31 | $7.03 | $7.08 | $7.03 | $7.06 | $5.53 | 58,200 |
2017-08-30 | $7.09 | $7.09 | $7.03 | $7.07 | $5.54 | 109,000 |
2017-08-29 | $7.09 | $7.13 | $6.99 | $7.05 | $5.53 | 323,630 |
2017-08-28 | $7.13 | $7.13 | $7.07 | $7.11 | $5.57 | 101,140 |
2017-08-25 | $7.08 | $7.15 | $7.03 | $7.10 | $5.57 | 79,800 |
2017-08-24 | $7.07 | $7.11 | $7.04 | $7.07 | $5.54 | 55,000 |
2017-08-23 | $7.15 | $7.15 | $7.05 | $7.10 | $5.57 | 115,480 |
2017-08-22 | $7.18 | $7.18 | $7.08 | $7.11 | $5.57 | 156,730 |
2017-08-21 | $7.08 | $7.17 | $7.07 | $7.14 | $5.60 | 374,320 |
2017-08-18 | $7.02 | $7.06 | $6.99 | $7.02 | $5.50 | 115,640 |
2017-08-17 | $7.07 | $7.07 | $6.99 | $7.03 | $5.51 | 172,900 |
2017-08-16 | $6.91 | $7.08 | $6.91 | $7.07 | $5.54 | 663,960 |
2017-08-15 | $6.90 | $6.92 | $6.86 | $6.86 | $5.38 | 77,580 |
2017-08-14 | $6.90 | $6.90 | $6.80 | $6.89 | $5.40 | 36,950 |
2017-08-11 | $6.83 | $6.89 | $6.82 | $6.87 | $5.39 | 81,200 |
2017-08-10 | $6.91 | $6.91 | $6.86 | $6.91 | $5.42 | 84,400 |
2017-08-09 | $6.91 | $6.91 | $6.87 | $6.91 | $5.42 | 28,900 |
2017-08-08 | $6.87 | $6.91 | $6.85 | $6.90 | $5.41 | 127,470 |
2017-08-07 | $6.93 | $6.93 | $6.89 | $6.91 | $5.42 | 56,900 |
2017-08-04 | $6.91 | $6.92 | $6.87 | $6.91 | $5.42 | 98,000 |
2017-08-03 | $6.91 | $6.91 | $6.86 | $6.90 | $5.41 | 76,700 |
2017-08-02 | $6.91 | $6.91 | $6.86 | $6.89 | $5.40 | 84,480 |
2017-08-01 | $6.85 | $6.91 | $6.85 | $6.91 | $5.42 | 80,700 |
2017-07-31 | $6.89 | $6.89 | $6.83 | $6.88 | $5.39 | 133,120 |
2017-07-28 | $6.88 | $6.88 | $6.84 | $6.86 | $5.38 | 52,600 |
2017-07-27 | $6.87 | $6.92 | $6.78 | $6.90 | $5.41 | 327,910 |
2017-07-26 | $6.94 | $6.94 | $6.86 | $6.87 | $5.39 | 72,200 |
2017-07-25 | $6.92 | $6.92 | $6.87 | $6.91 | $5.42 | 30,600 |
2017-07-24 | $6.92 | $6.93 | $6.86 | $6.90 | $5.41 | 158,680 |
2017-07-21 | $6.90 | $6.92 | $6.88 | $6.88 | $5.39 | 99,300 |
2017-07-20 | $6.87 | $6.90 | $6.85 | $6.88 | $5.39 | 84,800 |
2017-07-19 | $6.80 | $6.86 | $6.76 | $6.86 | $5.38 | 203,480 |
2017-07-18 | $6.75 | $6.81 | $6.69 | $6.80 | $5.33 | 125,440 |
2017-07-17 | $6.87 | $6.87 | $6.73 | $6.73 | $5.28 | 231,240 |
2017-07-14 | $6.91 | $6.93 | $6.89 | $6.92 | $5.42 | 101,470 |
2017-07-13 | $6.94 | $6.97 | $6.90 | $6.92 | $5.42 | 138,400 |
2017-07-12 | $6.95 | $6.97 | $6.94 | $6.96 | $5.46 | 85,380 |
2017-07-11 | $7.00 | $7.00 | $6.95 | $6.98 | $5.47 | 166,900 |
2017-07-10 | $7.03 | $7.03 | $7.00 | $7.01 | $5.50 | 141,820 |
2017-07-07 | $7.01 | $7.01 | $6.96 | $6.98 | $5.47 | 86,400 |
2017-07-06 | $7.00 | $7.00 | $6.96 | $6.98 | $5.47 | 66,880 |
2017-07-05 | $6.99 | $6.99 | $6.94 | $6.98 | $5.47 | 123,500 |
2017-07-04 | $6.99 | $7.02 | $6.98 | $6.99 | $5.48 | 83,300 |
2017-07-03 | $7.00 | $7.00 | $6.95 | $6.99 | $5.48 | 119,600 |
2017-06-30 | $6.95 | $6.95 | $6.95 | $6.95 | $5.45 | 0 |
2017-06-29 | $6.95 | $6.95 | $6.95 | $6.95 | $5.45 | 0 |
2017-06-28 | $6.97 | $6.99 | $6.95 | $6.95 | $5.45 | 73,460 |
2017-06-27 | $7.06 | $7.06 | $6.95 | $6.98 | $5.47 | 174,810 |
2017-06-26 | $7.00 | $7.06 | $6.92 | $7.05 | $5.53 | 123,580 |
2017-06-23 | $6.90 | $6.96 | $6.86 | $6.96 | $5.46 | 134,760 |
2017-06-22 | $6.88 | $6.99 | $6.86 | $6.91 | $5.42 | 135,580 |
2017-06-21 | $6.91 | $7.01 | $6.90 | $6.98 | $5.38 | 95,780 |
2017-06-20 | $7.04 | $7.04 | $6.90 | $6.91 | $5.32 | 127,000 |
2017-06-19 | $7.00 | $7.04 | $7.00 | $7.00 | $5.39 | 111,960 |
2017-06-16 | $7.00 | $7.15 | $6.98 | $7.00 | $5.39 | 152,200 |
2017-06-15 | $6.90 | $7.00 | $6.88 | $7.00 | $5.39 | 82,200 |
2017-06-14 | $6.88 | $6.96 | $6.81 | $6.96 | $5.36 | 291,820 |
2017-06-13 | $6.78 | $6.85 | $6.78 | $6.84 | $5.27 | 222,930 |
2017-06-12 | $6.70 | $6.78 | $6.70 | $6.75 | $5.20 | 186,020 |
2017-06-09 | $6.71 | $6.79 | $6.71 | $6.75 | $5.20 | 40,200 |
2017-06-08 | $6.73 | $6.76 | $6.70 | $6.76 | $5.21 | 176,140 |
2017-06-07 | $6.69 | $6.80 | $6.64 | $6.71 | $5.17 | 131,000 |
2017-06-06 | $6.65 | $6.69 | $6.64 | $6.67 | $5.14 | 93,530 |
2017-06-05 | $6.63 | $6.65 | $6.56 | $6.63 | $5.11 | 56,440 |
2017-06-02 | $6.66 | $6.73 | $6.55 | $6.63 | $5.11 | 48,930 |
2017-06-01 | $6.68 | $6.68 | $6.51 | $6.54 | $5.04 | 71,500 |
2017-05-31 | $6.69 | $6.73 | $6.64 | $6.64 | $5.12 | 79,500 |
2017-05-30 | $6.62 | $6.62 | $6.62 | $6.62 | $5.10 | 0 |
2017-05-29 | $6.62 | $6.62 | $6.62 | $6.62 | $5.10 | 0 |
2017-05-26 | $6.84 | $6.84 | $6.60 | $6.62 | $5.10 | 105,900 |
2017-05-25 | $6.79 | $6.79 | $6.66 | $6.77 | $5.22 | 96,100 |
2017-05-24 | $6.69 | $6.73 | $6.60 | $6.71 | $5.17 | 55,300 |
2017-05-23 | $6.69 | $6.70 | $6.67 | $6.69 | $5.15 | 91,320 |
2017-05-22 | $6.82 | $6.85 | $6.62 | $6.79 | $5.23 | 210,400 |
2017-05-19 | $6.79 | $6.82 | $6.79 | $6.82 | $5.25 | 37,700 |
2017-05-18 | $6.84 | $6.86 | $6.80 | $6.81 | $5.25 | 149,100 |
2017-05-17 | $6.77 | $6.87 | $6.77 | $6.84 | $5.27 | 95,200 |
2017-05-16 | $6.69 | $6.77 | $6.65 | $6.76 | $5.21 | 124,500 |
2017-05-15 | $6.73 | $6.75 | $6.65 | $6.72 | $5.18 | 137,100 |
2017-05-12 | $6.71 | $6.72 | $6.65 | $6.72 | $5.18 | 85,900 |
2017-05-11 | $6.60 | $6.71 | $6.59 | $6.68 | $5.15 | 140,710 |
2017-05-10 | $6.72 | $6.75 | $6.63 | $6.73 | $5.19 | 131,480 |
2017-05-09 | $6.72 | $6.72 | $6.48 | $6.70 | $5.16 | 187,400 |
2017-05-08 | $6.78 | $6.86 | $6.70 | $6.76 | $5.21 | 156,700 |
2017-05-05 | $6.80 | $6.85 | $6.75 | $6.85 | $5.28 | 122,900 |
2017-05-04 | $6.97 | $6.97 | $6.83 | $6.83 | $5.26 | 127,900 |
2017-05-03 | $6.94 | $6.95 | $6.82 | $6.92 | $5.33 | 205,000 |
2017-05-02 | $6.95 | $7.09 | $6.86 | $7.00 | $5.39 | 150,000 |
2017-05-01 | $6.95 | $6.95 | $6.95 | $6.95 | $5.36 | 0 |
2017-04-28 | $6.85 | $6.95 | $6.70 | $6.95 | $5.36 | 81,000 |
2017-04-27 | $7.09 | $7.09 | $6.79 | $6.95 | $5.36 | 241,800 |
2017-04-26 | $7.20 | $7.26 | $7.00 | $7.01 | $5.40 | 145,300 |
2017-04-25 | $6.92 | $7.11 | $6.90 | $7.06 | $5.44 | 74,690 |
2017-04-24 | $7.26 | $7.26 | $6.90 | $7.08 | $5.46 | 120,950 |
2017-04-21 | $7.28 | $7.28 | $7.15 | $7.22 | $5.56 | 91,420 |
2017-04-20 | $7.22 | $7.28 | $7.16 | $7.24 | $5.58 | 133,620 |
2017-04-19 | $7.23 | $7.23 | $7.12 | $7.20 | $5.55 | 187,100 |
2017-04-18 | $7.25 | $7.32 | $7.20 | $7.28 | $5.61 | 124,200 |
2017-04-17 | $7.26 | $7.40 | $7.20 | $7.25 | $5.59 | 155,150 |
2017-04-14 | $7.38 | $7.42 | $7.30 | $7.31 | $5.63 | 188,470 |
2017-04-13 | $7.41 | $7.47 | $7.38 | $7.40 | $5.70 | 125,260 |
2017-04-12 | $7.37 | $7.52 | $7.36 | $7.47 | $5.76 | 514,290 |
2017-04-11 | $7.35 | $7.43 | $7.29 | $7.42 | $5.72 | 215,650 |
2017-04-10 | $7.41 | $7.43 | $7.28 | $7.33 | $5.65 | 136,900 |
2017-04-07 | $7.40 | $7.45 | $7.33 | $7.40 | $5.70 | 131,700 |
2017-04-06 | $7.37 | $7.44 | $7.36 | $7.43 | $5.72 | 166,200 |
2017-04-05 | $7.26 | $7.42 | $7.25 | $7.38 | $5.69 | 88,820 |
2017-04-04 | $7.29 | $7.29 | $7.29 | $7.29 | $5.62 | 0 |
2017-04-03 | $7.29 | $7.29 | $7.29 | $7.29 | $5.62 | 0 |
2017-03-31 | $7.35 | $7.35 | $7.24 | $7.29 | $5.62 | 100,600 |
2017-03-30 | $7.36 | $7.36 | $7.21 | $7.26 | $5.59 | 188,800 |
2017-03-29 | $7.26 | $7.39 | $7.26 | $7.36 | $5.67 | 130,200 |
2017-03-28 | $7.31 | $7.40 | $7.30 | $7.32 | $5.64 | 273,070 |
2017-03-27 | $7.43 | $7.43 | $7.34 | $7.36 | $5.67 | 99,720 |
2017-03-24 | $7.46 | $7.48 | $7.34 | $7.42 | $5.72 | 100,900 |
2017-03-23 | $7.50 | $7.50 | $7.31 | $7.43 | $5.72 | 330,530 |
2017-03-22 | $7.52 | $7.52 | $7.41 | $7.46 | $5.75 | 142,350 |
2017-03-21 | $7.51 | $7.55 | $7.45 | $7.52 | $5.79 | 232,280 |
2017-03-20 | $7.46 | $7.62 | $7.45 | $7.51 | $5.79 | 316,200 |
2017-03-17 | $7.57 | $7.57 | $7.51 | $7.56 | $5.83 | 244,000 |
2017-03-16 | $7.31 | $7.60 | $7.31 | $7.58 | $5.84 | 211,030 |
2017-03-15 | $7.50 | $7.57 | $7.47 | $7.53 | $5.80 | 166,060 |
2017-03-14 | $7.53 | $7.62 | $7.50 | $7.60 | $5.86 | 273,630 |
2017-03-13 | $7.46 | $7.54 | $7.42 | $7.50 | $5.78 | 155,700 |
2017-03-10 | $7.50 | $7.56 | $7.45 | $7.48 | $5.76 | 372,680 |
2017-03-09 | $7.66 | $7.66 | $7.51 | $7.53 | $5.80 | 159,100 |
2017-03-08 | $7.58 | $7.66 | $7.56 | $7.64 | $5.89 | 206,880 |
2017-03-07 | $7.58 | $7.68 | $7.58 | $7.60 | $5.86 | 197,300 |
2017-03-06 | $7.60 | $7.67 | $7.59 | $7.62 | $5.87 | 116,540 |
2017-03-03 | $7.68 | $7.68 | $7.59 | $7.65 | $5.89 | 98,400 |
2017-03-02 | $7.70 | $7.73 | $7.64 | $7.64 | $5.89 | 201,310 |
2017-03-01 | $7.60 | $7.75 | $7.60 | $7.70 | $5.93 | 237,500 |
2017-02-28 | $7.68 | $7.68 | $7.60 | $7.64 | $5.89 | 111,050 |
2017-02-27 | $7.69 | $7.70 | $7.61 | $7.62 | $5.87 | 107,100 |
2017-02-24 | $7.66 | $7.72 | $7.66 | $7.70 | $5.93 | 128,100 |
2017-02-23 | $7.71 | $7.73 | $7.60 | $7.69 | $5.93 | 250,810 |
2017-02-22 | $7.73 | $7.79 | $7.60 | $7.76 | $5.98 | 301,000 |
2017-02-21 | $7.64 | $7.80 | $7.64 | $7.72 | $5.95 | 428,110 |
2017-02-20 | $7.54 | $7.66 | $7.53 | $7.65 | $5.89 | 224,090 |
2017-02-17 | $7.68 | $7.73 | $7.53 | $7.62 | $5.87 | 160,600 |
2017-02-16 | $7.60 | $7.69 | $7.59 | $7.66 | $5.90 | 158,600 |
2017-02-15 | $7.70 | $7.71 | $7.59 | $7.59 | $5.85 | 185,060 |
2017-02-14 | $7.69 | $7.74 | $7.65 | $7.67 | $5.91 | 166,100 |
2017-02-13 | $7.55 | $7.82 | $7.55 | $7.69 | $5.93 | 323,800 |
2017-02-10 | $7.56 | $7.63 | $7.55 | $7.57 | $5.83 | 99,000 |
2017-02-09 | $7.60 | $7.70 | $7.53 | $7.59 | $5.85 | 360,900 |
2017-02-08 | $7.50 | $7.60 | $7.39 | $7.57 | $5.83 | 298,220 |
2017-02-07 | $7.50 | $7.50 | $7.43 | $7.46 | $5.75 | 130,070 |
2017-02-06 | $7.43 | $7.50 | $7.43 | $7.49 | $5.77 | 117,700 |
2017-02-03 | $7.47 | $7.48 | $7.43 | $7.43 | $5.72 | 53,100 |
2017-02-02 | $7.46 | $7.46 | $7.46 | $7.46 | $5.75 | 0 |
2017-02-01 | $7.46 | $7.46 | $7.46 | $7.46 | $5.75 | 0 |
2017-01-31 | $7.46 | $7.46 | $7.46 | $7.46 | $5.75 | 0 |
2017-01-30 | $7.46 | $7.46 | $7.46 | $7.46 | $5.75 | 0 |
2017-01-27 | $7.46 | $7.46 | $7.46 | $7.46 | $5.75 | 0 |
2017-01-26 | $7.47 | $7.48 | $7.43 | $7.46 | $5.75 | 92,400 |
2017-01-25 | $7.39 | $7.48 | $7.39 | $7.43 | $5.72 | 70,400 |
2017-01-24 | $7.39 | $7.47 | $7.37 | $7.41 | $5.71 | 43,200 |
2017-01-23 | $7.41 | $7.49 | $7.37 | $7.42 | $5.72 | 70,760 |
2017-01-20 | $7.40 | $7.47 | $7.36 | $7.42 | $5.72 | 128,200 |
2017-01-19 | $7.32 | $7.40 | $7.32 | $7.34 | $5.66 | 87,100 |
2017-01-18 | $7.33 | $7.42 | $7.32 | $7.35 | $5.66 | 78,800 |
2017-01-17 | $7.28 | $7.44 | $7.27 | $7.43 | $5.72 | 154,100 |
2017-01-16 | $7.35 | $7.40 | $7.05 | $7.27 | $5.60 | 261,800 |
2017-01-13 | $7.53 | $7.60 | $7.45 | $7.47 | $5.76 | 404,800 |
2017-01-12 | $7.53 | $7.69 | $7.51 | $7.52 | $5.79 | 152,500 |
2017-01-11 | $7.66 | $7.69 | $7.58 | $7.65 | $5.89 | 143,800 |
2017-01-10 | $7.62 | $7.74 | $7.62 | $7.67 | $5.91 | 231,660 |
2017-01-09 | $7.66 | $7.78 | $7.64 | $7.73 | $5.96 | 201,140 |
2017-01-06 | $7.82 | $7.82 | $7.65 | $7.65 | $5.89 | 440,020 |
2017-01-05 | $7.79 | $8.04 | $7.75 | $7.83 | $6.03 | 1,628,720 |
2017-01-04 | $7.45 | $7.97 | $7.45 | $7.78 | $5.99 | 912,050 |
2017-01-03 | $7.41 | $7.41 | $7.34 | $7.41 | $5.71 | 43,200 |
2017-01-02 | $7.33 | $7.33 | $7.33 | $7.33 | $5.65 | 0 |
2016-12-30 | $7.37 | $7.37 | $7.32 | $7.33 | $5.65 | 42,900 |
2016-12-29 | $7.33 | $7.36 | $7.27 | $7.35 | $5.66 | 99,100 |
2016-12-28 | $7.46 | $7.46 | $7.31 | $7.33 | $5.65 | 113,900 |
2016-12-27 | $7.43 | $7.43 | $7.37 | $7.37 | $5.68 | 64,300 |
2016-12-26 | $7.32 | $7.42 | $7.32 | $7.40 | $5.70 | 141,500 |
2016-12-23 | $7.42 | $7.45 | $7.31 | $7.40 | $5.70 | 131,480 |
2016-12-22 | $7.36 | $7.48 | $7.35 | $7.42 | $5.72 | 109,820 |
2016-12-21 | $7.48 | $7.48 | $7.43 | $7.45 | $5.74 | 37,600 |
2016-12-20 | $7.39 | $7.44 | $7.39 | $7.44 | $5.73 | 114,600 |
2016-12-19 | $7.40 | $7.46 | $7.37 | $7.43 | $5.72 | 185,300 |
2016-12-16 | $7.38 | $7.42 | $7.35 | $7.36 | $5.67 | 138,700 |
2016-12-15 | $7.42 | $7.45 | $7.38 | $7.40 | $5.70 | 136,910 |
2016-12-14 | $7.40 | $7.44 | $7.36 | $7.39 | $5.69 | 137,130 |
2016-12-13 | $7.40 | $7.42 | $7.28 | $7.36 | $5.67 | 219,000 |
2016-12-12 | $7.59 | $7.59 | $7.30 | $7.40 | $5.70 | 435,300 |
2016-12-09 | $7.63 | $7.66 | $7.56 | $7.62 | $5.87 | 177,700 |
2016-12-08 | $7.58 | $7.65 | $7.53 | $7.57 | $5.83 | 87,030 |
2016-12-07 | $7.47 | $7.57 | $7.46 | $7.57 | $5.83 | 107,400 |
2016-12-06 | $7.44 | $7.57 | $7.44 | $7.47 | $5.76 | 52,300 |
2016-12-05 | $7.52 | $7.58 | $7.41 | $7.47 | $5.76 | 162,070 |
2016-12-02 | $7.66 | $7.66 | $7.53 | $7.54 | $5.81 | 57,800 |
2016-12-01 | $7.53 | $7.65 | $7.53 | $7.61 | $5.86 | 124,900 |
2016-11-30 | $7.53 | $7.63 | $7.53 | $7.60 | $5.86 | 151,750 |
2016-11-29 | $7.51 | $7.67 | $7.51 | $7.52 | $5.79 | 284,500 |
2016-11-28 | $7.52 | $7.64 | $7.50 | $7.61 | $5.86 | 219,900 |
2016-11-25 | $7.54 | $7.55 | $7.30 | $7.52 | $5.79 | 260,620 |
2016-11-24 | $7.68 | $7.75 | $7.49 | $7.49 | $5.77 | 308,500 |
2016-11-23 | $7.69 | $7.78 | $7.67 | $7.73 | $5.96 | 209,820 |
2016-11-22 | $7.68 | $7.80 | $7.66 | $7.69 | $5.93 | 260,500 |
2016-11-21 | $7.80 | $7.83 | $7.68 | $7.70 | $5.93 | 356,690 |
2016-11-18 | $7.79 | $7.82 | $7.75 | $7.79 | $6.00 | 208,780 |
2016-11-17 | $7.92 | $7.95 | $7.75 | $7.80 | $6.01 | 659,000 |
2016-11-16 | $7.99 | $8.03 | $7.94 | $7.98 | $6.15 | 184,000 |
2016-11-15 | $7.93 | $8.03 | $7.91 | $8.02 | $6.18 | 236,820 |
2016-11-14 | $7.95 | $8.05 | $7.92 | $7.97 | $6.14 | 190,900 |
2016-11-11 | $7.98 | $8.02 | $7.90 | $8.00 | $6.16 | 347,640 |
2016-11-10 | $7.95 | $8.04 | $7.95 | $8.00 | $6.16 | 630,720 |
2016-11-09 | $7.96 | $7.98 | $7.84 | $7.92 | $6.10 | 379,180 |
2016-11-08 | $7.85 | $8.03 | $7.82 | $7.99 | $6.16 | 580,680 |
2016-11-07 | $7.88 | $7.96 | $7.79 | $7.80 | $6.01 | 341,890 |
2016-11-04 | $8.00 | $8.03 | $7.85 | $7.94 | $6.12 | 378,260 |
2016-11-03 | $7.94 | $8.05 | $7.87 | $7.99 | $6.16 | 526,300 |
2016-11-02 | $7.87 | $7.98 | $7.85 | $7.94 | $6.12 | 314,290 |
2016-11-01 | $7.90 | $7.96 | $7.84 | $7.95 | $6.13 | 307,100 |
2016-10-31 | $7.74 | $7.90 | $7.74 | $7.86 | $6.06 | 0 |
2016-10-28 | $7.84 | $7.90 | $7.80 | $7.81 | $6.02 | 266,500 |
2016-10-27 | $8.00 | $8.00 | $7.82 | $7.85 | $6.05 | 554,500 |
2016-10-26 | $8.05 | $8.10 | $7.80 | $8.00 | $6.16 | 405,120 |
2016-10-25 | $7.99 | $8.00 | $7.84 | $7.97 | $6.14 | 451,000 |
2016-10-24 | $7.97 | $7.97 | $7.82 | $7.90 | $6.09 | 349,870 |
2016-10-21 | $7.89 | $8.01 | $7.80 | $7.92 | $6.10 | 474,800 |
2016-10-20 | $7.78 | $8.06 | $7.78 | $7.99 | $6.16 | 1,211,430 |
2016-10-19 | $7.72 | $7.89 | $7.72 | $7.81 | $6.02 | 598,350 |
2016-10-18 | $7.75 | $7.77 | $7.56 | $7.76 | $5.98 | 543,720 |
2016-10-17 | $7.77 | $7.96 | $7.57 | $7.65 | $5.89 | 1,785,570 |
2016-10-14 | $7.65 | $7.70 | $7.62 | $7.69 | $5.93 | 111,000 |
2016-10-13 | $7.66 | $7.75 | $7.66 | $7.71 | $5.94 | 323,220 |
2016-10-12 | $7.70 | $7.72 | $7.64 | $7.67 | $5.91 | 232,300 |
2016-10-11 | $7.65 | $7.75 | $7.55 | $7.74 | $5.96 | 743,090 |
2016-10-10 | $7.60 | $7.67 | $7.54 | $7.65 | $5.89 | 244,120 |
2016-10-07 | $7.57 | $7.57 | $7.57 | $7.57 | $5.83 | 0 |
2016-10-06 | $7.57 | $7.57 | $7.57 | $7.57 | $5.83 | 0 |
2016-10-05 | $7.57 | $7.57 | $7.57 | $7.57 | $5.83 | 0 |
2016-10-04 | $7.57 | $7.57 | $7.57 | $7.57 | $5.83 | 0 |
2016-10-03 | $7.57 | $7.57 | $7.57 | $7.57 | $5.83 | 0 |
2016-09-30 | $7.46 | $7.59 | $7.44 | $7.57 | $5.83 | 293,180 |
2016-09-29 | $7.58 | $7.58 | $7.46 | $7.49 | $5.77 | 165,700 |
2016-09-28 | $7.44 | $7.52 | $7.44 | $7.50 | $5.78 | 235,500 |
2016-09-27 | $7.46 | $7.50 | $7.40 | $7.48 | $5.76 | 285,700 |
2016-09-26 | $7.40 | $7.55 | $7.40 | $7.41 | $5.71 | 203,400 |
2016-09-23 | $7.62 | $7.62 | $7.51 | $7.57 | $5.83 | 236,190 |
2016-09-22 | $7.59 | $7.66 | $7.59 | $7.62 | $5.87 | 346,500 |
2016-09-21 | $7.57 | $7.67 | $7.57 | $7.64 | $5.89 | 239,790 |
2016-09-20 | $7.61 | $7.69 | $7.50 | $7.63 | $5.88 | 439,840 |
2016-09-19 | $7.72 | $7.74 | $7.59 | $7.65 | $5.89 | 853,030 |
2016-09-16 | $7.74 | $7.74 | $7.74 | $7.74 | $5.96 | 0 |
2016-09-15 | $7.74 | $7.74 | $7.74 | $7.74 | $5.96 | 0 |
2016-09-14 | $7.34 | $7.77 | $7.34 | $7.74 | $5.96 | 2,154,440 |
2016-09-13 | $7.38 | $7.40 | $7.25 | $7.36 | $5.67 | 267,930 |
2016-09-12 | $7.33 | $7.38 | $7.25 | $7.27 | $5.60 | 459,520 |
2016-09-09 | $7.50 | $7.54 | $7.41 | $7.42 | $5.72 | 429,500 |
2016-09-08 | $7.31 | $7.46 | $7.31 | $7.45 | $5.74 | 357,730 |
2016-09-07 | $7.45 | $7.56 | $7.38 | $7.40 | $5.70 | 800,550 |
2016-09-06 | $7.08 | $7.58 | $7.08 | $7.50 | $5.78 | 1,269,810 |
2016-09-05 | $7.06 | $7.20 | $7.06 | $7.13 | $5.49 | 78,300 |
2016-09-02 | $7.10 | $7.18 | $7.10 | $7.14 | $5.50 | 61,500 |
2016-09-01 | $7.15 | $7.18 | $7.09 | $7.16 | $5.52 | 210,320 |
2016-08-31 | $7.16 | $7.20 | $7.16 | $7.20 | $5.55 | 121,300 |
2016-08-30 | $7.14 | $7.22 | $7.08 | $7.19 | $5.54 | 216,800 |
2016-08-29 | $7.15 | $7.22 | $7.14 | $7.21 | $5.56 | 206,830 |
2016-08-26 | $7.14 | $7.26 | $7.14 | $7.20 | $5.55 | 209,540 |
2016-08-25 | $7.23 | $7.23 | $7.12 | $7.18 | $5.53 | 108,700 |
2016-08-24 | $7.20 | $7.25 | $7.14 | $7.22 | $5.56 | 187,100 |
2016-08-23 | $7.11 | $7.22 | $7.09 | $7.20 | $5.55 | 226,870 |
2016-08-22 | $7.19 | $7.22 | $7.15 | $7.18 | $5.53 | 118,100 |
2016-08-19 | $7.24 | $7.27 | $7.18 | $7.20 | $5.55 | 213,400 |
2016-08-18 | $7.27 | $7.28 | $7.22 | $7.26 | $5.59 | 184,640 |
2016-08-17 | $7.24 | $7.26 | $7.20 | $7.25 | $5.59 | 302,250 |
2016-08-16 | $7.19 | $7.25 | $7.17 | $7.23 | $5.57 | 291,580 |
2016-08-15 | $7.15 | $7.20 | $7.11 | $7.19 | $5.54 | 319,290 |
2016-08-12 | $7.06 | $7.14 | $7.06 | $7.14 | $5.50 | 153,740 |
2016-08-11 | $7.11 | $7.15 | $7.03 | $7.10 | $5.47 | 204,900 |
2016-08-10 | $7.16 | $7.18 | $7.11 | $7.14 | $5.50 | 114,200 |
2016-08-09 | $7.06 | $7.18 | $7.05 | $7.16 | $5.52 | 244,880 |
2016-08-08 | $6.95 | $7.13 | $6.95 | $7.09 | $5.46 | 200,190 |
2016-08-05 | $7.00 | $7.01 | $6.97 | $7.00 | $5.39 | 95,000 |
2016-08-04 | $6.93 | $6.99 | $6.91 | $6.99 | $5.39 | 73,660 |
2016-08-03 | $6.89 | $7.01 | $6.89 | $6.98 | $5.38 | 198,090 |
2016-08-02 | $6.86 | $6.93 | $6.86 | $6.93 | $5.34 | 92,460 |
2016-08-01 | $6.95 | $6.95 | $6.82 | $6.88 | $5.30 | 213,610 |
2016-07-29 | $6.95 | $7.03 | $6.95 | $7.02 | $5.41 | 200,400 |
2016-07-28 | $6.92 | $7.07 | $6.91 | $7.02 | $5.41 | 308,530 |
2016-07-27 | $7.19 | $7.23 | $6.77 | $7.04 | $5.42 | 514,360 |
2016-07-26 | $7.14 | $7.20 | $7.09 | $7.18 | $5.53 | 256,160 |
2016-07-25 | $7.06 | $7.16 | $7.03 | $7.14 | $5.50 | 233,060 |
2016-07-22 | $7.13 | $7.17 | $7.09 | $7.14 | $5.50 | 235,600 |
2016-07-21 | $7.17 | $7.21 | $7.07 | $7.21 | $5.56 | 503,330 |
2016-07-20 | $7.12 | $7.17 | $7.06 | $7.17 | $5.52 | 389,150 |
2016-07-19 | $7.09 | $7.09 | $7.00 | $7.09 | $5.46 | 393,500 |
2016-07-18 | $7.15 | $7.17 | $7.07 | $7.08 | $5.46 | 155,850 |
2016-07-15 | $7.07 | $7.15 | $7.05 | $7.14 | $5.50 | 341,710 |
2016-07-14 | $7.07 | $7.12 | $7.03 | $7.09 | $5.46 | 215,900 |
2016-07-13 | $7.05 | $7.09 | $7.02 | $7.09 | $5.46 | 131,550 |
2016-07-12 | $7.09 | $7.09 | $6.95 | $7.06 | $5.44 | 213,380 |
2016-07-11 | $7.12 | $7.12 | $6.99 | $7.01 | $5.40 | 260,560 |
2016-07-08 | $7.01 | $7.10 | $6.93 | $7.06 | $5.44 | 101,600 |
2016-07-07 | $7.09 | $7.12 | $7.02 | $7.03 | $5.42 | 148,270 |
2016-07-06 | $7.07 | $7.10 | $7.01 | $7.07 | $5.45 | 195,670 |
2016-07-05 | $7.13 | $7.13 | $7.06 | $7.09 | $5.46 | 133,430 |
2016-07-04 | $7.10 | $7.17 | $7.00 | $7.14 | $5.50 | 394,610 |
2016-07-01 | $7.09 | $7.14 | $7.07 | $7.10 | $5.47 | 458,910 |
2016-06-30 | $7.05 | $7.08 | $6.98 | $7.06 | $5.44 | 157,200 |
2016-06-29 | $7.10 | $7.10 | $7.01 | $7.04 | $5.42 | 91,100 |
2016-06-28 | $6.96 | $7.09 | $6.88 | $7.05 | $5.43 | 228,530 |
2016-06-27 | $6.85 | $6.96 | $6.78 | $6.96 | $5.36 | 186,800 |
2016-06-24 | $6.82 | $6.89 | $6.70 | $6.77 | $5.22 | 216,730 |
2016-06-23 | $6.98 | $6.98 | $6.90 | $6.93 | $5.25 | 96,480 |
2016-06-22 | $6.82 | $6.98 | $6.81 | $6.96 | $5.27 | 101,560 |
2016-06-21 | $6.93 | $6.93 | $6.81 | $6.82 | $5.16 | 65,500 |
2016-06-20 | $6.89 | $6.89 | $6.78 | $6.81 | $5.16 | 50,800 |
2016-06-17 | $6.92 | $6.93 | $6.83 | $6.89 | $5.22 | 62,200 |
2016-06-16 | $6.91 | $6.92 | $6.82 | $6.85 | $5.19 | 70,600 |
2016-06-15 | $6.78 | $6.94 | $6.78 | $6.86 | $5.19 | 123,400 |
2016-06-14 | $6.80 | $6.87 | $6.76 | $6.83 | $5.17 | 47,000 |
2016-06-13 | $7.02 | $7.02 | $6.80 | $6.80 | $5.15 | 303,700 |
2016-06-10 | $7.06 | $7.06 | $7.06 | $7.06 | $5.35 | 0 |
2016-06-09 | $7.06 | $7.06 | $7.06 | $7.06 | $5.35 | 0 |
2016-06-08 | $7.07 | $7.09 | $6.98 | $7.06 | $5.35 | 160,760 |
2016-06-07 | $7.01 | $7.04 | $6.94 | $7.03 | $5.32 | 60,300 |
2016-06-06 | $7.06 | $7.08 | $6.98 | $7.04 | $5.33 | 118,700 |
2016-06-03 | $7.01 | $7.06 | $7.01 | $7.03 | $5.32 | 100,540 |
2016-06-02 | $6.96 | $7.05 | $6.96 | $7.02 | $5.31 | 86,500 |
2016-06-01 | $6.99 | $7.04 | $6.94 | $6.97 | $5.28 | 72,770 |
2016-05-31 | $6.66 | $6.99 | $6.66 | $6.99 | $5.29 | 314,940 |
2016-05-30 | $6.73 | $6.73 | $6.61 | $6.66 | $5.04 | 57,900 |
2016-05-27 | $6.57 | $6.77 | $6.57 | $6.67 | $5.05 | 115,700 |
2016-05-26 | $6.67 | $6.67 | $6.56 | $6.63 | $5.02 | 164,400 |
2016-05-25 | $6.73 | $6.73 | $6.60 | $6.67 | $5.05 | 159,800 |
2016-05-24 | $6.69 | $6.69 | $6.60 | $6.67 | $5.05 | 237,000 |
2016-05-23 | $6.57 | $6.70 | $6.57 | $6.65 | $5.03 | 154,580 |
2016-05-20 | $6.58 | $6.58 | $6.41 | $6.56 | $4.97 | 196,660 |
2016-05-19 | $6.78 | $6.79 | $6.56 | $6.58 | $4.98 | 186,440 |
2016-05-18 | $6.91 | $6.91 | $6.54 | $6.61 | $5.00 | 295,000 |
2016-05-17 | $6.88 | $6.93 | $6.85 | $6.85 | $5.19 | 95,700 |
2016-05-16 | $6.81 | $7.09 | $6.81 | $6.94 | $5.25 | 111,300 |
2016-05-13 | $7.03 | $7.05 | $6.84 | $6.96 | $5.27 | 110,400 |
2016-05-12 | $7.01 | $7.06 | $6.82 | $7.05 | $5.34 | 138,550 |
2016-05-11 | $7.27 | $7.27 | $7.01 | $7.04 | $5.33 | 122,600 |
2016-05-10 | $7.18 | $7.18 | $7.08 | $7.16 | $5.42 | 92,680 |
2016-05-09 | $7.40 | $7.48 | $7.06 | $7.08 | $5.36 | 287,530 |
2016-05-06 | $7.57 | $7.60 | $7.36 | $7.40 | $5.60 | 262,100 |
2016-05-05 | $7.56 | $7.60 | $7.50 | $7.59 | $5.75 | 266,100 |
2016-05-04 | $7.53 | $7.55 | $7.48 | $7.54 | $5.71 | 224,560 |
2016-05-03 | $7.45 | $7.51 | $7.38 | $7.48 | $5.66 | 445,970 |
2016-05-02 | $7.44 | $7.44 | $7.44 | $7.44 | $5.63 | 0 |
2016-04-29 | $7.48 | $7.50 | $7.38 | $7.44 | $5.63 | 115,650 |
2016-04-28 | $7.46 | $7.53 | $7.40 | $7.47 | $5.66 | 245,700 |
2016-04-27 | $7.56 | $7.60 | $7.48 | $7.53 | $5.70 | 297,500 |
2016-04-26 | $7.61 | $7.61 | $7.51 | $7.56 | $5.72 | 483,950 |
2016-04-25 | $7.60 | $7.65 | $7.54 | $7.65 | $5.79 | 567,300 |
2016-04-22 | $7.81 | $7.81 | $7.65 | $7.71 | $5.84 | 104,470 |
2016-04-21 | $7.70 | $7.79 | $7.67 | $7.67 | $5.81 | 251,260 |
2016-04-20 | $7.87 | $7.95 | $7.66 | $7.68 | $5.81 | 604,510 |
2016-04-19 | $8.00 | $8.00 | $7.87 | $7.92 | $6.00 | 214,710 |
2016-04-18 | $8.00 | $8.03 | $7.86 | $7.88 | $5.97 | 555,850 |
2016-04-15 | $8.03 | $8.08 | $7.99 | $8.05 | $6.09 | 549,400 |
2016-04-14 | $8.14 | $8.17 | $8.08 | $8.17 | $6.19 | 262,100 |
2016-04-13 | $8.07 | $8.18 | $8.05 | $8.10 | $6.13 | 348,990 |
2016-04-12 | $8.06 | $8.06 | $7.95 | $8.00 | $6.06 | 181,060 |
2016-04-11 | $8.10 | $8.15 | $8.03 | $8.07 | $6.11 | 151,080 |
2016-04-08 | $8.01 | $8.02 | $7.91 | $8.02 | $6.07 | 253,190 |
2016-04-07 | $8.13 | $8.15 | $8.00 | $8.01 | $6.06 | 444,280 |
2016-04-06 | $8.06 | $8.16 | $8.02 | $8.10 | $6.13 | 608,140 |
2016-04-05 | $8.13 | $8.21 | $8.04 | $8.11 | $6.14 | 395,010 |
2016-04-04 | $8.13 | $8.13 | $8.13 | $8.13 | $6.16 | 0 |
2016-04-01 | $8.10 | $8.14 | $8.01 | $8.13 | $6.16 | 210,400 |
2016-03-31 | $8.18 | $8.20 | $8.06 | $8.17 | $6.19 | 393,860 |
2016-03-30 | $8.15 | $8.18 | $8.00 | $8.17 | $6.19 | 601,100 |
2016-03-29 | $8.06 | $8.10 | $7.97 | $8.09 | $6.12 | 290,700 |
2016-03-28 | $8.16 | $8.25 | $8.08 | $8.09 | $6.12 | 471,210 |
2016-03-25 | $8.10 | $8.17 | $8.05 | $8.13 | $6.16 | 173,380 |
2016-03-24 | $8.18 | $8.18 | $8.01 | $8.07 | $6.11 | 294,200 |
2016-03-23 | $8.18 | $8.24 | $8.09 | $8.12 | $6.15 | 215,750 |
2016-03-22 | $8.20 | $8.27 | $8.14 | $8.20 | $6.21 | 280,540 |
2016-03-21 | $8.20 | $8.31 | $8.16 | $8.26 | $6.25 | 547,640 |
2016-03-18 | $7.97 | $8.19 | $7.97 | $8.14 | $6.16 | 655,740 |
2016-03-17 | $7.73 | $8.00 | $7.73 | $7.98 | $6.04 | 332,400 |
2016-03-16 | $7.76 | $7.95 | $7.76 | $7.84 | $5.94 | 160,590 |
2016-03-15 | $7.82 | $7.87 | $7.76 | $7.84 | $5.94 | 66,200 |
2016-03-14 | $7.67 | $7.94 | $7.67 | $7.82 | $5.92 | 279,740 |
2016-03-11 | $7.69 | $7.77 | $7.61 | $7.65 | $5.79 | 142,900 |
2016-03-10 | $7.71 | $7.93 | $7.70 | $7.70 | $5.83 | 181,100 |
2016-03-09 | $7.81 | $8.03 | $7.81 | $7.85 | $5.94 | 165,900 |
2016-03-08 | $8.05 | $8.05 | $7.79 | $7.99 | $6.05 | 300,040 |
2016-03-07 | $7.83 | $8.08 | $7.70 | $8.03 | $6.08 | 498,190 |
2016-03-04 | $7.87 | $7.92 | $7.61 | $7.72 | $5.84 | 227,800 |
2016-03-03 | $7.90 | $8.03 | $7.81 | $7.86 | $5.95 | 260,200 |
2016-03-02 | $7.65 | $7.97 | $7.65 | $7.92 | $6.00 | 476,500 |
2016-03-01 | $7.48 | $7.68 | $7.40 | $7.68 | $5.81 | 334,800 |
2016-02-29 | $7.65 | $7.70 | $7.31 | $7.48 | $5.66 | 366,610 |
2016-02-26 | $7.85 | $7.85 | $7.66 | $7.79 | $5.90 | 282,600 |
2016-02-25 | $8.21 | $8.21 | $7.64 | $7.67 | $5.81 | 565,600 |
2016-02-24 | $8.21 | $8.29 | $8.10 | $8.21 | $6.22 | 229,590 |
2016-02-23 | $8.25 | $8.38 | $8.16 | $8.20 | $6.21 | 251,650 |
2016-02-22 | $8.32 | $8.45 | $8.22 | $8.29 | $6.28 | 346,200 |
2016-02-19 | $8.32 | $8.33 | $8.17 | $8.23 | $6.23 | 322,650 |
2016-02-18 | $8.16 | $8.56 | $8.04 | $8.32 | $6.30 | 1,023,550 |
2016-02-17 | $8.10 | $8.24 | $8.01 | $8.17 | $6.19 | 350,920 |
2016-02-16 | $7.85 | $8.25 | $7.74 | $8.13 | $6.16 | 880,330 |
2016-02-15 | $7.75 | $7.81 | $7.60 | $7.77 | $5.88 | 250,400 |
2016-02-12 | $7.86 | $7.86 | $7.86 | $7.86 | $5.95 | 0 |
2016-02-11 | $7.86 | $7.86 | $7.86 | $7.86 | $5.95 | 0 |
2016-02-10 | $7.86 | $7.86 | $7.86 | $7.86 | $5.95 | 0 |
2016-02-09 | $7.86 | $7.86 | $7.86 | $7.86 | $5.95 | 0 |
2016-02-08 | $7.86 | $7.86 | $7.86 | $7.86 | $5.95 | 0 |
2016-02-05 | $8.02 | $8.03 | $7.82 | $7.86 | $5.95 | 237,200 |
2016-02-04 | $7.89 | $8.03 | $7.84 | $8.01 | $6.06 | 369,620 |
2016-02-03 | $7.65 | $7.84 | $7.62 | $7.84 | $5.94 | 241,940 |
2016-02-02 | $7.68 | $7.85 | $7.68 | $7.82 | $5.92 | 214,840 |
2016-02-01 | $7.68 | $7.74 | $7.54 | $7.62 | $5.77 | 197,240 |
2016-01-29 | $7.58 | $7.73 | $7.40 | $7.66 | $5.80 | 374,400 |
2016-01-28 | $7.52 | $7.68 | $7.28 | $7.39 | $5.59 | 406,410 |
2016-01-27 | $7.84 | $7.89 | $7.29 | $7.58 | $5.74 | 603,260 |
2016-01-26 | $8.10 | $8.16 | $7.75 | $7.80 | $5.91 | 369,000 |
2016-01-25 | $8.09 | $8.30 | $8.08 | $8.23 | $6.23 | 185,760 |
2016-01-22 | $8.10 | $8.25 | $7.96 | $8.13 | $6.16 | 333,740 |
2016-01-21 | $8.19 | $8.45 | $8.04 | $8.04 | $6.09 | 343,510 |
2016-01-20 | $8.36 | $8.53 | $8.20 | $8.31 | $6.29 | 403,210 |
2016-01-19 | $8.21 | $8.56 | $8.18 | $8.56 | $6.48 | 354,210 |
2016-01-18 | $8.09 | $8.36 | $8.00 | $8.23 | $6.23 | 302,030 |
2016-01-15 | $8.18 | $8.25 | $7.96 | $8.13 | $6.16 | 425,100 |
2016-01-14 | $7.81 | $8.28 | $7.74 | $8.26 | $6.25 | 417,430 |
2016-01-13 | $8.10 | $8.30 | $7.90 | $8.00 | $6.06 | 616,240 |
2016-01-12 | $8.00 | $8.16 | $7.88 | $8.09 | $6.12 | 612,620 |
2016-01-11 | $8.64 | $8.64 | $7.99 | $8.00 | $6.06 | 1,202,530 |
2016-01-08 | $8.56 | $8.87 | $8.35 | $8.70 | $6.59 | 796,780 |
2016-01-07 | $8.85 | $8.85 | $8.33 | $8.41 | $6.37 | 129,400 |
2016-01-06 | $8.82 | $9.00 | $8.78 | $8.99 | $6.81 | 625,300 |
2016-01-05 | $8.62 | $9.00 | $7.90 | $8.90 | $6.74 | 1,281,990 |
2016-01-04 | $9.40 | $9.57 | $8.70 | $8.78 | $6.65 | 762,250 |
2016-01-01 | $9.43 | $9.43 | $9.43 | $9.43 | $7.14 | 0 |
2015-12-31 | $9.68 | $9.68 | $9.40 | $9.43 | $7.14 | 434,660 |
2015-12-30 | $9.50 | $9.68 | $9.46 | $9.68 | $7.33 | 884,190 |
2015-12-29 | $8.92 | $9.46 | $8.92 | $9.43 | $7.14 | 1,075,440 |
2015-12-28 | $9.88 | $10.19 | $8.93 | $9.08 | $6.87 | 2,642,540 |
2015-12-25 | $9.74 | $9.88 | $9.65 | $9.88 | $7.48 | 709,040 |
2015-12-24 | $9.88 | $9.88 | $9.53 | $9.63 | $7.29 | 796,440 |
2015-12-23 | $9.65 | $9.96 | $9.65 | $9.81 | $7.43 | 1,057,550 |
2015-12-22 | $9.61 | $9.73 | $9.59 | $9.73 | $7.37 | 702,290 |
2015-12-21 | $9.41 | $9.73 | $9.35 | $9.73 | $7.37 | 1,095,450 |
2015-12-18 | $9.31 | $9.45 | $9.31 | $9.43 | $7.14 | 529,740 |
2015-12-17 | $9.23 | $9.47 | $9.23 | $9.35 | $7.08 | 709,280 |
2015-12-16 | $9.47 | $9.47 | $9.20 | $9.21 | $6.97 | 652,900 |
2015-12-15 | $9.47 | $9.55 | $9.35 | $9.45 | $7.15 | 745,890 |
2015-12-14 | $9.36 | $9.49 | $9.31 | $9.42 | $7.13 | 894,960 |
2015-12-11 | $9.18 | $9.49 | $9.16 | $9.47 | $7.17 | 1,500,090 |
2015-12-10 | $8.96 | $9.46 | $8.92 | $9.24 | $7.00 | 1,446,510 |
2015-12-09 | $8.84 | $9.26 | $8.80 | $9.06 | $6.86 | 2,187,370 |
2015-12-08 | $8.71 | $8.85 | $8.61 | $8.83 | $6.69 | 995,800 |
2015-12-07 | $8.76 | $8.85 | $8.66 | $8.74 | $6.62 | 609,580 |
2015-12-04 | $8.60 | $8.74 | $8.60 | $8.67 | $6.56 | 464,010 |
2015-12-03 | $8.61 | $8.70 | $8.46 | $8.69 | $6.58 | 510,000 |
2015-12-02 | $8.60 | $8.60 | $8.42 | $8.55 | $6.47 | 235,300 |
2015-12-01 | $8.51 | $8.68 | $8.48 | $8.60 | $6.51 | 433,330 |
2015-11-30 | $8.35 | $8.47 | $8.18 | $8.47 | $6.41 | 728,540 |
2015-11-27 | $8.69 | $8.82 | $8.30 | $8.35 | $6.32 | 892,950 |
2015-11-26 | $8.93 | $8.93 | $8.70 | $8.72 | $6.60 | 347,950 |
2015-11-25 | $8.75 | $8.92 | $8.71 | $8.84 | $6.69 | 815,680 |
2015-11-24 | $8.64 | $8.73 | $8.57 | $8.71 | $6.59 | 345,800 |
2015-11-23 | $8.51 | $8.76 | $8.51 | $8.66 | $6.56 | 475,670 |
2015-11-20 | $8.45 | $8.79 | $8.45 | $8.70 | $6.59 | 907,520 |
2015-11-19 | $8.46 | $8.51 | $8.38 | $8.51 | $6.44 | 366,340 |
2015-11-18 | $8.37 | $8.49 | $8.36 | $8.45 | $6.40 | 387,490 |
2015-11-17 | $8.49 | $8.56 | $8.40 | $8.42 | $6.37 | 345,330 |
2015-11-16 | $8.14 | $8.42 | $8.14 | $8.42 | $6.37 | 247,700 |
2015-11-13 | $8.36 | $8.46 | $8.35 | $8.37 | $6.34 | 388,000 |
2015-11-12 | $8.42 | $8.60 | $8.41 | $8.44 | $6.39 | 683,290 |
2015-11-11 | $8.56 | $8.62 | $8.44 | $8.56 | $6.48 | 561,830 |
2015-11-10 | $8.42 | $8.57 | $8.38 | $8.56 | $6.48 | 779,150 |
2015-11-09 | $8.41 | $8.51 | $8.20 | $8.48 | $6.42 | 714,940 |
2015-11-06 | $8.39 | $8.55 | $8.39 | $8.49 | $6.43 | 671,140 |
2015-11-05 | $8.49 | $8.50 | $8.30 | $8.34 | $6.31 | 747,100 |
2015-11-04 | $8.08 | $8.47 | $8.05 | $8.43 | $6.38 | 887,110 |
2015-11-03 | $8.02 | $8.17 | $7.98 | $8.00 | $6.06 | 297,560 |
2015-11-02 | $8.24 | $8.24 | $8.05 | $8.08 | $6.12 | 513,780 |
2015-10-30 | $8.24 | $8.37 | $8.08 | $8.25 | $6.25 | 845,500 |
2015-10-29 | $8.15 | $8.38 | $8.12 | $8.24 | $6.24 | 888,780 |
2015-10-28 | $8.22 | $8.42 | $8.08 | $8.11 | $6.14 | 689,100 |
2015-10-27 | $8.20 | $8.33 | $7.91 | $8.29 | $6.28 | 836,020 |
2015-10-26 | $8.34 | $8.38 | $8.08 | $8.25 | $6.25 | 728,520 |
2015-10-23 | $8.10 | $8.35 | $8.07 | $8.33 | $6.31 | 1,746,120 |
2015-10-22 | $7.52 | $8.12 | $7.52 | $8.10 | $6.13 | 1,134,880 |
2015-10-21 | $7.84 | $8.18 | $7.50 | $7.56 | $5.72 | 1,641,790 |
2015-10-20 | $7.62 | $7.85 | $7.62 | $7.84 | $5.94 | 384,400 |
2015-10-19 | $7.80 | $7.94 | $7.70 | $7.76 | $5.88 | 600,470 |
2015-10-16 | $7.87 | $7.87 | $7.66 | $7.83 | $5.93 | 613,780 |
2015-10-15 | $7.57 | $7.82 | $7.55 | $7.80 | $5.91 | 735,980 |
2015-10-14 | $7.70 | $7.70 | $7.55 | $7.59 | $5.75 | 431,510 |
2015-10-13 | $7.60 | $7.69 | $7.52 | $7.67 | $5.81 | 601,470 |
2015-10-12 | $7.34 | $7.72 | $7.30 | $7.68 | $5.81 | 972,430 |
2015-10-09 | $7.23 | $7.32 | $7.16 | $7.30 | $5.53 | 383,340 |
2015-10-08 | $7.32 | $7.32 | $7.15 | $7.20 | $5.45 | 509,840 |
2015-10-07 | $7.05 | $7.05 | $7.05 | $7.05 | $5.34 | 0 |
2015-10-06 | $7.05 | $7.05 | $7.05 | $7.05 | $5.34 | 0 |
2015-10-05 | $7.05 | $7.05 | $7.05 | $7.05 | $5.34 | 0 |
2015-10-02 | $7.05 | $7.05 | $7.05 | $7.05 | $5.34 | 0 |
2015-10-01 | $7.05 | $7.05 | $7.05 | $7.05 | $5.34 | 0 |
2015-09-30 | $7.01 | $7.10 | $6.95 | $7.05 | $5.34 | 269,000 |
2015-09-29 | $6.86 | $7.03 | $6.85 | $6.97 | $5.28 | 287,270 |
2015-09-28 | $7.00 | $7.08 | $6.80 | $7.07 | $5.35 | 274,660 |
2015-09-25 | $7.06 | $7.18 | $7.00 | $7.03 | $5.32 | 221,720 |
2015-09-24 | $7.07 | $7.25 | $7.07 | $7.18 | $5.44 | 316,600 |
2015-09-23 | $7.04 | $7.16 | $7.03 | $7.11 | $5.38 | 355,310 |
2015-09-22 | $7.27 | $7.32 | $7.10 | $7.22 | $5.47 | 363,480 |
2015-09-21 | $6.97 | $7.33 | $6.96 | $7.22 | $5.47 | 413,300 |
2015-09-18 | $7.12 | $7.12 | $6.90 | $7.05 | $5.34 | 315,000 |
2015-09-17 | $7.11 | $7.16 | $6.95 | $7.00 | $5.30 | 564,220 |
2015-09-16 | $6.85 | $7.18 | $6.71 | $7.11 | $5.38 | 763,450 |
2015-09-15 | $6.80 | $6.97 | $6.65 | $6.72 | $5.09 | 587,430 |
2015-09-14 | $7.29 | $7.32 | $6.65 | $6.85 | $5.19 | 681,250 |
2015-09-11 | $7.30 | $7.39 | $7.14 | $7.22 | $5.47 | 285,870 |
2015-09-10 | $7.18 | $7.40 | $7.18 | $7.22 | $5.47 | 439,530 |
2015-09-09 | $7.27 | $7.50 | $7.24 | $7.38 | $5.59 | 910,970 |
2015-09-08 | $6.98 | $7.29 | $6.92 | $7.24 | $5.48 | 546,090 |
2015-09-07 | $6.91 | $7.08 | $6.88 | $6.90 | $5.22 | 638,500 |
2015-09-04 | $6.73 | $6.73 | $6.73 | $6.73 | $5.10 | 0 |
2015-09-03 | $6.73 | $6.73 | $6.73 | $6.73 | $5.10 | 0 |
2015-09-02 | $6.60 | $7.07 | $6.51 | $6.73 | $5.10 | 622,200 |
2015-09-01 | $7.11 | $7.24 | $6.78 | $6.82 | $5.16 | 648,540 |
2015-08-31 | $7.47 | $7.47 | $7.12 | $7.25 | $5.49 | 557,940 |
2015-08-28 | $7.25 | $7.49 | $7.13 | $7.48 | $5.66 | 1,111,250 |
2015-08-27 | $6.95 | $7.29 | $6.77 | $7.03 | $5.32 | 936,670 |
2015-08-26 | $6.82 | $7.03 | $6.50 | $6.64 | $5.03 | 1,273,750 |
2015-08-25 | $6.60 | $7.10 | $6.56 | $6.56 | $4.97 | 2,063,460 |
2015-08-24 | $7.69 | $7.69 | $7.29 | $7.29 | $5.52 | 1,146,160 |
Fiyta Holdings Ltd (200026) News Headlines
Recent Fiyta Holdings Ltd (200026) News
Similar Companies to Fiyta Holdings Ltd (200026) in the None Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
SPT Energy Group Inc | SEGYY | -- | -- | -- |
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
Trustcash Holdings Inc | TCHH | -- | -- | -- |
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
Remy International Inc | REMY | -- | -- | -- |