Shandong Chenming Paper Holdings Ltd (200488) Exchange: SHE
Data as of July 17, 2025
$0.50 ($0.00) 0.00%
Shandong Chenming Paper Holdings Ltd - Daily Information
Click for more stock information on Shandong Chenming Paper Holdings Ltd.Daily Information | Data |
---|---|
Date | July 17, 2025 |
Open | $0.50 |
Previous Close | $0.50 |
High | $0.50 |
Low | $0.48 |
Adjusted Open | $0.50 |
Previous Adjusted Close | $0.50 |
Adjusted High | $0.50 |
Adjusted Low | $0.48 |
About Shandong Chenming Paper Holdings Ltd (200488)
SHANDONG CHENMING PAPER HOLDINGS LIMITED is principally engaged in the manufacture and sale of machine-made paper. The Company is also involved in the provision of electricity and steam, construction materials and chemicals for papermaking, as well as the operation of hotels. The Company offers a range of paper products, including light weight coated paper, duplex press paper, writing paper, copperplate paper, news press paper, paperboard and white paper board. The Company distributes its products within the domestic market and to overseas markets, including the United States, Hong Kong, Japan, Southeast Asia, Middle East, Europe and South Africa. On November 16, 2011, the Company sold out 100% stake of a limber company. On August 13, 2011, the Company acquired additional 73.65% stake of a paper manufacturer.
Invest in Shandong Chenming Paper Holdings Ltd (200488)
Historical Stock Data for Shandong Chenming Paper Holdings Ltd (200488)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-07-11 | $0.50 | $0.50 | $0.48 | $0.50 | $0.50 | 4,921,160 |
2025-07-10 | $0.49 | $0.50 | $0.49 | $0.50 | $0.50 | 884,000 |
2025-07-09 | $0.50 | $0.50 | $0.49 | $0.49 | $0.49 | 1,329,480 |
2025-07-08 | $0.49 | $0.50 | $0.49 | $0.50 | $0.50 | 1,298,050 |
2025-07-07 | $0.49 | $0.50 | $0.49 | $0.50 | $0.50 | 1,139,550 |
2025-07-04 | $0.51 | $0.51 | $0.49 | $0.50 | $0.50 | 3,386,800 |
2025-07-03 | $0.50 | $0.51 | $0.50 | $0.51 | $0.51 | 3,403,910 |
2025-07-02 | $0.50 | $0.51 | $0.49 | $0.50 | $0.50 | 621,050 |
2025-07-01 | $0.50 | $0.51 | $0.49 | $0.51 | $0.51 | 1,486,300 |
2025-06-30 | $0.50 | $0.51 | $0.49 | $0.51 | $0.51 | 1,095,050 |
2025-06-27 | $0.50 | $0.51 | $0.49 | $0.50 | $0.50 | 912,850 |
2025-06-26 | $0.50 | $0.51 | $0.49 | $0.50 | $0.50 | 926,600 |
2025-06-25 | $0.50 | $0.51 | $0.49 | $0.50 | $0.50 | 1,361,900 |
2025-06-24 | $0.49 | $0.51 | $0.49 | $0.51 | $0.51 | 1,625,190 |
2025-06-23 | $0.50 | $0.51 | $0.49 | $0.50 | $0.50 | 550,000 |
2025-06-20 | $0.50 | $0.51 | $0.50 | $0.51 | $0.51 | 1,134,400 |
2025-06-19 | $0.50 | $0.51 | $0.50 | $0.50 | $0.50 | 660,100 |
2025-06-18 | $0.51 | $0.51 | $0.49 | $0.51 | $0.51 | 175,300 |
2025-06-17 | $0.50 | $0.51 | $0.49 | $0.51 | $0.51 | 1,774,000 |
2025-06-13 | $0.50 | $0.51 | $0.49 | $0.51 | $0.51 | 431,350 |
2025-06-12 | $0.50 | $0.51 | $0.50 | $0.51 | $0.51 | 1,050,100 |
2025-06-11 | $0.50 | $0.51 | $0.50 | $0.51 | $0.51 | 1,155,660 |
2025-06-10 | $0.50 | $0.51 | $0.49 | $0.51 | $0.51 | 1,545,430 |
2025-06-09 | $0.50 | $0.52 | $0.50 | $0.51 | $0.51 | 1,082,950 |
2025-06-06 | $0.52 | $0.52 | $0.51 | $0.52 | $0.52 | 878,100 |
2025-06-05 | $0.52 | $0.53 | $0.51 | $0.52 | $0.52 | 749,600 |
2025-06-04 | $0.51 | $0.53 | $0.51 | $0.53 | $0.53 | 1,038,530 |
2025-06-03 | $0.53 | $0.53 | $0.51 | $0.52 | $0.52 | 347,150 |
2025-05-30 | $0.52 | $0.53 | $0.51 | $0.53 | $0.53 | 1,470,500 |
2025-05-29 | $0.53 | $0.54 | $0.52 | $0.53 | $0.53 | 1,314,300 |
2025-05-28 | $0.53 | $0.54 | $0.52 | $0.54 | $0.54 | 1,267,700 |
2025-05-27 | $0.52 | $0.54 | $0.52 | $0.54 | $0.54 | 858,700 |
2025-05-26 | $0.52 | $0.53 | $0.52 | $0.52 | $0.52 | 1,067,980 |
2025-05-23 | $0.52 | $0.53 | $0.52 | $0.53 | $0.53 | 646,300 |
2025-05-22 | $0.54 | $0.54 | $0.52 | $0.53 | $0.53 | 2,676,400 |
2025-05-21 | $0.55 | $0.55 | $0.53 | $0.54 | $0.54 | 2,126,100 |
2025-05-20 | $0.50 | $0.54 | $0.50 | $0.54 | $0.54 | 5,321,760 |
2025-05-19 | $0.49 | $0.52 | $0.49 | $0.51 | $0.51 | 2,241,080 |
2025-05-16 | $0.50 | $0.50 | $0.49 | $0.50 | $0.50 | 409,650 |
2025-05-15 | $0.50 | $0.51 | $0.49 | $0.50 | $0.50 | 1,491,600 |
2025-05-14 | $0.50 | $0.51 | $0.49 | $0.51 | $0.51 | 2,057,980 |
2025-05-13 | $0.50 | $0.50 | $0.49 | $0.50 | $0.50 | 572,320 |
2025-05-12 | $0.49 | $0.50 | $0.49 | $0.50 | $0.50 | 1,119,760 |
2025-05-09 | $0.48 | $0.50 | $0.47 | $0.49 | $0.49 | 3,837,500 |
2025-05-08 | $0.48 | $0.49 | $0.47 | $0.48 | $0.48 | 2,829,600 |
2025-05-07 | $0.48 | $0.50 | $0.47 | $0.49 | $0.49 | 3,411,630 |
2025-05-06 | $0.47 | $0.48 | $0.47 | $0.48 | $0.48 | 2,769,500 |
2025-04-30 | $0.46 | $0.48 | $0.46 | $0.48 | $0.48 | 1,988,750 |
2025-04-29 | $0.48 | $0.49 | $0.48 | $0.48 | $0.48 | 1,623,710 |
2025-04-28 | $0.50 | $0.50 | $0.48 | $0.48 | $0.48 | 1,519,100 |
2025-04-25 | $0.50 | $0.50 | $0.49 | $0.50 | $0.50 | 279,500 |
2025-04-24 | $0.50 | $0.51 | $0.49 | $0.50 | $0.50 | 947,400 |
2025-04-23 | $0.50 | $0.51 | $0.50 | $0.50 | $0.50 | 628,750 |
2025-04-22 | $0.50 | $0.51 | $0.49 | $0.51 | $0.51 | 691,150 |
2025-04-21 | $0.49 | $0.51 | $0.49 | $0.51 | $0.51 | 696,900 |
2025-04-18 | $0.50 | $0.50 | $0.49 | $0.50 | $0.50 | 1,047,800 |
2025-04-17 | $0.49 | $0.51 | $0.49 | $0.50 | $0.50 | 1,396,880 |
2025-04-16 | $0.49 | $0.51 | $0.49 | $0.49 | $0.49 | 1,363,800 |
2025-04-15 | $0.49 | $0.50 | $0.49 | $0.49 | $0.49 | 1,529,150 |
2025-04-14 | $0.47 | $0.48 | $0.47 | $0.48 | $0.48 | 2,677,660 |
2025-04-11 | $0.46 | $0.48 | $0.46 | $0.46 | $0.46 | 1,562,230 |
2025-04-10 | $0.47 | $0.48 | $0.46 | $0.46 | $0.46 | 1,257,400 |
2025-04-09 | $0.46 | $0.47 | $0.45 | $0.46 | $0.46 | 2,267,550 |
2025-04-08 | $0.47 | $0.47 | $0.46 | $0.46 | $0.46 | 2,469,830 |
2025-04-07 | $0.49 | $0.49 | $0.48 | $0.48 | $0.48 | 1,576,900 |
2025-04-03 | $0.50 | $0.50 | $0.49 | $0.50 | $0.50 | 1,752,950 |
2025-04-02 | $0.52 | $0.52 | $0.49 | $0.50 | $0.50 | 2,845,070 |
2025-04-01 | $0.49 | $0.53 | $0.49 | $0.52 | $0.52 | 5,918,020 |
2025-03-31 | $0.51 | $0.52 | $0.48 | $0.50 | $0.50 | 6,129,300 |
2025-03-28 | $0.53 | $0.54 | $0.51 | $0.51 | $0.51 | 5,772,500 |
2025-03-27 | $0.54 | $0.55 | $0.53 | $0.54 | $0.54 | 1,497,730 |
2025-03-26 | $0.53 | $0.55 | $0.53 | $0.55 | $0.55 | 2,259,690 |
2025-03-25 | $0.53 | $0.54 | $0.52 | $0.54 | $0.54 | 3,186,590 |
2025-03-24 | $0.56 | $0.57 | $0.54 | $0.54 | $0.54 | 3,704,000 |
2025-03-21 | $0.59 | $0.60 | $0.57 | $0.57 | $0.57 | 3,639,820 |
2025-03-20 | $0.60 | $0.61 | $0.59 | $0.60 | $0.60 | 916,250 |
2025-03-19 | $0.60 | $0.61 | $0.59 | $0.61 | $0.61 | 1,802,230 |
2025-03-18 | $0.60 | $0.62 | $0.60 | $0.60 | $0.60 | 2,007,350 |
2025-03-17 | $0.59 | $0.62 | $0.58 | $0.61 | $0.61 | 4,399,030 |
2025-03-14 | $0.58 | $0.59 | $0.57 | $0.59 | $0.59 | 803,300 |
2025-03-13 | $0.59 | $0.59 | $0.58 | $0.58 | $0.58 | 1,790,750 |
2025-03-12 | $0.59 | $0.59 | $0.58 | $0.59 | $0.59 | 820,860 |
2025-03-11 | $0.58 | $0.60 | $0.58 | $0.59 | $0.59 | 1,336,880 |
2025-03-10 | $0.59 | $0.59 | $0.58 | $0.59 | $0.59 | 1,078,200 |
2025-03-07 | $0.59 | $0.60 | $0.58 | $0.59 | $0.59 | 2,212,190 |
2025-03-06 | $0.61 | $0.62 | $0.59 | $0.60 | $0.60 | 2,883,930 |
2025-03-05 | $0.60 | $0.62 | $0.60 | $0.61 | $0.61 | 2,289,000 |
2025-03-04 | $0.60 | $0.61 | $0.59 | $0.61 | $0.61 | 1,582,620 |
2025-03-03 | $0.59 | $0.62 | $0.57 | $0.61 | $0.61 | 6,482,810 |
2025-02-28 | $0.61 | $0.62 | $0.60 | $0.60 | $0.60 | 4,171,900 |
2025-02-27 | $0.61 | $0.64 | $0.61 | $0.63 | $0.63 | 16,286,690 |
2025-02-26 | $0.64 | $0.64 | $0.64 | $0.64 | $0.64 | 88,000 |
2025-02-25 | $0.67 | $0.67 | $0.67 | $0.67 | $0.67 | 72,100 |
2025-02-24 | $0.70 | $0.70 | $0.70 | $0.70 | $0.70 | 101,700 |
2025-02-19 | $0.80 | $0.81 | $0.77 | $0.78 | $0.78 | 3,193,310 |
2025-02-18 | $0.82 | $0.82 | $0.80 | $0.81 | $0.81 | 2,731,080 |
2025-02-17 | $0.83 | $0.84 | $0.80 | $0.82 | $0.82 | 2,431,560 |
2025-02-14 | $0.84 | $0.84 | $0.82 | $0.83 | $0.83 | 2,810,930 |
2025-02-13 | $0.84 | $0.85 | $0.83 | $0.84 | $0.84 | 2,276,350 |
2025-02-12 | $0.85 | $0.86 | $0.84 | $0.85 | $0.85 | 1,378,480 |
2025-02-11 | $0.87 | $0.87 | $0.84 | $0.85 | $0.85 | 1,166,400 |
2025-02-10 | $0.85 | $0.86 | $0.84 | $0.86 | $0.86 | 2,410,200 |
2025-02-07 | $0.84 | $0.87 | $0.83 | $0.85 | $0.85 | 3,652,090 |
2025-02-06 | $0.84 | $0.84 | $0.82 | $0.84 | $0.84 | 2,796,130 |
2025-02-05 | $0.85 | $0.85 | $0.83 | $0.84 | $0.84 | 1,311,600 |
2025-01-27 | $0.84 | $0.89 | $0.83 | $0.85 | $0.85 | 7,317,860 |
2025-01-24 | $0.90 | $0.94 | $0.90 | $0.90 | $0.90 | 3,581,900 |
2025-01-23 | $1.00 | $1.00 | $0.99 | $1.00 | $1.00 | 1,989,950 |
2025-01-22 | $0.99 | $1.00 | $0.98 | $0.99 | $0.99 | 1,423,050 |
2025-01-21 | $0.99 | $1.00 | $0.98 | $1.00 | $1.00 | 1,354,650 |
2025-01-20 | $1.00 | $1.01 | $0.99 | $1.00 | $1.00 | 1,328,650 |
2025-01-17 | $0.99 | $1.01 | $0.98 | $1.01 | $1.01 | 2,966,800 |
2025-01-16 | $0.99 | $1.00 | $0.98 | $1.00 | $1.00 | 3,406,700 |
2025-01-15 | $1.01 | $1.01 | $0.98 | $0.99 | $0.99 | 1,623,600 |
2025-01-14 | $0.99 | $1.01 | $0.99 | $1.00 | $1.00 | 2,677,950 |
2025-01-13 | $0.99 | $1.00 | $0.98 | $1.00 | $1.00 | 599,300 |
2025-01-09 | $0.99 | $1.01 | $0.98 | $1.00 | $1.00 | 1,397,810 |
2025-01-08 | $1.00 | $1.00 | $0.98 | $1.00 | $1.00 | 1,435,860 |
2025-01-07 | $1.01 | $1.01 | $0.99 | $1.01 | $1.01 | 1,866,900 |
2025-01-06 | $1.02 | $1.03 | $0.99 | $1.01 | $1.01 | 2,111,100 |
2025-01-03 | $1.02 | $1.03 | $1.01 | $1.03 | $1.03 | 1,392,710 |
2025-01-02 | $1.04 | $1.06 | $1.00 | $1.03 | $1.03 | 2,977,320 |
2024-12-31 | $1.05 | $1.06 | $1.04 | $1.04 | $1.04 | 1,596,020 |
2024-12-30 | $1.06 | $1.06 | $1.05 | $1.06 | $1.06 | 337,690 |
2024-12-27 | $1.05 | $1.06 | $1.05 | $1.06 | $1.06 | 612,660 |
2024-12-26 | $1.05 | $1.06 | $1.04 | $1.06 | $1.06 | 1,390,490 |
2024-12-25 | $1.06 | $1.06 | $1.04 | $1.05 | $1.05 | 996,240 |
2024-12-24 | $1.07 | $1.08 | $1.05 | $1.06 | $1.06 | 2,091,170 |
2024-12-23 | $1.08 | $1.09 | $1.07 | $1.08 | $1.08 | 1,501,140 |
2024-12-20 | $1.08 | $1.09 | $1.08 | $1.08 | $1.08 | 859,290 |
2024-12-19 | $1.09 | $1.10 | $1.07 | $1.09 | $1.09 | 1,524,040 |
2024-12-18 | $1.09 | $1.10 | $1.08 | $1.10 | $1.10 | 940,040 |
2024-12-17 | $1.10 | $1.11 | $1.07 | $1.09 | $1.09 | 1,857,890 |
2024-12-16 | $1.11 | $1.12 | $1.10 | $1.11 | $1.11 | 947,360 |
2024-12-13 | $1.12 | $1.13 | $1.10 | $1.11 | $1.11 | 2,268,800 |
2024-12-12 | $1.11 | $1.14 | $1.10 | $1.13 | $1.13 | 3,247,890 |
2024-12-11 | $1.07 | $1.11 | $1.07 | $1.11 | $1.11 | 2,147,640 |
2024-12-10 | $1.11 | $1.11 | $1.07 | $1.08 | $1.08 | 2,810,350 |
2024-12-09 | $1.08 | $1.08 | $1.07 | $1.08 | $1.08 | 935,840 |
2024-12-06 | $1.06 | $1.09 | $1.05 | $1.08 | $1.08 | 3,331,700 |
2024-12-05 | $1.05 | $1.06 | $1.05 | $1.06 | $1.06 | 1,383,090 |
2024-12-04 | $1.07 | $1.07 | $1.04 | $1.05 | $1.05 | 2,771,560 |
2024-12-03 | $1.07 | $1.07 | $1.05 | $1.07 | $1.07 | 1,954,630 |
2024-12-02 | $1.04 | $1.07 | $1.04 | $1.07 | $1.07 | 3,130,020 |
2024-11-29 | $1.03 | $1.04 | $1.02 | $1.04 | $1.04 | 2,536,100 |
2024-11-28 | $1.04 | $1.05 | $1.02 | $1.03 | $1.03 | 3,346,230 |
2024-11-27 | $1.02 | $1.06 | $1.00 | $1.05 | $1.05 | 5,080,510 |
2024-11-26 | $1.01 | $1.03 | $1.00 | $1.02 | $1.02 | 2,270,830 |
2024-11-25 | $1.02 | $1.03 | $1.00 | $1.02 | $1.02 | 4,710,280 |
2024-11-22 | $1.08 | $1.08 | $1.02 | $1.03 | $1.03 | 12,956,480 |
2024-11-21 | $1.10 | $1.15 | $1.10 | $1.10 | $1.10 | 33,941,290 |
2024-11-20 | $1.22 | $1.22 | $1.22 | $1.22 | $1.22 | 1,309,600 |
2024-11-19 | $1.36 | $1.37 | $1.34 | $1.36 | $1.36 | 667,400 |
2024-11-18 | $1.36 | $1.39 | $1.36 | $1.36 | $1.36 | 1,478,000 |
2024-11-15 | $1.36 | $1.37 | $1.35 | $1.36 | $1.36 | 957,900 |
2024-11-14 | $1.39 | $1.40 | $1.35 | $1.36 | $1.36 | 1,764,830 |
2024-11-13 | $1.42 | $1.43 | $1.38 | $1.40 | $1.40 | 2,059,100 |
2024-11-12 | $1.43 | $1.44 | $1.41 | $1.42 | $1.42 | 2,499,620 |
2024-11-11 | $1.44 | $1.44 | $1.41 | $1.43 | $1.43 | 3,154,630 |
2024-11-08 | $1.46 | $1.47 | $1.43 | $1.45 | $1.45 | 2,992,150 |
2024-11-07 | $1.41 | $1.46 | $1.40 | $1.45 | $1.45 | 3,131,720 |
2024-11-06 | $1.40 | $1.43 | $1.40 | $1.42 | $1.42 | 2,961,520 |
2024-11-05 | $1.36 | $1.41 | $1.36 | $1.41 | $1.41 | 2,869,250 |
2024-11-04 | $1.37 | $1.37 | $1.35 | $1.36 | $1.36 | 1,127,900 |
2024-11-01 | $1.38 | $1.38 | $1.35 | $1.37 | $1.37 | 2,250,450 |
2024-10-31 | $1.38 | $1.41 | $1.36 | $1.38 | $1.38 | 5,890,390 |
2024-10-30 | $1.51 | $1.51 | $1.45 | $1.47 | $1.47 | 2,756,720 |
2024-10-29 | $1.55 | $1.56 | $1.50 | $1.50 | $1.50 | 3,449,600 |
2024-10-28 | $1.50 | $1.56 | $1.49 | $1.55 | $1.55 | 4,935,360 |
2024-10-25 | $1.50 | $1.51 | $1.49 | $1.51 | $1.51 | 2,942,630 |
2024-10-24 | $1.50 | $1.52 | $1.49 | $1.51 | $1.51 | 2,464,270 |
2024-10-23 | $1.50 | $1.52 | $1.49 | $1.51 | $1.51 | 1,584,880 |
2024-10-22 | $1.48 | $1.50 | $1.47 | $1.49 | $1.49 | 1,259,000 |
2024-10-21 | $1.48 | $1.49 | $1.46 | $1.49 | $1.49 | 2,085,600 |
2024-10-18 | $1.44 | $1.49 | $1.44 | $1.48 | $1.48 | 2,340,000 |
2024-10-17 | $1.47 | $1.48 | $1.44 | $1.45 | $1.45 | 2,170,680 |
2024-10-16 | $1.48 | $1.49 | $1.45 | $1.47 | $1.47 | 1,688,400 |
2024-10-15 | $1.52 | $1.52 | $1.48 | $1.49 | $1.49 | 1,108,200 |
2024-10-14 | $1.50 | $1.53 | $1.45 | $1.52 | $1.52 | 3,335,400 |
2024-10-11 | $1.53 | $1.54 | $1.49 | $1.50 | $1.50 | 2,469,750 |
2024-10-10 | $1.51 | $1.55 | $1.51 | $1.52 | $1.52 | 3,159,080 |
2024-10-09 | $1.59 | $1.59 | $1.50 | $1.51 | $1.51 | 5,739,090 |
2024-10-08 | $1.72 | $1.72 | $1.56 | $1.61 | $1.61 | 10,584,690 |
2024-09-30 | $1.47 | $1.58 | $1.45 | $1.56 | $1.56 | 6,567,860 |
2024-09-27 | $1.43 | $1.46 | $1.41 | $1.45 | $1.45 | 4,235,500 |
2024-09-26 | $1.34 | $1.41 | $1.34 | $1.41 | $1.41 | 2,513,940 |
2024-09-25 | $1.34 | $1.37 | $1.33 | $1.35 | $1.35 | 2,114,500 |
2024-09-24 | $1.28 | $1.33 | $1.28 | $1.33 | $1.33 | 1,810,140 |
2024-09-23 | $1.27 | $1.28 | $1.26 | $1.27 | $1.27 | 590,800 |
2024-09-20 | $1.27 | $1.28 | $1.27 | $1.28 | $1.28 | 321,810 |
2024-09-19 | $1.26 | $1.28 | $1.26 | $1.28 | $1.28 | 1,068,850 |
2024-09-18 | $1.25 | $1.26 | $1.24 | $1.25 | $1.25 | 338,600 |
2024-09-13 | $1.27 | $1.27 | $1.25 | $1.26 | $1.26 | 253,800 |
2024-09-12 | $1.27 | $1.27 | $1.26 | $1.27 | $1.27 | 247,160 |
2024-09-11 | $1.27 | $1.28 | $1.25 | $1.26 | $1.26 | 1,042,500 |
2024-09-10 | $1.29 | $1.30 | $1.28 | $1.29 | $1.29 | 411,300 |
2024-09-09 | $1.30 | $1.30 | $1.29 | $1.29 | $1.29 | 151,800 |
2024-09-06 | $1.30 | $1.31 | $1.30 | $1.31 | $1.31 | 381,880 |
2024-09-05 | $1.31 | $1.31 | $1.30 | $1.30 | $1.30 | 211,400 |
2024-09-04 | $1.30 | $1.31 | $1.29 | $1.31 | $1.31 | 459,290 |
2024-09-03 | $1.32 | $1.32 | $1.31 | $1.31 | $1.31 | 506,300 |
2024-09-02 | $1.33 | $1.33 | $1.32 | $1.32 | $1.32 | 427,000 |
2024-08-30 | $1.31 | $1.34 | $1.31 | $1.33 | $1.33 | 1,361,060 |
2024-08-29 | $1.30 | $1.32 | $1.29 | $1.31 | $1.31 | 319,030 |
2024-08-28 | $1.31 | $1.32 | $1.29 | $1.30 | $1.30 | 463,450 |
2024-08-27 | $1.32 | $1.32 | $1.30 | $1.31 | $1.31 | 462,700 |
2024-08-26 | $1.31 | $1.32 | $1.31 | $1.32 | $1.32 | 519,250 |
2024-08-23 | $1.34 | $1.35 | $1.27 | $1.32 | $1.32 | 1,546,550 |
2024-08-22 | $1.36 | $1.36 | $1.34 | $1.35 | $1.35 | 240,850 |
2024-08-21 | $1.36 | $1.36 | $1.34 | $1.35 | $1.35 | 336,940 |
2024-08-20 | $1.39 | $1.39 | $1.35 | $1.36 | $1.36 | 1,663,080 |
2024-08-19 | $1.39 | $1.40 | $1.39 | $1.40 | $1.40 | 658,900 |
2024-08-16 | $1.40 | $1.41 | $1.39 | $1.40 | $1.40 | 507,940 |
2024-08-15 | $1.39 | $1.42 | $1.39 | $1.40 | $1.40 | 653,840 |
2024-08-14 | $1.42 | $1.42 | $1.39 | $1.41 | $1.41 | 808,310 |
2024-08-13 | $1.42 | $1.43 | $1.40 | $1.42 | $1.42 | 1,321,480 |
2024-08-12 | $1.43 | $1.44 | $1.42 | $1.42 | $1.42 | 802,200 |
2024-08-09 | $1.42 | $1.44 | $1.42 | $1.44 | $1.44 | 433,330 |
2024-08-08 | $1.43 | $1.44 | $1.41 | $1.43 | $1.43 | 772,150 |
2024-08-07 | $1.45 | $1.45 | $1.42 | $1.44 | $1.44 | 1,056,380 |
2024-08-06 | $1.41 | $1.44 | $1.41 | $1.44 | $1.44 | 1,401,450 |
2024-08-05 | $1.39 | $1.43 | $1.39 | $1.42 | $1.42 | 2,604,740 |
2024-08-02 | $1.39 | $1.40 | $1.38 | $1.39 | $1.39 | 644,700 |
2024-08-01 | $1.40 | $1.41 | $1.39 | $1.40 | $1.40 | 434,200 |
2024-07-31 | $1.37 | $1.41 | $1.37 | $1.41 | $1.41 | 2,078,320 |
2024-07-30 | $1.39 | $1.39 | $1.37 | $1.38 | $1.38 | 1,018,330 |
2024-07-29 | $1.38 | $1.39 | $1.37 | $1.39 | $1.39 | 415,850 |
2024-07-26 | $1.37 | $1.38 | $1.37 | $1.38 | $1.38 | 905,500 |
2024-07-25 | $1.37 | $1.38 | $1.37 | $1.38 | $1.38 | 889,600 |
2024-07-24 | $1.39 | $1.39 | $1.37 | $1.38 | $1.38 | 755,250 |
2024-07-23 | $1.39 | $1.39 | $1.37 | $1.38 | $1.38 | 707,240 |
2024-07-22 | $1.39 | $1.40 | $1.38 | $1.39 | $1.39 | 1,419,980 |
2024-07-19 | $1.40 | $1.41 | $1.39 | $1.40 | $1.40 | 926,480 |
2024-07-18 | $1.40 | $1.41 | $1.39 | $1.40 | $1.40 | 477,270 |
2024-07-17 | $1.37 | $1.40 | $1.37 | $1.40 | $1.40 | 816,850 |
2024-07-16 | $1.42 | $1.42 | $1.38 | $1.38 | $1.38 | 3,551,100 |
2024-07-15 | $1.45 | $1.45 | $1.41 | $1.42 | $1.42 | 2,048,340 |
2024-07-12 | $1.46 | $1.47 | $1.45 | $1.46 | $1.46 | 862,700 |
2024-07-11 | $1.44 | $1.46 | $1.42 | $1.46 | $1.46 | 881,680 |
2024-07-10 | $1.44 | $1.44 | $1.42 | $1.42 | $1.42 | 734,430 |
2024-07-09 | $1.43 | $1.45 | $1.42 | $1.45 | $1.45 | 901,300 |
2024-07-08 | $1.44 | $1.46 | $1.43 | $1.44 | $1.44 | 400,880 |
2024-07-05 | $1.45 | $1.46 | $1.44 | $1.46 | $1.46 | 456,750 |
2024-07-04 | $1.49 | $1.49 | $1.46 | $1.46 | $1.46 | 652,230 |
2024-07-03 | $1.47 | $1.49 | $1.47 | $1.49 | $1.49 | 448,650 |
2024-07-02 | $1.47 | $1.49 | $1.47 | $1.48 | $1.48 | 187,100 |
2024-07-01 | $1.46 | $1.48 | $1.46 | $1.48 | $1.48 | 634,910 |
2024-06-28 | $1.46 | $1.47 | $1.45 | $1.47 | $1.47 | 717,600 |
2024-06-27 | $1.46 | $1.47 | $1.44 | $1.45 | $1.45 | 597,700 |
2024-06-26 | $1.43 | $1.47 | $1.42 | $1.47 | $1.47 | 970,010 |
2024-06-25 | $1.43 | $1.46 | $1.42 | $1.43 | $1.43 | 582,660 |
2024-06-24 | $1.45 | $1.45 | $1.41 | $1.43 | $1.43 | 860,170 |
2024-06-21 | $1.45 | $1.47 | $1.45 | $1.45 | $1.45 | 563,690 |
2024-06-20 | $1.49 | $1.50 | $1.45 | $1.47 | $1.47 | 872,800 |
2024-06-19 | $1.50 | $1.50 | $1.49 | $1.49 | $1.49 | 410,740 |
2024-06-18 | $1.48 | $1.50 | $1.46 | $1.49 | $1.49 | 806,850 |
2024-06-17 | $1.46 | $1.48 | $1.46 | $1.48 | $1.48 | 286,600 |
2024-06-14 | $1.46 | $1.47 | $1.45 | $1.47 | $1.47 | 468,270 |
2024-06-13 | $1.46 | $1.47 | $1.46 | $1.46 | $1.46 | 588,700 |
2024-06-12 | $1.42 | $1.46 | $1.42 | $1.46 | $1.46 | 601,910 |
2024-06-11 | $1.45 | $1.45 | $1.43 | $1.44 | $1.44 | 643,900 |
2024-06-07 | $1.41 | $1.46 | $1.40 | $1.45 | $1.45 | 909,640 |
2024-06-06 | $1.49 | $1.50 | $1.40 | $1.43 | $1.43 | 2,843,390 |
2024-06-05 | $1.53 | $1.53 | $1.49 | $1.49 | $1.49 | 975,750 |
2024-06-04 | $1.51 | $1.55 | $1.51 | $1.53 | $1.53 | 1,134,710 |
2024-06-03 | $1.57 | $1.59 | $1.50 | $1.53 | $1.53 | 2,836,370 |
2024-05-31 | $1.57 | $1.60 | $1.56 | $1.58 | $1.58 | 1,339,100 |
2024-05-30 | $1.58 | $1.59 | $1.56 | $1.58 | $1.58 | 924,700 |
2024-05-29 | $1.57 | $1.59 | $1.56 | $1.59 | $1.59 | 1,459,840 |
2024-05-28 | $1.60 | $1.60 | $1.52 | $1.57 | $1.57 | 1,356,880 |
2024-05-27 | $1.57 | $1.61 | $1.57 | $1.60 | $1.60 | 1,036,770 |
2024-05-24 | $1.58 | $1.60 | $1.57 | $1.58 | $1.58 | 865,870 |
2024-05-23 | $1.61 | $1.63 | $1.47 | $1.61 | $1.61 | 4,466,740 |
2024-05-22 | $1.64 | $1.64 | $1.60 | $1.63 | $1.63 | 2,423,830 |
2024-05-21 | $1.68 | $1.68 | $1.63 | $1.66 | $1.66 | 2,124,180 |
2024-05-20 | $1.58 | $1.68 | $1.58 | $1.67 | $1.67 | 4,513,220 |
2024-05-17 | $1.57 | $1.60 | $1.55 | $1.58 | $1.58 | 1,906,750 |
2024-05-16 | $1.47 | $1.61 | $1.46 | $1.58 | $1.58 | 7,911,080 |
2024-05-15 | $1.46 | $1.49 | $1.44 | $1.47 | $1.47 | 2,633,540 |
2024-05-14 | $1.40 | $1.48 | $1.40 | $1.46 | $1.46 | 4,436,470 |
2024-05-13 | $1.42 | $1.42 | $1.39 | $1.41 | $1.41 | 1,112,900 |
2024-05-10 | $1.39 | $1.42 | $1.39 | $1.42 | $1.42 | 1,413,520 |
2024-05-09 | $1.40 | $1.40 | $1.39 | $1.40 | $1.40 | 570,250 |
2024-05-08 | $1.39 | $1.40 | $1.39 | $1.40 | $1.40 | 384,950 |
2024-05-07 | $1.41 | $1.41 | $1.39 | $1.40 | $1.40 | 1,191,480 |
2024-05-06 | $1.39 | $1.42 | $1.38 | $1.41 | $1.41 | 1,866,300 |
2024-04-30 | $1.45 | $1.45 | $1.37 | $1.38 | $1.38 | 3,925,650 |
2024-04-29 | $1.44 | $1.45 | $1.42 | $1.44 | $1.44 | 1,849,350 |
2024-04-26 | $1.42 | $1.44 | $1.41 | $1.44 | $1.44 | 1,605,590 |
2024-04-25 | $1.44 | $1.45 | $1.44 | $1.44 | $1.44 | 476,910 |
2024-04-24 | $1.46 | $1.46 | $1.43 | $1.45 | $1.45 | 1,660,000 |
2024-04-23 | $1.45 | $1.46 | $1.44 | $1.45 | $1.45 | 1,324,110 |
2024-04-22 | $1.40 | $1.49 | $1.40 | $1.47 | $1.47 | 4,099,110 |
2024-04-19 | $1.42 | $1.42 | $1.40 | $1.42 | $1.42 | 604,170 |
2024-04-18 | $1.44 | $1.44 | $1.41 | $1.43 | $1.43 | 1,477,470 |
2024-04-17 | $1.41 | $1.45 | $1.41 | $1.44 | $1.44 | 2,220,290 |
2024-04-16 | $1.36 | $1.45 | $1.36 | $1.43 | $1.43 | 6,857,330 |
2024-04-15 | $1.39 | $1.39 | $1.35 | $1.37 | $1.37 | 1,945,050 |
2024-04-12 | $1.41 | $1.41 | $1.39 | $1.40 | $1.40 | 861,910 |
2024-04-11 | $1.40 | $1.41 | $1.39 | $1.41 | $1.41 | 838,470 |
2024-04-10 | $1.41 | $1.41 | $1.39 | $1.40 | $1.40 | 857,140 |
2024-04-09 | $1.38 | $1.42 | $1.37 | $1.41 | $1.41 | 4,893,750 |
2024-04-08 | $1.35 | $1.35 | $1.33 | $1.34 | $1.34 | 1,392,000 |
2024-04-03 | $1.35 | $1.36 | $1.34 | $1.36 | $1.36 | 568,250 |
2024-04-02 | $1.35 | $1.36 | $1.34 | $1.36 | $1.36 | 812,180 |
2024-04-01 | $1.36 | $1.37 | $1.34 | $1.35 | $1.35 | 1,122,350 |
2024-03-29 | $1.35 | $1.37 | $1.35 | $1.36 | $1.36 | 1,133,850 |
2024-03-28 | $1.35 | $1.37 | $1.35 | $1.37 | $1.37 | 347,870 |
2024-03-27 | $1.39 | $1.39 | $1.35 | $1.35 | $1.35 | 1,280,400 |
2024-03-26 | $1.39 | $1.40 | $1.38 | $1.38 | $1.38 | 381,400 |
2024-03-25 | $1.39 | $1.40 | $1.38 | $1.39 | $1.39 | 497,420 |
2024-03-22 | $1.42 | $1.42 | $1.39 | $1.39 | $1.39 | 1,011,700 |
2024-03-21 | $1.42 | $1.43 | $1.41 | $1.42 | $1.42 | 966,200 |
2024-03-20 | $1.37 | $1.41 | $1.37 | $1.40 | $1.40 | 1,063,600 |
2024-03-19 | $1.37 | $1.38 | $1.37 | $1.37 | $1.37 | 480,250 |
2024-03-18 | $1.38 | $1.38 | $1.36 | $1.37 | $1.37 | 827,800 |
2024-03-15 | $1.37 | $1.38 | $1.36 | $1.37 | $1.37 | 517,060 |
2024-03-14 | $1.36 | $1.37 | $1.35 | $1.36 | $1.36 | 498,690 |
2024-03-13 | $1.38 | $1.38 | $1.36 | $1.36 | $1.36 | 299,600 |
2024-03-12 | $1.36 | $1.38 | $1.35 | $1.38 | $1.38 | 1,162,950 |
2024-03-11 | $1.34 | $1.37 | $1.33 | $1.36 | $1.36 | 1,870,900 |
2024-03-08 | $1.33 | $1.34 | $1.32 | $1.33 | $1.33 | 709,810 |
2024-03-07 | $1.30 | $1.33 | $1.30 | $1.33 | $1.33 | 1,372,690 |
2024-03-06 | $1.32 | $1.32 | $1.30 | $1.30 | $1.30 | 623,200 |
2024-03-05 | $1.31 | $1.32 | $1.30 | $1.31 | $1.31 | 861,330 |
2024-03-04 | $1.30 | $1.32 | $1.30 | $1.31 | $1.31 | 876,520 |
2024-03-01 | $1.28 | $1.31 | $1.28 | $1.30 | $1.30 | 2,629,370 |
2022-12-14 | $2.46 | $2.53 | $2.45 | $2.48 | $2.48 | 2,776,200 |
2022-12-13 | $2.37 | $2.47 | $2.37 | $2.45 | $2.45 | 2,178,200 |
2022-12-12 | $2.37 | $2.40 | $2.37 | $2.39 | $2.39 | 914,210 |
2022-12-09 | $2.36 | $2.39 | $2.36 | $2.38 | $2.38 | 2,281,540 |
2022-12-08 | $2.39 | $2.39 | $2.34 | $2.36 | $2.36 | 1,277,700 |
2022-12-07 | $2.42 | $2.42 | $2.39 | $2.40 | $2.40 | 1,083,560 |
2022-12-06 | $2.43 | $2.44 | $2.40 | $2.41 | $2.41 | 1,583,970 |
2022-12-05 | $2.43 | $2.44 | $2.42 | $2.43 | $2.43 | 987,990 |
2022-12-01 | $2.44 | $2.46 | $2.43 | $2.44 | $2.44 | 1,410,440 |
2022-11-30 | $2.47 | $2.50 | $2.41 | $2.41 | $2.41 | 6,315,230 |
2022-11-29 | $2.43 | $2.49 | $2.43 | $2.47 | $2.47 | 1,552,640 |
2022-11-28 | $2.45 | $2.46 | $2.40 | $2.44 | $2.44 | 1,977,700 |
2022-11-25 | $2.42 | $2.47 | $2.40 | $2.46 | $2.46 | 4,100,010 |
2022-11-24 | $2.38 | $2.42 | $2.38 | $2.41 | $2.41 | 1,402,850 |
2022-11-23 | $2.38 | $2.39 | $2.36 | $2.38 | $2.38 | 820,520 |
2022-11-22 | $2.37 | $2.39 | $2.35 | $2.37 | $2.37 | 870,700 |
2022-11-21 | $2.37 | $2.38 | $2.35 | $2.36 | $2.36 | 434,600 |
2022-11-18 | $2.39 | $2.39 | $2.37 | $2.37 | $2.37 | 436,550 |
2022-11-17 | $2.38 | $2.40 | $2.36 | $2.39 | $2.39 | 861,390 |
2022-11-16 | $2.41 | $2.42 | $2.38 | $2.39 | $2.39 | 1,011,800 |
2022-11-15 | $2.39 | $2.42 | $2.37 | $2.41 | $2.41 | 2,014,300 |
2022-11-14 | $2.36 | $2.43 | $2.36 | $2.40 | $2.40 | 2,216,800 |
2022-11-11 | $2.32 | $2.37 | $2.32 | $2.36 | $2.36 | 2,447,140 |
2022-11-10 | $2.32 | $2.32 | $2.30 | $2.30 | $2.30 | 441,600 |
2022-11-09 | $2.32 | $2.33 | $2.31 | $2.31 | $2.31 | 579,360 |
2022-11-08 | $2.33 | $2.33 | $2.29 | $2.32 | $2.32 | 925,960 |
2022-11-07 | $2.29 | $2.34 | $2.28 | $2.33 | $2.33 | 1,256,820 |
2022-11-04 | $2.26 | $2.30 | $2.25 | $2.30 | $2.30 | 1,581,700 |
2022-11-03 | $2.26 | $2.26 | $2.23 | $2.26 | $2.26 | 495,050 |
2022-11-02 | $2.25 | $2.27 | $2.23 | $2.27 | $2.27 | 677,830 |
2022-11-01 | $2.22 | $2.25 | $2.22 | $2.25 | $2.25 | 694,750 |
2022-10-31 | $2.23 | $2.24 | $2.19 | $2.23 | $2.23 | 1,061,400 |
2022-10-28 | $2.30 | $2.30 | $2.24 | $2.27 | $2.27 | 1,138,850 |
2022-10-27 | $2.30 | $2.31 | $2.27 | $2.30 | $2.30 | 937,800 |
2022-10-26 | $2.26 | $2.31 | $2.26 | $2.29 | $2.29 | 1,159,800 |
2022-10-25 | $2.26 | $2.26 | $2.22 | $2.26 | $2.26 | 797,750 |
2022-10-24 | $2.30 | $2.30 | $2.23 | $2.26 | $2.26 | 1,477,900 |
2022-10-21 | $2.30 | $2.32 | $2.28 | $2.30 | $2.30 | 645,750 |
2022-10-20 | $2.31 | $2.31 | $2.27 | $2.30 | $2.30 | 467,240 |
2022-10-19 | $2.33 | $2.35 | $2.30 | $2.30 | $2.30 | 655,790 |
2022-10-18 | $2.35 | $2.35 | $2.33 | $2.34 | $2.34 | 710,100 |
2022-10-17 | $2.33 | $2.35 | $2.31 | $2.34 | $2.34 | 619,690 |
2022-10-14 | $2.34 | $2.35 | $2.30 | $2.35 | $2.35 | 1,647,320 |
2022-10-13 | $2.32 | $2.34 | $2.29 | $2.33 | $2.33 | 1,289,340 |
2022-10-12 | $2.29 | $2.33 | $2.27 | $2.33 | $2.33 | 1,429,110 |
2022-10-11 | $2.29 | $2.31 | $2.27 | $2.30 | $2.30 | 591,400 |
2022-10-10 | $2.34 | $2.35 | $2.29 | $2.30 | $2.30 | 959,450 |
2022-09-30 | $2.33 | $2.35 | $2.32 | $2.33 | $2.33 | 542,950 |
2022-09-29 | $2.35 | $2.37 | $2.33 | $2.35 | $2.35 | 410,400 |
2022-09-28 | $2.37 | $2.37 | $2.32 | $2.34 | $2.34 | 544,000 |
2022-09-27 | $2.35 | $2.39 | $2.31 | $2.39 | $2.39 | 1,133,010 |
2022-09-26 | $2.46 | $2.46 | $2.32 | $2.36 | $2.36 | 1,855,600 |
2022-09-23 | $2.50 | $2.51 | $2.45 | $2.47 | $2.47 | 701,300 |
2022-09-22 | $2.52 | $2.53 | $2.49 | $2.50 | $2.50 | 937,500 |
2022-09-21 | $2.52 | $2.54 | $2.51 | $2.54 | $2.54 | 1,309,760 |
2022-09-20 | $2.54 | $2.54 | $2.52 | $2.53 | $2.53 | 346,210 |
2022-09-19 | $2.54 | $2.56 | $2.51 | $2.53 | $2.53 | 311,200 |
2022-09-16 | $2.57 | $2.57 | $2.53 | $2.56 | $2.56 | 1,002,670 |
2022-09-15 | $2.57 | $2.57 | $2.55 | $2.57 | $2.57 | 891,500 |
2022-09-14 | $2.56 | $2.57 | $2.55 | $2.57 | $2.57 | 1,190,120 |
2022-09-13 | $2.54 | $2.58 | $2.54 | $2.58 | $2.58 | 868,600 |
2022-09-12 | $2.55 | $2.55 | $2.55 | $2.55 | $2.55 | 0 |
2022-09-09 | $2.54 | $2.55 | $2.54 | $2.55 | $2.55 | 307,200 |
2022-09-08 | $2.55 | $2.56 | $2.52 | $2.55 | $2.55 | 973,650 |
2022-09-07 | $2.55 | $2.56 | $2.53 | $2.55 | $2.55 | 620,900 |
2022-09-06 | $2.55 | $2.56 | $2.52 | $2.56 | $2.56 | 852,700 |
2022-09-05 | $2.57 | $2.57 | $2.53 | $2.53 | $2.53 | 1,756,690 |
2022-09-02 | $2.58 | $2.60 | $2.56 | $2.58 | $2.58 | 1,054,300 |
2022-09-01 | $2.59 | $2.60 | $2.57 | $2.59 | $2.59 | 855,800 |
2022-08-31 | $2.60 | $2.60 | $2.58 | $2.60 | $2.60 | 1,275,800 |
2022-08-30 | $2.60 | $2.62 | $2.59 | $2.62 | $2.62 | 663,050 |
2022-08-29 | $2.60 | $2.61 | $2.58 | $2.61 | $2.61 | 671,660 |
2022-08-26 | $2.61 | $2.62 | $2.60 | $2.61 | $2.61 | 1,188,990 |
2022-08-25 | $2.61 | $2.61 | $2.58 | $2.61 | $2.61 | 682,050 |
2022-08-24 | $2.65 | $2.66 | $2.58 | $2.60 | $2.60 | 2,432,600 |
2022-08-23 | $2.70 | $2.70 | $2.64 | $2.65 | $2.65 | 2,144,020 |
2022-08-22 | $2.70 | $2.71 | $2.69 | $2.70 | $2.70 | 557,900 |
2022-08-19 | $2.70 | $2.72 | $2.68 | $2.71 | $2.71 | 1,103,700 |
2022-08-18 | $2.72 | $2.72 | $2.70 | $2.72 | $2.72 | 760,700 |
2022-08-17 | $2.74 | $2.74 | $2.70 | $2.73 | $2.73 | 1,048,150 |
2022-08-16 | $2.73 | $2.74 | $2.72 | $2.74 | $2.74 | 807,300 |
2022-08-15 | $2.74 | $2.74 | $2.72 | $2.74 | $2.74 | 1,144,200 |
2022-08-12 | $2.73 | $2.74 | $2.72 | $2.74 | $2.74 | 899,000 |
2022-08-11 | $2.71 | $2.74 | $2.71 | $2.74 | $2.74 | 1,471,000 |
2022-08-10 | $2.73 | $2.73 | $2.70 | $2.72 | $2.72 | 1,387,250 |
2022-08-09 | $2.73 | $2.74 | $2.72 | $2.73 | $2.73 | 1,016,050 |
2022-08-08 | $2.72 | $2.75 | $2.71 | $2.74 | $2.74 | 1,104,780 |
2022-08-05 | $2.72 | $2.74 | $2.71 | $2.73 | $2.73 | 939,350 |
2022-08-04 | $2.72 | $2.74 | $2.69 | $2.72 | $2.72 | 991,500 |
2022-08-03 | $2.72 | $2.75 | $2.70 | $2.72 | $2.72 | 1,727,600 |
2022-08-02 | $2.78 | $2.78 | $2.71 | $2.73 | $2.73 | 3,619,950 |
2022-08-01 | $2.78 | $2.79 | $2.75 | $2.79 | $2.79 | 1,848,750 |
2022-07-29 | $2.83 | $2.83 | $2.76 | $2.80 | $2.80 | 2,979,550 |
2022-07-28 | $2.83 | $2.84 | $2.80 | $2.82 | $2.82 | 1,800,500 |
2022-07-27 | $2.78 | $2.84 | $2.78 | $2.83 | $2.83 | 2,623,100 |
2022-07-26 | $2.76 | $2.80 | $2.75 | $2.80 | $2.80 | 1,796,150 |
2022-07-25 | $2.77 | $2.77 | $2.75 | $2.76 | $2.76 | 529,350 |
2022-07-22 | $2.76 | $2.77 | $2.74 | $2.77 | $2.77 | 1,299,950 |
2022-07-21 | $2.76 | $2.77 | $2.74 | $2.77 | $2.77 | 1,311,250 |
2022-07-20 | $2.76 | $2.77 | $2.75 | $2.76 | $2.76 | 993,200 |
2022-07-19 | $2.75 | $2.77 | $2.74 | $2.77 | $2.77 | 1,309,900 |
2022-07-18 | $2.75 | $2.77 | $2.73 | $2.75 | $2.75 | 3,801,850 |
2022-07-15 | $2.80 | $2.80 | $2.77 | $2.79 | $2.79 | 1,315,300 |
2022-07-14 | $2.80 | $2.81 | $2.78 | $2.80 | $2.80 | 1,164,500 |
2022-07-13 | $2.79 | $2.81 | $2.78 | $2.80 | $2.80 | 1,283,950 |
2022-07-12 | $2.79 | $2.79 | $2.77 | $2.79 | $2.79 | 868,150 |
2022-07-11 | $2.83 | $2.83 | $2.77 | $2.78 | $2.78 | 1,930,780 |
2022-07-08 | $2.83 | $2.83 | $2.80 | $2.82 | $2.82 | 904,550 |
2022-07-07 | $2.81 | $2.84 | $2.80 | $2.82 | $2.82 | 1,320,000 |
2022-07-06 | $2.84 | $2.84 | $2.80 | $2.81 | $2.81 | 1,780,000 |
2022-07-05 | $2.87 | $2.87 | $2.83 | $2.84 | $2.84 | 1,319,350 |
2022-07-04 | $2.86 | $2.88 | $2.84 | $2.87 | $2.87 | 1,470,660 |
2022-07-01 | $2.88 | $2.89 | $2.86 | $2.87 | $2.87 | 1,732,600 |
2022-06-30 | $2.87 | $2.90 | $2.86 | $2.89 | $2.89 | 2,939,680 |
2022-06-29 | $2.87 | $2.89 | $2.84 | $2.86 | $2.86 | 2,573,450 |
2022-06-28 | $2.83 | $2.87 | $2.83 | $2.87 | $2.87 | 2,276,190 |
2022-06-27 | $2.81 | $2.84 | $2.80 | $2.84 | $2.84 | 2,281,350 |
2022-06-24 | $2.80 | $2.82 | $2.79 | $2.82 | $2.82 | 1,687,000 |
2022-06-23 | $2.79 | $2.81 | $2.77 | $2.80 | $2.80 | 2,673,670 |
2022-06-22 | $2.80 | $2.81 | $2.79 | $2.80 | $2.80 | 1,770,050 |
2022-06-21 | $2.78 | $2.81 | $2.78 | $2.80 | $2.80 | 2,360,950 |
2022-06-20 | $2.80 | $2.81 | $2.78 | $2.80 | $2.80 | 1,261,600 |
2022-06-17 | $2.80 | $2.81 | $2.78 | $2.81 | $2.81 | 1,963,090 |
2022-06-16 | $2.78 | $2.84 | $2.77 | $2.81 | $2.81 | 3,268,800 |
2022-06-15 | $2.75 | $2.79 | $2.74 | $2.77 | $2.77 | 3,208,420 |
2022-06-14 | $2.76 | $2.76 | $2.72 | $2.75 | $2.75 | 1,960,060 |
2022-06-13 | $2.77 | $2.79 | $2.75 | $2.77 | $2.77 | 2,604,000 |
2022-06-10 | $2.76 | $2.79 | $2.75 | $2.79 | $2.79 | 1,264,600 |
2022-06-09 | $2.78 | $2.80 | $2.76 | $2.78 | $2.78 | 1,352,750 |
2022-06-08 | $2.75 | $2.78 | $2.75 | $2.77 | $2.77 | 2,060,700 |
2022-06-07 | $2.77 | $2.78 | $2.75 | $2.75 | $2.75 | 1,922,350 |
2022-06-06 | $2.76 | $2.77 | $2.74 | $2.77 | $2.77 | 1,398,480 |
2022-06-02 | $2.77 | $2.77 | $2.73 | $2.76 | $2.76 | 2,130,160 |
2022-06-01 | $2.75 | $2.78 | $2.74 | $2.77 | $2.77 | 2,092,200 |
2022-05-31 | $2.73 | $2.77 | $2.72 | $2.75 | $2.75 | 3,436,730 |
2022-05-30 | $2.70 | $2.73 | $2.70 | $2.73 | $2.73 | 752,280 |
2022-05-27 | $2.74 | $2.74 | $2.72 | $2.72 | $2.72 | 948,950 |
2022-05-26 | $2.70 | $2.74 | $2.69 | $2.74 | $2.74 | 1,404,860 |
2022-05-25 | $2.68 | $2.70 | $2.68 | $2.70 | $2.70 | 1,143,770 |
2022-05-24 | $2.71 | $2.71 | $2.68 | $2.68 | $2.68 | 1,637,050 |
2022-05-23 | $2.70 | $2.72 | $2.68 | $2.71 | $2.71 | 2,353,700 |
2022-05-20 | $2.69 | $2.72 | $2.67 | $2.70 | $2.70 | 1,502,300 |
2022-05-19 | $2.67 | $2.69 | $2.66 | $2.67 | $2.67 | 1,913,200 |
2022-05-18 | $2.69 | $2.71 | $2.68 | $2.71 | $2.71 | 1,199,030 |
2022-05-17 | $2.74 | $2.74 | $2.68 | $2.69 | $2.69 | 1,676,250 |
2022-05-16 | $2.72 | $2.75 | $2.70 | $2.72 | $2.72 | 895,900 |
2022-05-13 | $2.78 | $2.78 | $2.71 | $2.72 | $2.72 | 1,364,230 |
2022-05-12 | $2.78 | $2.79 | $2.76 | $2.76 | $2.76 | 953,150 |
2022-05-11 | $2.76 | $2.84 | $2.75 | $2.78 | $2.78 | 3,114,760 |
2022-05-10 | $2.76 | $2.78 | $2.69 | $2.76 | $2.76 | 2,695,650 |
2022-05-09 | $2.62 | $2.81 | $2.62 | $2.76 | $2.76 | 5,203,260 |
2022-05-06 | $2.65 | $2.67 | $2.57 | $2.61 | $2.61 | 4,266,700 |
2022-05-05 | $2.75 | $2.76 | $2.60 | $2.71 | $2.71 | 5,131,980 |
2022-05-04 | $2.83 | $2.83 | $2.83 | $2.83 | $2.83 | 0 |
2022-05-03 | $2.83 | $2.83 | $2.83 | $2.83 | $2.83 | 0 |
2022-04-29 | $2.79 | $2.85 | $2.78 | $2.83 | $2.83 | 2,413,800 |
2022-04-28 | $2.80 | $2.81 | $2.76 | $2.79 | $2.79 | 1,414,800 |
2022-04-27 | $2.75 | $2.82 | $2.74 | $2.80 | $2.80 | 1,545,050 |
2022-04-26 | $2.76 | $2.79 | $2.74 | $2.76 | $2.76 | 980,800 |
2022-04-25 | $2.83 | $2.83 | $2.75 | $2.75 | $2.75 | 2,480,550 |
2022-04-22 | $2.81 | $2.85 | $2.77 | $2.84 | $2.84 | 1,146,200 |
2022-04-21 | $2.87 | $2.90 | $2.80 | $2.81 | $2.81 | 1,588,450 |
2022-04-20 | $2.91 | $2.92 | $2.86 | $2.88 | $2.88 | 1,591,550 |
2022-04-19 | $2.92 | $2.93 | $2.90 | $2.91 | $2.91 | 1,105,410 |
2022-04-18 | $2.94 | $2.94 | $2.91 | $2.92 | $2.92 | 1,552,100 |
2022-04-15 | $2.97 | $2.97 | $2.92 | $2.95 | $2.95 | 1,069,500 |
2022-04-14 | $2.96 | $2.97 | $2.93 | $2.97 | $2.97 | 1,234,110 |
2022-04-13 | $2.96 | $2.96 | $2.93 | $2.93 | $2.93 | 723,500 |
2022-04-12 | $2.96 | $2.97 | $2.92 | $2.97 | $2.97 | 1,252,350 |
2022-04-11 | $3.00 | $3.00 | $2.93 | $2.95 | $2.95 | 1,288,000 |
2022-04-08 | $3.00 | $3.01 | $2.97 | $3.00 | $3.00 | 1,093,050 |
2022-04-07 | $3.04 | $3.04 | $2.97 | $3.00 | $3.00 | 1,858,750 |
2022-04-06 | $3.02 | $3.06 | $2.96 | $3.04 | $3.04 | 2,773,850 |
2022-04-05 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 0 |
2022-04-04 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 0 |
2022-04-01 | $2.97 | $3.01 | $2.90 | $3.00 | $3.00 | 3,512,950 |
2022-03-31 | $3.03 | $3.10 | $2.94 | $2.97 | $2.97 | 10,042,370 |
2022-03-30 | $3.14 | $3.18 | $3.12 | $3.18 | $3.18 | 1,375,550 |
2022-03-29 | $3.11 | $3.14 | $3.11 | $3.14 | $3.14 | 1,022,750 |
2022-03-28 | $3.14 | $3.15 | $3.05 | $3.14 | $3.14 | 1,714,950 |
2022-03-25 | $3.18 | $3.18 | $3.11 | $3.14 | $3.14 | 1,272,950 |
2022-03-24 | $3.19 | $3.20 | $3.17 | $3.18 | $3.18 | 653,800 |
2022-03-23 | $3.23 | $3.25 | $3.19 | $3.20 | $3.20 | 679,700 |
2022-03-22 | $3.22 | $3.24 | $3.19 | $3.23 | $3.23 | 957,600 |
2022-03-21 | $3.21 | $3.24 | $3.18 | $3.20 | $3.20 | 1,017,400 |
2022-03-18 | $3.24 | $3.25 | $3.18 | $3.18 | $3.18 | 2,173,980 |
2022-03-17 | $3.20 | $3.26 | $3.19 | $3.23 | $3.23 | 2,255,830 |
2022-03-16 | $3.17 | $3.24 | $3.07 | $3.17 | $3.17 | 3,971,970 |
2022-03-15 | $3.32 | $3.32 | $3.07 | $3.10 | $3.10 | 3,484,870 |
2022-03-14 | $3.49 | $3.49 | $3.30 | $3.35 | $3.35 | 2,690,070 |
2022-03-11 | $3.55 | $3.55 | $3.48 | $3.51 | $3.51 | 2,143,980 |
2022-03-10 | $3.53 | $3.58 | $3.51 | $3.57 | $3.57 | 1,731,710 |
2022-03-09 | $3.52 | $3.56 | $3.39 | $3.49 | $3.49 | 2,597,520 |
2022-03-08 | $3.58 | $3.59 | $3.51 | $3.53 | $3.53 | 1,462,300 |
2022-03-07 | $3.61 | $3.63 | $3.56 | $3.58 | $3.58 | 1,500,450 |
2022-03-04 | $3.60 | $3.61 | $3.58 | $3.61 | $3.61 | 1,075,850 |
2022-03-03 | $3.55 | $3.61 | $3.54 | $3.61 | $3.61 | 2,225,710 |
2022-03-02 | $3.51 | $3.54 | $3.50 | $3.53 | $3.53 | 761,950 |
2022-03-01 | $3.52 | $3.53 | $3.49 | $3.50 | $3.50 | 426,100 |
2022-02-28 | $3.53 | $3.56 | $3.50 | $3.51 | $3.51 | 995,660 |
2022-02-25 | $3.57 | $3.58 | $3.51 | $3.55 | $3.55 | 848,550 |
2022-02-24 | $3.55 | $3.62 | $3.45 | $3.55 | $3.55 | 2,790,550 |
2022-02-23 | $3.53 | $3.55 | $3.51 | $3.55 | $3.55 | 1,236,800 |
2022-02-22 | $3.52 | $3.53 | $3.49 | $3.52 | $3.52 | 1,169,200 |
2022-02-21 | $3.46 | $3.52 | $3.45 | $3.52 | $3.52 | 1,281,580 |
2022-02-18 | $3.47 | $3.47 | $3.44 | $3.47 | $3.47 | 715,600 |
2022-02-17 | $3.48 | $3.48 | $3.45 | $3.47 | $3.47 | 533,300 |
2022-02-16 | $3.45 | $3.48 | $3.45 | $3.48 | $3.48 | 623,100 |
2022-02-15 | $3.46 | $3.48 | $3.43 | $3.46 | $3.46 | 1,105,000 |
2022-02-14 | $3.50 | $3.50 | $3.44 | $3.47 | $3.47 | 922,500 |
2022-02-11 | $3.50 | $3.54 | $3.50 | $3.52 | $3.52 | 1,253,200 |
2022-02-10 | $3.49 | $3.53 | $3.46 | $3.53 | $3.53 | 1,331,750 |
2022-02-09 | $3.45 | $3.49 | $3.44 | $3.48 | $3.48 | 1,794,400 |
2022-02-08 | $3.44 | $3.48 | $3.42 | $3.45 | $3.45 | 1,421,500 |
2022-02-07 | $3.43 | $3.47 | $3.42 | $3.44 | $3.44 | 1,463,000 |
2022-02-04 | $3.42 | $3.42 | $3.42 | $3.42 | $3.42 | 0 |
2022-02-03 | $3.42 | $3.42 | $3.42 | $3.42 | $3.42 | 0 |
2022-02-02 | $3.42 | $3.42 | $3.42 | $3.42 | $3.42 | 0 |
2022-02-01 | $3.42 | $3.42 | $3.42 | $3.42 | $3.42 | 0 |
2022-01-28 | $3.45 | $3.45 | $3.38 | $3.42 | $3.42 | 2,575,050 |
2022-01-27 | $3.52 | $3.52 | $3.43 | $3.44 | $3.44 | 2,101,450 |
2022-01-26 | $3.52 | $3.55 | $3.51 | $3.51 | $3.51 | 684,040 |
2022-01-25 | $3.58 | $3.58 | $3.51 | $3.52 | $3.52 | 1,310,500 |
2022-01-24 | $3.60 | $3.60 | $3.56 | $3.59 | $3.59 | 568,600 |
2022-01-21 | $3.61 | $3.63 | $3.57 | $3.60 | $3.60 | 1,346,100 |
2022-01-20 | $3.61 | $3.62 | $3.59 | $3.62 | $3.62 | 1,188,120 |
2022-01-19 | $3.60 | $3.63 | $3.58 | $3.59 | $3.59 | 1,165,500 |
2022-01-18 | $3.57 | $3.62 | $3.56 | $3.60 | $3.60 | 723,700 |
2022-01-17 | $3.58 | $3.61 | $3.57 | $3.59 | $3.59 | 1,172,030 |
2022-01-14 | $3.67 | $3.67 | $3.60 | $3.60 | $3.60 | 1,483,680 |
2022-01-13 | $3.66 | $3.72 | $3.65 | $3.68 | $3.68 | 1,760,500 |
2022-01-12 | $3.64 | $3.66 | $3.61 | $3.66 | $3.66 | 740,930 |
2022-01-11 | $3.62 | $3.66 | $3.60 | $3.63 | $3.63 | 1,192,260 |
2022-01-10 | $3.60 | $3.63 | $3.59 | $3.63 | $3.63 | 1,158,000 |
2022-01-07 | $3.58 | $3.60 | $3.57 | $3.57 | $3.57 | 1,140,410 |
2022-01-06 | $3.55 | $3.57 | $3.52 | $3.57 | $3.57 | 769,160 |
2022-01-05 | $3.59 | $3.60 | $3.54 | $3.56 | $3.56 | 759,300 |
2022-01-04 | $3.57 | $3.62 | $3.56 | $3.57 | $3.57 | 1,574,500 |
2022-01-03 | $3.50 | $3.50 | $3.50 | $3.50 | $3.50 | 0 |
2021-12-31 | $3.53 | $3.53 | $3.50 | $3.50 | $3.50 | 798,700 |
2021-12-30 | $3.51 | $3.53 | $3.49 | $3.51 | $3.51 | 1,225,000 |
2021-12-29 | $3.53 | $3.54 | $3.50 | $3.54 | $3.54 | 452,850 |
2021-12-28 | $3.51 | $3.53 | $3.49 | $3.52 | $3.52 | 565,340 |
2021-12-27 | $3.51 | $3.51 | $3.46 | $3.48 | $3.48 | 509,090 |
2021-12-24 | $3.54 | $3.55 | $3.49 | $3.51 | $3.51 | 1,089,000 |
2021-12-23 | $3.47 | $3.55 | $3.47 | $3.54 | $3.54 | 709,650 |
2021-12-22 | $3.47 | $3.49 | $3.45 | $3.47 | $3.47 | 356,100 |
2021-12-21 | $3.50 | $3.50 | $3.43 | $3.44 | $3.44 | 1,211,180 |
2021-12-20 | $3.57 | $3.57 | $3.46 | $3.47 | $3.47 | 1,526,600 |
2021-12-17 | $3.60 | $3.60 | $3.57 | $3.59 | $3.59 | 542,550 |
2021-12-16 | $3.60 | $3.61 | $3.58 | $3.60 | $3.60 | 787,080 |
2021-12-15 | $3.59 | $3.60 | $3.57 | $3.60 | $3.60 | 807,100 |
2021-12-14 | $3.60 | $3.62 | $3.57 | $3.59 | $3.59 | 799,500 |
2021-12-13 | $3.60 | $3.64 | $3.60 | $3.62 | $3.62 | 846,800 |
2021-12-10 | $3.65 | $3.65 | $3.62 | $3.62 | $3.62 | 873,000 |
2021-12-09 | $3.65 | $3.68 | $3.65 | $3.67 | $3.67 | 1,079,170 |
2021-12-08 | $3.66 | $3.68 | $3.65 | $3.67 | $3.67 | 1,016,050 |
2021-12-07 | $3.64 | $3.64 | $3.58 | $3.64 | $3.64 | 1,200,180 |
2021-12-06 | $3.69 | $3.69 | $3.59 | $3.59 | $3.59 | 2,465,480 |
2021-12-03 | $3.69 | $3.69 | $3.69 | $3.69 | $3.69 | 1,920,720 |
2021-12-02 | $3.69 | $3.69 | $3.69 | $3.69 | $3.69 | 1,893,200 |
2021-12-01 | $3.56 | $3.71 | $3.54 | $3.71 | $3.71 | 5,832,470 |
2021-11-30 | $3.54 | $3.58 | $3.53 | $3.55 | $3.55 | 1,645,500 |
2021-11-29 | $3.53 | $3.54 | $3.50 | $3.52 | $3.52 | 1,343,400 |
2021-11-26 | $3.52 | $3.57 | $3.52 | $3.55 | $3.55 | 1,997,900 |
2021-11-25 | $3.52 | $3.53 | $3.49 | $3.51 | $3.51 | 838,200 |
2021-11-24 | $3.54 | $3.54 | $3.50 | $3.51 | $3.51 | 1,472,700 |
2021-11-23 | $3.50 | $3.55 | $3.47 | $3.54 | $3.54 | 3,607,800 |
2021-11-22 | $3.49 | $3.49 | $3.45 | $3.47 | $3.47 | 1,589,400 |
2021-11-19 | $3.49 | $3.50 | $3.46 | $3.49 | $3.49 | 421,150 |
2021-11-18 | $3.49 | $3.49 | $3.45 | $3.48 | $3.48 | 947,950 |
2021-11-17 | $3.48 | $3.49 | $3.44 | $3.49 | $3.49 | 981,100 |
2021-11-16 | $3.49 | $3.50 | $3.46 | $3.49 | $3.49 | 553,250 |
2021-11-15 | $3.50 | $3.53 | $3.48 | $3.50 | $3.50 | 915,650 |
2021-11-12 | $3.48 | $3.51 | $3.47 | $3.51 | $3.51 | 690,050 |
2021-11-11 | $3.45 | $3.51 | $3.44 | $3.51 | $3.51 | 1,752,700 |
2021-11-10 | $3.53 | $3.53 | $3.38 | $3.47 | $3.47 | 2,196,700 |
2021-11-09 | $3.54 | $3.55 | $3.51 | $3.55 | $3.55 | 694,130 |
2021-11-08 | $3.55 | $3.59 | $3.52 | $3.54 | $3.54 | 589,150 |
2021-11-05 | $3.51 | $3.51 | $3.51 | $3.51 | $3.51 | 2,692,440 |
2021-11-04 | $3.47 | $3.53 | $3.44 | $3.51 | $3.51 | 2,116,550 |
2021-11-03 | $3.45 | $3.51 | $3.43 | $3.44 | $3.44 | 1,402,700 |
2021-11-02 | $3.54 | $3.59 | $3.43 | $3.45 | $3.45 | 1,092,340 |
2021-11-01 | $3.47 | $3.54 | $3.42 | $3.54 | $3.54 | 1,382,400 |
2021-10-29 | $3.47 | $3.52 | $3.41 | $3.52 | $3.52 | 871,240 |
2021-10-28 | $3.51 | $3.53 | $3.42 | $3.44 | $3.44 | 1,406,850 |
2021-10-27 | $3.63 | $3.63 | $3.51 | $3.52 | $3.52 | 2,627,000 |
2021-10-26 | $3.67 | $3.69 | $3.62 | $3.63 | $3.63 | 1,578,840 |
2021-10-25 | $3.69 | $3.70 | $3.62 | $3.67 | $3.67 | 1,014,850 |
2021-10-22 | $3.76 | $3.78 | $3.67 | $3.67 | $3.67 | 3,637,070 |
2021-10-21 | $3.79 | $3.81 | $3.75 | $3.76 | $3.76 | 1,332,200 |
2021-10-20 | $3.80 | $3.81 | $3.74 | $3.79 | $3.79 | 1,548,280 |
2021-10-19 | $3.74 | $3.80 | $3.72 | $3.78 | $3.78 | 1,820,280 |
2021-10-18 | $3.70 | $3.78 | $3.68 | $3.74 | $3.74 | 3,984,000 |
2021-10-15 | $3.90 | $3.90 | $3.69 | $3.70 | $3.70 | 14,309,920 |
2021-10-14 | $4.05 | $4.12 | $4.05 | $4.10 | $4.10 | 678,600 |
2021-10-13 | $4.12 | $4.12 | $4.04 | $4.08 | $4.08 | 2,160,150 |
2021-10-12 | $4.20 | $4.20 | $4.11 | $4.12 | $4.12 | 2,450,260 |
2021-10-11 | $4.24 | $4.24 | $4.18 | $4.21 | $4.21 | 582,300 |
2021-10-08 | $4.24 | $4.29 | $4.20 | $4.21 | $4.21 | 1,649,150 |
2021-10-07 | $4.24 | $4.24 | $4.24 | $4.24 | $4.24 | 0 |
2021-10-06 | $4.24 | $4.24 | $4.24 | $4.24 | $4.24 | 0 |
2021-09-30 | $4.22 | $4.25 | $4.19 | $4.24 | $4.24 | 1,434,800 |
2021-09-29 | $4.26 | $4.26 | $4.19 | $4.21 | $4.21 | 2,112,900 |
2021-09-28 | $4.22 | $4.30 | $4.22 | $4.28 | $4.28 | 1,286,320 |
2021-09-27 | $4.34 | $4.35 | $4.22 | $4.23 | $4.23 | 2,677,550 |
2021-09-24 | $4.50 | $4.50 | $4.34 | $4.37 | $4.37 | 5,427,200 |
2021-09-23 | $4.18 | $4.50 | $4.18 | $4.48 | $4.48 | 8,139,770 |
2021-09-22 | $4.19 | $4.21 | $4.12 | $4.14 | $4.14 | 2,280,730 |
2021-09-21 | $4.25 | $4.25 | $4.25 | $4.25 | $4.25 | 0 |
2021-09-20 | $4.25 | $4.25 | $4.25 | $4.25 | $4.25 | 0 |
2021-09-17 | $4.32 | $4.33 | $4.17 | $4.25 | $4.25 | 3,404,570 |
2021-09-16 | $4.39 | $4.46 | $4.31 | $4.32 | $4.32 | 3,483,150 |
2021-09-15 | $4.42 | $4.45 | $4.37 | $4.41 | $4.41 | 1,656,900 |
2021-09-14 | $4.59 | $4.59 | $4.40 | $4.43 | $4.43 | 3,223,500 |
2021-09-13 | $4.60 | $4.62 | $4.53 | $4.60 | $4.60 | 2,132,050 |
2021-09-10 | $4.59 | $4.74 | $4.59 | $4.63 | $4.63 | 5,229,180 |
2021-09-09 | $4.58 | $4.62 | $4.53 | $4.58 | $4.58 | 3,063,490 |
2021-09-08 | $4.43 | $4.63 | $4.42 | $4.60 | $4.60 | 7,644,600 |
2021-09-07 | $4.42 | $4.43 | $4.39 | $4.42 | $4.42 | 2,021,270 |
2021-09-06 | $4.39 | $4.43 | $4.38 | $4.40 | $4.40 | 1,623,300 |
2021-09-03 | $4.37 | $4.43 | $4.35 | $4.39 | $4.39 | 2,799,000 |
2021-09-02 | $4.36 | $4.37 | $4.30 | $4.36 | $4.36 | 2,409,950 |
2021-09-01 | $4.30 | $4.36 | $4.26 | $4.33 | $4.33 | 3,142,190 |
2021-08-31 | $4.32 | $4.38 | $4.26 | $4.30 | $4.30 | 2,644,800 |
2021-08-30 | $4.36 | $4.36 | $4.29 | $4.31 | $4.31 | 1,783,500 |
2021-08-27 | $4.43 | $4.43 | $4.32 | $4.37 | $4.37 | 2,659,750 |
2021-08-26 | $4.36 | $4.45 | $4.33 | $4.43 | $4.43 | 3,828,770 |
2021-08-25 | $4.30 | $4.36 | $4.25 | $4.36 | $4.36 | 3,466,910 |
2021-08-24 | $4.31 | $4.32 | $4.27 | $4.29 | $4.29 | 1,602,240 |
2021-08-23 | $4.23 | $4.31 | $4.20 | $4.30 | $4.30 | 1,297,850 |
2021-08-20 | $4.27 | $4.27 | $4.17 | $4.23 | $4.23 | 2,487,250 |
2021-08-19 | $4.38 | $4.39 | $4.26 | $4.27 | $4.27 | 3,040,500 |
2021-08-18 | $4.39 | $4.42 | $4.36 | $4.40 | $4.40 | 1,680,150 |
2021-08-17 | $4.49 | $4.51 | $4.35 | $4.37 | $4.37 | 5,523,100 |
2021-08-16 | $4.51 | $4.52 | $4.44 | $4.47 | $4.47 | 2,195,620 |
2021-08-13 | $4.33 | $4.53 | $4.31 | $4.52 | $4.52 | 3,786,900 |
2021-08-12 | $4.28 | $4.37 | $4.25 | $4.35 | $4.35 | 2,596,250 |
2021-08-11 | $4.42 | $4.51 | $4.42 | $4.47 | $4.25 | 2,790,960 |
2021-08-10 | $4.39 | $4.43 | $4.39 | $4.43 | $4.21 | 1,521,200 |
2021-08-09 | $4.38 | $4.46 | $4.36 | $4.42 | $4.20 | 1,852,540 |
2021-08-06 | $4.42 | $4.48 | $4.37 | $4.39 | $4.17 | 1,304,320 |
2021-08-05 | $4.44 | $4.44 | $4.37 | $4.39 | $4.17 | 1,247,700 |
2021-08-04 | $4.31 | $4.43 | $4.28 | $4.42 | $4.20 | 2,786,790 |
2021-08-03 | $4.30 | $4.32 | $4.22 | $4.26 | $4.05 | 1,621,800 |
2021-08-02 | $4.17 | $4.35 | $4.13 | $4.32 | $4.10 | 2,772,940 |
2021-07-30 | $4.22 | $4.22 | $4.14 | $4.17 | $3.96 | 1,037,100 |
2021-07-29 | $4.17 | $4.20 | $4.13 | $4.20 | $3.99 | 3,579,150 |
2021-07-28 | $4.07 | $4.17 | $4.04 | $4.12 | $3.91 | 4,737,100 |
2021-07-27 | $4.33 | $4.38 | $4.08 | $4.09 | $3.88 | 5,931,250 |
2021-07-26 | $4.53 | $4.53 | $4.30 | $4.34 | $4.12 | 5,396,050 |
2021-07-23 | $4.60 | $4.60 | $4.50 | $4.52 | $4.29 | 4,683,400 |
2021-07-22 | $4.57 | $4.63 | $4.56 | $4.60 | $4.37 | 2,878,600 |
2021-07-21 | $4.55 | $4.59 | $4.54 | $4.58 | $4.35 | 5,426,890 |
2021-07-20 | $4.64 | $4.64 | $4.49 | $4.54 | $4.31 | 6,412,800 |
2021-07-19 | $4.76 | $4.80 | $4.66 | $4.68 | $4.44 | 3,734,400 |
2021-07-16 | $4.50 | $4.85 | $4.49 | $4.77 | $4.53 | 8,891,300 |
2021-07-15 | $4.55 | $4.57 | $4.46 | $4.48 | $4.26 | 4,001,450 |
2021-07-14 | $4.68 | $4.68 | $4.55 | $4.58 | $4.35 | 3,955,800 |
2021-07-13 | $4.66 | $4.71 | $4.61 | $4.68 | $4.44 | 3,268,050 |
2021-07-12 | $4.74 | $4.77 | $4.63 | $4.66 | $4.43 | 3,298,350 |
2021-07-09 | $4.58 | $4.71 | $4.55 | $4.70 | $4.46 | 4,046,400 |
2021-07-08 | $4.62 | $4.64 | $4.56 | $4.58 | $4.35 | 1,837,370 |
2021-07-07 | $4.59 | $4.61 | $4.55 | $4.61 | $4.38 | 1,615,300 |
2021-07-06 | $4.50 | $4.60 | $4.50 | $4.60 | $4.37 | 2,741,500 |
2021-07-05 | $4.58 | $4.59 | $4.45 | $4.50 | $4.27 | 2,062,530 |
2021-07-02 | $4.55 | $4.61 | $4.48 | $4.57 | $4.34 | 2,826,080 |
2021-07-01 | $4.52 | $4.58 | $4.52 | $4.55 | $4.32 | 2,189,380 |
2021-06-30 | $4.52 | $4.59 | $4.46 | $4.49 | $4.26 | 2,695,500 |
2021-06-29 | $4.61 | $4.65 | $4.53 | $4.53 | $4.30 | 1,814,150 |
2021-06-28 | $4.69 | $4.71 | $4.59 | $4.61 | $4.38 | 2,379,500 |
2021-06-25 | $4.66 | $4.72 | $4.56 | $4.71 | $4.47 | 3,134,950 |
2021-06-24 | $4.80 | $4.82 | $4.60 | $4.63 | $4.40 | 3,019,900 |
2021-06-23 | $4.63 | $4.77 | $4.57 | $4.77 | $4.53 | 3,112,640 |
2021-06-22 | $4.57 | $4.65 | $4.55 | $4.60 | $4.37 | 2,563,280 |
2021-06-21 | $4.49 | $4.59 | $4.48 | $4.57 | $4.34 | 2,512,940 |
2021-06-18 | $4.69 | $4.69 | $4.46 | $4.47 | $4.25 | 6,100,930 |
2021-06-17 | $4.88 | $4.91 | $4.67 | $4.70 | $4.46 | 4,813,770 |
2021-06-16 | $4.94 | $4.99 | $4.89 | $4.89 | $4.64 | 2,528,600 |
2021-06-15 | $4.96 | $4.99 | $4.92 | $4.98 | $4.73 | 4,261,180 |
2021-06-14 | $4.96 | $4.96 | $4.96 | $4.96 | $4.71 | 0 |
2021-06-11 | $5.16 | $5.18 | $4.95 | $4.96 | $4.71 | 3,913,310 |
2021-06-10 | $5.33 | $5.33 | $5.14 | $5.15 | $4.89 | 4,147,450 |
2021-06-09 | $5.36 | $5.38 | $5.28 | $5.31 | $5.04 | 3,210,030 |
2021-06-08 | $5.48 | $5.48 | $5.37 | $5.39 | $5.12 | 2,208,400 |
2021-06-07 | $5.47 | $5.50 | $5.46 | $5.48 | $5.20 | 1,143,690 |
2021-06-04 | $5.58 | $5.60 | $5.47 | $5.50 | $5.22 | 3,519,100 |
2021-06-03 | $5.57 | $5.63 | $5.56 | $5.61 | $5.33 | 1,988,560 |
2021-06-02 | $5.60 | $5.66 | $5.56 | $5.61 | $5.33 | 1,621,100 |
2021-06-01 | $5.58 | $5.62 | $5.51 | $5.60 | $5.32 | 1,260,670 |
2021-05-31 | $5.62 | $5.64 | $5.56 | $5.58 | $5.30 | 1,250,400 |
2021-05-28 | $5.68 | $5.68 | $5.56 | $5.63 | $5.35 | 3,038,660 |
2021-05-27 | $5.77 | $5.78 | $5.61 | $5.67 | $5.39 | 3,191,240 |
2021-05-26 | $5.62 | $5.78 | $5.60 | $5.76 | $5.47 | 2,727,450 |
2021-05-25 | $5.64 | $5.68 | $5.49 | $5.61 | $5.33 | 2,195,610 |
2021-05-24 | $5.64 | $5.85 | $5.64 | $5.64 | $5.36 | 4,130,250 |
2021-05-21 | $5.51 | $5.70 | $5.51 | $5.61 | $5.33 | 2,861,200 |
2021-05-20 | $5.68 | $5.68 | $5.40 | $5.50 | $5.22 | 4,404,170 |
2021-05-19 | $5.80 | $5.82 | $5.69 | $5.74 | $5.45 | 1,822,650 |
2021-05-18 | $5.79 | $5.86 | $5.75 | $5.82 | $5.53 | 1,653,500 |
2021-05-17 | $5.75 | $5.85 | $5.73 | $5.79 | $5.50 | 1,691,500 |
2021-05-14 | $5.84 | $5.88 | $5.72 | $5.77 | $5.48 | 3,423,750 |
2021-05-13 | $5.89 | $5.94 | $5.84 | $5.85 | $5.56 | 2,777,350 |
2021-05-12 | $5.95 | $5.98 | $5.87 | $5.96 | $5.66 | 3,426,580 |
2021-05-11 | $6.02 | $6.02 | $5.87 | $6.01 | $5.71 | 3,265,750 |
2021-05-10 | $6.04 | $6.12 | $6.01 | $6.09 | $5.78 | 3,561,910 |
2021-05-07 | $5.83 | $6.15 | $5.83 | $6.02 | $5.72 | 8,416,650 |
2021-05-06 | $5.85 | $5.90 | $5.74 | $5.77 | $5.48 | 2,735,000 |
2021-05-05 | $5.74 | $5.74 | $5.74 | $5.74 | $5.45 | 0 |
2021-05-04 | $5.74 | $5.74 | $5.74 | $5.74 | $5.45 | 0 |
2021-04-30 | $5.72 | $5.75 | $5.66 | $5.74 | $5.45 | 1,252,680 |
2021-04-29 | $5.62 | $5.73 | $5.59 | $5.72 | $5.43 | 2,128,800 |
2021-04-28 | $5.73 | $5.73 | $5.58 | $5.62 | $5.34 | 2,510,400 |
2021-04-27 | $5.71 | $5.78 | $5.70 | $5.73 | $5.44 | 1,457,000 |
2021-04-26 | $5.88 | $5.90 | $5.65 | $5.69 | $5.40 | 4,911,600 |
2021-04-23 | $5.99 | $6.01 | $5.85 | $5.86 | $5.57 | 3,253,880 |
2021-04-22 | $6.08 | $6.08 | $5.98 | $5.99 | $5.69 | 3,784,820 |
2021-04-21 | $6.00 | $6.13 | $5.97 | $6.05 | $5.75 | 3,657,150 |
2021-04-20 | $6.05 | $6.17 | $5.99 | $6.08 | $5.77 | 6,564,270 |
2021-04-19 | $5.85 | $5.94 | $5.78 | $5.92 | $5.62 | 3,914,730 |
2021-04-16 | $5.87 | $5.93 | $5.82 | $5.88 | $5.58 | 2,342,750 |
2021-04-15 | $5.91 | $5.95 | $5.76 | $5.87 | $5.58 | 2,801,850 |
2021-04-14 | $5.89 | $6.00 | $5.88 | $6.00 | $5.70 | 2,652,730 |
2021-04-13 | $5.81 | $5.96 | $5.80 | $5.89 | $5.59 | 2,144,420 |
2021-04-12 | $6.07 | $6.07 | $5.77 | $5.80 | $5.51 | 5,420,700 |
2021-04-09 | $6.21 | $6.26 | $6.05 | $6.06 | $5.76 | 3,982,900 |
2021-04-08 | $6.49 | $6.49 | $6.19 | $6.20 | $5.89 | 4,684,750 |
2021-04-07 | $6.61 | $6.67 | $6.38 | $6.48 | $6.15 | 9,385,600 |
2021-04-06 | $6.23 | $6.48 | $6.18 | $6.37 | $6.05 | 3,953,160 |
2021-04-05 | $6.23 | $6.23 | $6.23 | $6.23 | $5.92 | 0 |
2021-04-02 | $6.14 | $6.30 | $6.09 | $6.23 | $5.92 | 4,385,550 |
2021-04-01 | $5.93 | $6.14 | $5.92 | $6.14 | $5.83 | 2,806,600 |
2021-03-31 | $6.02 | $6.06 | $5.92 | $5.96 | $5.66 | 1,768,100 |
2021-03-30 | $6.15 | $6.15 | $5.91 | $6.02 | $5.72 | 3,812,600 |
2021-03-29 | $5.85 | $6.27 | $5.85 | $6.17 | $5.86 | 6,862,700 |
2021-03-26 | $5.69 | $5.81 | $5.53 | $5.81 | $5.52 | 5,277,920 |
2021-03-25 | $5.82 | $5.82 | $5.63 | $5.81 | $5.52 | 4,077,880 |
2021-03-24 | $5.88 | $6.01 | $5.81 | $5.84 | $5.55 | 3,220,760 |
2021-03-23 | $6.19 | $6.20 | $5.70 | $5.84 | $5.55 | 7,492,860 |
2021-03-22 | $6.00 | $6.21 | $6.00 | $6.17 | $5.86 | 3,818,620 |
2021-03-19 | $6.13 | $6.29 | $5.97 | $5.97 | $5.67 | 11,559,160 |
2021-03-18 | $5.70 | $6.25 | $5.68 | $6.25 | $5.94 | 12,249,240 |
2021-03-17 | $5.46 | $5.68 | $5.41 | $5.68 | $5.39 | 3,553,800 |
2021-03-16 | $5.54 | $5.58 | $5.38 | $5.49 | $5.21 | 3,276,110 |
2021-03-15 | $5.59 | $5.69 | $5.49 | $5.58 | $5.30 | 3,367,340 |
2021-03-12 | $5.65 | $5.65 | $5.43 | $5.58 | $5.30 | 3,712,800 |
2021-03-11 | $5.20 | $5.55 | $5.17 | $5.55 | $5.27 | 6,366,060 |
2021-03-10 | $5.29 | $5.32 | $5.10 | $5.19 | $4.93 | 3,597,310 |
2021-03-09 | $5.25 | $5.27 | $4.89 | $5.16 | $4.90 | 9,820,110 |
2021-03-08 | $5.62 | $5.70 | $5.13 | $5.19 | $4.93 | 9,341,880 |
2021-03-05 | $5.48 | $5.59 | $5.40 | $5.53 | $5.25 | 5,499,890 |
2021-03-04 | $5.68 | $5.70 | $5.48 | $5.56 | $5.28 | 6,096,130 |
2021-03-03 | $5.61 | $5.76 | $5.53 | $5.73 | $5.44 | 5,384,850 |
2021-03-02 | $6.03 | $6.03 | $5.50 | $5.56 | $5.28 | 15,010,820 |
2021-03-01 | $5.99 | $6.07 | $5.91 | $5.95 | $5.65 | 6,163,830 |
2021-02-26 | $5.74 | $6.12 | $5.74 | $5.85 | $5.56 | 9,583,140 |
2021-02-25 | $6.01 | $6.15 | $5.93 | $5.98 | $5.68 | 14,115,240 |
2021-02-24 | $6.55 | $6.56 | $5.77 | $5.78 | $5.49 | 24,892,810 |
2021-02-23 | $6.39 | $6.74 | $6.21 | $6.41 | $6.09 | 25,053,150 |
2021-02-22 | $6.99 | $7.28 | $6.11 | $6.13 | $5.82 | 28,751,350 |
2021-02-19 | $6.50 | $6.62 | $6.39 | $6.62 | $6.29 | 7,168,280 |
2021-02-18 | $5.78 | $6.02 | $5.70 | $6.02 | $5.72 | 10,858,650 |
2021-02-17 | $5.47 | $5.47 | $5.47 | $5.47 | $5.20 | 0 |
2021-02-16 | $5.47 | $5.47 | $5.47 | $5.47 | $5.20 | 0 |
2021-02-15 | $5.47 | $5.47 | $5.47 | $5.47 | $5.20 | 0 |
2021-02-12 | $5.47 | $5.47 | $5.47 | $5.47 | $5.20 | 0 |
2021-02-11 | $5.47 | $5.47 | $5.47 | $5.47 | $5.20 | 0 |
2021-02-10 | $4.94 | $5.47 | $4.92 | $5.47 | $5.20 | 16,462,730 |
2021-02-09 | $4.80 | $5.04 | $4.72 | $4.97 | $4.72 | 15,448,870 |
2021-02-08 | $4.29 | $4.66 | $4.26 | $4.66 | $4.43 | 15,369,740 |
2021-02-05 | $4.31 | $4.31 | $4.22 | $4.24 | $4.03 | 11,357,210 |
2021-02-04 | $4.11 | $4.33 | $4.03 | $4.28 | $4.07 | 17,557,590 |
2021-02-03 | $3.80 | $4.11 | $3.67 | $4.08 | $3.88 | 19,643,730 |
2021-02-02 | $3.84 | $3.84 | $3.70 | $3.74 | $3.55 | 34,236,490 |
2021-02-01 | $3.49 | $3.49 | $3.37 | $3.49 | $3.31 | 9,221,280 |
2021-01-29 | $3.17 | $3.22 | $3.13 | $3.17 | $3.01 | 3,020,850 |
2021-01-28 | $3.22 | $3.22 | $3.11 | $3.14 | $2.98 | 5,174,900 |
2021-01-27 | $3.16 | $3.27 | $3.15 | $3.24 | $3.08 | 5,398,700 |
2021-01-26 | $3.19 | $3.21 | $3.12 | $3.14 | $2.98 | 3,548,370 |
2021-01-25 | $3.13 | $3.22 | $3.13 | $3.18 | $3.02 | 6,683,580 |
2021-01-22 | $3.09 | $3.14 | $3.08 | $3.09 | $2.93 | 2,888,050 |
2021-01-21 | $3.11 | $3.14 | $3.05 | $3.07 | $2.92 | 7,065,940 |
2021-01-20 | $3.15 | $3.19 | $3.11 | $3.13 | $2.97 | 5,882,750 |
2021-01-19 | $3.24 | $3.24 | $3.12 | $3.15 | $2.99 | 6,725,130 |
2021-01-18 | $3.15 | $3.28 | $3.14 | $3.24 | $3.08 | 8,581,900 |
2021-01-15 | $3.24 | $3.27 | $3.08 | $3.14 | $2.98 | 9,269,250 |
2021-01-14 | $3.37 | $3.40 | $3.19 | $3.20 | $3.04 | 13,799,200 |
2021-01-13 | $3.41 | $3.48 | $3.32 | $3.37 | $3.20 | 11,282,430 |
2021-01-12 | $3.23 | $3.39 | $3.20 | $3.37 | $3.20 | 19,755,560 |
2021-01-11 | $3.27 | $3.31 | $3.20 | $3.22 | $3.06 | 11,311,200 |
2021-01-08 | $3.10 | $3.27 | $3.10 | $3.22 | $3.06 | 17,786,470 |
2021-01-07 | $3.01 | $3.11 | $3.01 | $3.07 | $2.92 | 13,391,960 |
2021-01-06 | $2.96 | $3.01 | $2.95 | $2.99 | $2.84 | 7,102,090 |
2021-01-05 | $2.95 | $2.99 | $2.94 | $2.95 | $2.80 | 7,406,100 |
2021-01-04 | $2.86 | $2.98 | $2.86 | $2.96 | $2.81 | 10,103,070 |
2021-01-01 | $2.85 | $2.85 | $2.85 | $2.85 | $2.71 | 0 |
2020-12-31 | $2.83 | $2.87 | $2.83 | $2.85 | $2.71 | 4,280,600 |
2020-12-30 | $2.81 | $2.83 | $2.80 | $2.83 | $2.69 | 1,722,400 |
2020-12-29 | $2.83 | $2.84 | $2.80 | $2.81 | $2.67 | 1,906,350 |
2020-12-28 | $2.82 | $2.84 | $2.79 | $2.81 | $2.67 | 4,091,850 |
2020-12-25 | $2.78 | $2.82 | $2.75 | $2.81 | $2.67 | 3,666,550 |
2020-12-24 | $2.83 | $2.83 | $2.74 | $2.76 | $2.62 | 4,162,650 |
2020-12-23 | $2.82 | $2.86 | $2.79 | $2.82 | $2.68 | 3,901,470 |
2020-12-22 | $2.94 | $2.95 | $2.80 | $2.81 | $2.67 | 7,536,650 |
2020-12-21 | $2.97 | $2.97 | $2.93 | $2.94 | $2.79 | 3,697,220 |
2020-12-18 | $2.94 | $2.98 | $2.93 | $2.97 | $2.82 | 3,805,940 |
2020-12-17 | $2.89 | $2.95 | $2.89 | $2.94 | $2.79 | 1,718,150 |
2020-12-16 | $2.88 | $2.96 | $2.88 | $2.91 | $2.76 | 4,053,400 |
2020-12-15 | $2.90 | $2.92 | $2.86 | $2.92 | $2.77 | 2,038,080 |
2020-12-14 | $2.89 | $2.92 | $2.88 | $2.90 | $2.75 | 1,769,350 |
2020-12-11 | $2.95 | $2.95 | $2.85 | $2.89 | $2.74 | 2,329,750 |
2020-12-10 | $2.92 | $2.97 | $2.92 | $2.93 | $2.78 | 1,612,980 |
2020-12-09 | $2.91 | $2.97 | $2.91 | $2.93 | $2.78 | 4,728,700 |
2020-12-08 | $2.91 | $2.96 | $2.88 | $2.91 | $2.76 | 3,480,600 |
2020-12-07 | $2.98 | $3.03 | $2.91 | $2.92 | $2.77 | 4,970,100 |
2020-12-04 | $3.00 | $3.01 | $2.96 | $2.98 | $2.83 | 2,575,050 |
2020-12-03 | $3.10 | $3.11 | $2.99 | $3.00 | $2.85 | 3,777,100 |
2020-12-02 | $2.99 | $3.13 | $2.97 | $3.09 | $2.93 | 8,877,770 |
2020-12-01 | $2.93 | $2.98 | $2.93 | $2.98 | $2.83 | 2,958,000 |
2020-11-30 | $2.99 | $3.00 | $2.95 | $2.95 | $2.80 | 7,349,840 |
2020-11-27 | $2.94 | $2.94 | $2.88 | $2.93 | $2.78 | 3,768,620 |
2020-11-26 | $2.89 | $2.96 | $2.88 | $2.93 | $2.78 | 4,620,850 |
2020-11-25 | $2.92 | $2.94 | $2.86 | $2.88 | $2.74 | 7,005,150 |
2020-11-24 | $2.94 | $3.01 | $2.88 | $2.92 | $2.77 | 9,157,440 |
2020-11-23 | $2.78 | $2.98 | $2.78 | $2.92 | $2.77 | 11,741,570 |
2020-11-20 | $2.75 | $2.79 | $2.73 | $2.78 | $2.64 | 4,494,710 |
2020-11-19 | $2.77 | $2.77 | $2.74 | $2.75 | $2.61 | 2,097,700 |
2020-11-18 | $2.75 | $2.76 | $2.74 | $2.76 | $2.62 | 2,670,970 |
2020-11-17 | $2.75 | $2.77 | $2.73 | $2.74 | $2.60 | 3,996,200 |
2020-11-16 | $2.68 | $2.75 | $2.66 | $2.74 | $2.60 | 3,535,190 |
2020-11-13 | $2.70 | $2.70 | $2.65 | $2.67 | $2.54 | 886,000 |
2020-11-12 | $2.69 | $2.72 | $2.68 | $2.71 | $2.57 | 1,873,600 |
2020-11-11 | $2.70 | $2.71 | $2.65 | $2.70 | $2.56 | 1,680,150 |
2020-11-10 | $2.70 | $2.72 | $2.68 | $2.68 | $2.55 | 1,839,520 |
2020-11-09 | $2.64 | $2.68 | $2.63 | $2.68 | $2.55 | 2,133,650 |
2020-11-06 | $2.63 | $2.64 | $2.61 | $2.63 | $2.50 | 2,345,570 |
2020-11-05 | $2.62 | $2.63 | $2.60 | $2.62 | $2.49 | 1,196,500 |
2020-11-04 | $2.64 | $2.64 | $2.58 | $2.62 | $2.49 | 1,385,950 |
2020-11-03 | $2.61 | $2.64 | $2.59 | $2.63 | $2.50 | 1,179,570 |
2020-11-02 | $2.62 | $2.63 | $2.57 | $2.60 | $2.47 | 1,036,600 |
2020-10-30 | $2.63 | $2.63 | $2.59 | $2.61 | $2.48 | 1,170,400 |
2020-10-29 | $2.63 | $2.63 | $2.60 | $2.63 | $2.50 | 935,850 |
2020-10-28 | $2.64 | $2.64 | $2.62 | $2.64 | $2.51 | 1,123,220 |
2020-10-27 | $2.64 | $2.65 | $2.63 | $2.65 | $2.52 | 745,900 |
2020-10-26 | $2.65 | $2.66 | $2.63 | $2.64 | $2.51 | 807,600 |
2020-10-23 | $2.66 | $2.67 | $2.65 | $2.66 | $2.53 | 593,710 |
2020-10-22 | $2.69 | $2.69 | $2.64 | $2.65 | $2.52 | 479,200 |
2020-10-21 | $2.66 | $2.69 | $2.64 | $2.69 | $2.55 | 977,190 |
2020-10-20 | $2.66 | $2.66 | $2.64 | $2.65 | $2.52 | 509,700 |
2020-10-19 | $2.68 | $2.69 | $2.64 | $2.66 | $2.53 | 895,400 |
2020-10-16 | $2.67 | $2.68 | $2.64 | $2.68 | $2.55 | 561,140 |
2020-10-15 | $2.69 | $2.69 | $2.64 | $2.66 | $2.53 | 1,269,000 |
2020-10-14 | $2.69 | $2.70 | $2.68 | $2.69 | $2.55 | 1,227,120 |
2020-10-13 | $2.71 | $2.71 | $2.68 | $2.69 | $2.55 | 1,185,500 |
2020-10-12 | $2.70 | $2.72 | $2.68 | $2.71 | $2.57 | 1,241,840 |
2020-10-09 | $2.72 | $2.72 | $2.67 | $2.70 | $2.56 | 2,317,490 |
2020-10-08 | $2.70 | $2.70 | $2.70 | $2.70 | $2.56 | 0 |
2020-10-07 | $2.70 | $2.70 | $2.70 | $2.70 | $2.56 | 0 |
2020-10-06 | $2.70 | $2.70 | $2.70 | $2.70 | $2.56 | 0 |
2020-10-05 | $2.70 | $2.70 | $2.70 | $2.70 | $2.56 | 0 |
2020-10-02 | $2.70 | $2.70 | $2.70 | $2.70 | $2.56 | 0 |
2020-10-01 | $2.70 | $2.70 | $2.70 | $2.70 | $2.56 | 0 |
2020-09-30 | $2.70 | $2.71 | $2.68 | $2.70 | $2.56 | 1,271,250 |
2020-09-29 | $2.71 | $2.71 | $2.68 | $2.70 | $2.56 | 1,437,090 |
2020-09-28 | $2.72 | $2.74 | $2.68 | $2.71 | $2.57 | 1,141,600 |
2020-09-25 | $2.74 | $2.75 | $2.70 | $2.72 | $2.58 | 1,186,300 |
2020-09-24 | $2.77 | $2.79 | $2.72 | $2.73 | $2.59 | 2,344,050 |
2020-09-23 | $2.75 | $2.80 | $2.75 | $2.79 | $2.65 | 4,390,800 |
2020-09-22 | $2.74 | $2.78 | $2.72 | $2.75 | $2.61 | 2,094,510 |
2020-09-21 | $2.74 | $2.77 | $2.74 | $2.75 | $2.61 | 1,273,650 |
2020-09-18 | $2.74 | $2.75 | $2.72 | $2.72 | $2.58 | 1,826,630 |
2020-09-17 | $2.73 | $2.74 | $2.70 | $2.74 | $2.60 | 791,700 |
2020-09-16 | $2.70 | $2.73 | $2.69 | $2.73 | $2.59 | 990,670 |
2020-09-15 | $2.74 | $2.74 | $2.64 | $2.71 | $2.57 | 1,901,350 |
2020-09-14 | $2.73 | $2.75 | $2.72 | $2.74 | $2.60 | 417,300 |
2020-09-11 | $2.73 | $2.73 | $2.71 | $2.73 | $2.59 | 378,300 |
2020-09-10 | $2.74 | $2.77 | $2.72 | $2.74 | $2.60 | 860,570 |
2020-09-09 | $2.72 | $2.74 | $2.71 | $2.74 | $2.60 | 1,438,120 |
2020-09-08 | $2.69 | $2.74 | $2.69 | $2.73 | $2.59 | 731,750 |
2020-09-07 | $2.72 | $2.74 | $2.70 | $2.70 | $2.56 | 831,300 |
2020-09-04 | $2.73 | $2.73 | $2.69 | $2.72 | $2.58 | 1,087,300 |
2020-09-03 | $2.74 | $2.75 | $2.72 | $2.74 | $2.60 | 1,252,200 |
2020-09-02 | $2.75 | $2.76 | $2.72 | $2.75 | $2.61 | 1,580,650 |
2020-09-01 | $2.76 | $2.77 | $2.73 | $2.74 | $2.60 | 2,383,300 |
2020-08-31 | $2.70 | $2.82 | $2.70 | $2.76 | $2.62 | 4,739,220 |
2020-08-28 | $2.70 | $2.70 | $2.67 | $2.69 | $2.55 | 1,144,910 |
2020-08-27 | $2.69 | $2.70 | $2.67 | $2.69 | $2.55 | 892,450 |
2020-08-26 | $2.70 | $2.71 | $2.65 | $2.66 | $2.53 | 2,023,550 |
2020-08-25 | $2.75 | $2.76 | $2.69 | $2.70 | $2.56 | 1,927,700 |
2020-08-24 | $2.75 | $2.78 | $2.73 | $2.74 | $2.60 | 2,583,170 |
2020-08-21 | $2.68 | $2.77 | $2.68 | $2.73 | $2.59 | 5,220,650 |
2020-08-20 | $2.64 | $2.68 | $2.63 | $2.66 | $2.53 | 1,329,050 |
2020-08-19 | $2.64 | $2.64 | $2.60 | $2.63 | $2.50 | 762,150 |
2020-08-18 | $2.63 | $2.64 | $2.59 | $2.62 | $2.49 | 1,472,470 |
2020-08-17 | $2.75 | $2.77 | $2.73 | $2.75 | $2.46 | 2,527,560 |
2020-08-14 | $2.76 | $2.77 | $2.72 | $2.74 | $2.45 | 1,748,160 |
2020-08-13 | $2.75 | $2.78 | $2.74 | $2.77 | $2.48 | 1,501,240 |
2020-08-12 | $2.76 | $2.78 | $2.72 | $2.74 | $2.45 | 1,600,790 |
2020-08-11 | $2.82 | $2.84 | $2.76 | $2.76 | $2.47 | 2,448,720 |
2020-08-10 | $2.82 | $2.83 | $2.79 | $2.82 | $2.52 | 1,241,240 |
2020-08-07 | $2.83 | $2.83 | $2.79 | $2.82 | $2.52 | 1,665,640 |
2020-08-06 | $2.83 | $2.84 | $2.80 | $2.84 | $2.54 | 1,469,850 |
2020-08-05 | $2.86 | $2.86 | $2.81 | $2.83 | $2.53 | 2,145,700 |
2020-08-04 | $2.87 | $2.88 | $2.84 | $2.86 | $2.56 | 2,290,550 |
2020-08-03 | $2.85 | $2.89 | $2.84 | $2.87 | $2.57 | 2,277,650 |
2020-07-31 | $2.88 | $2.88 | $2.84 | $2.86 | $2.56 | 2,259,210 |
2020-07-30 | $2.89 | $2.89 | $2.86 | $2.88 | $2.58 | 1,836,200 |
2020-07-29 | $2.90 | $2.90 | $2.83 | $2.88 | $2.58 | 1,415,090 |
2020-07-28 | $2.85 | $2.90 | $2.85 | $2.88 | $2.58 | 1,384,550 |
2020-07-27 | $2.87 | $2.89 | $2.84 | $2.86 | $2.56 | 852,400 |
2020-07-24 | $2.92 | $2.93 | $2.83 | $2.85 | $2.55 | 3,425,500 |
2020-07-23 | $2.92 | $2.94 | $2.87 | $2.92 | $2.61 | 2,820,200 |
2020-07-22 | $2.96 | $2.96 | $2.92 | $2.95 | $2.64 | 2,788,950 |
2020-07-21 | $3.02 | $3.03 | $2.94 | $2.96 | $2.65 | 3,153,010 |
2020-07-20 | $2.87 | $3.06 | $2.86 | $3.01 | $2.69 | 7,108,770 |
2020-07-17 | $2.81 | $2.87 | $2.81 | $2.85 | $2.55 | 1,814,650 |
2020-07-16 | $2.83 | $2.85 | $2.80 | $2.81 | $2.52 | 1,424,150 |
2020-07-15 | $2.87 | $2.88 | $2.81 | $2.83 | $2.53 | 2,082,560 |
2020-07-14 | $2.92 | $2.93 | $2.84 | $2.87 | $2.57 | 2,718,150 |
2020-07-13 | $2.83 | $2.94 | $2.83 | $2.92 | $2.61 | 3,778,140 |
2020-07-10 | $2.97 | $2.98 | $2.79 | $2.81 | $2.52 | 5,363,120 |
2020-07-09 | $3.00 | $3.01 | $2.91 | $2.98 | $2.67 | 3,681,130 |
2020-07-08 | $2.99 | $3.02 | $2.93 | $3.02 | $2.70 | 2,606,000 |
2020-07-07 | $3.00 | $3.04 | $2.93 | $2.96 | $2.65 | 2,869,260 |
2020-07-06 | $2.83 | $3.00 | $2.83 | $2.98 | $2.67 | 4,578,650 |
2020-07-03 | $2.80 | $2.84 | $2.79 | $2.83 | $2.53 | 1,453,950 |
2020-07-02 | $2.74 | $2.79 | $2.74 | $2.79 | $2.50 | 1,296,560 |
2020-07-01 | $2.72 | $2.74 | $2.71 | $2.73 | $2.44 | 1,081,950 |
2020-06-30 | $2.73 | $2.73 | $2.70 | $2.70 | $2.42 | 469,150 |
2020-06-29 | $2.73 | $2.73 | $2.70 | $2.72 | $2.43 | 1,024,440 |
2020-06-26 | $2.73 | $2.73 | $2.73 | $2.73 | $2.44 | 0 |
2020-06-25 | $2.73 | $2.73 | $2.73 | $2.73 | $2.44 | 0 |
2020-06-24 | $2.70 | $2.73 | $2.70 | $2.73 | $2.44 | 720,600 |
2020-06-23 | $2.70 | $2.72 | $2.70 | $2.70 | $2.42 | 965,550 |
2020-06-22 | $2.70 | $2.71 | $2.69 | $2.70 | $2.42 | 672,180 |
2020-06-19 | $2.73 | $2.74 | $2.68 | $2.68 | $2.40 | 1,648,800 |
2020-06-18 | $2.70 | $2.74 | $2.70 | $2.72 | $2.43 | 696,550 |
2020-06-17 | $2.74 | $2.74 | $2.70 | $2.72 | $2.43 | 884,280 |
2020-06-16 | $2.73 | $2.74 | $2.70 | $2.74 | $2.45 | 796,050 |
2020-06-15 | $2.74 | $2.75 | $2.70 | $2.72 | $2.43 | 759,050 |
2020-06-12 | $2.75 | $2.75 | $2.72 | $2.74 | $2.45 | 406,850 |
2020-06-11 | $2.79 | $2.80 | $2.75 | $2.75 | $2.46 | 545,050 |
2020-06-10 | $2.81 | $2.82 | $2.76 | $2.80 | $2.51 | 709,560 |
2020-06-09 | $2.79 | $2.84 | $2.79 | $2.81 | $2.52 | 417,070 |
2020-06-08 | $2.74 | $2.82 | $2.73 | $2.79 | $2.50 | 954,650 |
2020-06-05 | $2.73 | $2.77 | $2.72 | $2.75 | $2.46 | 895,100 |
2020-06-04 | $2.75 | $2.75 | $2.70 | $2.73 | $2.44 | 1,395,890 |
2020-06-03 | $2.76 | $2.78 | $2.73 | $2.75 | $2.46 | 1,098,010 |
2020-06-02 | $2.75 | $2.78 | $2.74 | $2.76 | $2.47 | 556,850 |
2020-06-01 | $2.72 | $2.77 | $2.72 | $2.77 | $2.48 | 701,200 |
2020-05-29 | $2.77 | $2.77 | $2.71 | $2.72 | $2.43 | 711,630 |
2020-05-28 | $2.79 | $2.80 | $2.75 | $2.78 | $2.49 | 483,200 |
2020-05-27 | $2.79 | $2.80 | $2.77 | $2.79 | $2.50 | 190,500 |
2020-05-26 | $2.80 | $2.81 | $2.77 | $2.79 | $2.50 | 320,400 |
2020-05-25 | $2.78 | $2.80 | $2.71 | $2.79 | $2.50 | 764,700 |
2020-05-22 | $2.83 | $2.83 | $2.76 | $2.78 | $2.49 | 475,450 |
2020-05-21 | $2.85 | $2.85 | $2.81 | $2.82 | $2.52 | 644,850 |
2020-05-20 | $2.85 | $2.86 | $2.82 | $2.83 | $2.53 | 533,100 |
2020-05-19 | $2.86 | $2.88 | $2.83 | $2.84 | $2.54 | 738,300 |
2020-05-18 | $2.82 | $2.86 | $2.81 | $2.85 | $2.55 | 3,084,600 |
2020-05-15 | $2.82 | $2.82 | $2.79 | $2.81 | $2.52 | 463,550 |
2020-05-14 | $2.86 | $2.86 | $2.77 | $2.81 | $2.52 | 702,050 |
2020-05-13 | $2.89 | $2.89 | $2.81 | $2.82 | $2.52 | 816,550 |
2020-05-12 | $2.94 | $2.97 | $2.82 | $2.89 | $2.59 | 902,250 |
2020-05-11 | $2.98 | $2.98 | $2.90 | $2.92 | $2.61 | 743,400 |
2020-05-08 | $2.98 | $2.98 | $2.94 | $2.97 | $2.66 | 510,700 |
2020-05-07 | $2.98 | $3.00 | $2.94 | $2.96 | $2.65 | 535,450 |
2020-05-06 | $2.99 | $2.99 | $2.94 | $2.99 | $2.68 | 534,750 |
2020-05-05 | $3.01 | $3.01 | $3.01 | $3.01 | $2.69 | 0 |
2020-05-04 | $3.01 | $3.01 | $3.01 | $3.01 | $2.69 | 0 |
2020-05-01 | $3.01 | $3.01 | $3.01 | $3.01 | $2.69 | 0 |
2020-04-30 | $3.00 | $3.03 | $2.97 | $3.01 | $2.69 | 596,150 |
2020-04-29 | $2.95 | $2.99 | $2.91 | $2.97 | $2.66 | 477,400 |
2020-04-28 | $2.96 | $2.96 | $2.88 | $2.95 | $2.64 | 707,100 |
2020-04-27 | $2.98 | $2.98 | $2.91 | $2.95 | $2.64 | 360,150 |
2020-04-24 | $3.03 | $3.03 | $2.93 | $2.94 | $2.63 | 728,600 |
2020-04-23 | $3.06 | $3.06 | $2.98 | $3.01 | $2.69 | 659,500 |
2020-04-22 | $3.01 | $3.03 | $2.96 | $3.01 | $2.69 | 614,600 |
2020-04-21 | $3.13 | $3.15 | $2.98 | $2.99 | $2.68 | 1,457,200 |
2020-04-20 | $3.17 | $3.18 | $3.09 | $3.10 | $2.77 | 666,350 |
2020-04-17 | $3.19 | $3.19 | $3.14 | $3.15 | $2.82 | 684,490 |
2020-04-16 | $3.12 | $3.18 | $3.12 | $3.18 | $2.85 | 772,690 |
2020-04-15 | $3.10 | $3.19 | $3.07 | $3.16 | $2.83 | 2,723,500 |
2020-04-14 | $3.05 | $3.15 | $3.02 | $3.07 | $2.75 | 1,316,940 |
2020-04-13 | $3.06 | $3.06 | $2.94 | $2.97 | $2.66 | 733,800 |
2020-04-10 | $3.05 | $3.12 | $3.04 | $3.06 | $2.74 | 1,486,090 |
2020-04-09 | $3.08 | $3.09 | $3.03 | $3.07 | $2.75 | 1,245,250 |
2020-04-08 | $2.98 | $3.08 | $2.95 | $3.06 | $2.74 | 2,020,420 |
2020-04-07 | $2.93 | $3.00 | $2.93 | $2.98 | $2.67 | 1,101,660 |
2020-04-06 | $2.93 | $2.93 | $2.93 | $2.93 | $2.62 | 0 |
2020-04-03 | $2.89 | $2.95 | $2.85 | $2.93 | $2.62 | 1,539,500 |
2020-04-02 | $2.83 | $2.85 | $2.79 | $2.85 | $2.55 | 554,240 |
2020-04-01 | $2.82 | $2.86 | $2.80 | $2.83 | $2.53 | 1,051,500 |
2020-03-31 | $2.75 | $2.85 | $2.73 | $2.80 | $2.51 | 1,393,400 |
2020-03-30 | $2.74 | $2.77 | $2.69 | $2.73 | $2.44 | 611,300 |
2020-03-27 | $2.75 | $2.76 | $2.71 | $2.75 | $2.46 | 751,950 |
2020-03-26 | $2.76 | $2.76 | $2.68 | $2.71 | $2.43 | 463,600 |
2020-03-25 | $2.75 | $2.78 | $2.70 | $2.74 | $2.45 | 684,750 |
2020-03-24 | $2.78 | $2.78 | $2.65 | $2.71 | $2.43 | 669,350 |
2020-03-23 | $2.74 | $2.75 | $2.66 | $2.69 | $2.41 | 1,075,880 |
2020-03-20 | $2.77 | $2.79 | $2.70 | $2.79 | $2.50 | 959,190 |
2020-03-19 | $2.83 | $2.83 | $2.62 | $2.69 | $2.41 | 1,532,750 |
2020-03-18 | $2.87 | $2.91 | $2.77 | $2.77 | $2.48 | 1,272,800 |
2020-03-17 | $2.87 | $2.93 | $2.79 | $2.84 | $2.54 | 955,600 |
2020-03-16 | $3.02 | $3.02 | $2.87 | $2.91 | $2.60 | 830,850 |
2020-03-13 | $2.95 | $3.05 | $2.88 | $2.97 | $2.66 | 1,199,210 |
2020-03-12 | $3.10 | $3.10 | $3.00 | $3.02 | $2.70 | 1,223,300 |
2020-03-11 | $3.15 | $3.15 | $3.09 | $3.12 | $2.79 | 269,900 |
2020-03-10 | $3.11 | $3.13 | $3.07 | $3.12 | $2.79 | 660,120 |
2020-03-09 | $3.20 | $3.20 | $3.10 | $3.11 | $2.78 | 1,185,150 |
2020-03-06 | $3.20 | $3.22 | $3.16 | $3.21 | $2.87 | 823,870 |
2020-03-05 | $3.19 | $3.22 | $3.13 | $3.21 | $2.87 | 1,517,960 |
2020-03-04 | $3.15 | $3.15 | $3.11 | $3.15 | $2.82 | 349,700 |
2020-03-03 | $3.18 | $3.18 | $3.12 | $3.13 | $2.80 | 325,660 |
2020-03-02 | $3.10 | $3.16 | $3.08 | $3.14 | $2.81 | 987,500 |
2020-02-28 | $3.12 | $3.12 | $3.05 | $3.07 | $2.75 | 1,126,800 |
2020-02-27 | $3.16 | $3.16 | $3.08 | $3.14 | $2.81 | 433,700 |
2020-02-26 | $3.10 | $3.15 | $3.06 | $3.14 | $2.81 | 1,222,160 |
2020-02-25 | $3.11 | $3.13 | $3.07 | $3.12 | $2.79 | 1,555,120 |
2020-02-24 | $3.21 | $3.21 | $3.11 | $3.15 | $2.82 | 1,434,110 |
2020-02-21 | $3.24 | $3.25 | $3.20 | $3.22 | $2.88 | 970,990 |
2020-02-20 | $3.17 | $3.26 | $3.17 | $3.24 | $2.90 | 1,284,550 |
2020-02-19 | $3.12 | $3.18 | $3.08 | $3.18 | $2.85 | 1,780,080 |
2020-02-18 | $3.14 | $3.14 | $3.09 | $3.11 | $2.78 | 778,550 |
2020-02-17 | $3.11 | $3.12 | $3.05 | $3.12 | $2.79 | 807,190 |
2020-02-14 | $3.08 | $3.09 | $3.03 | $3.06 | $2.74 | 298,300 |
2020-02-13 | $3.12 | $3.12 | $3.01 | $3.07 | $2.75 | 1,444,340 |
2020-02-12 | $3.10 | $3.11 | $3.07 | $3.11 | $2.78 | 393,600 |
2020-02-11 | $3.11 | $3.11 | $3.06 | $3.09 | $2.77 | 447,700 |
2020-02-10 | $3.08 | $3.10 | $3.03 | $3.08 | $2.76 | 633,200 |
2020-02-07 | $3.17 | $3.17 | $3.05 | $3.09 | $2.77 | 1,080,650 |
2020-02-06 | $3.10 | $3.17 | $3.10 | $3.16 | $2.83 | 1,170,100 |
2020-02-05 | $3.12 | $3.19 | $3.07 | $3.11 | $2.78 | 1,443,490 |
2020-02-04 | $2.97 | $3.09 | $2.93 | $3.06 | $2.74 | 1,148,000 |
2020-02-03 | $2.98 | $2.98 | $2.98 | $2.98 | $2.67 | 1,054,500 |
2020-01-31 | $3.31 | $3.31 | $3.31 | $3.31 | $2.96 | 0 |
2020-01-30 | $3.31 | $3.31 | $3.31 | $3.31 | $2.96 | 0 |
2020-01-29 | $3.31 | $3.31 | $3.31 | $3.31 | $2.96 | 0 |
2020-01-28 | $3.31 | $3.31 | $3.31 | $3.31 | $2.96 | 0 |
2020-01-27 | $3.31 | $3.31 | $3.31 | $3.31 | $2.96 | 0 |
2020-01-24 | $3.31 | $3.31 | $3.31 | $3.31 | $2.96 | 0 |
2020-01-23 | $3.44 | $3.44 | $3.23 | $3.31 | $2.96 | 1,153,960 |
2020-01-22 | $3.43 | $3.44 | $3.37 | $3.42 | $3.06 | 644,600 |
2020-01-21 | $3.53 | $3.53 | $3.41 | $3.45 | $3.09 | 594,750 |
2020-01-20 | $3.50 | $3.53 | $3.46 | $3.51 | $3.14 | 367,410 |
2020-01-17 | $3.55 | $3.55 | $3.44 | $3.49 | $3.12 | 595,410 |
2020-01-16 | $3.55 | $3.57 | $3.50 | $3.52 | $3.15 | 553,930 |
2020-01-15 | $3.45 | $3.56 | $3.45 | $3.56 | $3.19 | 1,558,520 |
2020-01-14 | $3.47 | $3.48 | $3.41 | $3.42 | $3.06 | 861,370 |
2020-01-13 | $3.45 | $3.48 | $3.38 | $3.47 | $3.11 | 536,900 |
2020-01-10 | $3.52 | $3.53 | $3.40 | $3.45 | $3.09 | 609,670 |
2020-01-09 | $3.42 | $3.49 | $3.42 | $3.47 | $3.11 | 872,050 |
2020-01-08 | $3.49 | $3.51 | $3.37 | $3.38 | $3.03 | 1,039,200 |
2020-01-07 | $3.54 | $3.57 | $3.46 | $3.47 | $3.11 | 888,940 |
2020-01-06 | $3.57 | $3.57 | $3.51 | $3.53 | $3.16 | 1,089,700 |
2020-01-03 | $3.60 | $3.61 | $3.53 | $3.59 | $3.21 | 1,100,910 |
2020-01-02 | $3.47 | $3.66 | $3.47 | $3.56 | $3.19 | 2,137,030 |
2020-01-01 | $3.44 | $3.44 | $3.44 | $3.44 | $3.08 | 0 |
2019-12-31 | $3.42 | $3.47 | $3.39 | $3.44 | $3.08 | 740,950 |
2019-12-30 | $3.30 | $3.47 | $3.30 | $3.42 | $3.06 | 1,986,470 |
2019-12-27 | $3.22 | $3.34 | $3.19 | $3.34 | $2.99 | 2,350,020 |
2019-12-26 | $3.18 | $3.20 | $3.16 | $3.19 | $2.86 | 638,850 |
2019-12-25 | $3.16 | $3.17 | $3.14 | $3.16 | $2.83 | 210,000 |
2019-12-24 | $3.16 | $3.16 | $3.14 | $3.16 | $2.83 | 522,880 |
2019-12-23 | $3.17 | $3.19 | $3.13 | $3.14 | $2.81 | 1,040,810 |
2019-12-20 | $3.18 | $3.19 | $3.12 | $3.16 | $2.83 | 1,284,140 |
2019-12-19 | $3.12 | $3.17 | $3.08 | $3.16 | $2.83 | 1,505,050 |
2019-12-18 | $3.00 | $3.15 | $3.00 | $3.09 | $2.77 | 1,608,990 |
2019-12-17 | $2.92 | $3.01 | $2.91 | $3.00 | $2.69 | 1,147,880 |
2019-12-16 | $2.92 | $2.92 | $2.87 | $2.91 | $2.60 | 506,360 |
2019-12-13 | $2.90 | $2.91 | $2.84 | $2.90 | $2.60 | 502,040 |
2019-12-12 | $2.85 | $2.91 | $2.82 | $2.88 | $2.58 | 230,200 |
2019-12-11 | $2.91 | $2.91 | $2.85 | $2.88 | $2.58 | 239,170 |
2019-12-10 | $2.83 | $2.89 | $2.83 | $2.88 | $2.58 | 571,910 |
2019-12-09 | $2.83 | $2.83 | $2.79 | $2.82 | $2.52 | 293,850 |
2019-12-06 | $2.82 | $2.83 | $2.77 | $2.80 | $2.51 | 385,750 |
2019-12-05 | $2.78 | $2.82 | $2.77 | $2.80 | $2.51 | 337,070 |
2019-12-04 | $2.79 | $2.79 | $2.73 | $2.76 | $2.47 | 680,240 |
2019-12-03 | $2.91 | $2.91 | $2.74 | $2.76 | $2.47 | 3,947,550 |
2019-12-02 | $3.00 | $3.00 | $2.88 | $2.89 | $2.59 | 1,468,400 |
2019-11-29 | $3.03 | $3.03 | $2.96 | $2.97 | $2.66 | 820,460 |
2019-11-28 | $3.08 | $3.08 | $3.00 | $3.03 | $2.71 | 552,400 |
2019-11-27 | $3.08 | $3.09 | $3.05 | $3.07 | $2.75 | 240,250 |
2019-11-26 | $3.09 | $3.09 | $3.02 | $3.08 | $2.76 | 575,100 |
2019-11-25 | $3.09 | $3.09 | $3.00 | $3.08 | $2.76 | 678,280 |
2019-11-22 | $3.13 | $3.14 | $3.05 | $3.10 | $2.77 | 685,850 |
2019-11-21 | $3.11 | $3.13 | $3.10 | $3.13 | $2.80 | 238,120 |
2019-11-20 | $3.12 | $3.12 | $3.09 | $3.11 | $2.78 | 333,820 |
2019-11-19 | $3.12 | $3.12 | $3.08 | $3.12 | $2.79 | 128,300 |
2019-11-18 | $3.08 | $3.13 | $3.08 | $3.11 | $2.78 | 334,790 |
2019-11-15 | $3.12 | $3.12 | $3.07 | $3.09 | $2.77 | 241,280 |
2019-11-14 | $3.15 | $3.15 | $3.08 | $3.11 | $2.78 | 394,400 |
2019-11-13 | $3.11 | $3.13 | $3.10 | $3.13 | $2.80 | 172,910 |
2019-11-12 | $3.12 | $3.12 | $3.08 | $3.12 | $2.79 | 332,450 |
2019-11-11 | $3.16 | $3.16 | $3.10 | $3.12 | $2.79 | 362,700 |
2019-11-08 | $3.19 | $3.19 | $3.14 | $3.16 | $2.83 | 372,920 |
2019-11-07 | $3.18 | $3.18 | $3.15 | $3.17 | $2.84 | 213,600 |
2019-11-06 | $3.18 | $3.19 | $3.17 | $3.18 | $2.85 | 274,900 |
2019-11-05 | $3.18 | $3.18 | $3.14 | $3.17 | $2.84 | 553,950 |
2019-11-04 | $3.17 | $3.18 | $3.15 | $3.17 | $2.84 | 592,050 |
2019-11-01 | $3.13 | $3.16 | $3.11 | $3.15 | $2.82 | 263,600 |
2019-10-31 | $3.18 | $3.18 | $3.12 | $3.14 | $2.81 | 285,100 |
2019-10-30 | $3.20 | $3.20 | $3.15 | $3.17 | $2.84 | 189,500 |
2019-10-29 | $3.21 | $3.21 | $3.17 | $3.18 | $2.85 | 250,800 |
2019-10-28 | $3.16 | $3.21 | $3.15 | $3.20 | $2.86 | 939,990 |
2019-10-25 | $3.15 | $3.16 | $3.12 | $3.16 | $2.83 | 386,100 |
2019-10-24 | $3.17 | $3.17 | $3.11 | $3.15 | $2.82 | 241,200 |
2019-10-23 | $3.17 | $3.18 | $3.13 | $3.15 | $2.82 | 165,950 |
2019-10-22 | $3.17 | $3.17 | $3.13 | $3.15 | $2.82 | 171,950 |
2019-10-21 | $3.20 | $3.20 | $3.11 | $3.14 | $2.81 | 261,840 |
2019-10-18 | $3.20 | $3.20 | $3.16 | $3.16 | $2.83 | 268,620 |
2019-10-17 | $3.18 | $3.20 | $3.13 | $3.20 | $2.86 | 252,350 |
2019-10-16 | $3.21 | $3.21 | $3.18 | $3.20 | $2.86 | 465,900 |
2019-10-15 | $3.21 | $3.23 | $3.16 | $3.19 | $2.86 | 639,380 |
2019-10-14 | $3.19 | $3.23 | $3.19 | $3.20 | $2.86 | 586,700 |
2019-10-11 | $3.15 | $3.17 | $3.14 | $3.16 | $2.83 | 497,400 |
2019-10-10 | $3.14 | $3.16 | $3.11 | $3.15 | $2.82 | 807,920 |
2019-10-09 | $3.16 | $3.16 | $3.10 | $3.12 | $2.79 | 408,420 |
2019-10-08 | $3.16 | $3.16 | $3.11 | $3.13 | $2.80 | 465,450 |
2019-10-07 | $3.18 | $3.18 | $3.18 | $3.18 | $2.85 | 0 |
2019-10-04 | $3.18 | $3.18 | $3.18 | $3.18 | $2.85 | 0 |
2019-10-03 | $3.18 | $3.18 | $3.18 | $3.18 | $2.85 | 0 |
2019-10-02 | $3.18 | $3.18 | $3.18 | $3.18 | $2.85 | 0 |
2019-10-01 | $3.18 | $3.18 | $3.18 | $3.18 | $2.85 | 0 |
2019-09-30 | $3.17 | $3.18 | $3.14 | $3.18 | $2.85 | 489,130 |
2019-09-27 | $3.19 | $3.19 | $3.13 | $3.16 | $2.83 | 564,630 |
2019-09-26 | $3.19 | $3.19 | $3.16 | $3.18 | $2.85 | 166,300 |
2019-09-25 | $3.21 | $3.21 | $3.16 | $3.16 | $2.83 | 258,110 |
2019-09-24 | $3.23 | $3.23 | $3.20 | $3.22 | $2.88 | 201,600 |
2019-09-23 | $3.20 | $3.23 | $3.18 | $3.21 | $2.87 | 266,000 |
2019-09-20 | $3.24 | $3.24 | $3.16 | $3.23 | $2.89 | 1,374,400 |
2019-09-19 | $3.19 | $3.22 | $3.16 | $3.20 | $2.86 | 502,700 |
2019-09-18 | $3.20 | $3.20 | $3.14 | $3.17 | $2.84 | 361,950 |
2019-09-17 | $3.26 | $3.26 | $3.14 | $3.17 | $2.84 | 807,390 |
2019-09-16 | $3.29 | $3.31 | $3.23 | $3.24 | $2.90 | 993,330 |
2019-09-13 | $3.28 | $3.28 | $3.28 | $3.28 | $2.94 | 0 |
2019-09-12 | $3.27 | $3.29 | $3.25 | $3.28 | $2.94 | 636,330 |
2019-09-11 | $3.15 | $3.29 | $3.15 | $3.26 | $2.92 | 1,997,090 |
2019-09-10 | $3.11 | $3.15 | $3.10 | $3.15 | $2.82 | 823,670 |
2019-09-09 | $3.11 | $3.12 | $3.08 | $3.10 | $2.77 | 572,920 |
2019-09-06 | $3.06 | $3.11 | $3.06 | $3.10 | $2.77 | 799,010 |
2019-09-05 | $3.11 | $3.12 | $3.08 | $3.10 | $2.77 | 1,093,750 |
2019-09-04 | $3.11 | $3.11 | $3.06 | $3.10 | $2.77 | 1,150,300 |
2019-09-03 | $3.14 | $3.14 | $3.08 | $3.08 | $2.76 | 230,700 |
2019-09-02 | $3.10 | $3.10 | $3.03 | $3.09 | $2.77 | 1,075,350 |
2019-08-30 | $3.12 | $3.15 | $3.06 | $3.08 | $2.76 | 1,007,300 |
2019-08-29 | $3.16 | $3.16 | $3.12 | $3.12 | $2.79 | 261,300 |
2019-08-28 | $3.17 | $3.17 | $3.13 | $3.14 | $2.81 | 256,140 |
2019-08-27 | $3.17 | $3.17 | $3.09 | $3.16 | $2.83 | 515,980 |
2019-08-26 | $3.18 | $3.18 | $3.09 | $3.13 | $2.80 | 843,480 |
2019-08-23 | $3.25 | $3.25 | $3.17 | $3.17 | $2.84 | 620,550 |
2019-08-22 | $3.24 | $3.25 | $3.21 | $3.24 | $2.90 | 645,050 |
2019-08-21 | $3.23 | $3.23 | $3.20 | $3.23 | $2.89 | 468,660 |
2019-08-20 | $3.19 | $3.25 | $3.16 | $3.21 | $2.87 | 678,850 |
2019-08-19 | $3.20 | $3.20 | $3.15 | $3.17 | $2.84 | 1,323,260 |
2019-08-16 | $3.21 | $3.22 | $3.14 | $3.16 | $2.83 | 1,995,030 |
2019-08-15 | $3.21 | $3.25 | $3.18 | $3.24 | $2.90 | 1,019,190 |
2019-08-14 | $3.17 | $3.27 | $3.17 | $3.24 | $2.90 | 1,467,530 |
2019-08-13 | $3.27 | $3.27 | $3.08 | $3.12 | $2.79 | 909,070 |
2019-08-12 | $3.28 | $3.28 | $3.23 | $3.25 | $2.91 | 210,400 |
2019-08-09 | $3.37 | $3.37 | $3.25 | $3.26 | $2.92 | 413,200 |
2019-08-08 | $3.52 | $3.57 | $3.51 | $3.54 | $2.93 | 505,040 |
2019-08-07 | $3.57 | $3.57 | $3.50 | $3.52 | $2.91 | 441,090 |
2019-08-06 | $3.55 | $3.65 | $3.49 | $3.55 | $2.93 | 495,750 |
2019-08-05 | $3.67 | $3.67 | $3.59 | $3.61 | $2.98 | 905,050 |
2019-08-02 | $3.63 | $3.70 | $3.62 | $3.66 | $3.03 | 417,800 |
2019-08-01 | $3.71 | $3.71 | $3.68 | $3.70 | $3.06 | 155,710 |
2019-07-31 | $3.72 | $3.72 | $3.68 | $3.69 | $3.05 | 239,020 |
2019-07-30 | $3.72 | $3.73 | $3.70 | $3.73 | $3.08 | 266,420 |
2019-07-29 | $3.73 | $3.73 | $3.69 | $3.70 | $3.06 | 314,610 |
2019-07-26 | $3.71 | $3.73 | $3.68 | $3.71 | $3.07 | 381,840 |
2019-07-25 | $3.75 | $3.75 | $3.68 | $3.70 | $3.06 | 428,470 |
2019-07-24 | $3.74 | $3.75 | $3.69 | $3.73 | $3.08 | 286,300 |
2019-07-23 | $3.73 | $3.74 | $3.68 | $3.70 | $3.06 | 259,500 |
2019-07-22 | $3.70 | $3.74 | $3.67 | $3.70 | $3.06 | 214,430 |
2019-07-19 | $3.79 | $3.79 | $3.70 | $3.70 | $3.06 | 673,890 |
2019-07-18 | $3.81 | $3.81 | $3.73 | $3.74 | $3.09 | 589,020 |
2019-07-17 | $3.85 | $3.85 | $3.77 | $3.80 | $3.14 | 669,930 |
2019-07-16 | $3.86 | $3.86 | $3.81 | $3.83 | $3.17 | 412,490 |
2019-07-15 | $3.82 | $3.86 | $3.78 | $3.85 | $3.18 | 597,510 |
2019-07-12 | $3.84 | $3.85 | $3.80 | $3.83 | $3.17 | 220,030 |
2019-07-11 | $3.84 | $3.86 | $3.80 | $3.84 | $3.17 | 608,780 |
2019-07-10 | $3.85 | $3.85 | $3.79 | $3.82 | $3.16 | 919,000 |
2019-07-09 | $3.78 | $3.85 | $3.78 | $3.84 | $3.17 | 494,270 |
2019-07-08 | $3.95 | $3.95 | $3.75 | $3.83 | $3.17 | 1,197,130 |
2019-07-05 | $3.85 | $3.95 | $3.82 | $3.93 | $3.25 | 2,419,770 |
2019-07-04 | $3.72 | $3.85 | $3.72 | $3.82 | $3.16 | 2,337,850 |
2019-07-03 | $3.71 | $3.71 | $3.64 | $3.67 | $3.03 | 497,900 |
2019-07-02 | $3.74 | $3.75 | $3.69 | $3.70 | $3.06 | 645,660 |
2019-07-01 | $3.68 | $3.75 | $3.66 | $3.73 | $3.08 | 1,286,270 |
2019-06-28 | $3.65 | $3.65 | $3.60 | $3.65 | $3.02 | 352,070 |
2019-06-27 | $3.63 | $3.66 | $3.61 | $3.65 | $3.02 | 643,130 |
2019-06-26 | $3.60 | $3.63 | $3.60 | $3.61 | $2.98 | 385,580 |
2019-06-25 | $3.66 | $3.66 | $3.59 | $3.62 | $2.99 | 501,940 |
2019-06-24 | $3.64 | $3.66 | $3.61 | $3.65 | $3.02 | 849,150 |
2019-06-21 | $3.57 | $3.73 | $3.57 | $3.73 | $3.08 | 1,720,040 |
2019-06-20 | $3.55 | $3.59 | $3.55 | $3.59 | $2.97 | 573,000 |
2019-06-19 | $3.55 | $3.58 | $3.52 | $3.53 | $2.92 | 348,880 |
2019-06-18 | $3.55 | $3.55 | $3.50 | $3.50 | $2.89 | 262,250 |
2019-06-17 | $3.51 | $3.57 | $3.51 | $3.51 | $2.90 | 171,400 |
2019-06-14 | $3.60 | $3.60 | $3.53 | $3.55 | $2.93 | 292,500 |
2019-06-13 | $3.59 | $3.59 | $3.54 | $3.57 | $2.95 | 364,500 |
2019-06-12 | $3.65 | $3.65 | $3.55 | $3.55 | $2.93 | 461,350 |
2019-06-11 | $3.58 | $3.63 | $3.55 | $3.62 | $2.99 | 601,360 |
2019-06-10 | $3.53 | $3.56 | $3.50 | $3.55 | $2.93 | 343,530 |
2019-06-07 | $3.52 | $3.52 | $3.52 | $3.52 | $2.91 | 0 |
2019-06-06 | $3.59 | $3.59 | $3.50 | $3.52 | $2.91 | 366,760 |
2019-06-05 | $3.61 | $3.61 | $3.52 | $3.55 | $2.93 | 339,130 |
2019-06-04 | $3.56 | $3.61 | $3.53 | $3.55 | $2.93 | 206,820 |
2019-06-03 | $3.65 | $3.66 | $3.56 | $3.58 | $2.96 | 536,070 |
2019-05-31 | $3.64 | $3.66 | $3.62 | $3.65 | $3.02 | 274,440 |
2019-05-30 | $3.63 | $3.64 | $3.55 | $3.63 | $3.00 | 409,600 |
2019-05-29 | $3.58 | $3.64 | $3.57 | $3.63 | $3.00 | 488,540 |
2019-05-28 | $3.52 | $3.59 | $3.52 | $3.56 | $2.94 | 242,300 |
2019-05-27 | $3.50 | $3.57 | $3.48 | $3.55 | $2.93 | 367,310 |
2019-05-24 | $3.56 | $3.56 | $3.52 | $3.54 | $2.93 | 113,040 |
2019-05-23 | $3.57 | $3.57 | $3.52 | $3.52 | $2.91 | 307,700 |
2019-05-22 | $3.60 | $3.60 | $3.57 | $3.57 | $2.95 | 432,650 |
2019-05-21 | $3.54 | $3.62 | $3.54 | $3.59 | $2.97 | 330,650 |
2019-05-20 | $3.60 | $3.63 | $3.53 | $3.57 | $2.95 | 415,430 |
2019-05-17 | $3.70 | $3.73 | $3.62 | $3.63 | $3.00 | 454,060 |
2019-05-16 | $3.69 | $3.73 | $3.67 | $3.72 | $3.08 | 548,450 |
2019-05-15 | $3.71 | $3.74 | $3.66 | $3.70 | $3.06 | 633,550 |
2019-05-14 | $3.63 | $3.70 | $3.62 | $3.68 | $3.04 | 412,520 |
2019-05-13 | $3.63 | $3.72 | $3.61 | $3.68 | $3.04 | 740,980 |
2019-05-10 | $3.59 | $3.62 | $3.53 | $3.61 | $2.98 | 837,700 |
2019-05-09 | $3.66 | $3.68 | $3.50 | $3.52 | $2.91 | 1,069,200 |
2019-05-08 | $3.70 | $3.72 | $3.65 | $3.66 | $3.03 | 628,400 |
2019-05-07 | $3.70 | $3.73 | $3.68 | $3.72 | $3.08 | 675,100 |
2019-05-06 | $3.97 | $3.97 | $3.64 | $3.68 | $3.04 | 2,154,150 |
2019-05-03 | $3.99 | $3.99 | $3.99 | $3.99 | $3.30 | 0 |
2019-05-02 | $3.99 | $3.99 | $3.99 | $3.99 | $3.30 | 0 |
2019-05-01 | $3.99 | $3.99 | $3.99 | $3.99 | $3.30 | 0 |
2019-04-30 | $3.92 | $4.00 | $3.92 | $3.99 | $3.30 | 1,408,540 |
2019-04-29 | $4.06 | $4.08 | $4.00 | $4.00 | $3.31 | 931,800 |
2019-04-26 | $4.05 | $4.09 | $4.05 | $4.07 | $3.36 | 351,000 |
2019-04-25 | $4.13 | $4.13 | $4.06 | $4.08 | $3.37 | 629,150 |
2019-04-24 | $4.13 | $4.14 | $4.07 | $4.13 | $3.41 | 773,760 |
2019-04-23 | $4.12 | $4.14 | $4.06 | $4.11 | $3.40 | 1,694,200 |
2019-04-22 | $4.22 | $4.22 | $4.12 | $4.13 | $3.41 | 1,017,350 |
2019-04-19 | $4.28 | $4.28 | $4.15 | $4.19 | $3.46 | 1,745,170 |
2019-04-18 | $4.30 | $4.31 | $4.23 | $4.24 | $3.51 | 1,029,550 |
2019-04-17 | $4.23 | $4.34 | $4.23 | $4.31 | $3.56 | 2,421,410 |
2019-04-16 | $4.20 | $4.24 | $4.04 | $4.20 | $3.47 | 7,422,680 |
2019-04-15 | $4.68 | $4.68 | $4.41 | $4.41 | $3.65 | 6,728,060 |
2019-04-12 | $4.90 | $4.93 | $4.82 | $4.90 | $4.05 | 1,023,280 |
2019-04-11 | $4.98 | $4.98 | $4.89 | $4.90 | $4.05 | 1,102,810 |
2019-04-10 | $4.97 | $5.02 | $4.92 | $4.98 | $4.12 | 1,460,500 |
2019-04-09 | $4.98 | $5.00 | $4.92 | $4.99 | $4.12 | 1,008,490 |
2019-04-08 | $4.88 | $5.02 | $4.87 | $4.98 | $4.12 | 2,818,670 |
2019-04-05 | $4.86 | $4.86 | $4.86 | $4.86 | $4.02 | 0 |
2019-04-04 | $4.78 | $4.93 | $4.78 | $4.86 | $4.02 | 2,069,390 |
2019-04-03 | $4.69 | $4.79 | $4.66 | $4.78 | $3.95 | 1,625,810 |
2019-04-02 | $4.82 | $4.83 | $4.65 | $4.69 | $3.88 | 3,572,610 |
2019-04-01 | $4.86 | $4.86 | $4.65 | $4.81 | $3.98 | 5,294,110 |
2019-03-29 | $4.84 | $4.97 | $4.84 | $4.95 | $4.09 | 769,010 |
2019-03-28 | $4.91 | $4.91 | $4.85 | $4.85 | $4.01 | 906,200 |
2019-03-27 | $4.95 | $4.98 | $4.88 | $4.92 | $4.07 | 684,700 |
2019-03-26 | $4.98 | $5.03 | $4.91 | $4.93 | $4.08 | 1,021,600 |
2019-03-25 | $4.96 | $5.05 | $4.96 | $5.00 | $4.13 | 1,060,460 |
2019-03-22 | $5.03 | $5.06 | $4.95 | $5.06 | $4.18 | 1,571,020 |
2019-03-21 | $5.02 | $5.08 | $5.02 | $5.04 | $4.17 | 997,650 |
2019-03-20 | $5.06 | $5.06 | $4.98 | $5.02 | $4.15 | 511,350 |
2019-03-19 | $5.07 | $5.10 | $5.01 | $5.04 | $4.17 | 746,300 |
2019-03-18 | $5.02 | $5.09 | $4.96 | $5.07 | $4.19 | 2,081,140 |
2019-03-15 | $4.95 | $5.06 | $4.92 | $5.04 | $4.17 | 1,589,500 |
2019-03-14 | $5.05 | $5.05 | $4.90 | $4.93 | $4.08 | 1,607,890 |
2019-03-13 | $5.18 | $5.18 | $5.03 | $5.03 | $4.16 | 1,793,600 |
2019-03-12 | $5.11 | $5.22 | $5.11 | $5.16 | $4.27 | 2,277,230 |
2019-03-11 | $5.03 | $5.09 | $4.93 | $5.08 | $4.20 | 2,279,480 |
2019-03-08 | $5.17 | $5.17 | $4.98 | $4.98 | $4.12 | 3,030,770 |
2019-03-07 | $5.16 | $5.27 | $5.16 | $5.21 | $4.31 | 2,156,440 |
2019-03-06 | $5.11 | $5.20 | $5.10 | $5.17 | $4.27 | 1,899,950 |
2019-03-05 | $5.20 | $5.20 | $5.06 | $5.11 | $4.22 | 1,988,000 |
2019-03-04 | $5.19 | $5.25 | $5.10 | $5.15 | $4.26 | 2,293,320 |
2019-03-01 | $5.18 | $5.18 | $5.06 | $5.16 | $4.27 | 1,206,680 |
2019-02-28 | $5.14 | $5.24 | $5.08 | $5.17 | $4.27 | 1,880,400 |
2019-02-27 | $5.24 | $5.30 | $5.09 | $5.14 | $4.25 | 1,521,460 |
2019-02-26 | $5.32 | $5.32 | $5.19 | $5.26 | $4.35 | 1,895,180 |
2019-02-25 | $5.02 | $5.26 | $5.02 | $5.24 | $4.33 | 3,207,230 |
2019-02-22 | $4.90 | $4.99 | $4.88 | $4.99 | $4.12 | 1,176,950 |
2019-02-21 | $4.94 | $5.04 | $4.89 | $4.93 | $4.08 | 1,615,740 |
2019-02-20 | $4.81 | $4.97 | $4.80 | $4.96 | $4.10 | 2,098,470 |
2019-02-19 | $4.79 | $4.90 | $4.73 | $4.80 | $3.97 | 1,902,310 |
2019-02-18 | $4.62 | $4.75 | $4.62 | $4.75 | $3.93 | 1,079,700 |
2019-02-15 | $4.70 | $4.70 | $4.60 | $4.62 | $3.82 | 1,063,460 |
2019-02-14 | $4.65 | $4.71 | $4.63 | $4.70 | $3.89 | 1,421,250 |
2019-02-13 | $4.55 | $4.70 | $4.54 | $4.68 | $3.87 | 2,026,270 |
2019-02-12 | $4.41 | $4.57 | $4.41 | $4.55 | $3.76 | 1,355,130 |
2019-02-11 | $4.33 | $4.43 | $4.31 | $4.41 | $3.65 | 1,078,300 |
2019-02-08 | $4.30 | $4.30 | $4.30 | $4.30 | $3.55 | 0 |
2019-02-07 | $4.30 | $4.30 | $4.30 | $4.30 | $3.55 | 0 |
2019-02-06 | $4.30 | $4.30 | $4.30 | $4.30 | $3.55 | 0 |
2019-02-05 | $4.30 | $4.30 | $4.30 | $4.30 | $3.55 | 0 |
2019-02-04 | $4.30 | $4.30 | $4.30 | $4.30 | $3.55 | 0 |
2019-02-01 | $4.26 | $4.30 | $4.23 | $4.30 | $3.55 | 663,700 |
2019-01-31 | $4.20 | $4.25 | $4.19 | $4.24 | $3.51 | 740,450 |
2019-01-30 | $4.21 | $4.22 | $4.10 | $4.16 | $3.44 | 1,381,700 |
2019-01-29 | $4.25 | $4.25 | $4.17 | $4.21 | $3.48 | 1,228,000 |
2019-01-28 | $4.28 | $4.33 | $4.25 | $4.25 | $3.51 | 699,750 |
2019-01-25 | $4.25 | $4.28 | $4.22 | $4.27 | $3.53 | 1,246,840 |
2019-01-24 | $4.31 | $4.31 | $4.21 | $4.25 | $3.51 | 1,424,700 |
2019-01-23 | $4.34 | $4.34 | $4.27 | $4.31 | $3.56 | 696,580 |
2019-01-22 | $4.38 | $4.39 | $4.32 | $4.34 | $3.59 | 427,450 |
2019-01-21 | $4.38 | $4.39 | $4.36 | $4.39 | $3.63 | 596,550 |
2019-01-18 | $4.31 | $4.38 | $4.27 | $4.37 | $3.61 | 1,189,780 |
2019-01-17 | $4.35 | $4.35 | $4.25 | $4.30 | $3.55 | 985,520 |
2019-01-16 | $4.36 | $4.38 | $4.32 | $4.35 | $3.60 | 750,750 |
2019-01-15 | $4.33 | $4.38 | $4.29 | $4.36 | $3.60 | 719,420 |
2019-01-14 | $4.40 | $4.40 | $4.29 | $4.32 | $3.57 | 1,032,800 |
2019-01-11 | $4.33 | $4.39 | $4.30 | $4.39 | $3.63 | 933,830 |
2019-01-10 | $4.31 | $4.36 | $4.27 | $4.32 | $3.57 | 494,750 |
2019-01-09 | $4.23 | $4.35 | $4.23 | $4.27 | $3.53 | 1,185,900 |
2019-01-08 | $4.25 | $4.25 | $4.20 | $4.22 | $3.49 | 494,950 |
2019-01-07 | $4.27 | $4.29 | $4.22 | $4.25 | $3.51 | 945,270 |
2019-01-04 | $4.19 | $4.25 | $4.13 | $4.24 | $3.51 | 746,630 |
2019-01-03 | $4.20 | $4.20 | $4.16 | $4.20 | $3.47 | 332,300 |
2019-01-02 | $4.19 | $4.19 | $4.15 | $4.18 | $3.46 | 434,200 |
2019-01-01 | $4.20 | $4.20 | $4.20 | $4.20 | $3.47 | 0 |
2018-12-31 | $4.20 | $4.20 | $4.20 | $4.20 | $3.47 | 0 |
2018-12-28 | $4.23 | $4.23 | $4.19 | $4.20 | $3.47 | 332,450 |
2018-12-27 | $4.23 | $4.26 | $4.17 | $4.21 | $3.48 | 559,900 |
2018-12-26 | $4.20 | $4.20 | $4.20 | $4.20 | $3.47 | 0 |
2018-12-25 | $4.20 | $4.20 | $4.20 | $4.20 | $3.47 | 0 |
2018-12-24 | $4.21 | $4.21 | $4.16 | $4.20 | $3.47 | 323,210 |
2018-12-21 | $4.28 | $4.31 | $4.12 | $4.17 | $3.45 | 1,212,100 |
2018-12-20 | $4.33 | $4.33 | $4.26 | $4.30 | $3.55 | 547,290 |
2018-12-19 | $4.38 | $4.38 | $4.32 | $4.34 | $3.59 | 431,040 |
2018-12-18 | $4.42 | $4.43 | $4.36 | $4.36 | $3.60 | 412,000 |
2018-12-17 | $4.46 | $4.46 | $4.39 | $4.43 | $3.66 | 201,720 |
2018-12-14 | $4.50 | $4.50 | $4.42 | $4.45 | $3.68 | 181,900 |
2018-12-13 | $4.44 | $4.51 | $4.39 | $4.50 | $3.72 | 746,200 |
2018-12-12 | $4.42 | $4.44 | $4.37 | $4.42 | $3.65 | 220,140 |
2018-12-11 | $4.44 | $4.44 | $4.36 | $4.40 | $3.64 | 317,000 |
2018-12-10 | $4.47 | $4.47 | $4.35 | $4.42 | $3.65 | 680,500 |
2018-12-07 | $4.55 | $4.59 | $4.45 | $4.47 | $3.70 | 423,400 |
2018-12-06 | $4.64 | $4.64 | $4.52 | $4.55 | $3.76 | 407,700 |
2018-12-05 | $4.59 | $4.66 | $4.55 | $4.64 | $3.84 | 716,150 |
2018-12-04 | $4.57 | $4.67 | $4.55 | $4.65 | $3.84 | 1,107,310 |
2018-12-03 | $4.50 | $4.58 | $4.46 | $4.56 | $3.77 | 1,100,750 |
2018-11-30 | $4.43 | $4.43 | $4.28 | $4.39 | $3.63 | 1,529,500 |
2018-11-29 | $4.50 | $4.52 | $4.38 | $4.43 | $3.66 | 949,700 |
2018-11-28 | $4.54 | $4.54 | $4.43 | $4.46 | $3.69 | 1,127,100 |
2018-11-27 | $4.54 | $4.61 | $4.47 | $4.50 | $3.72 | 1,441,280 |
2018-11-26 | $4.63 | $4.68 | $4.51 | $4.51 | $3.73 | 1,283,500 |
2018-11-23 | $4.76 | $4.76 | $4.61 | $4.64 | $3.84 | 933,890 |
2018-11-22 | $4.84 | $4.84 | $4.71 | $4.75 | $3.93 | 563,800 |
2018-11-21 | $4.80 | $4.82 | $4.73 | $4.80 | $3.97 | 935,150 |
2018-11-20 | $4.93 | $4.93 | $4.80 | $4.83 | $3.99 | 1,069,830 |
2018-11-19 | $4.98 | $5.00 | $4.89 | $4.95 | $4.09 | 991,840 |
2018-11-16 | $4.97 | $5.05 | $4.88 | $4.97 | $4.11 | 1,185,400 |
2018-11-15 | $4.91 | $4.95 | $4.83 | $4.95 | $4.09 | 699,750 |
2018-11-14 | $4.96 | $4.97 | $4.86 | $4.89 | $4.04 | 1,346,530 |
2018-11-13 | $4.82 | $4.97 | $4.79 | $4.93 | $4.08 | 1,540,780 |
2018-11-12 | $4.75 | $4.88 | $4.75 | $4.85 | $4.01 | 1,265,370 |
2018-11-09 | $4.74 | $4.82 | $4.70 | $4.74 | $3.92 | 899,760 |
2018-11-08 | $4.83 | $4.85 | $4.73 | $4.75 | $3.93 | 889,350 |
2018-11-07 | $4.82 | $4.87 | $4.75 | $4.78 | $3.95 | 1,008,660 |
2018-11-06 | $4.81 | $4.81 | $4.72 | $4.80 | $3.97 | 678,500 |
2018-11-05 | $4.86 | $4.86 | $4.69 | $4.77 | $3.94 | 2,167,430 |
2018-11-02 | $4.65 | $4.88 | $4.65 | $4.88 | $4.03 | 3,530,670 |
2018-11-01 | $4.57 | $4.63 | $4.57 | $4.59 | $3.79 | 657,350 |
2018-10-31 | $4.53 | $4.58 | $4.46 | $4.55 | $3.76 | 426,250 |
2018-10-30 | $4.51 | $4.56 | $4.44 | $4.48 | $3.70 | 1,099,710 |
2018-10-29 | $4.68 | $4.68 | $4.53 | $4.55 | $3.76 | 730,400 |
2018-10-26 | $4.68 | $4.72 | $4.62 | $4.70 | $3.89 | 1,560,840 |
2018-10-25 | $4.66 | $4.76 | $4.56 | $4.70 | $3.89 | 1,147,300 |
2018-10-24 | $4.58 | $4.80 | $4.58 | $4.73 | $3.91 | 1,200,960 |
2018-10-23 | $4.71 | $4.74 | $4.61 | $4.66 | $3.85 | 909,480 |
2018-10-22 | $4.50 | $4.78 | $4.50 | $4.69 | $3.88 | 2,786,280 |
2018-10-19 | $4.36 | $4.52 | $4.33 | $4.44 | $3.67 | 1,521,620 |
2018-10-18 | $4.43 | $4.44 | $4.35 | $4.37 | $3.61 | 502,720 |
2018-10-17 | $4.47 | $4.49 | $4.32 | $4.41 | $3.65 | 785,570 |
2018-10-16 | $4.51 | $4.55 | $4.38 | $4.40 | $3.64 | 964,900 |
2018-10-15 | $4.63 | $4.63 | $4.50 | $4.52 | $3.74 | 613,050 |
2018-10-12 | $4.54 | $4.62 | $4.47 | $4.61 | $3.81 | 853,450 |
2018-10-11 | $4.78 | $4.78 | $4.52 | $4.58 | $3.79 | 1,581,850 |
2018-10-10 | $4.86 | $4.86 | $4.82 | $4.85 | $4.01 | 423,650 |
2018-10-09 | $4.80 | $4.86 | $4.80 | $4.82 | $3.98 | 339,960 |
2018-10-08 | $4.98 | $4.98 | $4.78 | $4.80 | $3.97 | 1,155,120 |
2018-10-05 | $5.05 | $5.05 | $5.05 | $5.05 | $4.17 | 0 |
2018-10-04 | $5.05 | $5.05 | $5.05 | $5.05 | $4.17 | 0 |
2018-10-03 | $5.05 | $5.05 | $5.05 | $5.05 | $4.17 | 0 |
2018-10-02 | $5.05 | $5.05 | $5.05 | $5.05 | $4.17 | 0 |
2018-10-01 | $5.05 | $5.05 | $5.05 | $5.05 | $4.17 | 0 |
2018-09-28 | $5.05 | $5.08 | $5.01 | $5.05 | $4.17 | 1,078,470 |
2018-09-27 | $5.07 | $5.08 | $5.02 | $5.02 | $4.15 | 536,230 |
2018-09-26 | $5.09 | $5.09 | $5.01 | $5.07 | $4.19 | 686,550 |
2018-09-25 | $4.99 | $5.08 | $4.98 | $5.05 | $4.17 | 573,610 |
2018-09-24 | $5.00 | $5.00 | $5.00 | $5.00 | $4.13 | 0 |
2018-09-21 | $4.94 | $5.05 | $4.92 | $5.00 | $4.13 | 1,353,090 |
2018-09-20 | $4.97 | $5.01 | $4.88 | $4.88 | $4.03 | 988,480 |
2018-09-19 | $4.79 | $4.98 | $4.79 | $4.95 | $4.09 | 1,335,150 |
2018-09-18 | $4.79 | $4.85 | $4.75 | $4.80 | $3.97 | 818,100 |
2018-09-17 | $4.79 | $4.80 | $4.76 | $4.76 | $3.93 | 491,800 |
2018-09-14 | $4.81 | $4.84 | $4.77 | $4.79 | $3.96 | 605,030 |
2018-09-13 | $4.81 | $4.84 | $4.77 | $4.81 | $3.98 | 729,950 |
2018-09-12 | $4.74 | $4.80 | $4.73 | $4.78 | $3.95 | 847,310 |
2018-09-11 | $4.80 | $4.82 | $4.69 | $4.74 | $3.92 | 1,480,060 |
2018-09-10 | $5.00 | $5.00 | $4.73 | $4.75 | $3.93 | 1,480,130 |
2018-09-07 | $5.16 | $5.17 | $4.94 | $4.95 | $4.09 | 2,173,300 |
2018-09-06 | $5.42 | $5.42 | $5.05 | $5.09 | $4.21 | 1,944,290 |
2018-09-05 | $5.50 | $5.50 | $5.39 | $5.42 | $4.48 | 503,360 |
2018-09-04 | $5.44 | $5.48 | $5.36 | $5.48 | $4.53 | 914,600 |
2018-09-03 | $5.55 | $5.55 | $5.41 | $5.44 | $4.50 | 890,480 |
2018-08-31 | $5.66 | $5.66 | $5.48 | $5.52 | $4.56 | 1,302,450 |
2018-08-30 | $5.63 | $5.65 | $5.55 | $5.64 | $4.66 | 767,270 |
2018-08-29 | $5.75 | $5.81 | $5.56 | $5.60 | $4.63 | 2,560,050 |
2018-08-28 | $6.11 | $6.15 | $5.72 | $5.75 | $4.75 | 7,696,020 |
2018-08-27 | $6.30 | $6.37 | $6.23 | $6.36 | $5.26 | 615,430 |
2018-08-24 | $6.37 | $6.37 | $6.23 | $6.27 | $5.18 | 1,144,960 |
2018-08-23 | $6.40 | $6.40 | $6.33 | $6.37 | $5.27 | 207,020 |
2018-08-22 | $6.43 | $6.43 | $6.34 | $6.37 | $5.27 | 225,500 |
2018-08-21 | $6.36 | $6.44 | $6.34 | $6.36 | $5.26 | 1,124,340 |
2018-08-20 | $6.26 | $6.36 | $6.22 | $6.35 | $5.25 | 1,084,610 |
2018-08-17 | $6.31 | $6.38 | $6.25 | $6.28 | $5.19 | 998,440 |
2018-08-16 | $6.25 | $6.34 | $6.20 | $6.28 | $5.19 | 1,760,770 |
2018-08-15 | $6.37 | $6.44 | $6.27 | $6.30 | $5.21 | 3,665,100 |
2018-08-14 | $6.44 | $6.44 | $6.32 | $6.33 | $5.23 | 679,770 |
2018-08-13 | $6.48 | $6.48 | $6.36 | $6.46 | $5.34 | 350,000 |
2018-08-10 | $6.53 | $6.53 | $6.41 | $6.49 | $5.36 | 648,290 |
2018-08-09 | $10.23 | $10.41 | $10.06 | $10.40 | $5.32 | 1,161,150 |
2018-08-08 | $10.29 | $10.29 | $10.17 | $10.20 | $5.22 | 420,760 |
2018-08-07 | $10.11 | $10.29 | $10.03 | $10.26 | $5.25 | 893,440 |
2018-08-06 | $10.28 | $10.28 | $10.00 | $10.00 | $5.12 | 1,159,790 |
2018-08-03 | $10.04 | $10.09 | $9.99 | $10.02 | $5.13 | 369,800 |
2018-08-02 | $10.34 | $10.34 | $9.92 | $9.99 | $5.11 | 874,330 |
2018-08-01 | $10.47 | $10.54 | $10.26 | $10.27 | $5.26 | 582,500 |
2018-07-31 | $10.31 | $10.42 | $10.30 | $10.37 | $5.31 | 347,180 |
2018-07-30 | $10.57 | $10.58 | $10.32 | $10.39 | $5.32 | 463,500 |
2018-07-27 | $10.50 | $10.56 | $10.45 | $10.51 | $5.38 | 374,530 |
2018-07-26 | $10.58 | $10.66 | $10.49 | $10.56 | $5.41 | 372,010 |
2018-07-25 | $10.68 | $10.69 | $10.50 | $10.52 | $5.39 | 457,270 |
2018-07-24 | $10.30 | $10.65 | $10.28 | $10.65 | $5.45 | 1,361,280 |
2018-07-23 | $10.00 | $10.38 | $10.00 | $10.30 | $5.27 | 842,090 |
2018-07-20 | $9.97 | $10.06 | $9.85 | $10.03 | $5.13 | 650,470 |
2018-07-19 | $10.05 | $10.08 | $9.97 | $9.99 | $5.11 | 308,700 |
2018-07-18 | $9.97 | $10.09 | $9.96 | $10.01 | $5.12 | 301,810 |
2018-07-17 | $10.00 | $10.02 | $9.94 | $9.95 | $5.09 | 313,520 |
2018-07-16 | $10.16 | $10.16 | $9.95 | $10.00 | $5.12 | 642,270 |
2018-07-13 | $10.16 | $10.25 | $10.08 | $10.16 | $5.20 | 460,600 |
2018-07-12 | $9.93 | $10.18 | $9.92 | $10.16 | $5.20 | 839,320 |
2018-07-11 | $10.05 | $10.05 | $9.86 | $9.93 | $5.08 | 562,280 |
2018-07-10 | $9.97 | $10.06 | $9.94 | $10.06 | $5.15 | 529,640 |
2018-07-09 | $9.87 | $9.93 | $9.81 | $9.93 | $5.08 | 483,310 |
2018-07-06 | $9.83 | $9.85 | $9.66 | $9.78 | $5.01 | 687,750 |
2018-07-05 | $9.96 | $9.96 | $9.66 | $9.68 | $4.96 | 736,000 |
2018-07-04 | $10.02 | $10.02 | $9.85 | $9.92 | $5.08 | 602,850 |
2018-07-03 | $10.05 | $10.05 | $9.82 | $9.99 | $5.11 | 624,000 |
2018-07-02 | $10.15 | $10.27 | $9.97 | $9.98 | $5.11 | 797,520 |
2018-06-29 | $10.08 | $10.15 | $9.97 | $10.12 | $5.18 | 676,310 |
2018-06-28 | $9.95 | $10.02 | $9.86 | $9.95 | $5.09 | 601,650 |
2018-06-27 | $9.94 | $10.10 | $9.84 | $9.91 | $5.07 | 646,050 |
2018-06-26 | $9.85 | $9.97 | $9.61 | $9.90 | $5.07 | 888,220 |
2018-06-25 | $10.50 | $10.50 | $9.83 | $9.90 | $5.07 | 1,524,780 |
2018-06-22 | $10.43 | $10.46 | $10.35 | $10.38 | $5.31 | 891,310 |
2018-06-21 | $10.62 | $10.70 | $10.42 | $10.42 | $5.33 | 1,223,140 |
2018-06-20 | $10.69 | $10.78 | $10.49 | $10.63 | $5.44 | 848,390 |
2018-06-19 | $11.12 | $11.17 | $10.45 | $10.59 | $5.42 | 1,647,600 |
2018-06-18 | $11.18 | $11.18 | $11.18 | $11.18 | $5.72 | 0 |
2018-06-15 | $11.29 | $11.29 | $11.12 | $11.18 | $5.72 | 537,740 |
2018-06-14 | $11.27 | $11.34 | $11.21 | $11.25 | $5.76 | 343,000 |
2018-06-13 | $11.48 | $11.48 | $11.27 | $11.30 | $5.78 | 362,880 |
2018-06-12 | $11.30 | $11.39 | $11.26 | $11.38 | $5.83 | 396,880 |
2018-06-11 | $11.11 | $11.31 | $11.07 | $11.27 | $5.77 | 672,290 |
2018-06-08 | $11.42 | $11.42 | $11.17 | $11.19 | $5.73 | 675,070 |
2018-06-07 | $11.47 | $11.47 | $11.35 | $11.38 | $5.83 | 410,380 |
2018-06-06 | $11.34 | $11.45 | $11.32 | $11.37 | $5.82 | 346,680 |
2018-06-05 | $11.15 | $11.44 | $11.11 | $11.40 | $5.84 | 546,070 |
2018-06-04 | $11.05 | $11.12 | $11.02 | $11.11 | $5.69 | 329,350 |
2018-06-01 | $10.93 | $11.12 | $10.91 | $11.02 | $5.64 | 716,670 |
2018-05-31 | $11.28 | $11.30 | $10.85 | $10.93 | $5.60 | 4,220,450 |
2018-05-30 | $11.50 | $11.50 | $11.02 | $11.18 | $5.72 | 2,300,880 |
2018-05-29 | $11.51 | $11.58 | $11.45 | $11.49 | $5.88 | 803,610 |
2018-05-28 | $11.63 | $11.63 | $11.46 | $11.55 | $5.91 | 951,390 |
2018-05-25 | $11.52 | $11.59 | $11.48 | $11.54 | $5.91 | 776,010 |
2018-05-24 | $11.62 | $11.62 | $11.47 | $11.53 | $5.90 | 294,010 |
2018-05-23 | $11.78 | $11.78 | $11.41 | $11.52 | $5.90 | 925,180 |
2018-05-22 | $11.83 | $11.83 | $11.67 | $11.77 | $6.03 | 374,150 |
2018-05-21 | $11.70 | $11.94 | $11.67 | $11.74 | $6.01 | 1,246,260 |
2018-05-18 | $11.40 | $11.66 | $11.33 | $11.66 | $5.97 | 815,510 |
2018-05-17 | $11.58 | $11.58 | $11.33 | $11.38 | $5.83 | 747,280 |
2018-05-16 | $11.63 | $11.63 | $11.43 | $11.53 | $5.90 | 363,480 |
2018-05-15 | $11.69 | $11.74 | $11.42 | $11.59 | $5.93 | 382,110 |
2018-05-14 | $11.54 | $11.68 | $11.54 | $11.62 | $5.95 | 497,180 |
2018-05-11 | $11.55 | $11.61 | $11.50 | $11.54 | $5.91 | 321,190 |
2018-05-10 | $11.48 | $11.53 | $11.37 | $11.47 | $5.87 | 364,540 |
2018-05-09 | $11.40 | $11.58 | $11.30 | $11.41 | $5.84 | 510,590 |
2018-05-08 | $11.15 | $11.49 | $11.15 | $11.46 | $5.87 | 1,302,860 |
2018-05-07 | $10.88 | $11.16 | $10.81 | $11.10 | $5.68 | 1,236,000 |
2018-05-04 | $10.73 | $10.75 | $10.60 | $10.69 | $5.47 | 530,780 |
2018-05-03 | $10.88 | $10.88 | $10.54 | $10.71 | $5.48 | 1,674,450 |
2018-05-02 | $11.14 | $11.18 | $10.81 | $10.88 | $5.57 | 967,830 |
2018-05-01 | $11.12 | $11.12 | $11.12 | $11.12 | $5.69 | 0 |
2018-04-30 | $11.12 | $11.12 | $11.12 | $11.12 | $5.69 | 0 |
2018-04-27 | $11.80 | $11.80 | $10.90 | $11.12 | $5.69 | 2,989,470 |
2018-04-26 | $12.01 | $12.06 | $11.89 | $11.90 | $6.09 | 308,410 |
2018-04-25 | $11.94 | $11.99 | $11.83 | $11.97 | $6.13 | 524,800 |
2018-04-24 | $11.69 | $11.95 | $11.52 | $11.94 | $6.11 | 794,100 |
2018-04-23 | $11.46 | $11.77 | $11.35 | $11.53 | $5.90 | 666,150 |
2018-04-20 | $12.08 | $12.08 | $11.31 | $11.45 | $5.86 | 1,476,940 |
2018-04-19 | $11.93 | $12.09 | $11.80 | $12.07 | $6.18 | 504,000 |
2018-04-18 | $12.28 | $12.35 | $11.70 | $11.93 | $6.11 | 1,670,290 |
2018-04-17 | $12.38 | $12.45 | $12.21 | $12.24 | $6.27 | 354,300 |
2018-04-16 | $12.49 | $12.54 | $12.32 | $12.38 | $6.34 | 557,830 |
2018-04-13 | $12.47 | $12.55 | $12.43 | $12.54 | $6.42 | 334,500 |
2018-04-12 | $12.55 | $12.61 | $12.40 | $12.46 | $6.38 | 582,800 |
2018-04-11 | $12.81 | $12.86 | $12.53 | $12.60 | $6.45 | 2,477,370 |
2018-04-10 | $12.70 | $12.88 | $12.68 | $12.79 | $6.55 | 856,450 |
2018-04-09 | $12.76 | $12.79 | $12.48 | $12.67 | $6.49 | 1,071,410 |
2018-04-06 | $12.78 | $12.78 | $12.78 | $12.78 | $6.54 | 0 |
2018-04-05 | $12.78 | $12.78 | $12.78 | $12.78 | $6.54 | 0 |
2018-04-04 | $12.87 | $12.93 | $12.76 | $12.78 | $6.54 | 538,400 |
2018-04-03 | $12.65 | $12.93 | $12.65 | $12.84 | $6.57 | 581,200 |
2018-04-02 | $13.08 | $13.08 | $12.86 | $12.90 | $6.60 | 796,670 |
2018-03-30 | $13.07 | $13.10 | $13.00 | $13.07 | $6.69 | 816,180 |
2018-03-29 | $12.78 | $13.03 | $12.78 | $13.00 | $6.66 | 749,800 |
2018-03-28 | $13.05 | $13.10 | $12.85 | $12.90 | $6.60 | 1,418,260 |
2018-03-27 | $12.95 | $13.08 | $12.91 | $13.00 | $6.66 | 806,470 |
2018-03-26 | $12.49 | $12.85 | $12.48 | $12.74 | $6.52 | 865,290 |
2018-03-23 | $12.92 | $12.93 | $12.51 | $12.73 | $6.52 | 1,323,960 |
2018-03-22 | $13.17 | $13.29 | $12.99 | $13.13 | $6.72 | 718,170 |
2018-03-21 | $13.23 | $13.36 | $13.10 | $13.17 | $6.74 | 478,750 |
2018-03-20 | $13.23 | $13.29 | $13.14 | $13.27 | $6.79 | 434,250 |
2018-03-19 | $13.21 | $13.31 | $13.18 | $13.28 | $6.80 | 347,870 |
2018-03-16 | $13.33 | $13.42 | $13.17 | $13.17 | $6.74 | 946,540 |
2018-03-15 | $13.41 | $13.48 | $13.30 | $13.38 | $6.85 | 607,390 |
2018-03-14 | $13.51 | $13.58 | $13.40 | $13.45 | $6.89 | 500,560 |
2018-03-13 | $13.61 | $13.67 | $13.51 | $13.51 | $6.92 | 791,590 |
2018-03-12 | $13.50 | $13.68 | $13.50 | $13.67 | $7.00 | 1,088,150 |
2018-03-09 | $13.43 | $13.54 | $13.38 | $13.51 | $6.92 | 997,200 |
2018-03-08 | $13.29 | $13.43 | $13.29 | $13.43 | $6.88 | 1,039,030 |
2018-03-07 | $13.24 | $13.42 | $13.20 | $13.24 | $6.78 | 772,660 |
2018-03-06 | $13.12 | $13.28 | $13.09 | $13.28 | $6.80 | 860,810 |
2018-03-05 | $13.39 | $13.39 | $13.02 | $13.02 | $6.67 | 800,040 |
2018-03-02 | $13.35 | $13.35 | $13.26 | $13.33 | $6.82 | 633,040 |
2018-03-01 | $13.27 | $13.36 | $13.15 | $13.33 | $6.82 | 539,260 |
2018-02-28 | $13.30 | $13.38 | $13.12 | $13.22 | $6.77 | 965,290 |
2018-02-27 | $13.35 | $13.39 | $13.12 | $13.26 | $6.79 | 545,940 |
2018-02-26 | $13.20 | $13.43 | $13.20 | $13.27 | $6.79 | 720,340 |
2018-02-23 | $13.02 | $13.20 | $13.00 | $13.17 | $6.74 | 911,730 |
2018-02-22 | $12.97 | $13.05 | $12.89 | $13.04 | $6.68 | 761,010 |
2018-02-21 | $12.80 | $12.80 | $12.80 | $12.80 | $6.55 | 0 |
2018-02-20 | $12.80 | $12.80 | $12.80 | $12.80 | $6.55 | 0 |
2018-02-19 | $12.80 | $12.80 | $12.80 | $12.80 | $6.55 | 0 |
2018-02-16 | $12.80 | $12.80 | $12.80 | $12.80 | $6.55 | 0 |
2018-02-15 | $12.80 | $12.80 | $12.80 | $12.80 | $6.55 | 0 |
2018-02-14 | $12.62 | $12.80 | $12.52 | $12.80 | $6.55 | 653,710 |
2018-02-13 | $12.47 | $12.66 | $12.46 | $12.63 | $6.47 | 975,790 |
2018-02-12 | $12.30 | $12.47 | $12.25 | $12.38 | $6.34 | 1,047,640 |
2018-02-09 | $12.73 | $12.73 | $12.04 | $12.23 | $6.26 | 2,588,320 |
2018-02-08 | $13.20 | $13.20 | $12.93 | $12.97 | $6.64 | 1,484,930 |
2018-02-07 | $13.40 | $13.51 | $13.12 | $13.17 | $6.74 | 1,588,040 |
2018-02-06 | $13.45 | $13.56 | $13.12 | $13.15 | $6.73 | 1,877,430 |
2018-02-05 | $13.35 | $13.69 | $13.11 | $13.66 | $6.99 | 1,875,740 |
2018-02-02 | $13.31 | $13.41 | $13.08 | $13.41 | $6.86 | 540,630 |
2018-02-01 | $13.43 | $13.53 | $13.17 | $13.30 | $6.81 | 813,800 |
2018-01-31 | $13.46 | $13.57 | $13.23 | $13.35 | $6.83 | 1,136,460 |
2018-01-30 | $13.63 | $13.68 | $13.52 | $13.52 | $6.92 | 480,990 |
2018-01-29 | $13.50 | $13.73 | $13.46 | $13.61 | $6.97 | 1,567,740 |
2018-01-26 | $13.23 | $13.50 | $13.23 | $13.45 | $6.89 | 696,780 |
2018-01-25 | $13.30 | $13.42 | $13.25 | $13.32 | $6.82 | 800,930 |
2018-01-24 | $13.40 | $13.53 | $13.22 | $13.35 | $6.83 | 1,250,200 |
2018-01-23 | $13.45 | $13.52 | $13.35 | $13.42 | $6.87 | 560,900 |
2018-01-22 | $13.58 | $13.68 | $13.40 | $13.40 | $6.86 | 1,089,100 |
2018-01-19 | $13.43 | $13.74 | $13.43 | $13.55 | $6.94 | 1,828,530 |
2018-01-18 | $13.42 | $13.50 | $13.35 | $13.49 | $6.91 | 622,120 |
2018-01-17 | $13.55 | $13.55 | $13.22 | $13.35 | $6.83 | 962,930 |
2018-01-16 | $13.25 | $13.51 | $13.14 | $13.51 | $6.92 | 903,480 |
2018-01-15 | $13.71 | $13.71 | $13.17 | $13.25 | $6.78 | 1,664,710 |
2018-01-12 | $13.62 | $13.84 | $13.51 | $13.67 | $7.00 | 1,350,500 |
2018-01-11 | $13.58 | $13.68 | $13.49 | $13.54 | $6.93 | 665,800 |
2018-01-10 | $13.66 | $13.76 | $13.48 | $13.63 | $6.98 | 1,079,330 |
2018-01-09 | $13.97 | $13.97 | $13.61 | $13.66 | $6.99 | 1,279,340 |
2018-01-08 | $13.39 | $13.92 | $13.34 | $13.86 | $7.10 | 2,527,960 |
2018-01-05 | $13.35 | $13.47 | $13.31 | $13.38 | $6.85 | 885,110 |
2018-01-04 | $13.52 | $13.52 | $13.33 | $13.35 | $6.83 | 885,950 |
2018-01-03 | $13.39 | $13.54 | $13.39 | $13.44 | $6.88 | 1,081,900 |
2018-01-02 | $12.98 | $13.47 | $12.98 | $13.44 | $6.88 | 1,634,270 |
2018-01-01 | $13.06 | $13.06 | $13.06 | $13.06 | $6.69 | 0 |
2017-12-29 | $12.77 | $13.19 | $12.77 | $13.06 | $6.69 | 1,579,760 |
2017-12-28 | $12.57 | $12.76 | $12.57 | $12.75 | $6.53 | 676,370 |
2017-12-27 | $12.55 | $12.59 | $12.48 | $12.57 | $6.43 | 269,170 |
2017-12-26 | $12.47 | $12.52 | $12.44 | $12.51 | $6.40 | 281,000 |
2017-12-25 | $12.54 | $12.55 | $12.37 | $12.40 | $6.35 | 313,200 |
2017-12-22 | $12.55 | $12.55 | $12.46 | $12.50 | $6.40 | 267,700 |
2017-12-21 | $12.50 | $12.57 | $12.36 | $12.54 | $6.42 | 706,210 |
2017-12-20 | $12.53 | $12.55 | $12.39 | $12.39 | $6.34 | 460,500 |
2017-12-19 | $12.52 | $12.63 | $12.37 | $12.60 | $6.45 | 588,930 |
2017-12-18 | $12.30 | $12.45 | $12.30 | $12.37 | $6.33 | 271,530 |
2017-12-15 | $12.58 | $12.58 | $12.24 | $12.35 | $6.32 | 1,147,750 |
2017-12-14 | $12.37 | $12.49 | $12.30 | $12.47 | $6.38 | 634,270 |
2017-12-13 | $12.28 | $12.32 | $12.20 | $12.31 | $6.30 | 397,280 |
2017-12-12 | $12.31 | $12.38 | $12.19 | $12.26 | $6.28 | 678,200 |
2017-12-11 | $12.24 | $12.38 | $12.24 | $12.33 | $6.31 | 708,240 |
2017-12-08 | $12.04 | $12.21 | $11.99 | $12.21 | $6.25 | 843,580 |
2017-12-07 | $12.20 | $12.31 | $12.01 | $12.01 | $6.15 | 1,100,790 |
2017-12-06 | $12.45 | $12.55 | $12.09 | $12.25 | $6.27 | 1,543,610 |
2017-12-05 | $12.70 | $12.70 | $12.34 | $12.43 | $6.36 | 730,310 |
2017-12-04 | $12.73 | $12.75 | $12.58 | $12.66 | $6.48 | 732,590 |
2017-12-01 | $12.48 | $12.75 | $12.48 | $12.70 | $6.50 | 1,566,300 |
2017-11-30 | $12.88 | $12.99 | $12.44 | $12.44 | $6.37 | 1,912,700 |
2017-11-29 | $12.42 | $12.98 | $12.35 | $12.93 | $6.62 | 2,833,510 |
2017-11-28 | $12.31 | $12.39 | $12.12 | $12.34 | $6.32 | 1,344,490 |
2017-11-27 | $12.70 | $12.72 | $12.30 | $12.32 | $6.31 | 1,116,520 |
2017-11-24 | $12.50 | $12.69 | $12.50 | $12.62 | $6.46 | 772,320 |
2017-11-23 | $12.90 | $12.90 | $12.56 | $12.59 | $6.45 | 954,600 |
2017-11-22 | $12.35 | $12.91 | $12.35 | $12.82 | $6.56 | 2,159,730 |
2017-11-21 | $12.38 | $12.57 | $12.30 | $12.39 | $6.34 | 1,266,200 |
2017-11-20 | $12.05 | $12.40 | $11.92 | $12.38 | $6.34 | 1,802,110 |
2017-11-17 | $12.86 | $12.86 | $12.06 | $12.12 | $6.20 | 3,133,120 |
2017-11-16 | $12.86 | $13.06 | $12.72 | $12.80 | $6.55 | 1,659,450 |
2017-11-15 | $13.47 | $13.47 | $12.94 | $13.00 | $6.66 | 2,504,130 |
2017-11-14 | $13.38 | $13.56 | $13.38 | $13.48 | $6.90 | 1,317,270 |
2017-11-13 | $13.64 | $13.64 | $13.31 | $13.46 | $6.89 | 1,454,390 |
2017-11-10 | $13.50 | $13.61 | $13.42 | $13.59 | $6.96 | 1,289,580 |
2017-11-09 | $13.35 | $13.49 | $13.30 | $13.38 | $6.85 | 1,034,880 |
2017-11-08 | $13.33 | $13.54 | $13.25 | $13.35 | $6.83 | 1,256,950 |
2017-11-07 | $13.56 | $13.60 | $13.30 | $13.35 | $6.83 | 1,979,170 |
2017-11-06 | $13.50 | $13.68 | $13.16 | $13.66 | $6.99 | 2,089,400 |
2017-11-03 | $14.01 | $14.10 | $13.35 | $13.42 | $6.87 | 4,683,860 |
2017-11-02 | $14.26 | $14.30 | $14.01 | $14.01 | $7.17 | 1,134,250 |
2017-11-01 | $14.22 | $14.41 | $14.12 | $14.26 | $7.30 | 2,107,830 |
2017-10-31 | $14.13 | $14.30 | $13.90 | $14.22 | $7.28 | 2,366,280 |
2017-10-30 | $14.21 | $14.31 | $13.98 | $14.05 | $7.19 | 1,977,100 |
2017-10-27 | $14.31 | $14.38 | $14.21 | $14.23 | $7.28 | 1,786,840 |
2017-10-26 | $14.03 | $14.35 | $14.03 | $14.33 | $7.34 | 3,292,700 |
2017-10-25 | $14.04 | $14.23 | $14.02 | $14.20 | $7.27 | 1,495,900 |
2017-10-24 | $14.10 | $14.20 | $13.98 | $14.02 | $7.18 | 1,705,010 |
2017-10-23 | $14.00 | $14.22 | $13.83 | $14.18 | $7.26 | 4,489,470 |
2017-10-20 | $13.58 | $13.96 | $13.40 | $13.90 | $7.12 | 3,516,100 |
2017-10-19 | $13.48 | $13.70 | $13.14 | $13.57 | $6.95 | 6,327,970 |
2017-10-18 | $13.77 | $13.84 | $13.14 | $13.57 | $6.95 | 6,920,340 |
2017-10-17 | $14.05 | $14.05 | $13.75 | $13.80 | $7.06 | 1,265,940 |
2017-10-16 | $13.98 | $14.12 | $13.98 | $13.98 | $7.16 | 1,666,100 |
2017-10-13 | $13.75 | $13.97 | $13.75 | $13.93 | $7.13 | 1,379,470 |
2017-10-12 | $13.83 | $13.93 | $13.66 | $13.75 | $7.04 | 2,369,930 |
2017-10-11 | $14.31 | $14.32 | $13.74 | $13.77 | $7.05 | 6,761,020 |
2017-10-10 | $14.17 | $14.45 | $14.11 | $14.45 | $7.40 | 1,412,300 |
2017-10-09 | $14.60 | $14.65 | $14.00 | $14.16 | $7.25 | 2,306,960 |
2017-10-06 | $14.31 | $14.31 | $14.31 | $14.31 | $7.33 | 0 |
2017-10-05 | $14.31 | $14.31 | $14.31 | $14.31 | $7.33 | 0 |
2017-10-04 | $14.31 | $14.31 | $14.31 | $14.31 | $7.33 | 0 |
2017-10-03 | $14.31 | $14.31 | $14.31 | $14.31 | $7.33 | 0 |
2017-10-02 | $14.31 | $14.31 | $14.31 | $14.31 | $7.33 | 0 |
2017-09-29 | $14.12 | $14.34 | $14.03 | $14.31 | $7.33 | 1,716,760 |
2017-09-28 | $14.13 | $14.25 | $13.97 | $14.08 | $7.21 | 2,093,920 |
2017-09-27 | $13.63 | $14.20 | $13.63 | $14.20 | $7.27 | 3,300,740 |
2017-09-26 | $13.54 | $13.69 | $13.50 | $13.63 | $6.98 | 1,126,460 |
2017-09-25 | $14.02 | $14.14 | $13.52 | $13.58 | $6.95 | 2,317,240 |
2017-09-22 | $13.97 | $14.09 | $13.80 | $13.99 | $7.16 | 1,732,260 |
2017-09-21 | $13.55 | $14.10 | $13.55 | $14.00 | $7.17 | 3,604,670 |
2017-09-20 | $13.28 | $13.55 | $13.20 | $13.54 | $6.93 | 2,066,120 |
2017-09-19 | $13.36 | $13.41 | $13.20 | $13.25 | $6.78 | 1,133,220 |
2017-09-18 | $13.00 | $13.30 | $13.00 | $13.29 | $6.80 | 2,017,090 |
2017-09-15 | $13.05 | $13.14 | $12.91 | $12.97 | $6.64 | 1,900,600 |
2017-09-14 | $13.10 | $13.25 | $12.93 | $13.05 | $6.68 | 3,192,100 |
2017-09-13 | $12.70 | $13.39 | $12.70 | $13.19 | $6.75 | 5,797,440 |
2017-09-12 | $12.27 | $12.86 | $12.22 | $12.68 | $6.49 | 6,117,470 |
2017-09-11 | $11.95 | $12.25 | $11.93 | $12.22 | $6.26 | 3,361,740 |
2017-09-08 | $11.72 | $11.91 | $11.72 | $11.89 | $6.09 | 2,415,120 |
2017-09-07 | $11.69 | $11.76 | $11.65 | $11.66 | $5.97 | 844,270 |
2017-09-06 | $11.72 | $11.78 | $11.61 | $11.65 | $5.96 | 1,225,860 |
2017-09-05 | $11.78 | $11.86 | $11.73 | $11.78 | $6.03 | 1,684,340 |
2017-09-04 | $11.60 | $11.78 | $11.54 | $11.70 | $5.99 | 1,755,520 |
2017-09-01 | $11.48 | $11.62 | $11.47 | $11.51 | $5.89 | 1,700,580 |
2017-08-31 | $11.48 | $11.50 | $11.42 | $11.42 | $5.85 | 1,266,890 |
2017-08-30 | $11.25 | $11.50 | $11.25 | $11.48 | $5.88 | 2,112,700 |
2017-08-29 | $11.34 | $11.43 | $11.21 | $11.25 | $5.76 | 1,332,940 |
2017-08-28 | $11.36 | $11.37 | $11.28 | $11.32 | $5.79 | 908,950 |
2017-08-25 | $11.02 | $11.29 | $11.02 | $11.29 | $5.78 | 1,437,440 |
2017-08-24 | $11.21 | $11.24 | $11.02 | $11.03 | $5.65 | 1,152,980 |
2017-08-23 | $11.29 | $11.29 | $11.20 | $11.23 | $5.75 | 457,100 |
2017-08-22 | $11.26 | $11.31 | $11.20 | $11.29 | $5.78 | 484,100 |
2017-08-21 | $11.19 | $11.27 | $11.16 | $11.26 | $5.76 | 723,910 |
2017-08-18 | $11.04 | $11.17 | $11.01 | $11.14 | $5.70 | 964,570 |
2017-08-17 | $11.07 | $11.14 | $11.00 | $11.09 | $5.68 | 1,304,200 |
2017-08-16 | $11.40 | $11.43 | $11.00 | $11.01 | $5.64 | 3,614,640 |
2017-08-15 | $11.42 | $11.47 | $11.37 | $11.43 | $5.85 | 691,650 |
2017-08-14 | $11.16 | $11.42 | $11.16 | $11.41 | $5.84 | 1,553,870 |
2017-08-11 | $11.53 | $11.56 | $11.20 | $11.24 | $5.75 | 2,564,100 |
2017-08-10 | $11.69 | $11.73 | $11.43 | $11.54 | $5.91 | 2,016,600 |
2017-08-09 | $11.79 | $11.88 | $11.61 | $11.69 | $5.98 | 1,226,560 |
2017-08-08 | $11.71 | $11.86 | $11.71 | $11.78 | $6.03 | 1,159,830 |
2017-08-07 | $11.63 | $11.73 | $11.58 | $11.73 | $6.00 | 1,306,300 |
2017-08-04 | $11.68 | $11.80 | $11.64 | $11.72 | $6.00 | 1,641,500 |
2017-08-03 | $11.70 | $11.73 | $11.63 | $11.68 | $5.98 | 1,000,300 |
2017-08-02 | $11.68 | $11.85 | $11.64 | $11.69 | $5.98 | 1,134,700 |
2017-08-01 | $11.74 | $11.74 | $11.63 | $11.69 | $5.98 | 1,217,460 |
2017-07-31 | $11.26 | $11.80 | $11.26 | $11.71 | $5.99 | 3,494,770 |
2017-07-28 | $11.23 | $11.35 | $11.23 | $11.24 | $5.75 | 918,070 |
2017-07-27 | $11.42 | $11.47 | $11.20 | $11.23 | $5.75 | 1,756,900 |
2017-07-26 | $11.43 | $11.56 | $11.23 | $11.42 | $5.85 | 1,453,470 |
2017-07-25 | $11.38 | $11.47 | $11.33 | $11.43 | $5.85 | 876,610 |
2017-07-24 | $11.34 | $11.57 | $11.30 | $11.40 | $5.84 | 2,201,680 |
2017-07-21 | $10.99 | $11.33 | $10.99 | $11.32 | $5.79 | 2,804,480 |
2017-07-20 | $11.09 | $11.09 | $10.94 | $11.02 | $5.64 | 1,043,830 |
2017-07-19 | $10.66 | $11.05 | $10.63 | $11.00 | $5.63 | 2,782,340 |
2017-07-18 | $10.49 | $10.64 | $10.48 | $10.64 | $5.45 | 1,643,940 |
2017-07-17 | $10.83 | $10.89 | $10.47 | $10.49 | $5.37 | 3,491,400 |
2017-07-14 | $10.90 | $10.92 | $10.83 | $10.85 | $5.55 | 1,342,950 |
2017-07-13 | $10.88 | $11.01 | $10.82 | $10.91 | $5.59 | 2,041,250 |
2017-07-12 | $10.74 | $10.87 | $10.68 | $10.86 | $5.56 | 1,716,120 |
2017-07-11 | $10.78 | $10.83 | $10.67 | $10.69 | $5.47 | 1,764,210 |
2017-07-10 | $10.68 | $10.93 | $10.65 | $10.75 | $5.50 | 4,418,510 |
2017-07-07 | $10.12 | $10.38 | $10.12 | $10.38 | $5.31 | 2,395,910 |
2017-07-06 | $10.03 | $10.25 | $10.03 | $10.14 | $5.19 | 1,938,960 |
2017-07-05 | $9.83 | $10.10 | $9.83 | $10.05 | $5.14 | 2,903,110 |
2017-07-04 | $9.93 | $9.94 | $9.79 | $9.90 | $5.07 | 1,093,410 |
2017-07-03 | $9.89 | $9.96 | $9.84 | $9.93 | $5.08 | 1,051,700 |
2017-06-30 | $9.86 | $9.86 | $9.86 | $9.86 | $5.05 | 0 |
2017-06-29 | $9.86 | $9.86 | $9.86 | $9.86 | $5.05 | 0 |
2017-06-28 | $9.82 | $9.95 | $9.82 | $9.86 | $5.05 | 811,100 |
2017-06-27 | $9.85 | $9.91 | $9.74 | $9.90 | $5.07 | 1,854,590 |
2017-06-26 | $9.49 | $9.82 | $9.49 | $9.80 | $5.02 | 2,472,230 |
2017-06-23 | $9.48 | $9.51 | $9.36 | $9.49 | $4.86 | 2,718,050 |
2017-06-22 | $9.38 | $9.51 | $9.37 | $9.43 | $4.83 | 2,614,980 |
2017-06-21 | $9.35 | $9.44 | $9.35 | $9.40 | $4.81 | 1,826,920 |
2017-06-20 | $9.44 | $9.48 | $9.28 | $9.31 | $4.77 | 1,099,720 |
2017-06-19 | $9.20 | $9.41 | $9.12 | $9.40 | $4.81 | 4,100,040 |
2017-06-16 | $9.98 | $9.98 | $9.98 | $9.98 | $5.11 | 0 |
2017-06-15 | $10.14 | $10.18 | $9.96 | $9.98 | $4.76 | 2,344,690 |
2017-06-14 | $10.00 | $10.13 | $10.00 | $10.13 | $4.83 | 3,439,060 |
2017-06-13 | $9.88 | $10.01 | $9.85 | $10.00 | $4.77 | 2,891,050 |
2017-06-12 | $9.70 | $9.96 | $9.68 | $9.88 | $4.71 | 1,860,850 |
2017-06-09 | $9.70 | $9.70 | $9.62 | $9.67 | $4.61 | 878,050 |
2017-06-08 | $9.59 | $9.66 | $9.56 | $9.64 | $4.60 | 1,424,710 |
2017-06-07 | $9.49 | $9.56 | $9.44 | $9.54 | $4.55 | 1,226,400 |
2017-06-06 | $9.48 | $9.48 | $9.41 | $9.46 | $4.51 | 158,200 |
2017-06-05 | $9.49 | $9.49 | $9.43 | $9.45 | $4.51 | 292,700 |
2017-06-02 | $9.39 | $9.43 | $9.33 | $9.43 | $4.50 | 496,800 |
2017-06-01 | $9.36 | $9.40 | $9.32 | $9.36 | $4.47 | 428,270 |
2017-05-31 | $9.56 | $9.59 | $9.28 | $9.28 | $4.43 | 2,338,720 |
2017-05-30 | $9.52 | $9.52 | $9.52 | $9.52 | $4.54 | 0 |
2017-05-29 | $9.52 | $9.52 | $9.52 | $9.52 | $4.54 | 0 |
2017-05-26 | $9.50 | $9.55 | $9.48 | $9.52 | $4.54 | 434,100 |
2017-05-25 | $9.49 | $9.50 | $9.41 | $9.50 | $4.53 | 477,130 |
2017-05-24 | $9.44 | $9.50 | $9.39 | $9.44 | $4.50 | 470,300 |
2017-05-23 | $9.38 | $9.55 | $9.35 | $9.48 | $4.52 | 2,627,200 |
2017-05-22 | $9.41 | $9.45 | $9.33 | $9.38 | $4.47 | 1,605,490 |
2017-05-19 | $9.38 | $9.42 | $9.30 | $9.37 | $4.47 | 1,503,200 |
2017-05-18 | $9.35 | $9.38 | $9.30 | $9.34 | $4.46 | 1,879,190 |
2017-05-17 | $9.50 | $9.50 | $9.36 | $9.40 | $4.48 | 1,258,070 |
2017-05-16 | $9.45 | $9.51 | $9.34 | $9.49 | $4.53 | 2,793,930 |
2017-05-15 | $9.34 | $9.48 | $9.32 | $9.44 | $4.50 | 2,658,050 |
2017-05-12 | $9.16 | $9.34 | $9.15 | $9.34 | $4.46 | 3,577,510 |
2017-05-11 | $9.23 | $9.26 | $9.11 | $9.18 | $4.38 | 2,966,500 |
2017-05-10 | $9.23 | $9.35 | $9.21 | $9.24 | $4.41 | 2,472,300 |
2017-05-09 | $9.11 | $9.25 | $9.00 | $9.23 | $4.40 | 2,993,010 |
2017-05-08 | $9.07 | $9.16 | $8.84 | $9.13 | $4.36 | 3,682,860 |
2017-05-05 | $8.86 | $9.10 | $8.86 | $9.06 | $4.32 | 3,787,580 |
2017-05-04 | $8.91 | $8.91 | $8.80 | $8.86 | $4.23 | 929,700 |
2017-05-03 | $8.91 | $8.96 | $8.86 | $8.91 | $4.25 | 703,040 |
2017-05-02 | $8.90 | $8.99 | $8.88 | $8.91 | $4.25 | 779,700 |
2017-05-01 | $8.94 | $8.94 | $8.94 | $8.94 | $4.26 | 0 |
2017-04-28 | $8.88 | $8.96 | $8.83 | $8.94 | $4.26 | 851,550 |
2017-04-27 | $8.80 | $8.89 | $8.63 | $8.88 | $4.24 | 1,806,490 |
2017-04-26 | $9.20 | $9.20 | $8.75 | $8.79 | $4.19 | 4,873,090 |
2017-04-25 | $9.15 | $9.19 | $9.11 | $9.16 | $4.37 | 914,200 |
2017-04-24 | $9.18 | $9.22 | $9.08 | $9.09 | $4.34 | 1,055,480 |
2017-04-21 | $9.12 | $9.25 | $9.12 | $9.18 | $4.38 | 910,700 |
2017-04-20 | $9.20 | $9.24 | $9.07 | $9.17 | $4.37 | 1,255,180 |
2017-04-19 | $9.36 | $9.36 | $9.15 | $9.18 | $4.38 | 1,802,980 |
2017-04-18 | $9.25 | $9.42 | $9.25 | $9.36 | $4.47 | 1,720,610 |
2017-04-17 | $9.27 | $9.27 | $9.16 | $9.20 | $4.39 | 1,194,400 |
2017-04-14 | $9.34 | $9.39 | $9.20 | $9.27 | $4.42 | 1,049,700 |
2017-04-13 | $9.27 | $9.44 | $9.26 | $9.34 | $4.46 | 1,464,270 |
2017-04-12 | $9.43 | $9.43 | $9.20 | $9.26 | $4.42 | 1,936,200 |
2017-04-11 | $9.47 | $9.54 | $9.34 | $9.39 | $4.48 | 2,275,790 |
2017-04-10 | $9.42 | $9.45 | $9.32 | $9.39 | $4.48 | 1,109,920 |
2017-04-07 | $9.35 | $9.42 | $9.28 | $9.42 | $4.49 | 1,180,700 |
2017-04-06 | $9.21 | $9.37 | $9.19 | $9.37 | $4.47 | 1,242,040 |
2017-04-05 | $9.10 | $9.20 | $9.01 | $9.19 | $4.38 | 1,198,960 |
2017-04-04 | $9.10 | $9.10 | $9.10 | $9.10 | $4.34 | 0 |
2017-04-03 | $9.10 | $9.10 | $9.10 | $9.10 | $4.34 | 0 |
2017-03-31 | $8.97 | $9.13 | $8.90 | $9.10 | $4.34 | 1,128,520 |
2017-03-30 | $9.16 | $9.16 | $8.91 | $8.93 | $4.26 | 1,958,360 |
2017-03-29 | $9.16 | $9.19 | $9.10 | $9.13 | $4.36 | 769,100 |
2017-03-28 | $9.20 | $9.20 | $9.10 | $9.10 | $4.34 | 715,430 |
2017-03-27 | $9.23 | $9.27 | $9.10 | $9.16 | $4.37 | 1,339,070 |
2017-03-24 | $9.20 | $9.29 | $9.12 | $9.23 | $4.40 | 1,412,360 |
2017-03-23 | $9.30 | $9.37 | $8.98 | $9.19 | $4.38 | 3,132,300 |
2017-03-22 | $9.45 | $9.49 | $9.29 | $9.30 | $4.44 | 2,211,560 |
2017-03-21 | $9.55 | $9.58 | $9.44 | $9.53 | $4.55 | 1,191,600 |
2017-03-20 | $9.59 | $9.64 | $9.45 | $9.50 | $4.53 | 1,499,160 |
2017-03-17 | $9.66 | $9.67 | $9.50 | $9.56 | $4.56 | 1,454,710 |
2017-03-16 | $9.37 | $9.65 | $9.37 | $9.60 | $4.58 | 2,374,830 |
2017-03-15 | $9.28 | $9.42 | $9.28 | $9.32 | $4.45 | 1,306,810 |
2017-03-14 | $9.44 | $9.51 | $9.19 | $9.24 | $4.41 | 2,174,370 |
2017-03-13 | $9.23 | $9.50 | $9.18 | $9.45 | $4.51 | 2,200,940 |
2017-03-10 | $9.20 | $9.32 | $9.16 | $9.28 | $4.43 | 2,561,400 |
2017-03-09 | $9.83 | $9.87 | $9.09 | $9.12 | $4.35 | 12,716,160 |
2017-03-08 | $9.88 | $9.90 | $9.83 | $9.87 | $4.71 | 1,748,410 |
2017-03-07 | $9.83 | $9.93 | $9.76 | $9.88 | $4.71 | 1,705,480 |
2017-03-06 | $9.84 | $9.86 | $9.76 | $9.80 | $4.67 | 1,258,600 |
2017-03-03 | $9.87 | $9.91 | $9.74 | $9.80 | $4.67 | 3,145,860 |
2017-03-02 | $9.77 | $10.01 | $9.77 | $9.90 | $4.72 | 5,701,410 |
2017-03-01 | $9.83 | $9.96 | $9.75 | $9.78 | $4.67 | 2,318,280 |
2017-02-28 | $9.75 | $9.87 | $9.67 | $9.85 | $4.70 | 3,233,720 |
2017-02-27 | $9.57 | $9.79 | $9.48 | $9.74 | $4.65 | 3,066,820 |
2017-02-24 | $9.56 | $9.61 | $9.47 | $9.57 | $4.57 | 2,517,670 |
2017-02-23 | $9.46 | $9.68 | $9.46 | $9.60 | $4.58 | 4,315,250 |
2017-02-22 | $9.08 | $9.56 | $9.08 | $9.40 | $4.48 | 5,002,980 |
2017-02-21 | $9.04 | $9.10 | $9.01 | $9.08 | $4.33 | 2,020,950 |
2017-02-20 | $8.78 | $9.01 | $8.78 | $9.00 | $4.29 | 4,168,600 |
2017-02-17 | $8.68 | $8.77 | $8.61 | $8.68 | $4.14 | 1,736,480 |
2017-02-16 | $8.54 | $8.69 | $8.54 | $8.68 | $4.14 | 1,018,910 |
2017-02-15 | $8.60 | $8.77 | $8.51 | $8.56 | $4.08 | 2,795,220 |
2017-02-14 | $8.59 | $8.62 | $8.56 | $8.61 | $4.11 | 1,520,700 |
2017-02-13 | $8.40 | $8.58 | $8.40 | $8.58 | $4.09 | 2,101,080 |
2017-02-10 | $8.42 | $8.48 | $8.33 | $8.39 | $4.00 | 1,251,780 |
2017-02-09 | $8.43 | $8.50 | $8.40 | $8.41 | $4.01 | 1,659,140 |
2017-02-08 | $8.20 | $8.40 | $8.17 | $8.40 | $4.01 | 2,491,310 |
2017-02-07 | $8.24 | $8.24 | $8.13 | $8.19 | $3.91 | 984,700 |
2017-02-06 | $8.35 | $8.36 | $8.19 | $8.22 | $3.92 | 1,628,240 |
2017-02-03 | $8.33 | $8.38 | $8.28 | $8.33 | $3.97 | 1,676,350 |
2017-02-02 | $8.25 | $8.25 | $8.25 | $8.25 | $3.94 | 0 |
2017-02-01 | $8.25 | $8.25 | $8.25 | $8.25 | $3.94 | 0 |
2017-01-31 | $8.25 | $8.25 | $8.25 | $8.25 | $3.94 | 0 |
2017-01-30 | $8.25 | $8.25 | $8.25 | $8.25 | $3.94 | 0 |
2017-01-27 | $8.25 | $8.25 | $8.25 | $8.25 | $3.94 | 0 |
2017-01-26 | $8.28 | $8.28 | $8.22 | $8.25 | $3.94 | 871,260 |
2017-01-25 | $8.20 | $8.28 | $8.20 | $8.23 | $3.93 | 1,306,600 |
2017-01-24 | $8.08 | $8.21 | $8.04 | $8.21 | $3.92 | 2,693,780 |
2017-01-23 | $8.05 | $8.08 | $8.01 | $8.06 | $3.84 | 805,900 |
2017-01-20 | $7.92 | $8.04 | $7.92 | $8.02 | $3.83 | 1,270,000 |
2017-01-19 | $7.94 | $7.99 | $7.91 | $7.95 | $3.79 | 609,250 |
2017-01-18 | $7.87 | $7.96 | $7.84 | $7.93 | $3.78 | 1,148,320 |
2017-01-17 | $7.75 | $7.84 | $7.71 | $7.84 | $3.74 | 1,000,180 |
2017-01-16 | $7.91 | $7.91 | $7.66 | $7.75 | $3.70 | 2,582,980 |
2017-01-13 | $7.87 | $7.95 | $7.87 | $7.88 | $3.76 | 1,061,970 |
2017-01-12 | $7.86 | $7.93 | $7.80 | $7.88 | $3.76 | 2,212,640 |
2017-01-11 | $8.00 | $8.04 | $7.90 | $7.90 | $3.77 | 1,146,910 |
2017-01-10 | $7.92 | $8.08 | $7.92 | $8.02 | $3.83 | 1,498,990 |
2017-01-09 | $7.88 | $7.99 | $7.83 | $7.98 | $3.81 | 2,068,450 |
2017-01-06 | $7.91 | $7.91 | $7.83 | $7.83 | $3.74 | 748,260 |
2017-01-05 | $7.85 | $7.90 | $7.85 | $7.88 | $3.76 | 1,197,470 |
2017-01-04 | $7.82 | $7.88 | $7.80 | $7.86 | $3.75 | 1,170,710 |
2017-01-03 | $7.70 | $7.84 | $7.70 | $7.82 | $3.73 | 1,524,400 |
2017-01-02 | $7.70 | $7.70 | $7.70 | $7.70 | $3.67 | 0 |
2016-12-30 | $7.69 | $7.73 | $7.65 | $7.70 | $3.67 | 1,176,470 |
2016-12-29 | $7.64 | $7.70 | $7.63 | $7.68 | $3.66 | 477,260 |
2016-12-28 | $7.66 | $7.70 | $7.62 | $7.62 | $3.63 | 364,960 |
2016-12-27 | $7.67 | $7.72 | $7.62 | $7.67 | $3.66 | 552,900 |
2016-12-26 | $7.60 | $7.65 | $7.49 | $7.64 | $3.64 | 1,214,390 |
2016-12-23 | $7.74 | $7.76 | $7.58 | $7.61 | $3.63 | 2,053,650 |
2016-12-22 | $7.84 | $7.88 | $7.72 | $7.74 | $3.69 | 1,210,800 |
2016-12-21 | $7.85 | $7.88 | $7.79 | $7.87 | $3.75 | 1,308,270 |
2016-12-20 | $7.85 | $7.94 | $7.82 | $7.85 | $3.74 | 1,523,450 |
2016-12-19 | $7.75 | $7.92 | $7.69 | $7.85 | $3.74 | 2,884,360 |
2016-12-16 | $7.74 | $7.80 | $7.69 | $7.76 | $3.70 | 1,775,470 |
2016-12-15 | $7.65 | $7.74 | $7.60 | $7.73 | $3.69 | 3,702,240 |
2016-12-14 | $7.48 | $7.80 | $7.46 | $7.66 | $3.65 | 5,029,430 |
2016-12-13 | $7.42 | $7.51 | $7.38 | $7.50 | $3.58 | 1,544,630 |
2016-12-12 | $7.68 | $7.71 | $7.36 | $7.41 | $3.53 | 3,561,080 |
2016-12-09 | $7.60 | $7.72 | $7.57 | $7.69 | $3.67 | 2,003,410 |
2016-12-08 | $7.68 | $7.68 | $7.53 | $7.61 | $3.63 | 2,172,230 |
2016-12-07 | $7.75 | $7.75 | $7.60 | $7.67 | $3.66 | 2,768,460 |
2016-12-06 | $7.60 | $7.76 | $7.60 | $7.73 | $3.69 | 2,069,070 |
2016-12-05 | $7.56 | $7.87 | $7.51 | $7.61 | $3.63 | 5,417,410 |
2016-12-02 | $7.55 | $7.69 | $7.53 | $7.61 | $3.63 | 2,033,130 |
2016-12-01 | $7.53 | $7.75 | $7.53 | $7.58 | $3.62 | 2,078,250 |
2016-11-30 | $7.50 | $7.60 | $7.48 | $7.52 | $3.59 | 2,166,140 |
2016-11-29 | $7.64 | $7.67 | $7.50 | $7.52 | $3.59 | 3,443,550 |
2016-11-28 | $7.29 | $7.79 | $7.29 | $7.61 | $3.63 | 8,809,800 |
2016-11-25 | $7.14 | $7.28 | $7.10 | $7.27 | $3.47 | 4,889,100 |
2016-11-24 | $7.10 | $7.15 | $7.02 | $7.12 | $3.40 | 3,709,980 |
2016-11-23 | $7.05 | $7.13 | $7.01 | $7.10 | $3.39 | 3,425,650 |
2016-11-22 | $6.95 | $7.06 | $6.91 | $7.04 | $3.36 | 2,052,780 |
2016-11-21 | $6.95 | $7.00 | $6.91 | $6.94 | $3.31 | 597,200 |
2016-11-18 | $6.98 | $6.99 | $6.92 | $6.95 | $3.32 | 721,180 |
2016-11-17 | $7.00 | $7.02 | $6.94 | $6.99 | $3.33 | 822,320 |
2016-11-16 | $6.96 | $7.06 | $6.95 | $6.97 | $3.32 | 598,500 |
2016-11-15 | $7.08 | $7.09 | $6.95 | $6.97 | $3.32 | 1,643,800 |
2016-11-14 | $7.07 | $7.10 | $7.03 | $7.05 | $3.36 | 1,709,610 |
2016-11-11 | $7.06 | $7.09 | $7.01 | $7.04 | $3.36 | 710,500 |
2016-11-10 | $6.79 | $7.10 | $6.79 | $7.06 | $3.37 | 8,421,460 |
2016-11-09 | $6.85 | $6.87 | $6.65 | $6.76 | $3.22 | 2,649,030 |
2016-11-08 | $6.90 | $6.90 | $6.83 | $6.88 | $3.28 | 617,100 |
2016-11-07 | $6.92 | $6.93 | $6.83 | $6.85 | $3.27 | 928,800 |
2016-11-04 | $6.86 | $6.94 | $6.84 | $6.90 | $3.29 | 1,089,880 |
2016-11-03 | $6.83 | $6.92 | $6.83 | $6.86 | $3.27 | 972,450 |
2016-11-02 | $7.01 | $7.01 | $6.86 | $6.87 | $3.28 | 1,293,700 |
2016-11-01 | $6.92 | $7.06 | $6.91 | $7.02 | $3.35 | 1,388,700 |
2016-10-31 | $6.83 | $6.94 | $6.80 | $6.94 | $3.31 | 0 |
2016-10-28 | $6.97 | $6.98 | $6.82 | $6.83 | $3.26 | 2,392,900 |
2016-10-27 | $7.01 | $7.02 | $6.95 | $6.96 | $3.32 | 1,319,140 |
2016-10-26 | $7.12 | $7.15 | $6.93 | $7.02 | $3.35 | 3,599,850 |
2016-10-25 | $7.12 | $7.17 | $7.10 | $7.15 | $3.41 | 1,885,970 |
2016-10-24 | $7.06 | $7.14 | $7.06 | $7.11 | $3.39 | 1,365,140 |
2016-10-21 | $7.07 | $7.12 | $7.03 | $7.09 | $3.38 | 1,391,900 |
2016-10-20 | $7.03 | $7.09 | $7.03 | $7.05 | $3.36 | 982,690 |
2016-10-19 | $7.09 | $7.12 | $7.04 | $7.06 | $3.37 | 1,219,100 |
2016-10-18 | $6.95 | $7.09 | $6.95 | $7.08 | $3.38 | 2,385,080 |
2016-10-17 | $7.09 | $7.21 | $6.91 | $6.95 | $3.32 | 6,122,070 |
2016-10-14 | $7.12 | $7.12 | $7.05 | $7.09 | $3.38 | 861,800 |
2016-10-13 | $7.09 | $7.13 | $7.08 | $7.10 | $3.39 | 1,547,840 |
2016-10-12 | $7.11 | $7.12 | $7.06 | $7.07 | $3.37 | 1,650,080 |
2016-10-11 | $7.08 | $7.12 | $6.96 | $7.00 | $3.34 | 2,001,450 |
2016-10-10 | $7.05 | $7.09 | $7.03 | $7.09 | $3.38 | 1,086,730 |
2016-10-07 | $7.05 | $7.05 | $7.05 | $7.05 | $3.36 | 0 |
2016-10-06 | $7.05 | $7.05 | $7.05 | $7.05 | $3.36 | 0 |
2016-10-05 | $7.05 | $7.05 | $7.05 | $7.05 | $3.36 | 0 |
2016-10-04 | $7.05 | $7.05 | $7.05 | $7.05 | $3.36 | 0 |
2016-10-03 | $7.05 | $7.05 | $7.05 | $7.05 | $3.36 | 0 |
2016-09-30 | $7.03 | $7.07 | $6.99 | $7.05 | $3.36 | 1,164,600 |
2016-09-29 | $6.99 | $7.03 | $6.97 | $7.03 | $3.35 | 909,220 |
2016-09-28 | $6.87 | $6.99 | $6.86 | $6.97 | $3.32 | 1,271,310 |
2016-09-27 | $6.76 | $6.90 | $6.76 | $6.90 | $3.29 | 1,318,560 |
2016-09-26 | $7.07 | $7.07 | $6.79 | $6.79 | $3.24 | 4,066,700 |
2016-09-23 | $7.14 | $7.14 | $7.04 | $7.07 | $3.37 | 1,266,500 |
2016-09-22 | $7.17 | $7.17 | $7.04 | $7.15 | $3.41 | 3,108,030 |
2016-09-21 | $6.98 | $7.15 | $6.98 | $7.12 | $3.40 | 3,027,590 |
2016-09-20 | $7.00 | $7.00 | $6.95 | $6.99 | $3.33 | 968,680 |
2016-09-19 | $6.90 | $7.01 | $6.90 | $7.01 | $3.34 | 1,430,290 |
2016-09-16 | $6.94 | $6.94 | $6.94 | $6.94 | $3.31 | 0 |
2016-09-15 | $6.94 | $6.94 | $6.94 | $6.94 | $3.31 | 0 |
2016-09-14 | $6.91 | $6.94 | $6.83 | $6.94 | $3.31 | 2,121,810 |
2016-09-13 | $6.86 | $6.95 | $6.85 | $6.91 | $3.30 | 2,147,380 |
2016-09-12 | $6.91 | $6.91 | $6.80 | $6.83 | $3.26 | 2,940,690 |
2016-09-09 | $6.87 | $7.02 | $6.87 | $6.97 | $3.32 | 3,290,900 |
2016-09-08 | $6.88 | $6.91 | $6.85 | $6.87 | $3.28 | 863,900 |
2016-09-07 | $6.91 | $6.96 | $6.88 | $6.89 | $3.29 | 1,772,900 |
2016-09-06 | $6.71 | $6.95 | $6.70 | $6.92 | $3.30 | 4,511,640 |
2016-09-05 | $6.70 | $6.73 | $6.68 | $6.71 | $3.20 | 929,710 |
2016-09-02 | $6.69 | $6.72 | $6.66 | $6.69 | $3.19 | 656,510 |
2016-09-01 | $6.72 | $6.74 | $6.61 | $6.69 | $3.19 | 2,017,000 |
2016-08-31 | $6.61 | $6.69 | $6.61 | $6.69 | $3.19 | 1,829,130 |
2016-08-30 | $6.55 | $6.66 | $6.52 | $6.64 | $3.17 | 2,460,040 |
2016-08-29 | $6.53 | $6.55 | $6.50 | $6.55 | $3.12 | 597,500 |
2016-08-26 | $6.57 | $6.57 | $6.52 | $6.55 | $3.12 | 668,200 |
2016-08-25 | $6.65 | $6.65 | $6.47 | $6.55 | $3.12 | 2,328,030 |
2016-08-24 | $6.60 | $6.64 | $6.58 | $6.61 | $3.15 | 1,052,570 |
2016-08-23 | $6.50 | $6.62 | $6.48 | $6.59 | $3.14 | 1,254,180 |
2016-08-22 | $6.54 | $6.54 | $6.46 | $6.48 | $3.09 | 983,970 |
2016-08-19 | $6.54 | $6.58 | $6.44 | $6.52 | $3.11 | 1,821,850 |
2016-08-18 | $6.52 | $6.60 | $6.51 | $6.57 | $3.13 | 916,600 |
2016-08-17 | $6.64 | $6.65 | $6.53 | $6.54 | $3.12 | 2,007,590 |
2016-08-16 | $6.65 | $6.67 | $6.62 | $6.62 | $3.16 | 1,425,770 |
2016-08-15 | $6.59 | $6.68 | $6.54 | $6.63 | $3.16 | 2,849,430 |
2016-08-12 | $6.50 | $6.58 | $6.50 | $6.56 | $3.13 | 1,292,560 |
2016-08-11 | $6.55 | $6.57 | $6.48 | $6.49 | $3.10 | 1,097,200 |
2016-08-10 | $6.54 | $6.58 | $6.53 | $6.54 | $3.12 | 1,284,840 |
2016-08-09 | $6.43 | $6.53 | $6.43 | $6.52 | $3.11 | 3,239,000 |
2016-08-08 | $6.36 | $6.44 | $6.30 | $6.43 | $3.07 | 2,244,020 |
2016-08-05 | $6.30 | $6.37 | $6.30 | $6.34 | $3.02 | 1,114,700 |
2016-08-04 | $6.32 | $6.33 | $6.28 | $6.32 | $3.01 | 989,500 |
2016-08-03 | $6.31 | $6.32 | $6.27 | $6.31 | $3.01 | 880,480 |
2016-08-02 | $6.32 | $6.33 | $6.27 | $6.30 | $3.01 | 1,075,120 |
2016-08-01 | $6.35 | $6.39 | $6.26 | $6.32 | $3.01 | 2,298,130 |
2016-07-29 | $6.44 | $6.45 | $6.34 | $6.40 | $3.05 | 3,025,150 |
2016-07-28 | $6.20 | $6.47 | $6.20 | $6.43 | $3.07 | 5,281,180 |
2016-07-27 | $6.30 | $6.37 | $6.10 | $6.20 | $2.96 | 3,551,980 |
2016-07-26 | $6.29 | $6.32 | $6.28 | $6.31 | $3.01 | 915,230 |
2016-07-25 | $6.31 | $6.35 | $6.28 | $6.29 | $3.00 | 1,295,000 |
2016-07-22 | $6.34 | $6.40 | $6.28 | $6.31 | $3.01 | 2,811,880 |
2016-07-21 | $6.37 | $6.41 | $6.27 | $6.35 | $3.03 | 3,500,410 |
2016-07-20 | $6.27 | $6.45 | $6.27 | $6.37 | $3.04 | 5,833,180 |
2016-07-19 | $6.27 | $6.37 | $6.17 | $6.30 | $3.01 | 3,632,450 |
2016-07-18 | $6.07 | $6.37 | $6.07 | $6.30 | $3.01 | 4,630,230 |
2016-07-15 | $5.98 | $6.09 | $5.95 | $6.06 | $2.89 | 2,298,460 |
2016-07-14 | $6.28 | $6.33 | $6.26 | $6.29 | $2.83 | 2,327,910 |
2016-07-13 | $6.20 | $6.31 | $6.20 | $6.29 | $2.83 | 2,149,670 |
2016-07-12 | $6.20 | $6.24 | $6.15 | $6.22 | $2.80 | 2,566,340 |
2016-07-11 | $6.05 | $6.21 | $6.03 | $6.19 | $2.79 | 6,985,090 |
2016-07-08 | $5.92 | $5.95 | $5.91 | $5.95 | $2.68 | 542,810 |
2016-07-07 | $5.92 | $5.95 | $5.91 | $5.95 | $2.68 | 487,050 |
2016-07-06 | $5.95 | $5.95 | $5.88 | $5.92 | $2.67 | 681,200 |
2016-07-05 | $5.95 | $5.97 | $5.92 | $5.95 | $2.68 | 725,410 |
2016-07-04 | $5.92 | $5.96 | $5.86 | $5.95 | $2.68 | 824,210 |
2016-07-01 | $5.95 | $5.98 | $5.89 | $5.91 | $2.66 | 1,037,300 |
2016-06-30 | $5.90 | $5.96 | $5.88 | $5.90 | $2.66 | 1,789,630 |
2016-06-29 | $5.82 | $5.90 | $5.81 | $5.87 | $2.64 | 1,857,190 |
2016-06-28 | $5.67 | $5.80 | $5.65 | $5.80 | $2.61 | 2,146,460 |
2016-06-27 | $5.67 | $5.70 | $5.62 | $5.67 | $2.55 | 475,450 |
2016-06-24 | $5.78 | $5.79 | $5.57 | $5.63 | $2.54 | 1,566,270 |
2016-06-23 | $5.79 | $5.80 | $5.74 | $5.77 | $2.60 | 614,250 |
2016-06-22 | $5.72 | $5.79 | $5.72 | $5.79 | $2.61 | 677,880 |
2016-06-21 | $5.73 | $5.79 | $5.73 | $5.75 | $2.59 | 697,410 |
2016-06-20 | $5.69 | $5.75 | $5.64 | $5.71 | $2.57 | 832,110 |
2016-06-17 | $5.60 | $5.67 | $5.56 | $5.67 | $2.55 | 1,043,700 |
2016-06-16 | $5.65 | $5.68 | $5.52 | $5.55 | $2.50 | 810,230 |
2016-06-15 | $5.62 | $5.73 | $5.47 | $5.67 | $2.55 | 1,492,840 |
2016-06-14 | $5.59 | $5.63 | $5.55 | $5.62 | $2.53 | 1,026,020 |
2016-06-13 | $5.74 | $5.74 | $5.56 | $5.58 | $2.51 | 1,328,700 |
2016-06-10 | $5.76 | $5.76 | $5.76 | $5.76 | $2.59 | 0 |
2016-06-09 | $5.76 | $5.76 | $5.76 | $5.76 | $2.59 | 0 |
2016-06-08 | $5.77 | $5.77 | $5.72 | $5.76 | $2.59 | 383,500 |
2016-06-07 | $5.78 | $5.79 | $5.73 | $5.74 | $2.58 | 679,600 |
2016-06-06 | $5.81 | $5.81 | $5.75 | $5.77 | $2.60 | 421,660 |
2016-06-03 | $5.80 | $5.80 | $5.74 | $5.77 | $2.60 | 731,500 |
2016-06-02 | $5.79 | $5.79 | $5.75 | $5.75 | $2.59 | 690,590 |
2016-06-01 | $5.75 | $5.79 | $5.73 | $5.77 | $2.60 | 798,050 |
2016-05-31 | $5.64 | $5.76 | $5.64 | $5.72 | $2.58 | 1,716,660 |
2016-05-30 | $5.63 | $5.66 | $5.58 | $5.64 | $2.54 | 418,100 |
2016-05-27 | $5.61 | $5.64 | $5.60 | $5.63 | $2.54 | 585,900 |
2016-05-26 | $5.65 | $5.65 | $5.53 | $5.62 | $2.53 | 720,900 |
2016-05-25 | $5.61 | $5.65 | $5.61 | $5.62 | $2.53 | 923,710 |
2016-05-24 | $5.59 | $5.61 | $5.56 | $5.61 | $2.53 | 848,710 |
2016-05-23 | $5.53 | $5.61 | $5.53 | $5.60 | $2.52 | 943,740 |
2016-05-20 | $5.52 | $5.55 | $5.49 | $5.53 | $2.49 | 870,910 |
2016-05-19 | $5.54 | $5.59 | $5.54 | $5.54 | $2.49 | 522,350 |
2016-05-18 | $5.59 | $5.61 | $5.51 | $5.54 | $2.49 | 1,000,280 |
2016-05-17 | $5.62 | $5.64 | $5.55 | $5.64 | $2.54 | 839,950 |
2016-05-16 | $5.58 | $5.62 | $5.55 | $5.60 | $2.52 | 504,940 |
2016-05-13 | $5.58 | $5.59 | $5.53 | $5.57 | $2.51 | 586,460 |
2016-05-12 | $5.45 | $5.59 | $5.44 | $5.58 | $2.51 | 1,482,120 |
2016-05-11 | $5.72 | $5.73 | $5.48 | $5.48 | $2.47 | 4,015,820 |
2016-05-10 | $5.79 | $5.81 | $5.64 | $5.67 | $2.55 | 2,799,980 |
2016-05-09 | $5.83 | $5.88 | $5.77 | $5.79 | $2.61 | 2,286,470 |
2016-05-06 | $6.08 | $6.11 | $5.82 | $5.85 | $2.63 | 3,977,440 |
2016-05-05 | $6.08 | $6.08 | $6.03 | $6.06 | $2.73 | 878,910 |
2016-05-04 | $6.10 | $6.12 | $6.05 | $6.05 | $2.72 | 1,012,390 |
2016-05-03 | $6.06 | $6.12 | $6.01 | $6.11 | $2.75 | 2,265,450 |
2016-05-02 | $6.02 | $6.02 | $6.02 | $6.02 | $2.71 | 0 |
2016-04-29 | $6.02 | $6.03 | $5.98 | $6.02 | $2.71 | 836,090 |
2016-04-28 | $5.97 | $6.03 | $5.93 | $6.00 | $2.70 | 1,417,620 |
2016-04-27 | $5.93 | $6.02 | $5.91 | $5.96 | $2.68 | 1,752,180 |
2016-04-26 | $5.85 | $5.94 | $5.83 | $5.93 | $2.67 | 1,464,840 |
2016-04-25 | $5.82 | $5.86 | $5.80 | $5.84 | $2.63 | 1,178,540 |
2016-04-22 | $5.82 | $5.86 | $5.78 | $5.85 | $2.63 | 1,850,990 |
2016-04-21 | $5.80 | $5.86 | $5.76 | $5.81 | $2.62 | 1,338,210 |
2016-04-20 | $5.92 | $5.95 | $5.68 | $5.78 | $2.60 | 3,735,260 |
2016-04-19 | $6.06 | $6.06 | $5.87 | $5.92 | $2.67 | 3,457,990 |
2016-04-18 | $6.09 | $6.12 | $6.00 | $6.05 | $2.72 | 4,898,080 |
2016-04-15 | $6.02 | $6.02 | $6.02 | $6.02 | $2.71 | 0 |
2016-04-14 | $6.02 | $6.02 | $6.02 | $6.02 | $2.71 | 0 |
2016-04-13 | $6.02 | $6.02 | $6.02 | $6.02 | $2.71 | 0 |
2016-04-12 | $6.02 | $6.02 | $6.02 | $6.02 | $2.71 | 0 |
2016-04-11 | $6.02 | $6.02 | $6.02 | $6.02 | $2.71 | 0 |
2016-04-08 | $5.98 | $6.03 | $5.91 | $6.02 | $2.71 | 3,259,300 |
2016-04-07 | $6.20 | $6.20 | $5.99 | $5.99 | $2.70 | 5,231,370 |
2016-04-06 | $5.91 | $5.96 | $5.87 | $5.94 | $2.67 | 2,385,400 |
2016-04-05 | $5.74 | $5.96 | $5.72 | $5.95 | $2.68 | 5,561,220 |
2016-04-04 | $5.75 | $5.75 | $5.75 | $5.75 | $2.59 | 0 |
2016-04-01 | $5.69 | $5.78 | $5.66 | $5.75 | $2.59 | 2,592,070 |
2016-03-31 | $5.75 | $5.76 | $5.67 | $5.67 | $2.55 | 1,377,860 |
2016-03-30 | $5.73 | $5.76 | $5.63 | $5.72 | $2.58 | 1,840,660 |
2016-03-29 | $5.74 | $5.74 | $5.65 | $5.70 | $2.57 | 1,669,950 |
2016-03-28 | $5.67 | $5.77 | $5.67 | $5.72 | $2.58 | 3,238,510 |
2016-03-25 | $5.56 | $5.67 | $5.56 | $5.67 | $2.55 | 3,008,650 |
2016-03-24 | $5.58 | $5.62 | $5.53 | $5.56 | $2.50 | 1,010,960 |
2016-03-23 | $5.60 | $5.61 | $5.52 | $5.58 | $2.51 | 1,104,540 |
2016-03-22 | $5.56 | $5.62 | $5.52 | $5.59 | $2.52 | 2,540,960 |
2016-03-21 | $5.52 | $5.58 | $5.51 | $5.55 | $2.50 | 1,673,440 |
2016-03-18 | $5.46 | $5.60 | $5.44 | $5.47 | $2.46 | 3,521,440 |
2016-03-17 | $5.40 | $5.45 | $5.37 | $5.44 | $2.45 | 1,424,740 |
2016-03-16 | $5.39 | $5.42 | $5.33 | $5.37 | $2.42 | 554,000 |
2016-03-15 | $5.39 | $5.40 | $5.33 | $5.37 | $2.42 | 715,500 |
2016-03-14 | $5.32 | $5.45 | $5.32 | $5.38 | $2.42 | 1,324,230 |
2016-03-11 | $5.34 | $5.34 | $5.26 | $5.30 | $2.39 | 874,300 |
2016-03-10 | $5.39 | $5.39 | $5.33 | $5.33 | $2.40 | 1,184,000 |
2016-03-09 | $5.39 | $5.41 | $5.34 | $5.37 | $2.42 | 686,900 |
2016-03-08 | $5.40 | $5.43 | $5.32 | $5.41 | $2.44 | 909,350 |
2016-03-07 | $5.38 | $5.48 | $5.38 | $5.41 | $2.44 | 1,175,400 |
2016-03-04 | $5.35 | $5.41 | $5.31 | $5.39 | $2.43 | 853,800 |
2016-03-03 | $5.42 | $5.44 | $5.33 | $5.37 | $2.42 | 1,534,600 |
2016-03-02 | $5.21 | $5.42 | $5.20 | $5.41 | $2.44 | 3,175,230 |
2016-03-01 | $5.16 | $5.21 | $5.08 | $5.20 | $2.34 | 1,763,560 |
2016-02-29 | $5.28 | $5.28 | $5.04 | $5.12 | $2.31 | 3,112,550 |
2016-02-26 | $5.23 | $5.31 | $5.18 | $5.25 | $2.36 | 1,685,900 |
2016-02-25 | $5.55 | $5.55 | $5.10 | $5.19 | $2.34 | 4,048,350 |
2016-02-24 | $5.54 | $5.55 | $5.49 | $5.53 | $2.49 | 892,830 |
2016-02-23 | $5.62 | $5.63 | $5.52 | $5.53 | $2.49 | 1,896,150 |
2016-02-22 | $5.40 | $5.60 | $5.40 | $5.57 | $2.51 | 3,939,070 |
2016-02-19 | $5.38 | $5.44 | $5.36 | $5.39 | $2.43 | 1,320,220 |
2016-02-18 | $5.31 | $5.46 | $5.30 | $5.40 | $2.43 | 3,500,730 |
2016-02-17 | $5.33 | $5.33 | $5.26 | $5.29 | $2.38 | 1,379,220 |
2016-02-16 | $5.24 | $5.34 | $5.19 | $5.29 | $2.38 | 3,731,930 |
2016-02-15 | $5.09 | $5.21 | $5.08 | $5.19 | $2.34 | 2,111,180 |
2016-02-12 | $5.17 | $5.17 | $5.17 | $5.17 | $2.33 | 0 |
2016-02-11 | $5.17 | $5.17 | $5.17 | $5.17 | $2.33 | 0 |
2016-02-10 | $5.17 | $5.17 | $5.17 | $5.17 | $2.33 | 0 |
2016-02-09 | $5.17 | $5.17 | $5.17 | $5.17 | $2.33 | 0 |
2016-02-08 | $5.17 | $5.17 | $5.17 | $5.17 | $2.33 | 0 |
2016-02-05 | $5.18 | $5.21 | $5.15 | $5.17 | $2.33 | 1,219,000 |
2016-02-04 | $5.15 | $5.20 | $5.14 | $5.16 | $2.32 | 1,153,260 |
2016-02-03 | $5.12 | $5.16 | $5.06 | $5.14 | $2.31 | 1,014,050 |
2016-02-02 | $5.06 | $5.17 | $5.06 | $5.17 | $2.33 | 1,477,960 |
2016-02-01 | $5.16 | $5.17 | $5.01 | $5.06 | $2.28 | 2,484,900 |
2016-01-29 | $5.04 | $5.17 | $4.99 | $5.14 | $2.31 | 2,979,950 |
2016-01-28 | $5.01 | $5.06 | $4.95 | $4.98 | $2.24 | 784,960 |
2016-01-27 | $5.04 | $5.13 | $4.94 | $5.01 | $2.26 | 2,968,250 |
2016-01-26 | $5.10 | $5.20 | $5.04 | $5.04 | $2.27 | 6,330,180 |
2016-01-25 | $5.00 | $5.05 | $4.96 | $4.99 | $2.25 | 1,009,600 |
2016-01-22 | $4.96 | $5.00 | $4.91 | $4.98 | $2.24 | 866,970 |
2016-01-21 | $4.96 | $5.04 | $4.92 | $4.94 | $2.22 | 1,293,500 |
2016-01-20 | $5.10 | $5.10 | $4.99 | $5.01 | $2.26 | 2,108,310 |
2016-01-19 | $4.93 | $5.12 | $4.91 | $5.10 | $2.30 | 3,122,600 |
2016-01-18 | $4.84 | $4.94 | $4.79 | $4.91 | $2.21 | 3,356,290 |
2016-01-15 | $5.09 | $5.10 | $4.86 | $4.88 | $2.20 | 4,096,050 |
2016-01-14 | $4.93 | $5.16 | $4.91 | $5.11 | $2.30 | 4,518,760 |
2016-01-13 | $5.26 | $5.33 | $5.12 | $5.12 | $2.31 | 2,242,400 |
2016-01-12 | $5.27 | $5.36 | $5.03 | $5.24 | $2.36 | 5,530,800 |
2016-01-11 | $5.60 | $5.60 | $5.23 | $5.23 | $2.35 | 5,569,960 |
2016-01-08 | $5.45 | $5.67 | $5.42 | $5.62 | $2.53 | 7,036,140 |
2016-01-07 | $5.54 | $5.54 | $5.36 | $5.39 | $2.43 | 914,300 |
2016-01-06 | $5.50 | $5.64 | $5.45 | $5.62 | $2.53 | 2,454,740 |
2016-01-05 | $5.28 | $5.50 | $5.25 | $5.49 | $2.47 | 4,726,980 |
2016-01-04 | $5.48 | $5.56 | $5.21 | $5.32 | $2.40 | 4,589,300 |
2016-01-01 | $5.48 | $5.48 | $5.48 | $5.48 | $2.47 | 0 |
2015-12-31 | $5.56 | $5.60 | $5.46 | $5.48 | $2.47 | 1,599,390 |
2015-12-30 | $5.50 | $5.61 | $5.46 | $5.55 | $2.50 | 2,750,170 |
2015-12-29 | $5.26 | $5.51 | $5.26 | $5.50 | $2.48 | 4,140,330 |
2015-12-28 | $5.75 | $5.81 | $5.26 | $5.26 | $2.37 | 7,591,200 |
2015-12-25 | $5.73 | $5.79 | $5.71 | $5.78 | $2.60 | 1,332,440 |
2015-12-24 | $5.74 | $5.75 | $5.66 | $5.72 | $2.58 | 1,985,250 |
2015-12-23 | $5.80 | $5.80 | $5.72 | $5.75 | $2.59 | 2,851,270 |
2015-12-22 | $5.62 | $5.83 | $5.58 | $5.81 | $2.62 | 4,419,250 |
2015-12-21 | $5.58 | $5.71 | $5.55 | $5.63 | $2.54 | 2,668,280 |
2015-12-18 | $5.57 | $5.61 | $5.54 | $5.58 | $2.51 | 1,630,500 |
2015-12-17 | $5.56 | $5.61 | $5.55 | $5.59 | $2.52 | 2,270,070 |
2015-12-16 | $5.58 | $5.58 | $5.52 | $5.55 | $2.50 | 1,541,970 |
2015-12-15 | $5.49 | $5.59 | $5.46 | $5.56 | $2.50 | 3,031,810 |
2015-12-14 | $5.41 | $5.50 | $5.35 | $5.49 | $2.47 | 3,214,820 |
2015-12-11 | $5.50 | $5.52 | $5.40 | $5.50 | $2.48 | 4,305,400 |
2015-12-10 | $5.60 | $5.66 | $5.52 | $5.52 | $2.49 | 2,675,300 |
2015-12-09 | $5.50 | $5.70 | $5.48 | $5.63 | $2.54 | 5,054,510 |
2015-12-08 | $5.50 | $5.64 | $5.44 | $5.50 | $2.48 | 3,762,910 |
2015-12-07 | $5.33 | $5.70 | $5.33 | $5.53 | $2.49 | 7,512,730 |
2015-12-04 | $5.40 | $5.50 | $5.32 | $5.34 | $2.40 | 4,098,030 |
2015-12-03 | $5.25 | $5.50 | $5.22 | $5.45 | $2.45 | 8,217,590 |
2015-12-02 | $5.23 | $5.26 | $5.17 | $5.25 | $2.36 | 2,768,300 |
2015-12-01 | $5.02 | $5.27 | $4.98 | $5.24 | $2.36 | 6,463,770 |
2015-11-30 | $4.95 | $5.00 | $4.83 | $5.00 | $2.25 | 5,119,990 |
2015-11-27 | $5.05 | $5.09 | $4.87 | $4.95 | $2.23 | 4,199,480 |
2015-11-26 | $5.13 | $5.16 | $5.01 | $5.05 | $2.27 | 2,170,590 |
2015-11-25 | $5.07 | $5.11 | $5.02 | $5.10 | $2.30 | 1,442,100 |
2015-11-24 | $5.03 | $5.07 | $5.02 | $5.05 | $2.27 | 1,219,660 |
2015-11-23 | $5.13 | $5.15 | $5.01 | $5.05 | $2.27 | 2,476,340 |
2015-11-20 | $5.04 | $5.12 | $5.02 | $5.11 | $2.30 | 3,075,820 |
2015-11-19 | $4.91 | $5.06 | $4.91 | $5.04 | $2.27 | 3,386,200 |
2015-11-18 | $4.94 | $4.97 | $4.91 | $4.92 | $2.22 | 1,206,470 |
2015-11-17 | $4.95 | $5.01 | $4.92 | $4.95 | $2.23 | 1,835,500 |
2015-11-16 | $4.80 | $4.95 | $4.79 | $4.95 | $2.23 | 2,069,580 |
2015-11-13 | $4.94 | $4.95 | $4.82 | $4.84 | $2.18 | 3,637,760 |
2015-11-12 | $4.99 | $5.00 | $4.91 | $4.96 | $2.23 | 2,650,690 |
2015-11-11 | $4.99 | $5.02 | $4.93 | $5.00 | $2.25 | 3,447,610 |
2015-11-10 | $5.01 | $5.04 | $4.94 | $4.98 | $2.24 | 2,475,860 |
2015-11-09 | $5.00 | $5.06 | $4.98 | $5.02 | $2.26 | 2,244,820 |
2015-11-06 | $4.97 | $5.08 | $4.91 | $5.05 | $2.27 | 4,973,890 |
2015-11-05 | $4.86 | $5.08 | $4.85 | $4.98 | $2.24 | 7,925,700 |
2015-11-04 | $4.62 | $4.87 | $4.62 | $4.83 | $2.17 | 4,290,970 |
2015-11-03 | $4.66 | $4.68 | $4.62 | $4.64 | $2.09 | 1,310,300 |
2015-11-02 | $4.68 | $4.75 | $4.61 | $4.68 | $2.11 | 2,594,880 |
2015-10-30 | $4.65 | $4.78 | $4.60 | $4.70 | $2.12 | 2,836,760 |
2015-10-29 | $4.69 | $4.71 | $4.63 | $4.69 | $2.11 | 1,600,000 |
2015-10-28 | $4.63 | $4.78 | $4.62 | $4.63 | $2.08 | 3,107,030 |
2015-10-27 | $4.65 | $4.69 | $4.50 | $4.65 | $2.09 | 3,763,990 |
2015-10-26 | $4.72 | $4.82 | $4.63 | $4.69 | $2.11 | 4,263,080 |
2015-10-23 | $4.45 | $4.77 | $4.44 | $4.62 | $2.08 | 6,881,540 |
2015-10-22 | $4.20 | $4.42 | $4.20 | $4.41 | $1.99 | 3,532,260 |
2015-10-21 | $4.31 | $4.50 | $4.13 | $4.20 | $1.89 | 5,573,290 |
2015-10-20 | $4.20 | $4.30 | $4.19 | $4.30 | $1.94 | 3,475,840 |
2015-10-19 | $4.16 | $4.27 | $4.14 | $4.19 | $1.89 | 4,266,650 |
2015-10-16 | $4.17 | $4.19 | $4.11 | $4.16 | $1.87 | 3,743,770 |
2015-10-15 | $4.04 | $4.18 | $4.04 | $4.14 | $1.86 | 3,214,230 |
2015-10-14 | $4.14 | $4.14 | $4.04 | $4.07 | $1.83 | 3,096,280 |
2015-10-13 | $4.05 | $4.16 | $4.01 | $4.13 | $1.86 | 5,653,840 |
2015-10-12 | $3.91 | $4.04 | $3.90 | $4.02 | $1.81 | 5,734,980 |
2015-10-09 | $3.87 | $3.91 | $3.84 | $3.90 | $1.76 | 2,706,160 |
2015-10-08 | $3.84 | $3.90 | $3.81 | $3.83 | $1.72 | 3,154,020 |
2015-10-07 | $3.75 | $3.75 | $3.75 | $3.75 | $1.69 | 0 |
2015-10-06 | $3.75 | $3.75 | $3.75 | $3.75 | $1.69 | 0 |
2015-10-05 | $3.75 | $3.75 | $3.75 | $3.75 | $1.69 | 0 |
2015-10-02 | $3.75 | $3.75 | $3.75 | $3.75 | $1.69 | 0 |
2015-10-01 | $3.75 | $3.75 | $3.75 | $3.75 | $1.69 | 0 |
2015-09-30 | $3.76 | $3.78 | $3.71 | $3.75 | $1.69 | 1,714,010 |
2015-09-29 | $3.74 | $3.75 | $3.68 | $3.75 | $1.69 | 1,391,690 |
2015-09-28 | $3.79 | $3.79 | $3.70 | $3.78 | $1.70 | 1,464,990 |
2015-09-25 | $3.88 | $3.88 | $3.70 | $3.78 | $1.70 | 3,015,700 |
2015-09-24 | $3.94 | $3.94 | $3.83 | $3.88 | $1.75 | 2,391,730 |
2015-09-23 | $3.94 | $3.96 | $3.86 | $3.91 | $1.76 | 1,303,210 |
2015-09-22 | $3.98 | $3.99 | $3.92 | $3.96 | $1.78 | 1,144,920 |
2015-09-21 | $3.90 | $3.97 | $3.89 | $3.96 | $1.78 | 850,210 |
2015-09-18 | $3.90 | $3.95 | $3.87 | $3.94 | $1.77 | 1,276,250 |
2015-09-17 | $3.96 | $3.98 | $3.86 | $3.86 | $1.74 | 1,309,000 |
2015-09-16 | $3.83 | $4.04 | $3.78 | $3.96 | $1.78 | 2,189,670 |
2015-09-15 | $3.79 | $3.87 | $3.75 | $3.81 | $1.72 | 1,110,020 |
2015-09-14 | $3.98 | $4.02 | $3.74 | $3.81 | $1.72 | 2,187,660 |
2015-09-11 | $3.96 | $4.03 | $3.93 | $3.96 | $1.78 | 1,491,630 |
2015-09-10 | $4.04 | $4.04 | $3.92 | $3.99 | $1.80 | 912,250 |
2015-09-09 | $3.98 | $4.08 | $3.97 | $4.04 | $1.82 | 2,472,170 |
2015-09-08 | $3.82 | $3.98 | $3.82 | $3.97 | $1.79 | 1,704,140 |
2015-09-07 | $3.93 | $4.06 | $3.90 | $3.90 | $1.76 | 1,613,960 |
2015-09-04 | $3.92 | $3.92 | $3.92 | $3.92 | $1.77 | 0 |
2015-09-03 | $3.92 | $3.92 | $3.92 | $3.92 | $1.77 | 0 |
2015-09-02 | $3.82 | $3.98 | $3.81 | $3.92 | $1.77 | 1,169,150 |
2015-09-01 | $4.01 | $4.04 | $3.91 | $3.97 | $1.79 | 1,511,700 |
Shandong Chenming Paper Holdings Ltd (200488) News Headlines
Recent Shandong Chenming Paper Holdings Ltd (200488) News
Similar Companies to Shandong Chenming Paper Holdings Ltd (200488) 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 | -- | -- | -- |