Chongqing Changan Automobile Company Ltd (200625) Exchange: SHE
Data as of July 17, 2025
$3.97 ($0.00) 0.00%
Chongqing Changan Automobile Company Ltd - Daily Information
Click for more stock information on Chongqing Changan Automobile Company Ltd.Daily Information | Data |
---|---|
Date | July 17, 2025 |
Open | $3.96 |
Previous Close | $3.97 |
High | $3.98 |
Low | $3.95 |
Adjusted Open | $3.96 |
Previous Adjusted Close | $3.97 |
Adjusted High | $3.98 |
Adjusted Low | $3.95 |
About Chongqing Changan Automobile Company Ltd (200625)
Chongqing Changan Automobile Company Limited is engaged in the manufacture and sale of motor vehicles and parts. The Company's products include passenger vehicles, such as EADO, BENNI and ALSVIN series, and commercial vehicles, such as HONOR, STAR 4500 and STAR TRUCK series, as well as others. The Company is also involved in the manufacture and sale of automotive engines. The Company distributes its products in domestic market and to overseas markets.
Invest in Chongqing Changan Automobile Company Ltd (200625)
Historical Stock Data for Chongqing Changan Automobile Company Ltd (200625)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-07-08 | $3.96 | $3.98 | $3.95 | $3.97 | $3.97 | 2,197,710 |
2025-07-07 | $3.97 | $3.97 | $3.95 | $3.97 | $3.97 | 1,628,620 |
2025-07-04 | $3.97 | $3.97 | $3.95 | $3.96 | $3.96 | 2,511,430 |
2025-07-03 | $3.94 | $3.97 | $3.94 | $3.97 | $3.97 | 2,458,540 |
2025-07-02 | $3.96 | $3.97 | $3.91 | $3.94 | $3.94 | 4,583,300 |
2025-07-01 | $3.95 | $3.97 | $3.94 | $3.95 | $3.95 | 2,419,810 |
2025-06-30 | $3.93 | $3.95 | $3.91 | $3.95 | $3.95 | 5,025,640 |
2025-06-27 | $3.90 | $3.92 | $3.89 | $3.92 | $3.92 | 2,905,230 |
2025-06-26 | $3.91 | $3.91 | $3.89 | $3.90 | $3.90 | 2,068,340 |
2025-06-25 | $3.88 | $3.91 | $3.88 | $3.91 | $3.91 | 5,669,710 |
2025-06-24 | $3.84 | $3.88 | $3.83 | $3.88 | $3.88 | 4,000,290 |
2025-06-23 | $3.80 | $3.83 | $3.79 | $3.82 | $3.82 | 1,416,120 |
2025-06-20 | $3.78 | $3.81 | $3.77 | $3.81 | $3.81 | 3,140,400 |
2025-06-19 | $3.83 | $3.84 | $3.77 | $3.78 | $3.78 | 4,240,330 |
2025-06-18 | $3.85 | $3.85 | $3.83 | $3.83 | $3.83 | 1,565,910 |
2025-06-17 | $3.85 | $3.85 | $3.83 | $3.85 | $3.85 | 1,663,600 |
2025-06-13 | $3.86 | $3.87 | $3.85 | $3.87 | $3.87 | 2,933,790 |
2025-06-12 | $3.87 | $3.88 | $3.85 | $3.87 | $3.87 | 1,527,150 |
2025-06-11 | $3.86 | $3.87 | $3.85 | $3.87 | $3.87 | 1,524,750 |
2025-06-10 | $3.88 | $3.88 | $3.83 | $3.86 | $3.86 | 3,991,530 |
2025-06-09 | $3.86 | $3.88 | $3.84 | $3.87 | $3.87 | 2,946,630 |
2025-06-06 | $3.87 | $3.89 | $3.84 | $3.84 | $3.84 | 2,773,480 |
2025-06-05 | $3.84 | $3.88 | $3.84 | $3.87 | $3.87 | 6,884,730 |
2025-06-04 | $3.79 | $3.83 | $3.77 | $3.83 | $3.83 | 3,693,850 |
2025-06-03 | $3.80 | $3.80 | $3.76 | $3.79 | $3.79 | 2,594,680 |
2025-05-30 | $3.81 | $3.81 | $3.78 | $3.79 | $3.79 | 1,662,060 |
2025-05-29 | $3.77 | $3.82 | $3.76 | $3.81 | $3.81 | 2,858,130 |
2025-05-28 | $3.75 | $3.79 | $3.75 | $3.77 | $3.77 | 1,881,510 |
2025-05-27 | $3.77 | $3.77 | $3.75 | $3.76 | $3.76 | 1,779,950 |
2025-05-26 | $3.84 | $3.84 | $3.76 | $3.77 | $3.77 | 3,443,140 |
2025-05-23 | $3.84 | $3.86 | $3.82 | $3.84 | $3.84 | 4,174,350 |
2025-05-22 | $3.82 | $3.84 | $3.81 | $3.84 | $3.84 | 2,561,140 |
2025-05-21 | $3.83 | $3.84 | $3.81 | $3.82 | $3.82 | 2,264,250 |
2025-05-20 | $3.79 | $3.83 | $3.79 | $3.83 | $3.83 | 3,830,910 |
2025-05-19 | $3.79 | $3.80 | $3.77 | $3.79 | $3.79 | 1,409,460 |
2025-05-16 | $3.75 | $3.79 | $3.75 | $3.79 | $3.79 | 2,848,350 |
2025-05-15 | $3.75 | $3.76 | $3.74 | $3.75 | $3.75 | 2,012,500 |
2025-05-14 | $3.74 | $3.75 | $3.71 | $3.75 | $3.75 | 1,540,830 |
2025-05-13 | $3.75 | $3.76 | $3.72 | $3.74 | $3.74 | 2,056,490 |
2025-05-12 | $3.71 | $3.74 | $3.70 | $3.74 | $3.74 | 2,577,500 |
2025-05-09 | $3.73 | $3.73 | $3.70 | $3.71 | $3.71 | 1,189,850 |
2025-05-08 | $3.71 | $3.74 | $3.70 | $3.73 | $3.73 | 2,204,220 |
2025-05-07 | $3.70 | $3.73 | $3.69 | $3.72 | $3.72 | 3,635,650 |
2025-05-06 | $3.67 | $3.69 | $3.65 | $3.69 | $3.69 | 2,038,990 |
2025-04-30 | $3.63 | $3.67 | $3.63 | $3.67 | $3.67 | 2,572,210 |
2025-04-29 | $3.65 | $3.65 | $3.62 | $3.64 | $3.64 | 1,654,800 |
2025-04-28 | $3.66 | $3.67 | $3.63 | $3.65 | $3.65 | 2,069,100 |
2025-04-25 | $3.64 | $3.67 | $3.64 | $3.66 | $3.66 | 2,016,600 |
2025-04-24 | $3.69 | $3.70 | $3.63 | $3.65 | $3.65 | 5,049,320 |
2025-04-23 | $3.71 | $3.72 | $3.69 | $3.69 | $3.69 | 2,433,730 |
2025-04-22 | $3.70 | $3.71 | $3.69 | $3.71 | $3.71 | 1,182,520 |
2025-04-21 | $3.69 | $3.71 | $3.69 | $3.70 | $3.70 | 1,252,560 |
2025-04-18 | $3.68 | $3.70 | $3.68 | $3.70 | $3.70 | 2,343,890 |
2025-04-17 | $3.67 | $3.69 | $3.67 | $3.68 | $3.68 | 1,215,610 |
2025-04-16 | $3.68 | $3.71 | $3.67 | $3.69 | $3.69 | 3,106,300 |
2025-04-15 | $3.70 | $3.70 | $3.66 | $3.67 | $3.67 | 1,960,960 |
2025-04-14 | $3.67 | $3.72 | $3.67 | $3.69 | $3.69 | 4,652,090 |
2025-04-11 | $3.58 | $3.63 | $3.57 | $3.63 | $3.63 | 7,575,440 |
2025-04-10 | $3.50 | $3.54 | $3.49 | $3.51 | $3.51 | 2,803,030 |
2025-04-09 | $3.42 | $3.48 | $3.37 | $3.46 | $3.46 | 5,547,000 |
2025-04-08 | $3.36 | $3.45 | $3.35 | $3.45 | $3.45 | 6,009,690 |
2025-04-07 | $3.57 | $3.59 | $3.32 | $3.36 | $3.36 | 12,129,290 |
2025-04-03 | $3.72 | $3.72 | $3.66 | $3.69 | $3.69 | 2,156,400 |
2025-04-02 | $3.71 | $3.73 | $3.70 | $3.72 | $3.72 | 2,889,610 |
2025-04-01 | $3.71 | $3.72 | $3.70 | $3.71 | $3.71 | 1,408,620 |
2025-03-31 | $3.74 | $3.75 | $3.69 | $3.71 | $3.71 | 2,864,450 |
2025-03-28 | $3.68 | $3.71 | $3.68 | $3.70 | $3.70 | 1,480,630 |
2025-03-27 | $3.67 | $3.70 | $3.66 | $3.69 | $3.69 | 1,188,650 |
2025-03-26 | $3.66 | $3.69 | $3.66 | $3.68 | $3.68 | 2,258,920 |
2025-03-25 | $3.66 | $3.67 | $3.64 | $3.66 | $3.66 | 1,433,470 |
2025-03-24 | $3.64 | $3.67 | $3.62 | $3.67 | $3.67 | 3,323,730 |
2025-03-21 | $3.67 | $3.68 | $3.64 | $3.64 | $3.64 | 3,927,290 |
2025-03-20 | $3.69 | $3.69 | $3.66 | $3.67 | $3.67 | 1,633,400 |
2025-03-19 | $3.67 | $3.69 | $3.66 | $3.69 | $3.69 | 1,477,530 |
2025-03-18 | $3.70 | $3.71 | $3.66 | $3.68 | $3.68 | 3,140,730 |
2025-03-17 | $3.71 | $3.72 | $3.69 | $3.69 | $3.69 | 2,303,710 |
2025-03-14 | $3.66 | $3.70 | $3.65 | $3.70 | $3.70 | 2,103,520 |
2025-03-13 | $3.66 | $3.67 | $3.64 | $3.66 | $3.66 | 1,667,500 |
2025-03-12 | $3.62 | $3.68 | $3.62 | $3.66 | $3.66 | 2,305,570 |
2025-03-11 | $3.63 | $3.64 | $3.59 | $3.61 | $3.61 | 2,688,850 |
2025-03-10 | $3.67 | $3.68 | $3.63 | $3.65 | $3.65 | 2,783,580 |
2025-03-07 | $3.68 | $3.69 | $3.67 | $3.68 | $3.68 | 2,321,230 |
2025-03-06 | $3.68 | $3.70 | $3.67 | $3.68 | $3.68 | 2,838,440 |
2025-03-05 | $3.68 | $3.69 | $3.65 | $3.69 | $3.69 | 1,464,900 |
2025-03-04 | $3.69 | $3.69 | $3.66 | $3.68 | $3.68 | 1,742,510 |
2025-03-03 | $3.65 | $3.71 | $3.65 | $3.69 | $3.69 | 2,660,560 |
2025-02-28 | $3.68 | $3.68 | $3.64 | $3.65 | $3.65 | 2,406,550 |
2025-02-27 | $3.70 | $3.71 | $3.67 | $3.70 | $3.70 | 2,596,900 |
2025-02-26 | $3.69 | $3.70 | $3.67 | $3.70 | $3.70 | 2,295,700 |
2025-02-25 | $3.67 | $3.71 | $3.66 | $3.69 | $3.69 | 2,822,570 |
2025-02-24 | $3.69 | $3.70 | $3.66 | $3.69 | $3.69 | 3,009,420 |
2025-02-20 | $3.81 | $3.81 | $3.73 | $3.75 | $3.75 | 2,827,670 |
2025-02-19 | $3.74 | $3.81 | $3.74 | $3.80 | $3.80 | 2,174,300 |
2025-02-18 | $3.84 | $3.85 | $3.73 | $3.75 | $3.75 | 5,148,230 |
2025-02-17 | $3.81 | $3.88 | $3.80 | $3.84 | $3.84 | 6,093,420 |
2025-02-14 | $3.76 | $3.83 | $3.76 | $3.82 | $3.82 | 9,169,750 |
2025-02-13 | $3.75 | $3.77 | $3.74 | $3.76 | $3.76 | 4,995,220 |
2025-02-12 | $3.69 | $3.74 | $3.67 | $3.74 | $3.74 | 4,451,690 |
2025-02-11 | $3.76 | $3.77 | $3.68 | $3.70 | $3.70 | 3,200,000 |
2025-02-10 | $3.83 | $3.84 | $3.70 | $3.74 | $3.74 | 12,804,800 |
2025-02-07 | $3.63 | $3.67 | $3.63 | $3.65 | $3.65 | 4,326,100 |
2025-02-06 | $3.58 | $3.63 | $3.57 | $3.63 | $3.63 | 2,700,290 |
2025-02-05 | $3.56 | $3.62 | $3.56 | $3.59 | $3.59 | 3,339,100 |
2025-01-27 | $3.52 | $3.56 | $3.51 | $3.56 | $3.56 | 2,546,390 |
2025-01-24 | $3.50 | $3.51 | $3.48 | $3.51 | $3.51 | 1,604,940 |
2025-01-23 | $3.49 | $3.52 | $3.48 | $3.50 | $3.50 | 1,727,020 |
2025-01-22 | $3.50 | $3.50 | $3.47 | $3.48 | $3.48 | 1,203,240 |
2025-01-21 | $3.52 | $3.53 | $3.49 | $3.51 | $3.51 | 2,203,740 |
2025-01-20 | $3.54 | $3.55 | $3.51 | $3.52 | $3.52 | 1,834,720 |
2025-01-17 | $3.59 | $3.60 | $3.51 | $3.51 | $3.51 | 1,872,670 |
2025-01-16 | $3.57 | $3.60 | $3.57 | $3.59 | $3.59 | 1,711,960 |
2025-01-15 | $3.60 | $3.60 | $3.54 | $3.56 | $3.56 | 1,901,360 |
2025-01-14 | $3.52 | $3.60 | $3.52 | $3.60 | $3.60 | 2,175,710 |
2025-01-13 | $3.53 | $3.54 | $3.51 | $3.53 | $3.53 | 1,137,100 |
2025-01-09 | $3.54 | $3.57 | $3.53 | $3.56 | $3.56 | 976,360 |
2025-01-08 | $3.59 | $3.59 | $3.51 | $3.55 | $3.55 | 1,654,800 |
2025-01-07 | $3.56 | $3.59 | $3.55 | $3.59 | $3.59 | 1,533,700 |
2025-01-06 | $3.54 | $3.58 | $3.54 | $3.56 | $3.56 | 1,160,000 |
2025-01-03 | $3.54 | $3.58 | $3.53 | $3.54 | $3.54 | 2,426,250 |
2025-01-02 | $3.62 | $3.62 | $3.52 | $3.54 | $3.54 | 3,860,520 |
2024-12-31 | $3.62 | $3.63 | $3.59 | $3.60 | $3.60 | 2,393,350 |
2024-12-30 | $3.66 | $3.66 | $3.61 | $3.63 | $3.63 | 2,918,170 |
2024-12-27 | $3.66 | $3.66 | $3.64 | $3.66 | $3.66 | 1,418,710 |
2024-12-26 | $3.65 | $3.66 | $3.64 | $3.66 | $3.66 | 1,127,690 |
2024-12-25 | $3.68 | $3.68 | $3.64 | $3.65 | $3.65 | 2,768,170 |
2024-12-24 | $3.67 | $3.68 | $3.66 | $3.68 | $3.68 | 2,593,270 |
2024-12-23 | $3.67 | $3.71 | $3.64 | $3.65 | $3.65 | 3,016,940 |
2024-12-20 | $3.68 | $3.69 | $3.66 | $3.66 | $3.66 | 1,438,520 |
2024-12-19 | $3.66 | $3.68 | $3.64 | $3.68 | $3.68 | 1,719,400 |
2024-12-18 | $3.67 | $3.69 | $3.66 | $3.67 | $3.67 | 2,137,400 |
2024-12-17 | $3.64 | $3.67 | $3.64 | $3.65 | $3.65 | 1,366,180 |
2024-12-16 | $3.67 | $3.68 | $3.64 | $3.65 | $3.65 | 2,227,560 |
2024-12-13 | $3.72 | $3.72 | $3.67 | $3.68 | $3.68 | 2,763,780 |
2024-12-12 | $3.66 | $3.73 | $3.66 | $3.71 | $3.71 | 4,687,780 |
2024-12-11 | $3.66 | $3.69 | $3.66 | $3.66 | $3.66 | 1,642,220 |
2024-12-10 | $3.73 | $3.77 | $3.66 | $3.67 | $3.67 | 4,257,410 |
2024-12-09 | $3.66 | $3.68 | $3.63 | $3.66 | $3.66 | 5,236,940 |
2024-12-06 | $3.59 | $3.63 | $3.57 | $3.61 | $3.61 | 1,907,770 |
2024-12-05 | $3.63 | $3.64 | $3.59 | $3.59 | $3.59 | 2,663,170 |
2024-12-04 | $3.65 | $3.65 | $3.61 | $3.62 | $3.62 | 1,445,230 |
2024-12-03 | $3.64 | $3.65 | $3.62 | $3.65 | $3.65 | 2,162,050 |
2024-12-02 | $3.63 | $3.68 | $3.62 | $3.65 | $3.65 | 3,592,910 |
2024-11-29 | $3.61 | $3.65 | $3.60 | $3.61 | $3.61 | 3,214,700 |
2024-11-28 | $3.66 | $3.67 | $3.59 | $3.60 | $3.60 | 2,910,600 |
2024-11-27 | $3.64 | $3.66 | $3.60 | $3.66 | $3.66 | 1,698,800 |
2024-11-26 | $3.65 | $3.66 | $3.63 | $3.64 | $3.64 | 1,270,200 |
2024-11-25 | $3.67 | $3.68 | $3.62 | $3.64 | $3.64 | 3,272,900 |
2024-11-22 | $3.72 | $3.72 | $3.63 | $3.65 | $3.65 | 4,784,850 |
2024-11-21 | $3.73 | $3.74 | $3.69 | $3.73 | $3.73 | 2,923,580 |
2024-11-20 | $3.70 | $3.73 | $3.68 | $3.72 | $3.72 | 1,590,370 |
2024-11-19 | $3.72 | $3.75 | $3.66 | $3.71 | $3.71 | 3,431,990 |
2024-11-18 | $3.71 | $3.77 | $3.69 | $3.72 | $3.72 | 8,094,250 |
2024-11-15 | $3.65 | $3.72 | $3.61 | $3.67 | $3.67 | 4,612,140 |
2024-11-14 | $3.76 | $3.76 | $3.65 | $3.65 | $3.65 | 7,791,660 |
2024-11-13 | $3.73 | $3.77 | $3.72 | $3.76 | $3.76 | 4,451,110 |
2024-11-12 | $3.87 | $3.88 | $3.73 | $3.76 | $3.76 | 11,181,580 |
2024-11-11 | $3.66 | $3.86 | $3.64 | $3.84 | $3.84 | 14,549,940 |
2024-11-08 | $3.73 | $3.75 | $3.65 | $3.65 | $3.65 | 5,537,180 |
2024-11-07 | $3.70 | $3.72 | $3.66 | $3.71 | $3.71 | 4,763,270 |
2024-11-06 | $3.72 | $3.76 | $3.71 | $3.72 | $3.72 | 5,036,260 |
2024-11-05 | $3.69 | $3.74 | $3.66 | $3.72 | $3.72 | 5,647,550 |
2024-11-04 | $3.61 | $3.69 | $3.59 | $3.69 | $3.69 | 8,375,600 |
2024-11-01 | $3.52 | $3.58 | $3.51 | $3.57 | $3.57 | 6,332,520 |
2024-10-31 | $3.48 | $3.52 | $3.45 | $3.50 | $3.50 | 6,561,640 |
2024-10-30 | $3.59 | $3.60 | $3.45 | $3.47 | $3.47 | 10,036,270 |
2024-10-29 | $3.67 | $3.67 | $3.58 | $3.58 | $3.58 | 11,389,080 |
2024-10-28 | $3.78 | $3.79 | $3.71 | $3.74 | $3.74 | 9,792,020 |
2024-10-25 | $3.75 | $3.83 | $3.73 | $3.79 | $3.79 | 5,535,250 |
2024-10-24 | $3.86 | $3.86 | $3.75 | $3.76 | $3.76 | 5,001,130 |
2024-10-23 | $3.87 | $3.91 | $3.84 | $3.86 | $3.86 | 4,830,410 |
2024-10-22 | $3.79 | $3.91 | $3.78 | $3.88 | $3.88 | 7,157,850 |
2024-10-21 | $3.79 | $3.82 | $3.77 | $3.80 | $3.80 | 4,550,020 |
2024-10-18 | $3.70 | $3.82 | $3.66 | $3.78 | $3.78 | 8,842,220 |
2024-10-17 | $3.75 | $3.78 | $3.69 | $3.71 | $3.71 | 2,850,280 |
2024-10-16 | $3.73 | $3.78 | $3.72 | $3.74 | $3.74 | 2,786,870 |
2024-10-15 | $3.79 | $3.79 | $3.75 | $3.76 | $3.76 | 2,500,800 |
2024-10-14 | $3.76 | $3.80 | $3.73 | $3.80 | $3.80 | 3,475,940 |
2024-10-11 | $3.81 | $3.81 | $3.73 | $3.76 | $3.76 | 4,794,130 |
2024-10-10 | $3.77 | $3.87 | $3.75 | $3.81 | $3.81 | 7,157,690 |
2024-10-09 | $3.91 | $3.91 | $3.66 | $3.74 | $3.74 | 14,562,320 |
2024-10-08 | $4.29 | $4.29 | $3.90 | $3.96 | $3.96 | 29,719,930 |
2024-09-30 | $3.80 | $3.94 | $3.78 | $3.90 | $3.90 | 13,840,470 |
2024-09-27 | $3.61 | $3.74 | $3.60 | $3.74 | $3.74 | 11,781,020 |
2024-09-26 | $3.50 | $3.58 | $3.48 | $3.58 | $3.58 | 6,228,220 |
2024-09-25 | $3.51 | $3.58 | $3.50 | $3.50 | $3.50 | 5,099,540 |
2024-09-24 | $3.39 | $3.50 | $3.39 | $3.49 | $3.49 | 4,462,680 |
2024-09-23 | $3.35 | $3.39 | $3.35 | $3.39 | $3.39 | 1,853,480 |
2024-09-20 | $3.37 | $3.38 | $3.33 | $3.35 | $3.35 | 1,677,980 |
2024-09-19 | $3.28 | $3.37 | $3.26 | $3.37 | $3.37 | 3,118,010 |
2024-09-18 | $3.24 | $3.27 | $3.22 | $3.27 | $3.27 | 2,062,060 |
2024-09-13 | $3.25 | $3.27 | $3.24 | $3.24 | $3.24 | 1,491,800 |
2024-09-12 | $3.26 | $3.31 | $3.25 | $3.26 | $3.26 | 1,418,800 |
2024-09-11 | $3.30 | $3.31 | $3.26 | $3.28 | $3.28 | 1,262,510 |
2024-09-10 | $3.30 | $3.33 | $3.24 | $3.33 | $3.33 | 3,240,950 |
2024-09-09 | $3.35 | $3.35 | $3.29 | $3.29 | $3.29 | 1,881,120 |
2024-09-06 | $3.35 | $3.42 | $3.34 | $3.37 | $3.37 | 2,561,400 |
2024-09-05 | $3.35 | $3.38 | $3.35 | $3.37 | $3.37 | 2,270,130 |
2024-09-04 | $3.34 | $3.36 | $3.30 | $3.35 | $3.35 | 1,945,910 |
2024-09-03 | $3.31 | $3.34 | $3.30 | $3.34 | $3.34 | 2,251,760 |
2024-09-02 | $3.39 | $3.39 | $3.28 | $3.29 | $3.29 | 4,044,490 |
2024-08-30 | $3.30 | $3.43 | $3.28 | $3.39 | $3.39 | 4,010,660 |
2024-08-29 | $3.23 | $3.30 | $3.22 | $3.30 | $3.30 | 2,565,670 |
2024-08-28 | $3.29 | $3.29 | $3.23 | $3.24 | $3.24 | 3,152,580 |
2024-08-27 | $3.35 | $3.35 | $3.29 | $3.30 | $3.30 | 2,649,170 |
2024-08-26 | $3.39 | $3.40 | $3.33 | $3.35 | $3.35 | 3,038,160 |
2024-08-23 | $3.33 | $3.38 | $3.28 | $3.38 | $3.38 | 5,604,650 |
2024-08-22 | $3.44 | $3.46 | $3.36 | $3.36 | $3.36 | 5,353,300 |
2024-08-21 | $3.49 | $3.49 | $3.42 | $3.46 | $3.46 | 6,682,520 |
2024-08-20 | $3.70 | $3.71 | $3.45 | $3.54 | $3.54 | 12,892,820 |
2024-08-19 | $3.70 | $3.71 | $3.67 | $3.68 | $3.68 | 1,252,010 |
2024-08-16 | $3.68 | $3.70 | $3.67 | $3.69 | $3.69 | 1,298,290 |
2024-08-15 | $3.66 | $3.69 | $3.64 | $3.68 | $3.68 | 4,040,880 |
2024-08-14 | $3.69 | $3.72 | $3.66 | $3.68 | $3.68 | 2,990,190 |
2024-08-13 | $3.72 | $3.72 | $3.66 | $3.69 | $3.69 | 3,886,470 |
2024-08-12 | $3.72 | $3.74 | $3.71 | $3.71 | $3.71 | 1,429,800 |
2024-08-09 | $3.72 | $3.74 | $3.72 | $3.73 | $3.73 | 1,299,260 |
2024-08-08 | $3.75 | $3.75 | $3.71 | $3.72 | $3.72 | 2,570,860 |
2024-08-07 | $3.75 | $3.80 | $3.74 | $3.76 | $3.76 | 2,629,060 |
2024-08-06 | $3.77 | $3.78 | $3.73 | $3.75 | $3.75 | 2,849,800 |
2024-08-05 | $3.79 | $3.81 | $3.73 | $3.74 | $3.74 | 5,918,790 |
2024-08-02 | $3.82 | $3.83 | $3.79 | $3.80 | $3.80 | 3,371,060 |
2024-08-01 | $3.86 | $3.88 | $3.82 | $3.84 | $3.84 | 3,181,410 |
2024-07-31 | $3.81 | $3.88 | $3.80 | $3.86 | $3.86 | 6,273,800 |
2024-07-30 | $3.85 | $3.85 | $3.79 | $3.82 | $3.82 | 4,363,820 |
2024-07-29 | $3.84 | $3.88 | $3.84 | $3.85 | $3.85 | 1,943,130 |
2024-07-26 | $3.84 | $3.88 | $3.84 | $3.85 | $3.85 | 2,182,590 |
2024-07-25 | $3.80 | $3.85 | $3.79 | $3.84 | $3.84 | 3,028,210 |
2024-07-24 | $3.81 | $3.83 | $3.79 | $3.80 | $3.80 | 4,016,370 |
2024-07-23 | $3.88 | $3.88 | $3.81 | $3.81 | $3.81 | 4,472,520 |
2024-07-22 | $3.86 | $3.90 | $3.85 | $3.87 | $3.87 | 5,041,320 |
2024-07-19 | $3.88 | $3.90 | $3.84 | $3.85 | $3.85 | 4,061,550 |
2024-07-18 | $3.87 | $3.90 | $3.86 | $3.87 | $3.87 | 3,604,820 |
2024-07-17 | $3.88 | $3.89 | $3.84 | $3.87 | $3.87 | 3,361,260 |
2024-07-16 | $3.82 | $3.90 | $3.81 | $3.88 | $3.88 | 7,222,380 |
2024-07-15 | $3.78 | $3.85 | $3.78 | $3.81 | $3.81 | 6,269,180 |
2024-07-12 | $3.79 | $3.79 | $3.75 | $3.78 | $3.78 | 2,743,610 |
2024-07-11 | $3.74 | $3.82 | $3.74 | $3.77 | $3.77 | 10,465,540 |
2024-07-10 | $3.69 | $3.74 | $3.67 | $3.70 | $3.70 | 3,329,950 |
2024-07-09 | $3.66 | $3.69 | $3.65 | $3.69 | $3.69 | 1,728,210 |
2024-07-08 | $3.67 | $3.68 | $3.65 | $3.67 | $3.67 | 1,784,860 |
2024-07-05 | $3.67 | $3.68 | $3.64 | $3.68 | $3.68 | 1,943,480 |
2024-07-04 | $3.72 | $3.72 | $3.66 | $3.68 | $3.68 | 2,458,840 |
2024-07-03 | $3.68 | $3.71 | $3.67 | $3.71 | $3.71 | 2,128,010 |
2024-07-02 | $3.67 | $3.70 | $3.65 | $3.67 | $3.67 | 1,829,700 |
2024-07-01 | $3.68 | $3.68 | $3.63 | $3.67 | $3.67 | 1,839,070 |
2024-06-28 | $3.66 | $3.70 | $3.65 | $3.67 | $3.67 | 2,198,980 |
2024-06-27 | $3.70 | $3.70 | $3.65 | $3.68 | $3.68 | 2,887,320 |
2024-06-26 | $3.61 | $3.70 | $3.61 | $3.69 | $3.69 | 2,597,420 |
2024-06-25 | $3.63 | $3.65 | $3.61 | $3.63 | $3.63 | 2,502,740 |
2024-06-24 | $3.69 | $3.69 | $3.61 | $3.61 | $3.61 | 2,673,760 |
2024-06-21 | $3.72 | $3.73 | $3.68 | $3.68 | $3.68 | 2,009,380 |
2024-06-20 | $3.71 | $3.74 | $3.69 | $3.71 | $3.71 | 1,894,290 |
2024-06-19 | $3.75 | $3.76 | $3.71 | $3.71 | $3.71 | 2,051,000 |
2024-06-18 | $3.75 | $3.77 | $3.74 | $3.75 | $3.75 | 2,486,360 |
2024-06-17 | $3.72 | $3.76 | $3.71 | $3.75 | $3.75 | 2,348,550 |
2024-06-14 | $3.68 | $3.73 | $3.67 | $3.71 | $3.71 | 2,247,710 |
2024-06-13 | $3.68 | $3.70 | $3.67 | $3.69 | $3.69 | 3,091,970 |
2024-06-12 | $3.65 | $3.68 | $3.64 | $3.67 | $3.67 | 1,227,380 |
2024-06-11 | $3.64 | $3.66 | $3.61 | $3.66 | $3.66 | 2,055,690 |
2024-06-07 | $3.62 | $3.66 | $3.62 | $3.64 | $3.64 | 1,784,730 |
2024-06-06 | $3.69 | $3.71 | $3.58 | $3.61 | $3.61 | 5,421,610 |
2024-06-05 | $3.72 | $3.73 | $3.68 | $3.68 | $3.68 | 2,143,400 |
2024-06-04 | $3.71 | $3.73 | $3.69 | $3.71 | $3.71 | 4,569,820 |
2024-06-03 | $3.77 | $3.77 | $3.70 | $3.71 | $3.71 | 6,416,290 |
2024-05-31 | $3.76 | $3.79 | $3.75 | $3.78 | $3.78 | 3,519,850 |
2024-05-30 | $3.76 | $3.79 | $3.74 | $3.76 | $3.76 | 4,119,100 |
2024-05-29 | $3.76 | $3.79 | $3.73 | $3.76 | $3.76 | 13,029,680 |
2024-05-28 | $3.71 | $3.72 | $3.68 | $3.70 | $3.70 | 1,577,830 |
2024-05-27 | $3.67 | $3.71 | $3.67 | $3.71 | $3.71 | 2,530,630 |
2024-05-24 | $3.64 | $3.68 | $3.62 | $3.66 | $3.66 | 5,231,090 |
2024-05-23 | $4.00 | $4.01 | $3.96 | $3.97 | $3.97 | 3,636,840 |
2024-05-22 | $4.02 | $4.03 | $3.99 | $4.00 | $4.00 | 3,790,490 |
2024-05-21 | $4.04 | $4.04 | $3.94 | $4.03 | $4.03 | 4,777,380 |
2024-05-20 | $3.96 | $4.04 | $3.95 | $4.03 | $4.03 | 4,964,820 |
2024-05-17 | $3.93 | $3.96 | $3.93 | $3.96 | $3.96 | 3,094,330 |
2024-05-16 | $3.91 | $3.93 | $3.90 | $3.93 | $3.93 | 1,939,980 |
2024-05-15 | $3.93 | $3.94 | $3.89 | $3.91 | $3.91 | 2,113,300 |
2024-05-14 | $3.96 | $3.96 | $3.93 | $3.94 | $3.94 | 1,551,090 |
2024-05-13 | $3.96 | $3.97 | $3.92 | $3.94 | $3.94 | 3,861,400 |
2024-05-10 | $3.96 | $3.98 | $3.93 | $3.98 | $3.98 | 3,104,180 |
2024-05-09 | $3.96 | $3.98 | $3.94 | $3.97 | $3.97 | 1,921,100 |
2024-05-08 | $3.89 | $4.01 | $3.89 | $3.96 | $3.96 | 6,042,250 |
2024-05-07 | $3.93 | $3.94 | $3.85 | $3.91 | $3.91 | 5,316,270 |
2024-05-06 | $3.91 | $3.97 | $3.84 | $3.90 | $3.90 | 8,161,090 |
2024-04-30 | $4.17 | $4.17 | $3.86 | $3.87 | $3.87 | 26,351,700 |
2024-04-29 | $4.29 | $4.30 | $4.27 | $4.29 | $4.29 | 4,092,950 |
2024-04-26 | $4.22 | $4.27 | $4.21 | $4.27 | $4.27 | 4,053,920 |
2024-04-25 | $4.25 | $4.25 | $4.21 | $4.23 | $4.23 | 2,354,200 |
2024-04-24 | $4.26 | $4.28 | $4.23 | $4.24 | $4.24 | 2,457,830 |
2024-04-23 | $4.29 | $4.29 | $4.25 | $4.26 | $4.26 | 1,446,440 |
2024-04-22 | $4.27 | $4.28 | $4.25 | $4.28 | $4.28 | 4,982,040 |
2024-04-19 | $4.31 | $4.31 | $4.27 | $4.30 | $4.30 | 2,905,630 |
2024-04-18 | $4.31 | $4.33 | $4.28 | $4.31 | $4.31 | 7,214,810 |
2024-04-17 | $4.24 | $4.26 | $4.22 | $4.26 | $4.26 | 3,387,690 |
2024-04-16 | $4.29 | $4.29 | $4.19 | $4.22 | $4.22 | 7,441,590 |
2024-04-15 | $4.31 | $4.31 | $4.27 | $4.30 | $4.30 | 3,112,170 |
2024-04-12 | $4.31 | $4.32 | $4.28 | $4.30 | $4.30 | 2,953,790 |
2024-04-11 | $4.23 | $4.33 | $4.23 | $4.30 | $4.30 | 7,051,210 |
2024-04-10 | $4.27 | $4.28 | $4.24 | $4.24 | $4.24 | 1,666,020 |
2024-04-09 | $4.25 | $4.27 | $4.25 | $4.26 | $4.26 | 1,348,130 |
2024-04-08 | $4.23 | $4.29 | $4.23 | $4.26 | $4.26 | 5,043,780 |
2024-04-03 | $4.24 | $4.25 | $4.22 | $4.22 | $4.22 | 2,500,560 |
2024-04-02 | $4.26 | $4.26 | $4.24 | $4.26 | $4.26 | 2,480,730 |
2024-04-01 | $4.20 | $4.26 | $4.19 | $4.26 | $4.26 | 6,131,200 |
2024-03-29 | $4.22 | $4.22 | $4.16 | $4.18 | $4.18 | 4,462,990 |
2024-03-28 | $4.19 | $4.24 | $4.19 | $4.22 | $4.22 | 2,425,450 |
2024-03-27 | $4.28 | $4.29 | $4.19 | $4.20 | $4.20 | 5,360,930 |
2024-03-26 | $4.25 | $4.28 | $4.25 | $4.28 | $4.28 | 3,381,040 |
2024-03-25 | $4.29 | $4.32 | $4.26 | $4.26 | $4.26 | 4,862,680 |
2024-03-22 | $4.33 | $4.33 | $4.25 | $4.28 | $4.28 | 6,159,870 |
2024-03-21 | $4.28 | $4.36 | $4.27 | $4.33 | $4.33 | 7,907,660 |
2024-03-20 | $4.28 | $4.30 | $4.26 | $4.29 | $4.29 | 1,947,160 |
2024-03-19 | $4.31 | $4.31 | $4.26 | $4.28 | $4.28 | 4,256,330 |
2024-03-18 | $4.25 | $4.33 | $4.25 | $4.30 | $4.30 | 10,881,500 |
2024-03-15 | $4.25 | $4.26 | $4.22 | $4.22 | $4.22 | 5,658,750 |
2024-03-14 | $4.29 | $4.32 | $4.23 | $4.25 | $4.25 | 4,282,690 |
2024-03-13 | $4.25 | $4.34 | $4.25 | $4.30 | $4.30 | 7,045,150 |
2024-03-12 | $4.20 | $4.27 | $4.20 | $4.27 | $4.27 | 9,701,160 |
2024-03-11 | $4.16 | $4.20 | $4.15 | $4.19 | $4.19 | 3,405,880 |
2024-03-08 | $4.17 | $4.17 | $4.13 | $4.16 | $4.16 | 2,421,370 |
2024-03-07 | $4.18 | $4.20 | $4.15 | $4.16 | $4.16 | 3,553,310 |
2024-03-06 | $4.19 | $4.19 | $4.15 | $4.15 | $4.15 | 2,898,900 |
2024-03-05 | $4.11 | $4.19 | $4.11 | $4.18 | $4.18 | 5,341,720 |
2024-03-04 | $4.20 | $4.20 | $4.13 | $4.16 | $4.16 | 5,282,340 |
2024-03-01 | $4.21 | $4.22 | $4.18 | $4.21 | $4.21 | 3,248,210 |
2022-12-14 | $3.80 | $3.82 | $3.77 | $3.78 | $3.78 | 1,776,010 |
2022-12-13 | $3.79 | $3.83 | $3.77 | $3.80 | $3.80 | 2,339,540 |
2022-12-12 | $3.77 | $3.80 | $3.75 | $3.77 | $3.77 | 3,234,130 |
2022-12-09 | $3.75 | $3.81 | $3.75 | $3.81 | $3.81 | 3,043,010 |
2022-12-08 | $3.80 | $3.84 | $3.75 | $3.75 | $3.75 | 3,412,740 |
2022-12-07 | $3.79 | $3.89 | $3.79 | $3.84 | $3.84 | 5,358,340 |
2022-12-06 | $3.75 | $3.84 | $3.73 | $3.81 | $3.81 | 6,744,310 |
2022-12-05 | $3.76 | $3.79 | $3.70 | $3.78 | $3.78 | 5,864,140 |
2022-12-01 | $3.79 | $3.84 | $3.72 | $3.73 | $3.73 | 9,214,660 |
2022-11-30 | $3.55 | $3.77 | $3.54 | $3.72 | $3.72 | 12,564,080 |
2022-11-29 | $3.45 | $3.58 | $3.44 | $3.56 | $3.56 | 4,459,360 |
2022-11-28 | $3.46 | $3.47 | $3.42 | $3.46 | $3.46 | 3,988,740 |
2022-11-25 | $3.59 | $3.59 | $3.48 | $3.50 | $3.50 | 5,413,140 |
2022-11-24 | $3.59 | $3.60 | $3.55 | $3.59 | $3.59 | 1,816,900 |
2022-11-23 | $3.54 | $3.57 | $3.53 | $3.57 | $3.57 | 1,298,100 |
2022-11-22 | $3.59 | $3.59 | $3.53 | $3.56 | $3.56 | 3,328,040 |
2022-11-21 | $3.57 | $3.61 | $3.53 | $3.58 | $3.58 | 3,659,710 |
2022-11-18 | $3.64 | $3.66 | $3.58 | $3.58 | $3.58 | 3,069,480 |
2022-11-17 | $3.70 | $3.71 | $3.59 | $3.63 | $3.63 | 7,015,180 |
2022-11-16 | $3.76 | $3.77 | $3.71 | $3.72 | $3.72 | 3,262,110 |
2022-11-15 | $3.67 | $3.76 | $3.65 | $3.76 | $3.76 | 3,759,260 |
2022-11-14 | $3.72 | $3.74 | $3.65 | $3.67 | $3.67 | 3,163,680 |
2022-11-11 | $3.76 | $3.83 | $3.69 | $3.73 | $3.73 | 6,854,100 |
2022-11-10 | $3.64 | $3.69 | $3.63 | $3.66 | $3.66 | 3,626,080 |
2022-11-09 | $3.74 | $3.76 | $3.68 | $3.70 | $3.70 | 2,900,870 |
2022-11-08 | $3.79 | $3.79 | $3.70 | $3.74 | $3.74 | 3,868,830 |
2022-11-07 | $3.73 | $3.80 | $3.72 | $3.76 | $3.76 | 3,908,830 |
2022-11-04 | $3.60 | $3.78 | $3.60 | $3.76 | $3.76 | 10,519,490 |
2022-11-03 | $3.57 | $3.63 | $3.52 | $3.58 | $3.58 | 4,151,350 |
2022-11-02 | $3.47 | $3.65 | $3.42 | $3.60 | $3.60 | 8,757,940 |
2022-11-01 | $3.40 | $3.48 | $3.38 | $3.48 | $3.48 | 4,713,000 |
2022-10-31 | $3.40 | $3.46 | $3.38 | $3.40 | $3.40 | 4,723,790 |
2022-10-28 | $3.54 | $3.54 | $3.38 | $3.42 | $3.42 | 6,599,180 |
2022-10-27 | $3.51 | $3.60 | $3.50 | $3.55 | $3.55 | 4,163,340 |
2022-10-26 | $3.50 | $3.57 | $3.47 | $3.49 | $3.49 | 4,445,590 |
2022-10-25 | $3.46 | $3.54 | $3.40 | $3.48 | $3.48 | 6,713,270 |
2022-10-24 | $3.63 | $3.72 | $3.49 | $3.50 | $3.50 | 5,124,210 |
2022-10-21 | $3.64 | $3.67 | $3.62 | $3.64 | $3.64 | 1,140,740 |
2022-10-20 | $3.67 | $3.70 | $3.56 | $3.64 | $3.64 | 5,600,330 |
2022-10-19 | $3.76 | $3.79 | $3.69 | $3.71 | $3.71 | 2,711,110 |
2022-10-18 | $3.84 | $3.87 | $3.76 | $3.78 | $3.78 | 3,800,010 |
2022-10-17 | $3.78 | $3.82 | $3.73 | $3.77 | $3.77 | 3,027,100 |
2022-10-14 | $3.77 | $3.88 | $3.73 | $3.82 | $3.82 | 9,873,370 |
2022-10-13 | $3.72 | $3.77 | $3.67 | $3.73 | $3.73 | 5,626,200 |
2022-10-12 | $3.53 | $3.76 | $3.48 | $3.76 | $3.76 | 6,832,660 |
2022-10-11 | $3.44 | $3.53 | $3.44 | $3.53 | $3.53 | 3,794,100 |
2022-10-10 | $3.59 | $3.59 | $3.40 | $3.44 | $3.44 | 7,460,700 |
2022-09-30 | $3.73 | $3.75 | $3.61 | $3.61 | $3.61 | 8,615,940 |
2022-09-29 | $3.81 | $3.85 | $3.74 | $3.75 | $3.75 | 7,861,100 |
2022-09-28 | $3.86 | $3.86 | $3.75 | $3.77 | $3.77 | 3,580,260 |
2022-09-27 | $3.76 | $3.88 | $3.74 | $3.88 | $3.88 | 4,481,810 |
2022-09-26 | $3.83 | $3.92 | $3.73 | $3.75 | $3.75 | 6,814,720 |
2022-09-23 | $3.96 | $3.99 | $3.85 | $3.85 | $3.85 | 7,376,560 |
2022-09-22 | $3.99 | $4.01 | $3.95 | $3.98 | $3.98 | 5,057,730 |
2022-09-21 | $4.00 | $4.06 | $3.94 | $4.04 | $4.04 | 4,404,360 |
2022-09-20 | $4.05 | $4.10 | $3.98 | $4.02 | $4.02 | 7,723,160 |
2022-09-19 | $3.96 | $4.08 | $3.94 | $4.02 | $4.02 | 6,825,040 |
2022-09-16 | $4.01 | $4.09 | $3.96 | $3.96 | $3.96 | 8,822,010 |
2022-09-15 | $4.20 | $4.23 | $3.95 | $4.04 | $4.04 | 11,517,370 |
2022-09-14 | $4.24 | $4.28 | $4.16 | $4.21 | $4.21 | 5,845,300 |
2022-09-13 | $4.21 | $4.33 | $4.20 | $4.31 | $4.31 | 5,433,720 |
2022-09-12 | $4.19 | $4.19 | $4.19 | $4.19 | $4.19 | 0 |
2022-09-09 | $4.16 | $4.19 | $4.12 | $4.19 | $4.19 | 2,149,880 |
2022-09-08 | $4.18 | $4.20 | $4.14 | $4.16 | $4.16 | 3,364,830 |
2022-09-07 | $4.16 | $4.19 | $4.13 | $4.16 | $4.16 | 2,809,700 |
2022-09-06 | $4.10 | $4.19 | $4.08 | $4.19 | $4.19 | 9,329,560 |
2022-09-05 | $4.20 | $4.20 | $4.06 | $4.09 | $4.09 | 7,353,070 |
2022-09-02 | $4.25 | $4.29 | $4.20 | $4.22 | $4.22 | 4,594,680 |
2022-09-01 | $4.23 | $4.30 | $4.21 | $4.22 | $4.22 | 4,788,210 |
2022-08-31 | $4.38 | $4.39 | $4.21 | $4.23 | $4.23 | 9,997,100 |
2022-08-30 | $4.30 | $4.45 | $4.30 | $4.41 | $4.41 | 8,455,680 |
2022-08-29 | $4.24 | $4.30 | $4.20 | $4.29 | $4.29 | 3,363,190 |
2022-08-26 | $4.29 | $4.33 | $4.26 | $4.31 | $4.31 | 7,340,610 |
2022-08-25 | $4.20 | $4.25 | $4.09 | $4.24 | $4.24 | 8,364,020 |
2022-08-24 | $4.43 | $4.44 | $4.08 | $4.18 | $4.18 | 20,981,330 |
2022-08-23 | $4.58 | $4.60 | $4.43 | $4.44 | $4.44 | 8,463,480 |
2022-08-22 | $4.47 | $4.68 | $4.41 | $4.60 | $4.60 | 9,848,900 |
2022-08-19 | $4.78 | $4.79 | $4.46 | $4.49 | $4.49 | 22,260,030 |
2022-08-18 | $5.00 | $5.02 | $4.73 | $4.78 | $4.78 | 13,855,910 |
2022-08-17 | $4.97 | $5.01 | $4.87 | $5.00 | $5.00 | 6,550,360 |
2022-08-16 | $4.92 | $5.01 | $4.91 | $4.95 | $4.95 | 6,566,910 |
2022-08-15 | $4.92 | $5.03 | $4.90 | $4.90 | $4.90 | 6,392,230 |
2022-08-12 | $5.06 | $5.09 | $4.93 | $4.95 | $4.95 | 7,823,630 |
2022-08-11 | $5.09 | $5.11 | $4.96 | $5.09 | $5.09 | 10,296,770 |
2022-08-10 | $5.00 | $5.14 | $4.95 | $5.05 | $5.05 | 8,223,710 |
2022-08-09 | $5.04 | $5.09 | $4.92 | $4.98 | $4.98 | 7,191,040 |
2022-08-08 | $4.78 | $5.01 | $4.74 | $4.99 | $4.99 | 9,557,630 |
2022-08-05 | $4.85 | $4.88 | $4.64 | $4.77 | $4.77 | 10,973,400 |
2022-08-04 | $4.91 | $4.98 | $4.64 | $4.82 | $4.82 | 23,280,970 |
2022-08-03 | $5.24 | $5.45 | $4.83 | $4.86 | $4.86 | 23,622,010 |
2022-08-02 | $5.34 | $5.34 | $5.08 | $5.19 | $5.19 | 28,526,910 |
2022-08-01 | $5.06 | $5.45 | $4.97 | $5.44 | $5.44 | 25,339,950 |
2022-07-29 | $4.73 | $5.01 | $4.71 | $4.99 | $4.99 | 20,540,610 |
2022-07-28 | $4.59 | $4.73 | $4.57 | $4.70 | $4.70 | 17,843,250 |
2022-07-27 | $4.41 | $4.61 | $4.38 | $4.54 | $4.54 | 11,690,950 |
2022-07-26 | $4.38 | $4.44 | $4.37 | $4.41 | $4.41 | 5,757,940 |
2022-07-25 | $4.42 | $4.52 | $4.29 | $4.35 | $4.35 | 11,244,010 |
2022-07-22 | $4.21 | $4.52 | $4.21 | $4.43 | $4.43 | 18,793,980 |
2022-07-21 | $4.14 | $4.23 | $4.10 | $4.21 | $4.21 | 9,222,260 |
2022-07-20 | $4.13 | $4.14 | $4.10 | $4.14 | $4.14 | 3,973,940 |
2022-07-19 | $4.08 | $4.16 | $4.06 | $4.13 | $4.13 | 9,133,870 |
2022-07-18 | $4.06 | $4.10 | $4.04 | $4.07 | $4.07 | 6,645,870 |
2022-07-15 | $3.93 | $4.12 | $3.93 | $4.02 | $4.02 | 16,700,810 |
2022-07-14 | $3.92 | $3.99 | $3.91 | $3.94 | $3.94 | 5,186,090 |
2022-07-13 | $3.85 | $3.98 | $3.85 | $3.94 | $3.94 | 7,199,870 |
2022-07-12 | $3.90 | $3.94 | $3.83 | $3.85 | $3.85 | 7,373,550 |
2022-07-11 | $3.96 | $3.96 | $3.83 | $3.90 | $3.90 | 6,993,880 |
2022-07-08 | $4.08 | $4.08 | $3.94 | $3.96 | $3.96 | 10,125,450 |
2022-07-07 | $3.92 | $4.13 | $3.91 | $4.07 | $4.07 | 15,668,260 |
2022-07-06 | $3.89 | $3.98 | $3.87 | $3.91 | $3.91 | 8,672,100 |
2022-07-05 | $3.99 | $4.04 | $3.90 | $3.92 | $3.92 | 7,419,830 |
2022-07-04 | $3.95 | $4.02 | $3.88 | $3.99 | $3.99 | 8,735,890 |
2022-07-01 | $3.88 | $4.03 | $3.78 | $3.97 | $3.97 | 14,980,370 |
2022-06-30 | $4.06 | $4.16 | $3.87 | $3.89 | $3.89 | 37,637,470 |
2022-06-29 | $4.58 | $4.65 | $4.12 | $4.12 | $4.12 | 25,298,820 |
2022-06-28 | $4.31 | $4.59 | $4.26 | $4.58 | $4.58 | 19,418,420 |
2022-06-27 | $4.14 | $4.38 | $4.10 | $4.32 | $4.32 | 19,848,730 |
2022-06-24 | $5.60 | $5.62 | $5.40 | $5.47 | $4.00 | 10,473,880 |
2022-06-23 | $5.35 | $5.62 | $5.35 | $5.56 | $4.06 | 16,739,180 |
2022-06-22 | $5.20 | $5.37 | $5.12 | $5.31 | $3.88 | 11,104,110 |
2022-06-21 | $4.94 | $5.16 | $4.93 | $5.16 | $3.77 | 12,137,160 |
2022-06-20 | $4.93 | $4.98 | $4.88 | $4.94 | $3.61 | 6,523,300 |
2022-06-17 | $4.86 | $4.96 | $4.82 | $4.86 | $3.55 | 6,220,160 |
2022-06-16 | $4.92 | $5.07 | $4.86 | $4.89 | $3.57 | 8,251,630 |
2022-06-15 | $5.16 | $5.24 | $4.92 | $4.93 | $3.60 | 13,582,040 |
2022-06-14 | $4.95 | $5.15 | $4.92 | $5.14 | $3.76 | 10,617,450 |
2022-06-13 | $4.74 | $5.05 | $4.74 | $4.98 | $3.64 | 10,958,960 |
2022-06-10 | $4.51 | $4.81 | $4.50 | $4.79 | $3.50 | 6,751,730 |
2022-06-09 | $4.63 | $4.64 | $4.53 | $4.57 | $3.34 | 3,054,530 |
2022-06-08 | $4.48 | $4.65 | $4.45 | $4.61 | $3.37 | 7,299,210 |
2022-06-07 | $4.49 | $4.53 | $4.44 | $4.47 | $3.27 | 3,484,650 |
2022-06-06 | $4.40 | $4.52 | $4.39 | $4.51 | $3.30 | 5,999,990 |
2022-06-02 | $4.22 | $4.45 | $4.20 | $4.42 | $3.23 | 11,741,240 |
2022-06-01 | $4.21 | $4.28 | $4.18 | $4.24 | $3.10 | 5,714,400 |
2022-05-31 | $4.27 | $4.27 | $4.14 | $4.15 | $3.03 | 4,971,090 |
2022-05-30 | $4.28 | $4.30 | $4.23 | $4.28 | $3.13 | 2,447,480 |
2022-05-27 | $4.22 | $4.30 | $4.22 | $4.27 | $3.12 | 3,528,180 |
2022-05-26 | $4.26 | $4.26 | $4.19 | $4.21 | $3.08 | 3,178,000 |
2022-05-25 | $4.13 | $4.28 | $4.09 | $4.28 | $3.13 | 6,048,020 |
2022-05-24 | $4.24 | $4.33 | $4.15 | $4.16 | $3.04 | 6,296,440 |
2022-05-23 | $4.13 | $4.19 | $4.10 | $4.18 | $3.06 | 2,928,050 |
2022-05-20 | $4.10 | $4.14 | $4.07 | $4.10 | $3.00 | 3,774,720 |
2022-05-19 | $4.08 | $4.16 | $4.04 | $4.11 | $3.00 | 6,491,550 |
2022-05-18 | $4.23 | $4.34 | $4.18 | $4.18 | $3.06 | 5,899,460 |
2022-05-17 | $4.10 | $4.29 | $4.09 | $4.23 | $3.09 | 5,917,990 |
2022-05-16 | $4.18 | $4.18 | $4.08 | $4.11 | $3.00 | 4,874,590 |
2022-05-13 | $4.03 | $4.17 | $4.00 | $4.16 | $3.04 | 8,490,770 |
2022-05-12 | $4.01 | $4.07 | $3.98 | $4.00 | $2.92 | 3,572,720 |
2022-05-11 | $3.82 | $4.14 | $3.82 | $4.05 | $2.96 | 8,641,520 |
2022-05-10 | $3.79 | $3.88 | $3.73 | $3.82 | $2.79 | 3,892,700 |
2022-05-09 | $3.89 | $3.94 | $3.84 | $3.85 | $2.81 | 3,476,220 |
2022-05-06 | $3.93 | $3.99 | $3.85 | $3.94 | $2.88 | 7,818,750 |
2022-05-05 | $3.95 | $4.04 | $3.82 | $3.99 | $2.92 | 13,350,020 |
2022-05-04 | $3.69 | $3.69 | $3.69 | $3.69 | $2.70 | 0 |
2022-05-03 | $3.69 | $3.69 | $3.69 | $3.69 | $2.70 | 0 |
2022-04-29 | $3.69 | $3.69 | $3.69 | $3.69 | $2.70 | 1,938,440 |
2022-04-28 | $3.31 | $3.40 | $3.30 | $3.35 | $2.45 | 4,331,930 |
2022-04-27 | $3.22 | $3.29 | $3.12 | $3.26 | $2.38 | 1,994,070 |
2022-04-26 | $3.31 | $3.33 | $3.22 | $3.23 | $2.36 | 2,198,150 |
2022-04-25 | $3.41 | $3.41 | $3.25 | $3.27 | $2.39 | 2,599,840 |
2022-04-22 | $3.36 | $3.49 | $3.35 | $3.45 | $2.52 | 2,069,540 |
2022-04-21 | $3.48 | $3.49 | $3.36 | $3.37 | $2.46 | 2,726,650 |
2022-04-20 | $3.40 | $3.55 | $3.38 | $3.51 | $2.57 | 3,620,670 |
2022-04-19 | $3.36 | $3.45 | $3.36 | $3.40 | $2.49 | 1,908,370 |
2022-04-18 | $3.24 | $3.41 | $3.24 | $3.41 | $2.49 | 3,714,120 |
2022-04-15 | $3.19 | $3.25 | $3.18 | $3.23 | $2.36 | 1,190,700 |
2022-04-14 | $3.14 | $3.24 | $3.14 | $3.22 | $2.35 | 3,561,830 |
2022-04-13 | $3.13 | $3.13 | $3.07 | $3.10 | $2.27 | 1,798,610 |
2022-04-12 | $3.05 | $3.14 | $3.04 | $3.14 | $2.30 | 1,874,410 |
2022-04-11 | $3.12 | $3.12 | $3.05 | $3.07 | $2.24 | 1,272,760 |
2022-04-08 | $3.09 | $3.12 | $3.06 | $3.12 | $2.28 | 1,598,020 |
2022-04-07 | $3.10 | $3.11 | $3.07 | $3.08 | $2.25 | 1,221,610 |
2022-04-06 | $3.05 | $3.11 | $3.04 | $3.10 | $2.27 | 1,647,930 |
2022-04-05 | $3.09 | $3.09 | $3.09 | $3.09 | $2.26 | 0 |
2022-04-04 | $3.09 | $3.09 | $3.09 | $3.09 | $2.26 | 0 |
2022-04-01 | $3.03 | $3.10 | $3.01 | $3.09 | $2.26 | 1,588,540 |
2022-03-31 | $3.12 | $3.12 | $3.01 | $3.04 | $2.22 | 4,200,620 |
2022-03-30 | $3.10 | $3.14 | $3.08 | $3.13 | $2.29 | 2,408,040 |
2022-03-29 | $3.12 | $3.14 | $3.08 | $3.09 | $2.26 | 1,295,440 |
2022-03-28 | $3.09 | $3.12 | $3.02 | $3.10 | $2.27 | 1,977,250 |
2022-03-25 | $3.16 | $3.16 | $3.08 | $3.10 | $2.27 | 1,231,430 |
2022-03-24 | $3.19 | $3.19 | $3.12 | $3.15 | $2.30 | 1,498,120 |
2022-03-23 | $3.22 | $3.23 | $3.16 | $3.21 | $2.35 | 877,200 |
2022-03-22 | $3.31 | $3.33 | $3.01 | $3.22 | $2.35 | 3,476,190 |
2022-03-21 | $3.25 | $3.34 | $3.25 | $3.32 | $2.43 | 2,136,550 |
2022-03-18 | $3.19 | $3.26 | $3.15 | $3.26 | $2.38 | 2,558,960 |
2022-03-17 | $3.17 | $3.28 | $3.13 | $3.19 | $2.33 | 3,937,000 |
2022-03-16 | $3.07 | $3.16 | $2.96 | $3.13 | $2.29 | 4,906,880 |
2022-03-15 | $3.20 | $3.20 | $2.97 | $3.00 | $2.19 | 4,429,850 |
2022-03-14 | $3.29 | $3.30 | $3.18 | $3.21 | $2.35 | 1,850,200 |
2022-03-11 | $3.27 | $3.34 | $3.11 | $3.32 | $2.43 | 2,264,720 |
2022-03-10 | $3.40 | $3.41 | $3.32 | $3.33 | $2.43 | 1,805,200 |
2022-03-09 | $3.47 | $3.48 | $3.28 | $3.32 | $2.43 | 4,174,730 |
2022-03-08 | $3.52 | $3.57 | $3.43 | $3.45 | $2.52 | 2,702,850 |
2022-03-07 | $3.61 | $3.61 | $3.52 | $3.55 | $2.59 | 1,813,730 |
2022-03-04 | $3.67 | $3.67 | $3.61 | $3.62 | $2.65 | 1,526,680 |
2022-03-03 | $3.70 | $3.70 | $3.66 | $3.68 | $2.69 | 1,073,000 |
2022-03-02 | $3.69 | $3.69 | $3.67 | $3.68 | $2.69 | 1,206,830 |
2022-03-01 | $3.65 | $3.70 | $3.65 | $3.70 | $2.70 | 1,387,810 |
2022-02-28 | $3.65 | $3.69 | $3.62 | $3.62 | $2.65 | 2,037,440 |
2022-02-25 | $3.61 | $3.71 | $3.61 | $3.66 | $2.68 | 2,384,000 |
2022-02-24 | $3.74 | $3.77 | $3.50 | $3.59 | $2.62 | 4,320,650 |
2022-02-23 | $3.73 | $3.77 | $3.72 | $3.74 | $2.73 | 3,400,110 |
2022-02-22 | $3.73 | $3.73 | $3.69 | $3.71 | $2.71 | 687,540 |
2022-02-21 | $3.73 | $3.76 | $3.71 | $3.73 | $2.73 | 962,120 |
2022-02-18 | $3.78 | $3.79 | $3.73 | $3.74 | $2.73 | 2,022,980 |
2022-02-17 | $3.74 | $3.80 | $3.73 | $3.79 | $2.77 | 1,605,420 |
2022-02-16 | $3.74 | $3.77 | $3.70 | $3.75 | $2.74 | 1,229,940 |
2022-02-15 | $3.70 | $3.74 | $3.67 | $3.72 | $2.72 | 1,734,560 |
2022-02-14 | $3.71 | $3.71 | $3.64 | $3.68 | $2.69 | 2,223,390 |
2022-02-11 | $3.84 | $3.84 | $3.61 | $3.72 | $2.72 | 5,306,010 |
2022-02-10 | $3.85 | $3.90 | $3.79 | $3.84 | $2.81 | 4,004,240 |
2022-02-09 | $3.78 | $3.85 | $3.74 | $3.83 | $2.80 | 4,823,370 |
2022-02-08 | $3.80 | $3.82 | $3.69 | $3.77 | $2.76 | 4,876,920 |
2022-02-07 | $3.97 | $4.03 | $3.79 | $3.79 | $2.77 | 4,501,560 |
2022-02-04 | $3.93 | $3.93 | $3.93 | $3.93 | $2.87 | 0 |
2022-02-03 | $3.93 | $3.93 | $3.93 | $3.93 | $2.87 | 0 |
2022-02-02 | $3.93 | $3.93 | $3.93 | $3.93 | $2.87 | 0 |
2022-02-01 | $3.93 | $3.93 | $3.93 | $3.93 | $2.87 | 0 |
2022-01-28 | $4.00 | $4.02 | $3.91 | $3.93 | $2.87 | 2,000,820 |
2022-01-27 | $4.02 | $4.03 | $3.99 | $3.99 | $2.92 | 1,488,490 |
2022-01-26 | $4.03 | $4.06 | $4.02 | $4.02 | $2.94 | 1,004,370 |
2022-01-25 | $4.10 | $4.13 | $4.00 | $4.00 | $2.92 | 1,368,110 |
2022-01-24 | $4.00 | $4.11 | $4.00 | $4.10 | $3.00 | 1,036,220 |
2022-01-21 | $4.09 | $4.11 | $4.00 | $4.03 | $2.95 | 2,136,560 |
2022-01-20 | $4.12 | $4.12 | $4.06 | $4.09 | $2.99 | 1,389,440 |
2022-01-19 | $4.17 | $4.17 | $4.09 | $4.10 | $3.00 | 2,842,690 |
2022-01-18 | $4.15 | $4.18 | $4.13 | $4.18 | $3.06 | 908,090 |
2022-01-17 | $4.10 | $4.16 | $4.08 | $4.14 | $3.03 | 1,709,290 |
2022-01-14 | $4.12 | $4.16 | $4.07 | $4.07 | $2.98 | 2,752,170 |
2022-01-13 | $4.17 | $4.18 | $4.11 | $4.16 | $3.04 | 1,508,820 |
2022-01-12 | $4.16 | $4.22 | $4.13 | $4.14 | $3.03 | 2,507,080 |
2022-01-11 | $4.11 | $4.16 | $4.10 | $4.15 | $3.03 | 1,241,880 |
2022-01-10 | $4.20 | $4.20 | $4.07 | $4.14 | $3.03 | 3,422,570 |
2022-01-07 | $4.20 | $4.25 | $4.18 | $4.21 | $3.08 | 1,418,870 |
2022-01-06 | $4.24 | $4.28 | $4.18 | $4.21 | $3.08 | 2,379,310 |
2022-01-05 | $4.38 | $4.38 | $4.25 | $4.28 | $3.13 | 2,032,760 |
2022-01-04 | $4.36 | $4.45 | $4.33 | $4.36 | $3.19 | 2,463,880 |
2022-01-03 | $4.36 | $4.36 | $4.36 | $4.36 | $3.19 | 0 |
2021-12-31 | $4.38 | $4.42 | $4.34 | $4.36 | $3.19 | 933,180 |
2021-12-30 | $4.36 | $4.41 | $4.36 | $4.38 | $3.20 | 1,316,260 |
2021-12-29 | $4.43 | $4.43 | $4.35 | $4.39 | $3.21 | 910,060 |
2021-12-28 | $4.32 | $4.43 | $4.32 | $4.43 | $3.24 | 1,198,130 |
2021-12-27 | $4.25 | $4.34 | $4.21 | $4.32 | $3.16 | 989,150 |
2021-12-24 | $4.42 | $4.44 | $4.21 | $4.25 | $3.11 | 3,181,110 |
2021-12-23 | $4.40 | $4.45 | $4.40 | $4.43 | $3.24 | 1,070,990 |
2021-12-22 | $4.41 | $4.42 | $4.38 | $4.40 | $3.22 | 873,170 |
2021-12-21 | $4.38 | $4.43 | $4.37 | $4.38 | $3.20 | 1,553,800 |
2021-12-20 | $4.67 | $4.67 | $4.35 | $4.36 | $3.19 | 5,958,080 |
2021-12-17 | $4.76 | $4.77 | $4.66 | $4.71 | $3.44 | 2,353,820 |
2021-12-16 | $4.78 | $4.80 | $4.75 | $4.77 | $3.49 | 1,191,120 |
2021-12-15 | $4.79 | $4.80 | $4.77 | $4.78 | $3.49 | 519,020 |
2021-12-14 | $4.77 | $4.81 | $4.76 | $4.78 | $3.49 | 671,500 |
2021-12-13 | $4.82 | $4.84 | $4.77 | $4.80 | $3.51 | 1,793,300 |
2021-12-10 | $4.80 | $4.80 | $4.76 | $4.80 | $3.51 | 1,087,880 |
2021-12-09 | $4.80 | $4.84 | $4.76 | $4.81 | $3.52 | 2,084,250 |
2021-12-08 | $4.83 | $4.83 | $4.78 | $4.80 | $3.51 | 1,516,180 |
2021-12-07 | $4.82 | $4.84 | $4.78 | $4.80 | $3.51 | 1,424,020 |
2021-12-06 | $4.80 | $4.80 | $4.75 | $4.79 | $3.50 | 1,366,360 |
2021-12-03 | $4.79 | $4.79 | $4.79 | $4.79 | $3.50 | 1,204,480 |
2021-12-02 | $4.79 | $4.79 | $4.79 | $4.79 | $3.50 | 1,889,400 |
2021-12-01 | $4.79 | $4.83 | $4.72 | $4.79 | $3.50 | 1,884,600 |
2021-11-30 | $4.86 | $4.90 | $4.79 | $4.81 | $3.52 | 2,533,120 |
2021-11-29 | $4.83 | $4.86 | $4.80 | $4.84 | $3.54 | 1,921,440 |
2021-11-26 | $4.91 | $4.94 | $4.84 | $4.86 | $3.55 | 1,903,650 |
2021-11-25 | $4.90 | $4.92 | $4.85 | $4.90 | $3.58 | 1,402,460 |
2021-11-24 | $4.94 | $4.98 | $4.86 | $4.90 | $3.58 | 2,452,180 |
2021-11-23 | $5.00 | $5.00 | $4.94 | $4.96 | $3.63 | 1,889,880 |
2021-11-22 | $4.95 | $5.04 | $4.94 | $5.00 | $3.65 | 2,427,920 |
2021-11-19 | $4.96 | $4.99 | $4.87 | $4.95 | $3.62 | 2,393,460 |
2021-11-18 | $4.96 | $4.96 | $4.90 | $4.96 | $3.63 | 2,752,780 |
2021-11-17 | $5.01 | $5.05 | $4.90 | $5.01 | $3.66 | 5,108,400 |
2021-11-16 | $5.15 | $5.19 | $4.87 | $4.99 | $3.65 | 7,236,760 |
2021-11-15 | $5.35 | $5.35 | $5.17 | $5.23 | $3.82 | 3,248,070 |
2021-11-12 | $5.28 | $5.34 | $5.25 | $5.33 | $3.90 | 5,160,840 |
2021-11-11 | $5.18 | $5.30 | $5.12 | $5.27 | $3.85 | 4,451,860 |
2021-11-10 | $5.21 | $5.23 | $5.08 | $5.20 | $3.80 | 1,860,830 |
2021-11-09 | $5.21 | $5.26 | $5.19 | $5.21 | $3.81 | 1,460,020 |
2021-11-08 | $5.20 | $5.23 | $5.16 | $5.22 | $3.82 | 2,150,400 |
2021-11-05 | $5.19 | $5.19 | $5.19 | $5.19 | $3.79 | 3,268,750 |
2021-11-04 | $5.12 | $5.24 | $5.10 | $5.19 | $3.79 | 4,132,720 |
2021-11-03 | $5.10 | $5.11 | $5.05 | $5.09 | $3.72 | 1,424,900 |
2021-11-02 | $5.15 | $5.24 | $4.99 | $5.13 | $3.75 | 3,143,330 |
2021-11-01 | $5.05 | $5.26 | $5.05 | $5.16 | $3.77 | 5,243,630 |
2021-10-29 | $4.87 | $5.03 | $4.83 | $5.02 | $3.67 | 1,822,080 |
2021-10-28 | $5.08 | $5.08 | $4.83 | $4.85 | $3.55 | 3,446,160 |
2021-10-27 | $5.12 | $5.16 | $5.07 | $5.09 | $3.72 | 2,759,440 |
2021-10-26 | $5.20 | $5.26 | $5.12 | $5.12 | $3.74 | 2,885,070 |
2021-10-25 | $5.10 | $5.19 | $5.08 | $5.17 | $3.78 | 1,927,960 |
2021-10-22 | $5.08 | $5.19 | $5.07 | $5.14 | $3.76 | 2,775,830 |
2021-10-21 | $5.13 | $5.15 | $5.07 | $5.08 | $3.71 | 1,467,600 |
2021-10-20 | $4.97 | $5.20 | $4.96 | $5.13 | $3.75 | 6,169,620 |
2021-10-19 | $4.95 | $5.00 | $4.94 | $4.97 | $3.63 | 823,480 |
2021-10-18 | $4.90 | $5.02 | $4.90 | $4.94 | $3.61 | 1,751,390 |
2021-10-15 | $4.92 | $4.96 | $4.85 | $4.89 | $3.57 | 1,695,090 |
2021-10-14 | $4.98 | $4.99 | $4.87 | $4.92 | $3.60 | 1,080,460 |
2021-10-13 | $4.91 | $5.02 | $4.90 | $4.96 | $3.63 | 2,538,410 |
2021-10-12 | $5.01 | $5.03 | $4.89 | $4.92 | $3.60 | 2,989,120 |
2021-10-11 | $4.97 | $5.04 | $4.92 | $4.99 | $3.65 | 1,632,210 |
2021-10-08 | $4.77 | $5.00 | $4.77 | $4.97 | $3.63 | 3,214,620 |
2021-10-07 | $4.75 | $4.75 | $4.75 | $4.75 | $3.47 | 0 |
2021-10-06 | $4.75 | $4.75 | $4.75 | $4.75 | $3.47 | 0 |
2021-09-30 | $4.69 | $4.75 | $4.68 | $4.75 | $3.47 | 967,700 |
2021-09-29 | $4.68 | $4.73 | $4.64 | $4.71 | $3.44 | 892,060 |
2021-09-28 | $4.68 | $4.71 | $4.66 | $4.69 | $3.43 | 614,980 |
2021-09-27 | $4.76 | $4.82 | $4.70 | $4.70 | $3.44 | 1,738,280 |
2021-09-24 | $4.81 | $4.82 | $4.72 | $4.75 | $3.47 | 1,329,450 |
2021-09-23 | $4.77 | $4.83 | $4.70 | $4.81 | $3.52 | 1,975,280 |
2021-09-22 | $4.78 | $4.78 | $4.68 | $4.71 | $3.44 | 1,591,610 |
2021-09-21 | $4.82 | $4.82 | $4.82 | $4.82 | $3.52 | 0 |
2021-09-20 | $4.82 | $4.82 | $4.82 | $4.82 | $3.52 | 0 |
2021-09-17 | $4.79 | $4.88 | $4.73 | $4.82 | $3.52 | 3,270,090 |
2021-09-16 | $4.95 | $4.95 | $4.72 | $4.78 | $3.49 | 5,396,660 |
2021-09-15 | $5.07 | $5.09 | $4.94 | $4.96 | $3.63 | 3,197,780 |
2021-09-14 | $5.12 | $5.17 | $5.05 | $5.07 | $3.71 | 2,331,220 |
2021-09-13 | $5.15 | $5.20 | $5.08 | $5.12 | $3.74 | 2,621,390 |
2021-09-10 | $5.23 | $5.25 | $5.16 | $5.17 | $3.78 | 2,197,320 |
2021-09-09 | $5.26 | $5.31 | $5.16 | $5.21 | $3.81 | 2,697,030 |
2021-09-08 | $5.29 | $5.32 | $5.23 | $5.26 | $3.84 | 2,849,790 |
2021-09-07 | $5.25 | $5.34 | $5.19 | $5.30 | $3.87 | 2,667,620 |
2021-09-06 | $5.11 | $5.25 | $5.11 | $5.23 | $3.82 | 2,255,840 |
2021-09-03 | $5.22 | $5.22 | $5.09 | $5.10 | $3.73 | 3,097,620 |
2021-09-02 | $5.10 | $5.24 | $5.07 | $5.22 | $3.82 | 2,984,660 |
2021-09-01 | $5.19 | $5.26 | $5.06 | $5.07 | $3.71 | 4,512,230 |
2021-08-31 | $5.48 | $5.48 | $5.20 | $5.25 | $3.84 | 4,926,660 |
2021-08-30 | $5.52 | $5.55 | $5.46 | $5.50 | $4.02 | 2,982,100 |
2021-08-27 | $5.51 | $5.65 | $5.50 | $5.54 | $4.05 | 3,748,150 |
2021-08-26 | $5.62 | $5.62 | $5.51 | $5.52 | $4.03 | 2,125,100 |
2021-08-25 | $5.64 | $5.65 | $5.53 | $5.61 | $4.10 | 2,354,510 |
2021-08-24 | $5.72 | $5.73 | $5.58 | $5.63 | $4.12 | 4,934,510 |
2021-08-23 | $5.66 | $5.73 | $5.60 | $5.68 | $4.15 | 3,932,010 |
2021-08-20 | $5.65 | $5.71 | $5.51 | $5.60 | $4.09 | 6,361,570 |
2021-08-19 | $5.39 | $5.76 | $5.39 | $5.66 | $4.14 | 10,514,490 |
2021-08-18 | $5.50 | $5.55 | $5.36 | $5.40 | $3.95 | 3,328,730 |
2021-08-17 | $5.58 | $5.71 | $5.47 | $5.49 | $4.01 | 5,816,560 |
2021-08-16 | $5.51 | $5.66 | $5.48 | $5.57 | $4.07 | 2,713,600 |
2021-08-13 | $5.56 | $5.62 | $5.47 | $5.52 | $4.03 | 2,617,130 |
2021-08-12 | $5.34 | $5.67 | $5.30 | $5.55 | $4.06 | 7,854,840 |
2021-08-11 | $5.36 | $5.37 | $5.28 | $5.34 | $3.90 | 1,118,480 |
2021-08-10 | $5.27 | $5.36 | $5.26 | $5.34 | $3.90 | 2,947,970 |
2021-08-09 | $5.28 | $5.29 | $5.18 | $5.25 | $3.84 | 2,014,200 |
2021-08-06 | $5.31 | $5.39 | $5.26 | $5.33 | $3.90 | 4,565,080 |
2021-08-05 | $5.24 | $5.29 | $5.17 | $5.25 | $3.84 | 2,936,660 |
2021-08-04 | $5.11 | $5.28 | $5.04 | $5.26 | $3.84 | 3,973,940 |
2021-08-03 | $5.27 | $5.27 | $5.09 | $5.11 | $3.74 | 3,097,140 |
2021-08-02 | $5.24 | $5.36 | $5.22 | $5.29 | $3.87 | 4,568,730 |
2021-07-30 | $4.99 | $5.23 | $4.96 | $5.17 | $3.78 | 4,629,940 |
2021-07-29 | $4.90 | $5.03 | $4.89 | $5.02 | $3.67 | 3,558,120 |
2021-07-28 | $4.90 | $4.93 | $4.64 | $4.79 | $3.50 | 4,972,230 |
2021-07-27 | $5.09 | $5.13 | $4.93 | $4.94 | $3.61 | 4,888,560 |
2021-07-26 | $5.30 | $5.30 | $4.90 | $5.10 | $3.73 | 6,882,870 |
2021-07-23 | $5.30 | $5.41 | $5.28 | $5.30 | $3.87 | 3,111,840 |
2021-07-22 | $5.32 | $5.38 | $5.26 | $5.28 | $3.86 | 3,781,810 |
2021-07-21 | $5.15 | $5.33 | $5.15 | $5.28 | $3.86 | 6,006,160 |
2021-07-20 | $4.95 | $5.16 | $4.92 | $5.13 | $3.75 | 4,334,060 |
2021-07-19 | $5.30 | $5.32 | $4.97 | $4.97 | $3.63 | 8,401,650 |
2021-07-16 | $5.39 | $5.45 | $5.24 | $5.29 | $3.87 | 7,539,020 |
2021-07-15 | $5.61 | $5.66 | $5.28 | $5.40 | $3.95 | 13,282,960 |
2021-07-14 | $5.95 | $5.98 | $5.77 | $5.77 | $4.22 | 6,262,700 |
2021-07-13 | $6.02 | $6.07 | $5.96 | $6.00 | $4.39 | 3,959,570 |
2021-07-12 | $5.97 | $6.13 | $5.97 | $6.00 | $4.39 | 6,109,030 |
2021-07-09 | $5.82 | $5.98 | $5.80 | $5.95 | $4.35 | 5,581,700 |
2021-07-08 | $5.92 | $5.99 | $5.87 | $5.90 | $4.31 | 3,706,380 |
2021-07-07 | $5.90 | $6.04 | $5.82 | $5.94 | $4.34 | 5,527,470 |
2021-07-06 | $5.98 | $6.10 | $5.79 | $5.90 | $4.31 | 11,905,230 |
2021-07-05 | $5.68 | $5.96 | $5.63 | $5.88 | $4.30 | 5,099,730 |
2021-07-02 | $5.59 | $5.73 | $5.54 | $5.64 | $4.12 | 2,011,050 |
2021-07-01 | $5.50 | $5.87 | $5.47 | $5.63 | $4.12 | 6,233,900 |
2021-06-28 | $7.98 | $8.02 | $7.92 | $8.00 | $5.85 | 1,892,270 |
2021-06-25 | $7.86 | $8.02 | $7.83 | $7.94 | $5.80 | 2,714,050 |
2021-06-24 | $7.88 | $7.95 | $7.81 | $7.83 | $5.72 | 3,033,800 |
2021-06-23 | $7.55 | $8.05 | $7.55 | $7.86 | $5.75 | 9,864,970 |
2021-06-22 | $7.47 | $7.62 | $7.47 | $7.53 | $5.50 | 2,245,900 |
2021-06-21 | $7.54 | $7.58 | $7.46 | $7.49 | $5.47 | 1,943,880 |
2021-06-18 | $7.33 | $7.65 | $7.32 | $7.56 | $5.53 | 5,460,830 |
2021-06-17 | $7.20 | $7.39 | $7.19 | $7.29 | $5.33 | 2,338,810 |
2021-06-16 | $7.63 | $7.63 | $7.21 | $7.23 | $5.28 | 7,570,700 |
2021-06-15 | $7.47 | $7.78 | $7.47 | $7.63 | $5.58 | 5,514,810 |
2021-06-14 | $7.49 | $7.49 | $7.49 | $7.49 | $5.47 | 0 |
2021-06-11 | $7.46 | $7.53 | $7.33 | $7.49 | $5.47 | 2,721,010 |
2021-06-10 | $7.28 | $7.55 | $7.25 | $7.46 | $5.45 | 3,416,400 |
2021-06-09 | $7.30 | $7.34 | $7.22 | $7.28 | $5.32 | 1,312,870 |
2021-06-08 | $7.30 | $7.48 | $7.20 | $7.28 | $5.32 | 3,186,390 |
2021-06-07 | $7.46 | $7.52 | $7.21 | $7.30 | $5.34 | 3,207,440 |
2021-06-04 | $7.48 | $7.61 | $7.42 | $7.46 | $5.45 | 2,718,680 |
2021-06-03 | $7.48 | $7.62 | $7.42 | $7.51 | $5.49 | 3,238,100 |
2021-06-02 | $7.50 | $7.60 | $7.43 | $7.43 | $5.43 | 3,888,200 |
2021-06-01 | $7.57 | $7.62 | $7.39 | $7.48 | $5.47 | 3,269,360 |
2021-05-31 | $7.25 | $7.58 | $7.22 | $7.54 | $5.51 | 6,660,820 |
2021-05-28 | $6.81 | $7.36 | $6.81 | $7.33 | $5.36 | 11,621,000 |
2021-05-27 | $6.86 | $6.90 | $6.81 | $6.87 | $5.02 | 1,080,400 |
2021-05-26 | $6.75 | $6.90 | $6.75 | $6.86 | $5.01 | 2,288,500 |
2021-05-25 | $6.63 | $6.78 | $6.43 | $6.76 | $4.94 | 4,141,120 |
2021-05-24 | $6.93 | $6.98 | $6.59 | $6.60 | $4.82 | 8,901,170 |
2021-05-21 | $6.93 | $7.25 | $6.87 | $7.15 | $5.23 | 6,757,750 |
2021-05-20 | $7.17 | $7.19 | $7.00 | $7.00 | $5.12 | 4,218,000 |
2021-05-19 | $6.99 | $7.23 | $6.88 | $7.11 | $5.20 | 3,829,770 |
2021-05-18 | $7.03 | $7.03 | $6.88 | $7.02 | $5.13 | 2,890,570 |
2021-05-17 | $7.16 | $7.16 | $6.95 | $7.09 | $5.18 | 4,056,960 |
2021-05-14 | $6.86 | $7.18 | $6.85 | $7.11 | $5.20 | 6,879,730 |
2021-05-13 | $7.19 | $7.22 | $6.79 | $6.80 | $4.97 | 11,143,420 |
2021-05-12 | $6.65 | $7.23 | $6.64 | $7.16 | $5.23 | 10,795,630 |
2021-05-11 | $6.51 | $6.90 | $6.40 | $6.66 | $4.87 | 11,422,550 |
2021-05-10 | $6.14 | $6.56 | $5.99 | $6.56 | $4.80 | 9,802,510 |
2021-05-07 | $6.27 | $6.33 | $6.13 | $6.15 | $4.50 | 4,391,110 |
2021-05-06 | $6.28 | $6.40 | $6.25 | $6.27 | $4.58 | 4,456,980 |
2021-05-05 | $6.28 | $6.28 | $6.28 | $6.28 | $4.59 | 0 |
2021-05-04 | $6.28 | $6.28 | $6.28 | $6.28 | $4.59 | 0 |
2021-04-30 | $6.28 | $6.34 | $6.26 | $6.28 | $4.59 | 1,594,400 |
2021-04-29 | $6.34 | $6.36 | $6.25 | $6.29 | $4.60 | 2,051,200 |
2021-04-28 | $6.30 | $6.39 | $6.25 | $6.31 | $4.61 | 3,911,500 |
2021-04-27 | $6.50 | $6.50 | $6.23 | $6.30 | $4.61 | 3,929,300 |
2021-04-26 | $6.45 | $6.56 | $6.43 | $6.50 | $4.75 | 4,176,820 |
2021-04-23 | $6.59 | $6.68 | $6.40 | $6.43 | $4.70 | 3,274,650 |
2021-04-22 | $6.59 | $6.76 | $6.56 | $6.60 | $4.82 | 3,602,910 |
2021-04-21 | $6.75 | $6.75 | $6.56 | $6.59 | $4.82 | 5,525,680 |
2021-04-20 | $7.36 | $7.36 | $6.82 | $6.85 | $5.01 | 18,654,190 |
2021-04-19 | $6.63 | $7.02 | $6.56 | $7.02 | $5.13 | 10,662,240 |
2021-04-16 | $5.80 | $6.38 | $5.80 | $6.38 | $4.66 | 20,660,930 |
2021-04-15 | $5.82 | $5.83 | $5.74 | $5.80 | $4.24 | 1,334,700 |
2021-04-14 | $5.80 | $5.84 | $5.75 | $5.84 | $4.27 | 1,532,540 |
2021-04-13 | $5.78 | $5.82 | $5.76 | $5.77 | $4.22 | 1,608,000 |
2021-04-12 | $5.93 | $5.93 | $5.73 | $5.78 | $4.22 | 3,402,470 |
2021-04-09 | $5.97 | $6.00 | $5.89 | $5.90 | $4.31 | 1,856,240 |
2021-04-08 | $6.00 | $6.01 | $5.95 | $5.98 | $4.37 | 1,357,330 |
2021-04-07 | $6.04 | $6.05 | $5.95 | $5.98 | $4.37 | 2,812,700 |
2021-04-06 | $5.97 | $6.11 | $5.95 | $6.08 | $4.44 | 2,892,840 |
2021-04-05 | $6.01 | $6.01 | $6.01 | $6.01 | $4.39 | 0 |
2021-04-02 | $5.94 | $6.01 | $5.90 | $6.01 | $4.39 | 1,870,470 |
2021-04-01 | $5.84 | $5.94 | $5.82 | $5.93 | $4.33 | 2,202,200 |
2021-03-31 | $5.87 | $5.94 | $5.82 | $5.84 | $4.27 | 1,540,300 |
2021-03-30 | $5.79 | $5.88 | $5.77 | $5.83 | $4.26 | 2,010,600 |
2021-03-29 | $5.83 | $5.83 | $5.74 | $5.78 | $4.22 | 2,029,960 |
2021-03-26 | $5.72 | $5.88 | $5.71 | $5.82 | $4.25 | 1,811,620 |
2021-03-25 | $5.77 | $5.81 | $5.72 | $5.74 | $4.20 | 1,503,240 |
2021-03-24 | $5.82 | $5.86 | $5.77 | $5.79 | $4.23 | 1,019,480 |
2021-03-23 | $5.92 | $5.96 | $5.82 | $5.85 | $4.28 | 887,000 |
2021-03-22 | $5.80 | $5.94 | $5.80 | $5.91 | $4.32 | 995,040 |
2021-03-19 | $5.93 | $5.93 | $5.78 | $5.80 | $4.24 | 2,081,720 |
2021-03-18 | $5.99 | $6.01 | $5.91 | $5.94 | $4.34 | 1,267,020 |
2021-03-17 | $5.95 | $6.01 | $5.93 | $6.00 | $4.39 | 801,370 |
2021-03-16 | $5.88 | $6.00 | $5.86 | $5.99 | $4.38 | 825,940 |
2021-03-15 | $6.05 | $6.06 | $5.91 | $5.98 | $4.37 | 1,244,180 |
2021-03-12 | $6.01 | $6.06 | $5.95 | $6.04 | $4.42 | 1,662,030 |
2021-03-11 | $5.78 | $6.02 | $5.71 | $6.01 | $4.39 | 3,626,020 |
2021-03-10 | $5.78 | $5.82 | $5.70 | $5.75 | $4.20 | 1,200,360 |
2021-03-09 | $5.85 | $5.89 | $5.61 | $5.70 | $4.17 | 2,442,960 |
2021-03-08 | $6.04 | $6.04 | $5.82 | $5.85 | $4.28 | 2,857,500 |
2021-03-05 | $5.86 | $6.00 | $5.84 | $5.97 | $4.36 | 1,349,940 |
2021-03-04 | $5.86 | $5.91 | $5.84 | $5.87 | $4.29 | 920,690 |
2021-03-03 | $5.82 | $5.91 | $5.76 | $5.90 | $4.31 | 1,037,100 |
2021-03-02 | $5.86 | $5.90 | $5.77 | $5.82 | $4.25 | 1,874,800 |
2021-03-01 | $5.79 | $5.90 | $5.70 | $5.84 | $4.27 | 2,126,110 |
2021-02-26 | $5.61 | $6.10 | $5.56 | $5.90 | $4.31 | 7,083,340 |
2021-02-25 | $5.65 | $5.79 | $5.58 | $5.68 | $4.15 | 3,487,780 |
2021-02-24 | $5.69 | $5.76 | $5.53 | $5.58 | $4.08 | 4,701,130 |
2021-02-23 | $5.93 | $5.93 | $5.63 | $5.65 | $4.13 | 6,183,160 |
2021-02-22 | $6.04 | $6.06 | $5.92 | $5.93 | $4.33 | 5,100,880 |
2021-02-19 | $6.22 | $6.22 | $5.97 | $6.04 | $4.42 | 6,850,500 |
2021-02-18 | $6.30 | $6.33 | $6.16 | $6.25 | $4.57 | 6,558,380 |
2021-02-17 | $6.25 | $6.25 | $6.25 | $6.25 | $4.57 | 0 |
2021-02-16 | $6.25 | $6.25 | $6.25 | $6.25 | $4.57 | 0 |
2021-02-15 | $6.25 | $6.25 | $6.25 | $6.25 | $4.57 | 0 |
2021-02-12 | $6.25 | $6.25 | $6.25 | $6.25 | $4.57 | 0 |
2021-02-11 | $6.25 | $6.25 | $6.25 | $6.25 | $4.57 | 0 |
2021-02-10 | $6.25 | $6.33 | $6.19 | $6.25 | $4.57 | 4,208,900 |
2021-02-09 | $6.15 | $6.25 | $6.08 | $6.23 | $4.55 | 3,220,930 |
2021-02-08 | $6.02 | $6.21 | $5.97 | $6.16 | $4.50 | 4,875,910 |
2021-02-05 | $6.32 | $6.40 | $6.00 | $6.02 | $4.40 | 4,817,790 |
2021-02-04 | $6.42 | $6.51 | $6.35 | $6.42 | $4.69 | 3,474,000 |
2021-02-03 | $6.70 | $6.75 | $6.44 | $6.48 | $4.74 | 5,854,030 |
2021-02-02 | $6.20 | $6.65 | $6.17 | $6.60 | $4.82 | 10,594,620 |
2021-02-01 | $5.87 | $6.15 | $5.87 | $6.05 | $4.42 | 4,380,000 |
2021-01-29 | $6.07 | $6.12 | $5.97 | $6.01 | $4.39 | 1,612,670 |
2021-01-28 | $6.15 | $6.24 | $5.96 | $6.07 | $4.44 | 2,383,050 |
2021-01-27 | $6.03 | $6.26 | $5.94 | $6.19 | $4.52 | 3,782,170 |
2021-01-26 | $6.23 | $6.29 | $6.05 | $6.08 | $4.44 | 4,831,310 |
2021-01-25 | $6.73 | $6.73 | $6.22 | $6.25 | $4.57 | 6,519,490 |
2021-01-22 | $6.68 | $6.80 | $6.59 | $6.69 | $4.89 | 3,443,000 |
2021-01-21 | $6.73 | $6.74 | $6.61 | $6.68 | $4.88 | 1,415,760 |
2021-01-20 | $6.66 | $6.80 | $6.56 | $6.78 | $4.96 | 2,582,200 |
2021-01-19 | $6.62 | $6.80 | $6.54 | $6.61 | $4.83 | 2,959,200 |
2021-01-18 | $6.70 | $6.75 | $6.51 | $6.62 | $4.84 | 1,886,600 |
2021-01-15 | $6.52 | $6.82 | $6.50 | $6.75 | $4.93 | 3,172,190 |
2021-01-14 | $6.99 | $6.99 | $6.52 | $6.57 | $4.80 | 5,522,980 |
2021-01-13 | $7.07 | $7.19 | $6.88 | $7.05 | $5.15 | 5,947,240 |
2021-01-12 | $7.32 | $7.33 | $7.00 | $7.07 | $5.17 | 4,592,610 |
2021-01-11 | $7.46 | $7.61 | $7.31 | $7.40 | $5.41 | 4,363,920 |
2021-01-08 | $7.52 | $7.58 | $7.24 | $7.43 | $5.43 | 4,142,340 |
2021-01-07 | $7.35 | $7.63 | $7.04 | $7.54 | $5.51 | 6,036,330 |
2021-01-06 | $7.35 | $7.45 | $7.21 | $7.30 | $5.34 | 2,518,180 |
2021-01-05 | $7.81 | $7.85 | $7.29 | $7.33 | $5.36 | 4,891,000 |
2021-01-04 | $7.90 | $7.90 | $7.69 | $7.82 | $5.72 | 2,835,560 |
2021-01-01 | $7.96 | $7.96 | $7.96 | $7.96 | $5.82 | 0 |
2020-12-31 | $7.89 | $7.97 | $7.83 | $7.96 | $5.82 | 1,523,800 |
2020-12-30 | $7.72 | $7.97 | $7.71 | $7.79 | $5.69 | 2,029,600 |
2020-12-29 | $7.87 | $7.88 | $7.61 | $7.65 | $5.59 | 1,769,400 |
2020-12-28 | $7.71 | $8.03 | $7.64 | $7.89 | $5.77 | 2,822,340 |
2020-12-25 | $7.82 | $7.84 | $7.47 | $7.71 | $5.64 | 3,925,710 |
2020-12-24 | $8.22 | $8.24 | $7.82 | $7.84 | $5.73 | 3,788,180 |
2020-12-23 | $8.28 | $8.48 | $8.13 | $8.20 | $5.99 | 3,196,330 |
2020-12-22 | $8.85 | $8.85 | $8.28 | $8.31 | $6.07 | 5,588,860 |
2020-12-21 | $8.65 | $8.91 | $8.50 | $8.90 | $6.51 | 5,953,490 |
2020-12-18 | $8.38 | $8.66 | $8.31 | $8.61 | $6.29 | 4,777,470 |
2020-12-17 | $8.14 | $8.42 | $8.05 | $8.38 | $6.13 | 3,064,150 |
2020-12-16 | $8.35 | $8.48 | $8.16 | $8.19 | $5.99 | 2,430,770 |
2020-12-15 | $8.04 | $8.53 | $7.97 | $8.36 | $6.11 | 5,092,930 |
2020-12-14 | $8.13 | $8.17 | $7.81 | $8.04 | $5.88 | 4,640,810 |
2020-12-11 | $8.00 | $8.36 | $8.00 | $8.14 | $5.95 | 4,038,770 |
2020-12-10 | $7.93 | $8.02 | $7.81 | $8.00 | $5.85 | 4,529,750 |
2020-12-09 | $8.28 | $8.38 | $8.05 | $8.05 | $5.88 | 3,204,520 |
2020-12-08 | $8.06 | $8.45 | $8.06 | $8.34 | $6.10 | 8,652,120 |
2020-12-07 | $8.36 | $8.36 | $7.90 | $8.00 | $5.85 | 10,837,480 |
2020-12-04 | $8.53 | $8.75 | $8.38 | $8.45 | $6.18 | 3,582,770 |
2020-12-03 | $8.91 | $8.94 | $8.40 | $8.60 | $6.29 | 11,282,150 |
2020-12-02 | $9.40 | $9.45 | $8.77 | $9.02 | $6.59 | 14,380,260 |
2020-12-01 | $8.68 | $9.50 | $8.64 | $9.46 | $6.91 | 11,355,260 |
2020-11-30 | $8.48 | $9.03 | $8.48 | $8.78 | $6.42 | 12,552,340 |
2020-11-27 | $7.91 | $8.58 | $7.86 | $8.56 | $6.26 | 19,058,180 |
2020-11-26 | $7.05 | $7.85 | $7.03 | $7.85 | $5.74 | 19,204,170 |
2020-11-25 | $6.53 | $7.14 | $6.53 | $7.14 | $5.22 | 20,137,280 |
2020-11-24 | $6.66 | $6.75 | $6.47 | $6.49 | $4.74 | 3,884,250 |
2020-11-23 | $6.40 | $6.67 | $6.21 | $6.60 | $4.82 | 5,274,310 |
2020-11-20 | $6.18 | $6.45 | $6.07 | $6.38 | $4.66 | 5,807,500 |
2020-11-19 | $6.72 | $6.87 | $6.19 | $6.21 | $4.54 | 13,602,040 |
2020-11-18 | $6.00 | $6.60 | $5.96 | $6.60 | $4.82 | 18,733,970 |
2020-11-17 | $5.67 | $6.12 | $5.60 | $6.00 | $4.39 | 17,605,660 |
2020-11-16 | $5.32 | $5.64 | $5.30 | $5.64 | $4.12 | 13,487,930 |
2020-11-13 | $5.05 | $5.14 | $5.02 | $5.13 | $3.75 | 1,281,180 |
2020-11-12 | $5.00 | $5.08 | $4.98 | $5.02 | $3.67 | 1,753,860 |
2020-11-11 | $5.08 | $5.08 | $4.99 | $5.00 | $3.65 | 2,244,020 |
2020-11-10 | $5.19 | $5.20 | $5.00 | $5.04 | $3.68 | 2,962,990 |
2020-11-09 | $5.23 | $5.24 | $5.12 | $5.18 | $3.79 | 2,421,640 |
2020-11-06 | $5.40 | $5.44 | $5.11 | $5.20 | $3.80 | 3,506,830 |
2020-11-05 | $5.43 | $5.45 | $5.30 | $5.40 | $3.95 | 2,965,110 |
2020-11-04 | $5.33 | $5.45 | $5.29 | $5.36 | $3.92 | 2,320,520 |
2020-11-03 | $5.40 | $5.44 | $5.30 | $5.34 | $3.90 | 2,303,400 |
2020-11-02 | $5.29 | $5.45 | $5.29 | $5.40 | $3.95 | 2,807,930 |
2020-10-30 | $5.28 | $5.49 | $5.26 | $5.31 | $3.88 | 3,868,840 |
2020-10-29 | $5.19 | $5.35 | $5.18 | $5.31 | $3.88 | 2,389,770 |
2020-10-28 | $5.22 | $5.34 | $5.18 | $5.29 | $3.87 | 2,456,710 |
2020-10-27 | $5.28 | $5.30 | $5.17 | $5.22 | $3.82 | 1,800,750 |
2020-10-26 | $5.15 | $5.31 | $5.10 | $5.28 | $3.86 | 3,107,470 |
2020-10-23 | $5.13 | $5.26 | $5.07 | $5.17 | $3.78 | 2,867,040 |
2020-10-22 | $5.02 | $5.19 | $4.89 | $5.13 | $3.75 | 4,361,150 |
2020-10-21 | $5.12 | $5.33 | $4.96 | $4.99 | $3.65 | 6,240,160 |
2020-10-20 | $4.79 | $5.12 | $4.75 | $5.11 | $3.74 | 5,264,520 |
2020-10-19 | $4.77 | $4.83 | $4.74 | $4.78 | $3.49 | 1,819,500 |
2020-10-16 | $4.78 | $4.81 | $4.73 | $4.78 | $3.49 | 1,618,560 |
2020-10-15 | $4.88 | $4.88 | $4.74 | $4.77 | $3.49 | 2,562,900 |
2020-10-14 | $4.66 | $4.80 | $4.60 | $4.78 | $3.49 | 5,124,110 |
2020-10-13 | $4.44 | $4.69 | $4.43 | $4.64 | $3.39 | 3,363,520 |
2020-10-12 | $4.41 | $4.47 | $4.40 | $4.43 | $3.24 | 2,564,280 |
2020-10-09 | $4.50 | $4.54 | $4.38 | $4.40 | $3.22 | 5,173,320 |
2020-10-08 | $4.40 | $4.40 | $4.40 | $4.40 | $3.22 | 0 |
2020-10-07 | $4.40 | $4.40 | $4.40 | $4.40 | $3.22 | 0 |
2020-10-06 | $4.40 | $4.40 | $4.40 | $4.40 | $3.22 | 0 |
2020-10-05 | $4.40 | $4.40 | $4.40 | $4.40 | $3.22 | 0 |
2020-10-02 | $4.40 | $4.40 | $4.40 | $4.40 | $3.22 | 0 |
2020-10-01 | $4.40 | $4.40 | $4.40 | $4.40 | $3.22 | 0 |
2020-09-30 | $4.48 | $4.54 | $4.40 | $4.40 | $3.22 | 1,693,300 |
2020-09-29 | $4.54 | $4.57 | $4.48 | $4.49 | $3.28 | 945,620 |
2020-09-28 | $4.50 | $4.60 | $4.50 | $4.54 | $3.32 | 712,700 |
2020-09-25 | $4.47 | $4.52 | $4.45 | $4.49 | $3.28 | 570,700 |
2020-09-24 | $4.60 | $4.60 | $4.44 | $4.47 | $3.27 | 1,778,970 |
2020-09-23 | $4.57 | $4.62 | $4.55 | $4.60 | $3.36 | 827,200 |
2020-09-22 | $4.62 | $4.64 | $4.56 | $4.57 | $3.34 | 1,376,930 |
2020-09-21 | $4.69 | $4.76 | $4.65 | $4.65 | $3.40 | 1,280,830 |
2020-09-18 | $4.67 | $4.74 | $4.62 | $4.74 | $3.46 | 2,884,860 |
2020-09-17 | $4.54 | $4.72 | $4.53 | $4.70 | $3.44 | 4,792,180 |
2020-09-16 | $4.42 | $4.57 | $4.38 | $4.53 | $3.31 | 2,387,190 |
2020-09-15 | $4.40 | $4.46 | $4.37 | $4.40 | $3.22 | 802,500 |
2020-09-14 | $4.43 | $4.44 | $4.37 | $4.38 | $3.20 | 677,840 |
2020-09-11 | $4.44 | $4.45 | $4.38 | $4.43 | $3.24 | 1,021,330 |
2020-09-10 | $4.44 | $4.57 | $4.42 | $4.46 | $3.26 | 2,791,800 |
2020-09-09 | $4.35 | $4.47 | $4.32 | $4.42 | $3.23 | 2,187,630 |
2020-09-08 | $4.24 | $4.43 | $4.24 | $4.39 | $3.21 | 4,178,860 |
2020-09-07 | $4.18 | $4.26 | $4.18 | $4.24 | $3.10 | 2,444,350 |
2020-09-04 | $4.19 | $4.19 | $4.16 | $4.19 | $3.06 | 785,500 |
2020-09-03 | $4.20 | $4.24 | $4.20 | $4.21 | $3.08 | 698,340 |
2020-09-02 | $4.22 | $4.22 | $4.17 | $4.21 | $3.08 | 1,127,350 |
2020-09-01 | $4.19 | $4.25 | $4.14 | $4.22 | $3.08 | 3,406,580 |
2020-08-31 | $4.19 | $4.23 | $4.14 | $4.14 | $3.03 | 2,570,360 |
2020-08-28 | $4.07 | $4.15 | $4.06 | $4.13 | $3.02 | 825,430 |
2020-08-27 | $4.10 | $4.10 | $4.02 | $4.08 | $2.98 | 974,260 |
2020-08-26 | $4.10 | $4.14 | $4.04 | $4.08 | $2.98 | 1,543,100 |
2020-08-25 | $4.22 | $4.22 | $4.08 | $4.10 | $3.00 | 1,382,390 |
2020-08-24 | $4.25 | $4.25 | $4.18 | $4.19 | $3.06 | 1,575,390 |
2020-08-21 | $4.20 | $4.25 | $4.20 | $4.22 | $3.08 | 1,096,700 |
2020-08-20 | $4.21 | $4.23 | $4.18 | $4.19 | $3.06 | 577,770 |
2020-08-19 | $4.26 | $4.26 | $4.21 | $4.23 | $3.09 | 710,660 |
2020-08-18 | $4.27 | $4.27 | $4.23 | $4.25 | $3.11 | 513,570 |
2020-08-17 | $4.24 | $4.28 | $4.21 | $4.27 | $3.12 | 1,276,030 |
2020-08-14 | $4.22 | $4.24 | $4.17 | $4.21 | $3.08 | 472,760 |
2020-08-13 | $4.23 | $4.23 | $4.18 | $4.19 | $3.06 | 339,080 |
2020-08-12 | $4.23 | $4.23 | $4.14 | $4.19 | $3.06 | 980,870 |
2020-08-11 | $4.14 | $4.23 | $4.14 | $4.18 | $3.06 | 1,562,050 |
2020-08-10 | $4.10 | $4.19 | $4.09 | $4.16 | $3.04 | 1,697,580 |
2020-08-07 | $4.17 | $4.18 | $4.10 | $4.11 | $3.00 | 1,231,870 |
2020-08-06 | $4.17 | $4.22 | $4.14 | $4.17 | $3.05 | 875,360 |
2020-08-05 | $4.20 | $4.22 | $4.16 | $4.17 | $3.05 | 911,950 |
2020-08-04 | $4.28 | $4.29 | $4.19 | $4.23 | $3.09 | 1,464,550 |
2020-08-03 | $4.26 | $4.30 | $4.20 | $4.28 | $3.13 | 708,530 |
2020-07-31 | $4.24 | $4.30 | $4.21 | $4.26 | $3.11 | 956,760 |
2020-07-30 | $4.26 | $4.34 | $4.25 | $4.25 | $3.11 | 699,940 |
2020-07-29 | $4.18 | $4.30 | $4.18 | $4.30 | $3.14 | 1,087,760 |
2020-07-28 | $4.20 | $4.24 | $4.19 | $4.21 | $3.08 | 461,110 |
2020-07-27 | $4.19 | $4.26 | $4.18 | $4.20 | $3.07 | 1,391,100 |
2020-07-24 | $4.23 | $4.31 | $4.18 | $4.20 | $3.07 | 2,852,960 |
2020-07-23 | $4.25 | $4.26 | $4.16 | $4.24 | $3.10 | 1,046,740 |
2020-07-22 | $4.31 | $4.31 | $4.26 | $4.27 | $3.12 | 740,570 |
2020-07-21 | $4.29 | $4.33 | $4.28 | $4.30 | $3.14 | 955,820 |
2020-07-20 | $4.19 | $4.28 | $4.19 | $4.28 | $3.13 | 1,939,800 |
2020-07-17 | $4.13 | $4.22 | $4.13 | $4.19 | $3.06 | 1,070,730 |
2020-07-16 | $4.24 | $4.25 | $4.13 | $4.15 | $3.03 | 3,056,290 |
2020-07-15 | $4.35 | $4.40 | $4.16 | $4.21 | $3.08 | 9,056,030 |
2020-07-14 | $4.63 | $4.63 | $4.46 | $4.53 | $3.31 | 2,344,760 |
2020-07-13 | $4.41 | $4.60 | $4.40 | $4.58 | $3.35 | 2,508,810 |
2020-07-10 | $4.44 | $4.46 | $4.34 | $4.40 | $3.22 | 3,507,790 |
2020-07-09 | $4.55 | $4.59 | $4.40 | $4.42 | $3.23 | 5,099,400 |
2020-07-08 | $4.54 | $4.64 | $4.48 | $4.55 | $3.33 | 3,159,620 |
2020-07-07 | $4.59 | $4.64 | $4.50 | $4.55 | $3.33 | 2,950,300 |
2020-07-06 | $4.37 | $4.57 | $4.30 | $4.54 | $3.32 | 4,006,600 |
2020-07-03 | $4.14 | $4.33 | $4.11 | $4.32 | $3.16 | 3,514,800 |
2020-07-02 | $4.09 | $4.15 | $4.07 | $4.13 | $3.02 | 2,365,370 |
2020-07-01 | $4.07 | $4.13 | $4.06 | $4.10 | $3.00 | 1,241,100 |
2020-06-30 | $4.03 | $4.07 | $4.02 | $4.06 | $2.97 | 1,317,050 |
2020-06-29 | $4.08 | $4.12 | $4.00 | $4.01 | $2.93 | 1,988,500 |
2020-06-26 | $4.12 | $4.12 | $4.12 | $4.12 | $3.01 | 0 |
2020-06-25 | $4.12 | $4.12 | $4.12 | $4.12 | $3.01 | 0 |
2020-06-24 | $4.17 | $4.17 | $4.08 | $4.12 | $3.01 | 1,171,910 |
2020-06-23 | $4.21 | $4.21 | $4.15 | $4.17 | $3.05 | 1,400,700 |
2020-06-22 | $4.29 | $4.32 | $4.14 | $4.22 | $3.08 | 1,671,580 |
2020-06-19 | $4.22 | $4.31 | $4.16 | $4.30 | $3.14 | 2,410,900 |
2020-06-18 | $4.18 | $4.20 | $4.14 | $4.20 | $3.07 | 848,680 |
2020-06-17 | $4.24 | $4.26 | $4.08 | $4.15 | $3.03 | 1,347,140 |
2020-06-16 | $4.21 | $4.26 | $4.19 | $4.24 | $3.10 | 1,070,690 |
2020-06-15 | $4.00 | $4.23 | $4.00 | $4.16 | $3.04 | 2,938,980 |
2020-06-12 | $3.94 | $4.05 | $3.93 | $4.05 | $2.96 | 2,093,370 |
2020-06-11 | $3.96 | $4.06 | $3.93 | $4.02 | $2.94 | 2,338,990 |
2020-06-10 | $3.91 | $3.96 | $3.91 | $3.96 | $2.89 | 1,012,450 |
2020-06-09 | $3.95 | $3.97 | $3.86 | $3.94 | $2.88 | 2,250,110 |
2020-06-08 | $3.84 | $3.87 | $3.83 | $3.85 | $2.81 | 1,622,880 |
2020-06-05 | $3.84 | $3.85 | $3.81 | $3.84 | $2.81 | 618,000 |
2020-06-04 | $3.85 | $3.94 | $3.80 | $3.84 | $2.81 | 915,610 |
2020-06-03 | $3.75 | $3.90 | $3.74 | $3.86 | $2.82 | 3,716,060 |
2020-06-02 | $3.77 | $3.81 | $3.74 | $3.74 | $2.73 | 842,780 |
2020-06-01 | $3.75 | $3.86 | $3.69 | $3.78 | $2.76 | 1,452,860 |
2020-05-29 | $3.79 | $3.79 | $3.70 | $3.70 | $2.70 | 1,056,270 |
2020-05-28 | $3.83 | $3.83 | $3.74 | $3.79 | $2.77 | 664,560 |
2020-05-27 | $3.80 | $3.83 | $3.79 | $3.82 | $2.79 | 404,390 |
2020-05-26 | $3.81 | $3.83 | $3.77 | $3.83 | $2.80 | 768,930 |
2020-05-25 | $3.80 | $3.88 | $3.77 | $3.80 | $2.78 | 1,575,290 |
2020-05-22 | $3.80 | $3.84 | $3.75 | $3.80 | $2.78 | 927,260 |
2020-05-21 | $3.91 | $3.93 | $3.77 | $3.80 | $2.78 | 1,618,350 |
2020-05-20 | $3.94 | $3.95 | $3.86 | $3.90 | $2.85 | 578,700 |
2020-05-19 | $3.92 | $3.96 | $3.90 | $3.94 | $2.88 | 770,750 |
2020-05-18 | $3.85 | $4.04 | $3.83 | $3.90 | $2.85 | 3,888,960 |
2020-05-15 | $3.84 | $3.87 | $3.82 | $3.83 | $2.80 | 770,580 |
2020-05-14 | $3.78 | $3.84 | $3.78 | $3.83 | $2.80 | 930,400 |
2020-05-13 | $3.89 | $3.89 | $3.76 | $3.82 | $2.79 | 2,334,670 |
2020-05-12 | $4.00 | $4.03 | $3.81 | $3.89 | $2.84 | 2,734,820 |
2020-05-11 | $4.01 | $4.09 | $4.00 | $4.01 | $2.93 | 1,379,200 |
2020-05-08 | $4.02 | $4.04 | $3.98 | $4.01 | $2.93 | 685,690 |
2020-05-07 | $4.03 | $4.04 | $3.95 | $3.98 | $2.91 | 1,281,140 |
2020-05-06 | $3.81 | $4.04 | $3.80 | $4.04 | $2.95 | 3,628,730 |
2020-05-05 | $3.79 | $3.79 | $3.79 | $3.79 | $2.77 | 0 |
2020-05-04 | $3.79 | $3.79 | $3.79 | $3.79 | $2.77 | 0 |
2020-05-01 | $3.79 | $3.79 | $3.79 | $3.79 | $2.77 | 0 |
2020-04-30 | $3.63 | $3.80 | $3.63 | $3.79 | $2.77 | 3,086,580 |
2020-04-29 | $3.65 | $3.68 | $3.58 | $3.63 | $2.65 | 898,800 |
2020-04-28 | $3.64 | $3.68 | $3.60 | $3.64 | $2.66 | 740,430 |
2020-04-27 | $3.63 | $3.64 | $3.58 | $3.61 | $2.64 | 535,050 |
2020-04-24 | $3.59 | $3.67 | $3.58 | $3.60 | $2.63 | 1,056,420 |
2020-04-23 | $3.60 | $3.64 | $3.58 | $3.61 | $2.64 | 712,330 |
2020-04-22 | $3.62 | $3.62 | $3.55 | $3.61 | $2.64 | 1,221,670 |
2020-04-21 | $3.73 | $3.73 | $3.61 | $3.62 | $2.65 | 1,124,600 |
2020-04-20 | $3.78 | $3.78 | $3.70 | $3.72 | $2.72 | 599,370 |
2020-04-17 | $3.70 | $3.77 | $3.69 | $3.74 | $2.73 | 819,760 |
2020-04-16 | $3.75 | $3.75 | $3.69 | $3.69 | $2.70 | 952,850 |
2020-04-15 | $3.78 | $3.79 | $3.72 | $3.73 | $2.73 | 1,926,600 |
2020-04-14 | $3.69 | $3.73 | $3.66 | $3.72 | $2.72 | 825,330 |
2020-04-13 | $3.70 | $3.71 | $3.65 | $3.69 | $2.70 | 561,470 |
2020-04-10 | $3.72 | $3.74 | $3.66 | $3.69 | $2.70 | 1,051,640 |
2020-04-09 | $3.72 | $3.77 | $3.69 | $3.73 | $2.73 | 1,222,610 |
2020-04-08 | $3.73 | $3.78 | $3.66 | $3.71 | $2.71 | 1,655,780 |
2020-04-07 | $3.68 | $3.75 | $3.68 | $3.74 | $2.73 | 1,034,970 |
2020-04-06 | $3.65 | $3.65 | $3.65 | $3.65 | $2.67 | 0 |
2020-04-03 | $3.67 | $3.68 | $3.62 | $3.65 | $2.67 | 951,570 |
2020-04-02 | $3.63 | $3.68 | $3.60 | $3.67 | $2.68 | 1,774,500 |
2020-04-01 | $3.77 | $3.84 | $3.63 | $3.68 | $2.69 | 2,438,740 |
2020-03-31 | $3.66 | $3.79 | $3.66 | $3.77 | $2.76 | 1,874,910 |
2020-03-30 | $3.64 | $3.68 | $3.55 | $3.65 | $2.67 | 1,420,270 |
2020-03-27 | $3.70 | $3.76 | $3.65 | $3.65 | $2.67 | 1,175,090 |
2020-03-26 | $3.80 | $3.80 | $3.65 | $3.65 | $2.67 | 2,213,270 |
2020-03-25 | $3.80 | $3.90 | $3.76 | $3.82 | $2.79 | 2,466,850 |
2020-03-24 | $3.65 | $3.75 | $3.58 | $3.73 | $2.73 | 1,671,090 |
2020-03-23 | $3.68 | $3.68 | $3.53 | $3.56 | $2.60 | 2,515,200 |
2020-03-20 | $3.70 | $3.79 | $3.66 | $3.76 | $2.75 | 1,578,700 |
2020-03-19 | $3.68 | $3.79 | $3.55 | $3.68 | $2.69 | 3,621,320 |
2020-03-18 | $3.91 | $4.01 | $3.74 | $3.74 | $2.73 | 1,802,520 |
2020-03-17 | $3.95 | $4.04 | $3.82 | $3.90 | $2.85 | 2,384,540 |
2020-03-16 | $4.18 | $4.19 | $3.95 | $3.98 | $2.91 | 2,354,800 |
2020-03-13 | $4.00 | $4.24 | $3.93 | $4.16 | $3.04 | 3,663,060 |
2020-03-12 | $4.13 | $4.19 | $4.03 | $4.15 | $3.03 | 2,297,400 |
2020-03-11 | $4.34 | $4.40 | $4.16 | $4.16 | $3.04 | 2,260,200 |
2020-03-10 | $4.27 | $4.40 | $4.20 | $4.34 | $3.17 | 2,722,350 |
2020-03-09 | $4.48 | $4.48 | $4.24 | $4.30 | $3.14 | 3,303,040 |
2020-03-06 | $4.55 | $4.60 | $4.46 | $4.51 | $3.30 | 1,847,530 |
2020-03-05 | $4.54 | $4.62 | $4.51 | $4.60 | $3.36 | 2,260,950 |
2020-03-04 | $4.45 | $4.55 | $4.43 | $4.55 | $3.33 | 1,330,110 |
2020-03-03 | $4.53 | $4.60 | $4.45 | $4.46 | $3.26 | 1,559,350 |
2020-03-02 | $4.39 | $4.52 | $4.33 | $4.50 | $3.29 | 1,883,640 |
2020-02-28 | $4.37 | $4.47 | $4.31 | $4.31 | $3.15 | 2,726,210 |
2020-02-27 | $4.50 | $4.54 | $4.47 | $4.50 | $3.29 | 733,580 |
2020-02-26 | $4.52 | $4.56 | $4.44 | $4.49 | $3.28 | 2,161,490 |
2020-02-25 | $4.59 | $4.65 | $4.40 | $4.61 | $3.37 | 3,526,770 |
2020-02-24 | $4.72 | $4.75 | $4.56 | $4.64 | $3.39 | 2,927,970 |
2020-02-21 | $4.76 | $4.83 | $4.72 | $4.77 | $3.49 | 2,341,990 |
2020-02-20 | $4.63 | $4.72 | $4.60 | $4.68 | $3.42 | 1,906,640 |
2020-02-19 | $4.64 | $4.72 | $4.58 | $4.59 | $3.36 | 2,144,960 |
2020-02-18 | $4.65 | $4.72 | $4.58 | $4.65 | $3.40 | 2,478,790 |
2020-02-17 | $4.41 | $4.71 | $4.41 | $4.64 | $3.39 | 4,195,030 |
2020-02-14 | $4.50 | $4.50 | $4.34 | $4.35 | $3.18 | 2,713,750 |
2020-02-13 | $4.49 | $4.56 | $4.46 | $4.53 | $3.31 | 1,861,770 |
2020-02-12 | $4.46 | $4.50 | $4.40 | $4.49 | $3.28 | 1,174,770 |
2020-02-11 | $4.51 | $4.56 | $4.42 | $4.49 | $3.28 | 1,818,720 |
2020-02-10 | $4.37 | $4.58 | $4.36 | $4.49 | $3.28 | 2,646,210 |
2020-02-07 | $4.45 | $4.48 | $4.39 | $4.44 | $3.25 | 2,148,490 |
2020-02-06 | $4.41 | $4.54 | $4.40 | $4.50 | $3.29 | 2,139,710 |
2020-02-05 | $4.35 | $4.54 | $4.35 | $4.47 | $3.27 | 4,056,080 |
2020-02-04 | $4.07 | $4.37 | $4.02 | $4.34 | $3.17 | 4,723,790 |
2020-02-03 | $4.16 | $4.24 | $4.16 | $4.16 | $3.04 | 4,344,800 |
2020-01-31 | $4.62 | $4.62 | $4.62 | $4.62 | $3.38 | 0 |
2020-01-30 | $4.62 | $4.62 | $4.62 | $4.62 | $3.38 | 0 |
2020-01-29 | $4.62 | $4.62 | $4.62 | $4.62 | $3.38 | 0 |
2020-01-28 | $4.62 | $4.62 | $4.62 | $4.62 | $3.38 | 0 |
2020-01-27 | $4.62 | $4.62 | $4.62 | $4.62 | $3.38 | 0 |
2020-01-24 | $4.62 | $4.62 | $4.62 | $4.62 | $3.38 | 0 |
2020-01-23 | $4.76 | $4.82 | $4.56 | $4.62 | $3.38 | 4,002,770 |
2020-01-22 | $4.58 | $4.86 | $4.53 | $4.81 | $3.52 | 3,113,820 |
2020-01-21 | $5.00 | $5.00 | $4.65 | $4.65 | $3.40 | 5,416,920 |
2020-01-20 | $4.96 | $5.05 | $4.96 | $4.99 | $3.65 | 1,772,830 |
2020-01-17 | $5.02 | $5.03 | $4.81 | $4.95 | $3.62 | 4,743,900 |
2020-01-16 | $5.04 | $5.08 | $4.97 | $5.00 | $3.65 | 1,526,710 |
2020-01-15 | $4.99 | $5.05 | $4.92 | $5.04 | $3.68 | 2,568,910 |
2020-01-14 | $5.30 | $5.37 | $4.92 | $4.96 | $3.63 | 7,830,050 |
2020-01-13 | $5.03 | $5.31 | $5.02 | $5.31 | $3.88 | 4,198,930 |
2020-01-10 | $4.87 | $5.04 | $4.86 | $5.04 | $3.68 | 4,469,590 |
2020-01-09 | $4.82 | $4.88 | $4.81 | $4.84 | $3.54 | 1,801,400 |
2020-01-08 | $4.70 | $4.84 | $4.66 | $4.77 | $3.49 | 2,409,260 |
2020-01-07 | $4.65 | $4.74 | $4.64 | $4.69 | $3.43 | 1,478,490 |
2020-01-06 | $4.60 | $4.72 | $4.56 | $4.64 | $3.39 | 1,397,920 |
2020-01-03 | $4.74 | $4.74 | $4.62 | $4.65 | $3.40 | 2,046,170 |
2020-01-02 | $4.79 | $4.85 | $4.64 | $4.75 | $3.47 | 4,210,880 |
2020-01-01 | $4.70 | $4.70 | $4.70 | $4.70 | $3.44 | 0 |
2019-12-31 | $4.63 | $4.71 | $4.62 | $4.70 | $3.44 | 1,856,710 |
2019-12-30 | $4.51 | $4.66 | $4.51 | $4.64 | $3.39 | 2,330,650 |
2019-12-27 | $4.38 | $4.55 | $4.34 | $4.52 | $3.30 | 3,165,310 |
2019-12-26 | $4.47 | $4.47 | $4.30 | $4.38 | $3.20 | 2,512,600 |
2019-12-25 | $4.43 | $4.47 | $4.39 | $4.43 | $3.24 | 1,995,690 |
2019-12-24 | $4.29 | $4.42 | $4.27 | $4.42 | $3.23 | 3,458,120 |
2019-12-23 | $4.28 | $4.30 | $4.23 | $4.28 | $3.13 | 2,581,160 |
2019-12-20 | $4.01 | $4.32 | $4.01 | $4.30 | $3.14 | 6,453,160 |
2019-12-19 | $3.96 | $4.01 | $3.93 | $4.00 | $2.92 | 1,738,890 |
2019-12-18 | $3.88 | $4.00 | $3.82 | $3.97 | $2.90 | 3,087,380 |
2019-12-17 | $3.87 | $3.89 | $3.80 | $3.88 | $2.84 | 1,741,960 |
2019-12-16 | $3.89 | $3.93 | $3.84 | $3.86 | $2.82 | 1,978,610 |
2019-12-13 | $3.84 | $3.90 | $3.83 | $3.87 | $2.83 | 1,754,940 |
2019-12-12 | $3.86 | $3.88 | $3.81 | $3.84 | $2.81 | 1,505,760 |
2019-12-11 | $3.68 | $3.91 | $3.68 | $3.86 | $2.82 | 4,624,920 |
2019-12-10 | $3.61 | $3.66 | $3.60 | $3.66 | $2.68 | 990,230 |
2019-12-09 | $3.56 | $3.62 | $3.56 | $3.61 | $2.64 | 1,026,600 |
2019-12-06 | $3.59 | $3.67 | $3.50 | $3.56 | $2.60 | 1,497,750 |
2019-12-05 | $3.56 | $3.60 | $3.53 | $3.60 | $2.63 | 1,012,940 |
2019-12-04 | $3.54 | $3.57 | $3.50 | $3.56 | $2.60 | 2,257,710 |
2019-12-03 | $3.50 | $3.54 | $3.47 | $3.51 | $2.57 | 2,807,340 |
2019-12-02 | $3.58 | $3.58 | $3.48 | $3.50 | $2.56 | 1,881,940 |
2019-11-29 | $3.58 | $3.61 | $3.53 | $3.55 | $2.59 | 1,333,800 |
2019-11-28 | $3.53 | $3.58 | $3.50 | $3.54 | $2.59 | 674,010 |
2019-11-27 | $3.64 | $3.64 | $3.53 | $3.56 | $2.60 | 1,208,830 |
2019-11-26 | $3.65 | $3.66 | $3.61 | $3.66 | $2.68 | 993,420 |
2019-11-25 | $3.61 | $3.67 | $3.61 | $3.65 | $2.67 | 1,204,630 |
2019-11-22 | $3.65 | $3.71 | $3.61 | $3.63 | $2.65 | 1,674,700 |
2019-11-21 | $3.65 | $3.70 | $3.65 | $3.65 | $2.67 | 1,275,700 |
2019-11-20 | $3.69 | $3.71 | $3.66 | $3.67 | $2.68 | 1,342,520 |
2019-11-19 | $3.53 | $3.72 | $3.53 | $3.68 | $2.69 | 4,403,660 |
2019-11-18 | $3.48 | $3.54 | $3.46 | $3.53 | $2.58 | 785,260 |
2019-11-15 | $3.50 | $3.52 | $3.45 | $3.49 | $2.55 | 689,500 |
2019-11-14 | $3.43 | $3.49 | $3.43 | $3.48 | $2.54 | 436,390 |
2019-11-13 | $3.51 | $3.51 | $3.43 | $3.45 | $2.52 | 1,516,120 |
2019-11-12 | $3.53 | $3.55 | $3.49 | $3.51 | $2.57 | 1,091,790 |
2019-11-11 | $3.52 | $3.57 | $3.47 | $3.52 | $2.57 | 2,216,020 |
2019-11-08 | $3.39 | $3.57 | $3.39 | $3.54 | $2.59 | 4,795,620 |
2019-11-07 | $3.34 | $3.44 | $3.34 | $3.39 | $2.48 | 1,396,620 |
2019-11-06 | $3.32 | $3.35 | $3.31 | $3.33 | $2.43 | 891,150 |
2019-11-05 | $3.33 | $3.37 | $3.31 | $3.32 | $2.43 | 1,025,690 |
2019-11-04 | $3.28 | $3.33 | $3.28 | $3.33 | $2.43 | 2,277,050 |
2019-11-01 | $3.22 | $3.29 | $3.22 | $3.28 | $2.40 | 1,124,240 |
2019-10-31 | $3.29 | $3.31 | $3.22 | $3.23 | $2.36 | 1,089,900 |
2019-10-30 | $3.30 | $3.35 | $3.26 | $3.26 | $2.38 | 892,810 |
2019-10-29 | $3.33 | $3.35 | $3.31 | $3.32 | $2.43 | 647,930 |
2019-10-28 | $3.32 | $3.37 | $3.30 | $3.34 | $2.44 | 887,960 |
2019-10-25 | $3.30 | $3.32 | $3.28 | $3.30 | $2.41 | 529,620 |
2019-10-24 | $3.30 | $3.33 | $3.29 | $3.31 | $2.42 | 375,500 |
2019-10-23 | $3.32 | $3.35 | $3.30 | $3.31 | $2.42 | 398,510 |
2019-10-22 | $3.27 | $3.35 | $3.24 | $3.34 | $2.44 | 749,220 |
2019-10-21 | $3.26 | $3.30 | $3.26 | $3.27 | $2.39 | 328,040 |
2019-10-18 | $3.34 | $3.34 | $3.25 | $3.26 | $2.38 | 1,099,650 |
2019-10-17 | $3.35 | $3.36 | $3.31 | $3.34 | $2.44 | 751,560 |
2019-10-16 | $3.35 | $3.39 | $3.30 | $3.32 | $2.43 | 1,281,150 |
2019-10-15 | $3.47 | $3.49 | $3.31 | $3.36 | $2.46 | 2,013,820 |
2019-10-14 | $3.49 | $3.53 | $3.45 | $3.48 | $2.54 | 952,260 |
2019-10-11 | $3.49 | $3.49 | $3.43 | $3.47 | $2.54 | 428,770 |
2019-10-10 | $3.45 | $3.50 | $3.42 | $3.46 | $2.53 | 817,530 |
2019-10-09 | $3.51 | $3.51 | $3.42 | $3.46 | $2.53 | 1,803,320 |
2019-10-08 | $3.48 | $3.50 | $3.46 | $3.48 | $2.54 | 690,890 |
2019-10-07 | $3.47 | $3.47 | $3.47 | $3.47 | $2.54 | 0 |
2019-10-04 | $3.47 | $3.47 | $3.47 | $3.47 | $2.54 | 0 |
2019-10-03 | $3.47 | $3.47 | $3.47 | $3.47 | $2.54 | 0 |
2019-10-02 | $3.47 | $3.47 | $3.47 | $3.47 | $2.54 | 0 |
2019-10-01 | $3.47 | $3.47 | $3.47 | $3.47 | $2.54 | 0 |
2019-09-30 | $3.45 | $3.50 | $3.45 | $3.47 | $2.54 | 628,200 |
2019-09-27 | $3.44 | $3.47 | $3.41 | $3.44 | $2.51 | 1,416,770 |
2019-09-26 | $3.39 | $3.43 | $3.38 | $3.40 | $2.49 | 1,176,870 |
2019-09-25 | $3.50 | $3.50 | $3.38 | $3.39 | $2.48 | 1,882,470 |
2019-09-24 | $3.48 | $3.52 | $3.46 | $3.50 | $2.56 | 522,190 |
2019-09-23 | $3.51 | $3.54 | $3.46 | $3.50 | $2.56 | 1,483,270 |
2019-09-20 | $3.57 | $3.59 | $3.50 | $3.50 | $2.56 | 1,519,210 |
2019-09-19 | $3.52 | $3.56 | $3.50 | $3.54 | $2.59 | 938,980 |
2019-09-18 | $3.43 | $3.55 | $3.43 | $3.50 | $2.56 | 1,503,800 |
2019-09-17 | $3.52 | $3.52 | $3.44 | $3.46 | $2.53 | 1,388,880 |
2019-09-16 | $3.74 | $3.75 | $3.46 | $3.52 | $2.57 | 6,778,130 |
2019-09-13 | $3.71 | $3.71 | $3.71 | $3.71 | $2.71 | 0 |
2019-09-12 | $3.74 | $3.77 | $3.70 | $3.71 | $2.71 | 1,224,200 |
2019-09-11 | $3.70 | $3.74 | $3.69 | $3.73 | $2.73 | 1,855,240 |
2019-09-10 | $3.72 | $3.72 | $3.66 | $3.70 | $2.70 | 1,349,590 |
2019-09-09 | $3.69 | $3.72 | $3.64 | $3.71 | $2.71 | 1,984,560 |
2019-09-06 | $3.53 | $3.69 | $3.53 | $3.67 | $2.68 | 6,030,190 |
2019-09-05 | $3.46 | $3.55 | $3.45 | $3.50 | $2.56 | 3,916,390 |
2019-09-04 | $3.37 | $3.47 | $3.37 | $3.44 | $2.51 | 2,847,590 |
2019-09-03 | $3.37 | $3.43 | $3.36 | $3.36 | $2.46 | 1,061,420 |
2019-09-02 | $3.36 | $3.41 | $3.31 | $3.37 | $2.46 | 1,506,290 |
2019-08-30 | $3.44 | $3.44 | $3.32 | $3.33 | $2.43 | 1,586,290 |
2019-08-29 | $3.39 | $3.40 | $3.37 | $3.38 | $2.47 | 1,125,100 |
2019-08-28 | $3.38 | $3.47 | $3.38 | $3.40 | $2.49 | 2,692,680 |
2019-08-27 | $3.28 | $3.35 | $3.26 | $3.33 | $2.43 | 1,687,210 |
2019-08-26 | $3.20 | $3.37 | $3.18 | $3.27 | $2.39 | 3,497,410 |
2019-08-23 | $3.28 | $3.30 | $3.24 | $3.26 | $2.38 | 837,600 |
2019-08-22 | $3.28 | $3.29 | $3.24 | $3.28 | $2.40 | 864,610 |
2019-08-21 | $3.27 | $3.30 | $3.24 | $3.27 | $2.39 | 886,320 |
2019-08-20 | $3.30 | $3.31 | $3.25 | $3.27 | $2.39 | 727,140 |
2019-08-19 | $3.25 | $3.32 | $3.25 | $3.29 | $2.40 | 1,555,280 |
2019-08-16 | $3.26 | $3.29 | $3.25 | $3.27 | $2.39 | 1,551,980 |
2019-08-15 | $3.02 | $3.29 | $3.02 | $3.25 | $2.38 | 3,892,600 |
2019-08-14 | $3.11 | $3.20 | $3.11 | $3.15 | $2.30 | 2,320,250 |
2019-08-13 | $3.12 | $3.14 | $3.05 | $3.06 | $2.24 | 1,378,930 |
2019-08-12 | $3.09 | $3.14 | $3.08 | $3.13 | $2.29 | 1,074,220 |
2019-08-09 | $3.15 | $3.19 | $3.09 | $3.10 | $2.27 | 633,900 |
2019-08-08 | $3.07 | $3.16 | $3.07 | $3.15 | $2.30 | 1,137,940 |
2019-08-07 | $3.07 | $3.09 | $3.05 | $3.08 | $2.25 | 779,750 |
2019-08-06 | $3.13 | $3.14 | $3.00 | $3.07 | $2.24 | 2,927,880 |
2019-08-05 | $3.19 | $3.24 | $3.16 | $3.17 | $2.32 | 1,136,790 |
2019-08-02 | $3.23 | $3.24 | $3.20 | $3.22 | $2.35 | 1,538,380 |
2019-08-01 | $3.31 | $3.31 | $3.27 | $3.28 | $2.40 | 428,960 |
2019-07-31 | $3.34 | $3.35 | $3.29 | $3.31 | $2.42 | 1,197,030 |
2019-07-30 | $3.30 | $3.35 | $3.29 | $3.34 | $2.44 | 1,504,060 |
2019-07-29 | $3.28 | $3.32 | $3.25 | $3.31 | $2.42 | 1,852,410 |
2019-07-26 | $3.21 | $3.26 | $3.20 | $3.25 | $2.38 | 1,427,970 |
2019-07-25 | $3.25 | $3.26 | $3.21 | $3.22 | $2.34 | 1,460,590 |
2019-07-24 | $3.24 | $3.29 | $3.22 | $3.25 | $2.36 | 2,213,480 |
2019-07-23 | $3.14 | $3.24 | $3.14 | $3.21 | $2.33 | 2,631,790 |
2019-07-22 | $3.17 | $3.18 | $3.13 | $3.14 | $2.28 | 1,019,830 |
2019-07-19 | $3.15 | $3.22 | $3.14 | $3.17 | $2.30 | 1,312,870 |
2019-07-18 | $3.16 | $3.17 | $3.10 | $3.14 | $2.28 | 1,735,520 |
2019-07-17 | $3.25 | $3.26 | $3.15 | $3.15 | $2.29 | 2,613,090 |
2019-07-16 | $3.26 | $3.30 | $3.21 | $3.23 | $2.35 | 1,950,410 |
2019-07-15 | $3.14 | $3.29 | $3.13 | $3.26 | $2.37 | 3,732,760 |
2019-07-12 | $3.19 | $3.19 | $3.12 | $3.18 | $2.31 | 1,102,710 |
2019-07-11 | $3.18 | $3.22 | $3.15 | $3.16 | $2.30 | 887,150 |
2019-07-10 | $3.18 | $3.19 | $3.13 | $3.18 | $2.31 | 740,290 |
2019-07-09 | $3.12 | $3.20 | $3.12 | $3.19 | $2.32 | 1,063,510 |
2019-07-08 | $3.19 | $3.19 | $3.09 | $3.14 | $2.28 | 1,477,010 |
2019-07-05 | $3.18 | $3.21 | $3.18 | $3.21 | $2.33 | 1,247,760 |
2019-07-04 | $3.18 | $3.25 | $3.17 | $3.19 | $2.32 | 1,097,530 |
2019-07-03 | $3.23 | $3.25 | $3.17 | $3.20 | $2.32 | 1,143,480 |
2019-07-02 | $3.15 | $3.27 | $3.15 | $3.23 | $2.35 | 3,875,690 |
2019-07-01 | $3.07 | $3.18 | $3.07 | $3.16 | $2.30 | 2,148,060 |
2019-06-28 | $3.06 | $3.06 | $3.02 | $3.05 | $2.22 | 929,880 |
2019-06-27 | $3.04 | $3.07 | $3.03 | $3.06 | $2.22 | 1,178,700 |
2019-06-26 | $2.99 | $3.06 | $2.98 | $3.04 | $2.21 | 865,130 |
2019-06-25 | $3.03 | $3.03 | $2.98 | $2.99 | $2.17 | 993,530 |
2019-06-24 | $3.05 | $3.05 | $2.97 | $3.03 | $2.20 | 1,829,920 |
2019-06-21 | $3.04 | $3.07 | $3.01 | $3.04 | $2.21 | 3,383,410 |
2019-06-20 | $3.00 | $3.05 | $2.99 | $3.01 | $2.19 | 1,389,640 |
2019-06-19 | $3.02 | $3.05 | $2.98 | $2.99 | $2.17 | 2,946,530 |
2019-06-18 | $2.98 | $3.02 | $2.94 | $2.96 | $2.15 | 1,512,030 |
2019-06-17 | $2.96 | $3.01 | $2.95 | $2.98 | $2.16 | 1,311,870 |
2019-06-14 | $3.02 | $3.02 | $2.94 | $2.97 | $2.16 | 2,687,550 |
2019-06-13 | $3.03 | $3.05 | $2.99 | $3.02 | $2.19 | 2,731,530 |
2019-06-12 | $3.17 | $3.19 | $3.05 | $3.06 | $2.22 | 2,192,250 |
2019-06-11 | $3.19 | $3.21 | $3.15 | $3.19 | $2.32 | 5,347,240 |
2019-06-10 | $3.24 | $3.24 | $3.14 | $3.18 | $2.31 | 741,820 |
2019-06-07 | $3.15 | $3.15 | $3.15 | $3.15 | $2.29 | 0 |
2019-06-06 | $3.18 | $3.20 | $3.13 | $3.15 | $2.29 | 1,309,540 |
2019-06-05 | $3.24 | $3.28 | $3.10 | $3.19 | $2.32 | 1,836,600 |
2019-06-04 | $3.37 | $3.37 | $3.21 | $3.22 | $2.34 | 1,203,400 |
2019-06-03 | $3.36 | $3.41 | $3.33 | $3.35 | $2.43 | 520,350 |
2019-05-31 | $3.34 | $3.36 | $3.32 | $3.36 | $2.44 | 428,340 |
2019-05-30 | $3.34 | $3.37 | $3.30 | $3.37 | $2.45 | 683,920 |
2019-05-29 | $3.38 | $3.39 | $3.34 | $3.35 | $2.43 | 419,420 |
2019-05-28 | $3.33 | $3.43 | $3.33 | $3.35 | $2.43 | 1,526,530 |
2019-05-27 | $3.35 | $3.37 | $3.20 | $3.33 | $2.42 | 1,157,080 |
2019-05-24 | $3.27 | $3.43 | $3.25 | $3.38 | $2.46 | 1,866,360 |
2019-05-23 | $3.38 | $3.38 | $3.27 | $3.32 | $2.41 | 1,802,240 |
2019-05-22 | $3.41 | $3.43 | $3.34 | $3.39 | $2.46 | 1,487,420 |
2019-05-21 | $3.44 | $3.47 | $3.38 | $3.44 | $2.50 | 1,607,500 |
2019-05-20 | $3.57 | $3.57 | $3.39 | $3.44 | $2.50 | 2,194,650 |
2019-05-17 | $3.66 | $3.67 | $3.55 | $3.57 | $2.59 | 1,947,720 |
2019-05-16 | $3.67 | $3.70 | $3.63 | $3.66 | $2.66 | 804,390 |
2019-05-15 | $3.65 | $3.69 | $3.63 | $3.67 | $2.67 | 1,157,650 |
2019-05-14 | $3.62 | $3.66 | $3.59 | $3.65 | $2.65 | 1,632,840 |
2019-05-13 | $3.75 | $3.75 | $3.60 | $3.68 | $2.67 | 1,515,240 |
2019-05-10 | $3.69 | $3.79 | $3.65 | $3.78 | $2.75 | 2,350,110 |
2019-05-09 | $3.74 | $3.76 | $3.65 | $3.67 | $2.67 | 2,283,080 |
2019-05-08 | $3.78 | $3.84 | $3.71 | $3.75 | $2.72 | 1,611,080 |
2019-05-07 | $3.81 | $3.90 | $3.74 | $3.80 | $2.76 | 1,584,780 |
2019-05-06 | $3.98 | $3.98 | $3.75 | $3.79 | $2.75 | 3,832,420 |
2019-05-03 | $4.11 | $4.11 | $4.11 | $4.11 | $2.99 | 0 |
2019-05-02 | $4.11 | $4.11 | $4.11 | $4.11 | $2.99 | 0 |
2019-05-01 | $4.11 | $4.11 | $4.11 | $4.11 | $2.99 | 0 |
2019-04-30 | $4.05 | $4.15 | $4.04 | $4.11 | $2.99 | 2,822,670 |
2019-04-29 | $4.28 | $4.28 | $4.08 | $4.13 | $3.00 | 2,389,330 |
2019-04-26 | $4.30 | $4.32 | $4.25 | $4.27 | $3.10 | 1,314,270 |
2019-04-25 | $4.40 | $4.41 | $4.29 | $4.30 | $3.12 | 2,189,520 |
2019-04-24 | $4.39 | $4.46 | $4.37 | $4.41 | $3.20 | 1,760,110 |
2019-04-23 | $4.49 | $4.50 | $4.38 | $4.40 | $3.20 | 2,200,360 |
2019-04-22 | $4.62 | $4.65 | $4.49 | $4.49 | $3.26 | 1,837,280 |
2019-04-19 | $4.60 | $4.66 | $4.53 | $4.64 | $3.37 | 2,293,430 |
2019-04-18 | $4.68 | $4.69 | $4.53 | $4.59 | $3.33 | 3,573,160 |
2019-04-17 | $4.45 | $4.70 | $4.43 | $4.65 | $3.38 | 6,553,440 |
2019-04-16 | $4.38 | $4.43 | $4.25 | $4.42 | $3.21 | 4,377,430 |
2019-04-15 | $4.70 | $4.70 | $4.39 | $4.39 | $3.19 | 12,430,210 |
2019-04-12 | $4.80 | $4.89 | $4.77 | $4.80 | $3.49 | 4,825,970 |
2019-04-11 | $4.84 | $5.00 | $4.77 | $4.78 | $3.47 | 8,429,380 |
2019-04-10 | $4.70 | $5.08 | $4.67 | $4.77 | $3.47 | 12,537,000 |
2019-04-09 | $4.51 | $4.74 | $4.45 | $4.73 | $3.44 | 7,656,230 |
2019-04-08 | $4.56 | $4.62 | $4.43 | $4.51 | $3.28 | 3,825,720 |
2019-04-05 | $4.50 | $4.50 | $4.50 | $4.50 | $3.27 | 0 |
2019-04-04 | $4.34 | $4.62 | $4.34 | $4.50 | $3.27 | 10,112,070 |
2019-04-03 | $4.16 | $4.35 | $4.14 | $4.33 | $3.15 | 5,005,940 |
2019-04-02 | $4.24 | $4.27 | $4.17 | $4.19 | $3.04 | 2,428,780 |
2019-04-01 | $4.16 | $4.28 | $4.13 | $4.25 | $3.09 | 3,809,420 |
2019-03-29 | $4.07 | $4.17 | $4.06 | $4.17 | $3.03 | 1,877,920 |
2019-03-28 | $4.09 | $4.10 | $4.01 | $4.07 | $2.96 | 1,052,390 |
2019-03-27 | $4.06 | $4.11 | $4.03 | $4.10 | $2.98 | 1,219,450 |
2019-03-26 | $4.22 | $4.22 | $4.04 | $4.05 | $2.94 | 4,598,450 |
2019-03-25 | $4.30 | $4.39 | $4.16 | $4.18 | $3.04 | 7,717,800 |
2019-03-22 | $4.05 | $4.43 | $4.03 | $4.35 | $3.16 | 14,801,600 |
2019-03-21 | $4.05 | $4.11 | $4.03 | $4.04 | $2.94 | 2,478,990 |
2019-03-20 | $4.08 | $4.10 | $4.03 | $4.03 | $2.93 | 2,066,050 |
2019-03-19 | $4.15 | $4.15 | $4.07 | $4.10 | $2.98 | 1,249,620 |
2019-03-18 | $4.08 | $4.14 | $4.03 | $4.14 | $3.01 | 2,517,200 |
2019-03-15 | $4.11 | $4.20 | $4.05 | $4.05 | $2.94 | 3,634,200 |
2019-03-14 | $4.12 | $4.16 | $4.06 | $4.11 | $2.99 | 1,960,260 |
2019-03-13 | $4.27 | $4.33 | $4.09 | $4.12 | $2.99 | 3,637,300 |
2019-03-12 | $4.31 | $4.34 | $4.25 | $4.27 | $3.10 | 3,642,670 |
2019-03-11 | $4.24 | $4.31 | $4.21 | $4.31 | $3.13 | 2,257,740 |
2019-03-08 | $4.43 | $4.43 | $4.21 | $4.22 | $3.07 | 5,978,120 |
2019-03-07 | $4.58 | $4.60 | $4.50 | $4.50 | $3.27 | 3,207,790 |
2019-03-06 | $4.55 | $4.59 | $4.50 | $4.58 | $3.33 | 2,877,810 |
2019-03-05 | $4.54 | $4.58 | $4.51 | $4.55 | $3.31 | 1,250,310 |
2019-03-04 | $4.51 | $4.60 | $4.47 | $4.54 | $3.30 | 4,755,320 |
2019-03-01 | $4.48 | $4.50 | $4.44 | $4.50 | $3.27 | 1,288,960 |
2019-02-28 | $4.45 | $4.52 | $4.42 | $4.48 | $3.25 | 1,431,420 |
2019-02-27 | $4.46 | $4.52 | $4.40 | $4.43 | $3.22 | 2,735,020 |
2019-02-26 | $4.55 | $4.55 | $4.43 | $4.46 | $3.24 | 3,613,850 |
2019-02-25 | $4.35 | $4.48 | $4.34 | $4.47 | $3.25 | 4,690,540 |
2019-02-22 | $4.31 | $4.36 | $4.29 | $4.33 | $3.15 | 3,636,080 |
2019-02-21 | $4.21 | $4.40 | $4.21 | $4.31 | $3.13 | 6,196,540 |
2019-02-20 | $4.20 | $4.30 | $4.18 | $4.25 | $3.09 | 3,739,540 |
2019-02-19 | $4.28 | $4.29 | $4.18 | $4.21 | $3.06 | 4,283,220 |
2019-02-18 | $4.18 | $4.35 | $4.18 | $4.29 | $3.12 | 3,809,600 |
2019-02-15 | $4.35 | $4.35 | $4.20 | $4.25 | $3.09 | 3,369,140 |
2019-02-14 | $4.42 | $4.46 | $4.32 | $4.35 | $3.16 | 5,642,110 |
2019-02-13 | $4.35 | $4.62 | $4.32 | $4.46 | $3.24 | 6,011,030 |
2019-02-12 | $4.18 | $4.39 | $4.18 | $4.36 | $3.17 | 5,807,850 |
2019-02-11 | $4.06 | $4.21 | $4.03 | $4.18 | $3.04 | 3,975,800 |
2019-02-08 | $4.04 | $4.04 | $4.04 | $4.04 | $2.94 | 0 |
2019-02-07 | $4.04 | $4.04 | $4.04 | $4.04 | $2.94 | 0 |
2019-02-06 | $4.04 | $4.04 | $4.04 | $4.04 | $2.94 | 0 |
2019-02-05 | $4.04 | $4.04 | $4.04 | $4.04 | $2.94 | 0 |
2019-02-04 | $4.04 | $4.04 | $4.04 | $4.04 | $2.94 | 0 |
2019-02-01 | $3.97 | $4.05 | $3.95 | $4.04 | $2.94 | 1,706,300 |
2019-01-31 | $3.91 | $3.98 | $3.87 | $3.98 | $2.89 | 2,179,410 |
2019-01-30 | $3.84 | $3.95 | $3.81 | $3.91 | $2.84 | 3,314,920 |
2019-01-29 | $3.89 | $3.90 | $3.80 | $3.87 | $2.81 | 1,248,640 |
2019-01-28 | $3.89 | $3.94 | $3.87 | $3.89 | $2.83 | 890,340 |
2019-01-25 | $3.85 | $4.00 | $3.83 | $3.88 | $2.82 | 3,761,600 |
2019-01-24 | $3.83 | $3.92 | $3.79 | $3.86 | $2.80 | 1,973,120 |
2019-01-23 | $3.78 | $3.81 | $3.78 | $3.79 | $2.75 | 1,294,900 |
2019-01-22 | $3.85 | $3.85 | $3.76 | $3.80 | $2.76 | 672,000 |
2019-01-21 | $3.82 | $3.85 | $3.80 | $3.82 | $2.78 | 1,266,800 |
2019-01-18 | $3.80 | $3.85 | $3.72 | $3.80 | $2.76 | 2,495,540 |
2019-01-17 | $3.83 | $3.85 | $3.76 | $3.81 | $2.77 | 1,913,500 |
2019-01-16 | $3.84 | $3.90 | $3.80 | $3.80 | $2.76 | 1,998,700 |
2019-01-15 | $3.82 | $3.88 | $3.80 | $3.84 | $2.79 | 2,533,400 |
2019-01-14 | $3.98 | $4.03 | $3.81 | $3.82 | $2.78 | 3,794,100 |
2019-01-11 | $3.88 | $4.00 | $3.86 | $3.97 | $2.88 | 2,686,380 |
2019-01-10 | $3.95 | $4.00 | $3.91 | $3.95 | $2.87 | 2,140,480 |
2019-01-09 | $3.94 | $4.04 | $3.89 | $3.90 | $2.83 | 7,266,440 |
2019-01-08 | $3.84 | $3.92 | $3.81 | $3.82 | $2.78 | 3,111,280 |
2019-01-07 | $3.73 | $3.88 | $3.69 | $3.85 | $2.80 | 4,813,690 |
2019-01-04 | $3.53 | $3.69 | $3.52 | $3.68 | $2.67 | 3,235,790 |
2019-01-03 | $3.52 | $3.57 | $3.51 | $3.55 | $2.58 | 1,122,000 |
2019-01-02 | $3.51 | $3.56 | $3.48 | $3.50 | $2.54 | 1,761,500 |
2019-01-01 | $3.49 | $3.49 | $3.49 | $3.49 | $2.54 | 0 |
2018-12-31 | $3.49 | $3.49 | $3.49 | $3.49 | $2.54 | 0 |
2018-12-28 | $3.47 | $3.50 | $3.46 | $3.49 | $2.54 | 1,324,500 |
2018-12-27 | $3.50 | $3.53 | $3.45 | $3.45 | $2.51 | 1,293,900 |
2018-12-26 | $3.49 | $3.49 | $3.49 | $3.49 | $2.54 | 0 |
2018-12-25 | $3.49 | $3.49 | $3.49 | $3.49 | $2.54 | 0 |
2018-12-24 | $3.43 | $3.49 | $3.41 | $3.49 | $2.54 | 1,511,450 |
2018-12-21 | $3.51 | $3.52 | $3.43 | $3.43 | $2.49 | 1,697,420 |
2018-12-20 | $3.56 | $3.58 | $3.48 | $3.53 | $2.56 | 1,663,550 |
2018-12-19 | $3.58 | $3.60 | $3.57 | $3.57 | $2.59 | 755,860 |
2018-12-18 | $3.53 | $3.60 | $3.53 | $3.58 | $2.60 | 1,895,250 |
2018-12-17 | $3.52 | $3.61 | $3.50 | $3.56 | $2.59 | 1,562,140 |
2018-12-14 | $3.55 | $3.60 | $3.50 | $3.52 | $2.56 | 3,074,390 |
2018-12-13 | $3.40 | $3.61 | $3.40 | $3.56 | $2.59 | 3,476,180 |
2018-12-12 | $3.37 | $3.44 | $3.37 | $3.40 | $2.47 | 1,959,240 |
2018-12-11 | $3.39 | $3.40 | $3.33 | $3.36 | $2.44 | 2,656,200 |
2018-12-10 | $3.51 | $3.51 | $3.35 | $3.37 | $2.45 | 4,520,590 |
2018-12-07 | $3.60 | $3.62 | $3.51 | $3.55 | $2.58 | 3,226,170 |
2018-12-06 | $3.78 | $3.80 | $3.60 | $3.62 | $2.63 | 3,999,160 |
2018-12-05 | $3.73 | $3.82 | $3.72 | $3.80 | $2.76 | 2,445,070 |
2018-12-04 | $3.70 | $3.82 | $3.70 | $3.80 | $2.76 | 2,667,520 |
2018-12-03 | $3.87 | $3.87 | $3.68 | $3.70 | $2.69 | 7,267,120 |
2018-11-30 | $3.61 | $3.81 | $3.38 | $3.66 | $2.66 | 45,508,060 |
2018-11-29 | $3.67 | $3.70 | $3.53 | $3.60 | $2.62 | 8,603,850 |
2018-11-28 | $3.74 | $3.81 | $3.61 | $3.63 | $2.64 | 6,294,460 |
2018-11-27 | $3.83 | $3.88 | $3.70 | $3.70 | $2.69 | 3,798,760 |
2018-11-26 | $3.98 | $3.98 | $3.78 | $3.82 | $2.78 | 3,385,160 |
2018-11-23 | $4.00 | $4.02 | $3.95 | $3.98 | $2.89 | 1,976,490 |
2018-11-22 | $4.06 | $4.13 | $3.97 | $4.00 | $2.91 | 3,867,400 |
2018-11-21 | $4.04 | $4.07 | $3.92 | $4.03 | $2.93 | 3,158,570 |
2018-11-20 | $4.29 | $4.29 | $4.04 | $4.10 | $2.98 | 3,675,020 |
2018-11-19 | $4.48 | $4.50 | $4.21 | $4.29 | $3.12 | 3,631,080 |
2018-11-16 | $4.44 | $4.52 | $4.40 | $4.48 | $3.25 | 2,642,760 |
2018-11-15 | $4.43 | $4.50 | $4.26 | $4.40 | $3.20 | 3,977,040 |
2018-11-14 | $4.97 | $4.97 | $4.48 | $4.48 | $3.25 | 8,295,400 |
2018-11-13 | $4.93 | $5.02 | $4.89 | $4.98 | $3.62 | 880,190 |
2018-11-12 | $4.92 | $5.04 | $4.83 | $4.98 | $3.62 | 1,221,200 |
2018-11-09 | $4.93 | $5.05 | $4.90 | $4.91 | $3.57 | 395,700 |
2018-11-08 | $5.13 | $5.13 | $4.95 | $4.95 | $3.60 | 833,600 |
2018-11-07 | $5.17 | $5.17 | $5.08 | $5.08 | $3.69 | 277,680 |
2018-11-06 | $5.14 | $5.18 | $5.01 | $5.17 | $3.76 | 687,100 |
2018-11-05 | $5.34 | $5.34 | $5.14 | $5.20 | $3.78 | 1,290,180 |
2018-11-02 | $5.29 | $5.39 | $5.29 | $5.35 | $3.89 | 1,097,320 |
2018-11-01 | $5.25 | $5.40 | $5.24 | $5.25 | $3.81 | 1,116,920 |
2018-10-31 | $5.11 | $5.28 | $5.11 | $5.28 | $3.84 | 2,236,860 |
2018-10-30 | $5.17 | $5.27 | $5.10 | $5.10 | $3.71 | 1,618,700 |
2018-10-29 | $5.45 | $5.45 | $5.19 | $5.22 | $3.79 | 3,833,730 |
2018-10-26 | $5.39 | $5.57 | $5.29 | $5.51 | $4.00 | 3,219,410 |
2018-10-25 | $4.80 | $5.42 | $4.79 | $5.37 | $3.90 | 7,524,640 |
2018-10-24 | $4.67 | $5.05 | $4.61 | $4.93 | $3.58 | 4,914,410 |
2018-10-23 | $4.73 | $4.81 | $4.60 | $4.62 | $3.36 | 3,416,620 |
2018-10-22 | $4.51 | $4.76 | $4.44 | $4.73 | $3.44 | 2,998,120 |
2018-10-19 | $4.42 | $4.47 | $4.22 | $4.40 | $3.20 | 3,225,110 |
2018-10-18 | $4.52 | $4.53 | $4.32 | $4.42 | $3.21 | 1,350,030 |
2018-10-17 | $4.60 | $4.66 | $4.36 | $4.50 | $3.27 | 1,840,910 |
2018-10-16 | $4.74 | $4.83 | $4.45 | $4.49 | $3.26 | 2,041,160 |
2018-10-15 | $5.10 | $5.10 | $4.81 | $4.81 | $3.49 | 3,162,620 |
2018-10-12 | $5.48 | $5.48 | $5.26 | $5.34 | $3.88 | 1,739,580 |
2018-10-11 | $5.65 | $5.65 | $5.38 | $5.43 | $3.94 | 1,559,320 |
2018-10-10 | $5.94 | $5.95 | $5.73 | $5.73 | $4.16 | 1,639,000 |
2018-10-09 | $5.90 | $6.00 | $5.90 | $6.00 | $4.36 | 610,000 |
2018-10-08 | $6.27 | $6.27 | $5.88 | $5.94 | $4.32 | 1,951,730 |
2018-10-05 | $6.32 | $6.32 | $6.32 | $6.32 | $4.59 | 0 |
2018-10-04 | $6.32 | $6.32 | $6.32 | $6.32 | $4.59 | 0 |
2018-10-03 | $6.32 | $6.32 | $6.32 | $6.32 | $4.59 | 0 |
2018-10-02 | $6.32 | $6.32 | $6.32 | $6.32 | $4.59 | 0 |
2018-10-01 | $6.32 | $6.32 | $6.32 | $6.32 | $4.59 | 0 |
2018-09-28 | $6.21 | $6.32 | $6.20 | $6.32 | $4.59 | 1,175,230 |
2018-09-27 | $6.39 | $6.39 | $6.22 | $6.25 | $4.54 | 795,970 |
2018-09-26 | $6.42 | $6.42 | $6.33 | $6.36 | $4.62 | 492,490 |
2018-09-25 | $6.39 | $6.40 | $6.33 | $6.37 | $4.63 | 217,600 |
2018-09-24 | $6.40 | $6.40 | $6.40 | $6.40 | $4.65 | 0 |
2018-09-21 | $6.22 | $6.47 | $6.18 | $6.40 | $4.65 | 2,909,590 |
2018-09-20 | $6.33 | $6.33 | $6.15 | $6.15 | $4.47 | 770,650 |
2018-09-19 | $6.38 | $6.38 | $6.28 | $6.34 | $4.61 | 1,141,530 |
2018-09-18 | $6.30 | $6.38 | $6.28 | $6.38 | $4.64 | 530,150 |
2018-09-17 | $6.41 | $6.41 | $6.30 | $6.30 | $4.58 | 615,200 |
2018-09-14 | $6.49 | $6.57 | $6.42 | $6.46 | $4.69 | 749,740 |
2018-09-13 | $6.48 | $6.53 | $6.43 | $6.43 | $4.67 | 458,950 |
2018-09-12 | $6.63 | $6.63 | $6.41 | $6.45 | $4.69 | 1,267,660 |
2018-09-11 | $6.63 | $6.69 | $6.54 | $6.62 | $4.81 | 1,087,030 |
2018-09-10 | $6.70 | $6.72 | $6.59 | $6.69 | $4.86 | 1,086,800 |
2018-09-07 | $6.90 | $6.90 | $6.74 | $6.75 | $4.90 | 686,260 |
2018-09-06 | $6.89 | $6.90 | $6.83 | $6.87 | $4.99 | 554,210 |
2018-09-05 | $6.97 | $6.98 | $6.81 | $6.88 | $5.00 | 578,780 |
2018-09-04 | $6.99 | $7.00 | $6.89 | $6.90 | $5.01 | 469,870 |
2018-09-03 | $6.84 | $7.09 | $6.77 | $6.99 | $5.08 | 2,204,300 |
2018-08-31 | $6.70 | $6.88 | $6.60 | $6.88 | $5.00 | 2,168,300 |
2018-08-30 | $6.70 | $6.80 | $6.70 | $6.73 | $4.89 | 777,020 |
2018-08-29 | $6.80 | $6.81 | $6.69 | $6.70 | $4.87 | 1,517,690 |
2018-08-28 | $6.90 | $6.90 | $6.75 | $6.83 | $4.96 | 1,257,350 |
2018-08-27 | $6.71 | $6.89 | $6.69 | $6.89 | $5.01 | 976,240 |
2018-08-24 | $6.84 | $6.87 | $6.69 | $6.76 | $4.91 | 846,220 |
2018-08-23 | $6.81 | $6.90 | $6.78 | $6.88 | $5.00 | 518,420 |
2018-08-22 | $6.85 | $6.85 | $6.72 | $6.77 | $4.92 | 910,520 |
2018-08-21 | $6.65 | $6.89 | $6.65 | $6.82 | $4.95 | 1,353,700 |
2018-08-20 | $6.77 | $6.77 | $6.60 | $6.65 | $4.83 | 1,156,460 |
2018-08-17 | $6.83 | $6.85 | $6.73 | $6.75 | $4.90 | 533,700 |
2018-08-16 | $6.78 | $6.84 | $6.77 | $6.78 | $4.93 | 729,100 |
2018-08-15 | $6.91 | $6.97 | $6.81 | $6.81 | $4.95 | 1,321,230 |
2018-08-14 | $7.01 | $7.02 | $6.92 | $6.93 | $5.03 | 983,330 |
2018-08-13 | $7.16 | $7.16 | $7.02 | $7.04 | $5.11 | 806,770 |
2018-08-10 | $7.17 | $7.25 | $7.11 | $7.14 | $5.19 | 643,900 |
2018-08-09 | $7.22 | $7.29 | $7.18 | $7.23 | $5.25 | 724,850 |
2018-08-08 | $7.21 | $7.38 | $7.15 | $7.29 | $5.30 | 1,478,860 |
2018-08-07 | $7.26 | $7.31 | $7.21 | $7.21 | $5.24 | 1,092,330 |
2018-08-06 | $6.74 | $7.41 | $6.63 | $7.31 | $5.31 | 28,956,430 |
2018-08-03 | $6.67 | $6.74 | $6.56 | $6.74 | $4.90 | 1,955,740 |
2018-08-02 | $6.74 | $6.77 | $6.61 | $6.66 | $4.84 | 2,310,710 |
2018-08-01 | $6.79 | $6.87 | $6.76 | $6.79 | $4.93 | 598,500 |
2018-07-31 | $6.76 | $6.85 | $6.73 | $6.85 | $4.98 | 998,300 |
2018-07-30 | $6.80 | $6.80 | $6.74 | $6.74 | $4.90 | 333,250 |
2018-07-27 | $6.80 | $6.86 | $6.76 | $6.84 | $4.97 | 683,180 |
2018-07-26 | $6.76 | $6.83 | $6.73 | $6.80 | $4.94 | 675,120 |
2018-07-25 | $6.86 | $6.89 | $6.71 | $6.77 | $4.92 | 1,401,240 |
2018-07-24 | $6.76 | $6.85 | $6.70 | $6.84 | $4.97 | 1,379,680 |
2018-07-23 | $6.61 | $6.77 | $6.58 | $6.76 | $4.91 | 1,197,090 |
2018-07-20 | $6.60 | $6.62 | $6.53 | $6.60 | $4.79 | 1,163,070 |
2018-07-19 | $6.76 | $6.76 | $6.60 | $6.60 | $4.79 | 916,210 |
2018-07-18 | $6.72 | $6.78 | $6.71 | $6.73 | $4.89 | 631,500 |
2018-07-17 | $6.80 | $6.81 | $6.60 | $6.72 | $4.88 | 2,320,380 |
2018-07-16 | $6.73 | $6.86 | $6.69 | $6.80 | $4.94 | 3,214,500 |
2018-07-13 | $7.18 | $7.21 | $7.10 | $7.11 | $5.17 | 1,736,360 |
2018-07-12 | $7.13 | $7.26 | $7.12 | $7.15 | $5.19 | 2,399,810 |
2018-07-11 | $7.18 | $7.26 | $7.08 | $7.13 | $5.18 | 3,141,640 |
2018-07-10 | $7.18 | $7.18 | $7.06 | $7.10 | $5.16 | 1,832,040 |
2018-07-09 | $7.11 | $7.27 | $7.11 | $7.20 | $5.23 | 758,040 |
2018-07-06 | $7.39 | $7.39 | $7.11 | $7.11 | $5.17 | 1,260,180 |
2018-07-05 | $7.76 | $7.90 | $7.74 | $7.78 | $5.25 | 1,049,000 |
2018-07-04 | $7.85 | $7.88 | $7.77 | $7.80 | $5.27 | 687,490 |
2018-07-03 | $7.96 | $7.96 | $7.80 | $7.84 | $5.29 | 1,123,350 |
2018-07-02 | $7.98 | $8.10 | $7.87 | $7.97 | $5.38 | 1,247,790 |
2018-06-29 | $7.83 | $8.00 | $7.83 | $7.93 | $5.35 | 1,870,770 |
2018-06-28 | $7.96 | $7.99 | $7.67 | $7.83 | $5.29 | 1,792,590 |
2018-06-27 | $8.08 | $8.17 | $7.92 | $7.93 | $5.35 | 982,560 |
2018-06-26 | $8.06 | $8.11 | $8.01 | $8.08 | $5.46 | 1,677,350 |
2018-06-25 | $8.17 | $8.29 | $8.07 | $8.08 | $5.46 | 1,961,590 |
2018-06-22 | $8.12 | $8.18 | $8.12 | $8.15 | $5.50 | 1,561,700 |
2018-06-21 | $8.32 | $8.32 | $8.13 | $8.13 | $5.49 | 1,311,630 |
2018-06-20 | $8.30 | $8.37 | $8.20 | $8.29 | $5.60 | 4,056,630 |
2018-06-19 | $8.51 | $8.65 | $8.20 | $8.30 | $5.60 | 8,325,780 |
2018-06-18 | $8.60 | $8.60 | $8.60 | $8.60 | $5.81 | 0 |
2018-06-15 | $8.66 | $8.80 | $8.60 | $8.60 | $5.81 | 4,254,640 |
2018-06-14 | $8.50 | $8.69 | $8.49 | $8.64 | $5.83 | 3,106,090 |
2018-06-13 | $8.51 | $8.58 | $8.50 | $8.55 | $5.77 | 2,296,410 |
2018-06-12 | $8.46 | $8.58 | $8.46 | $8.52 | $5.75 | 2,326,550 |
2018-06-11 | $8.67 | $8.68 | $8.46 | $8.50 | $5.74 | 4,972,410 |
2018-06-08 | $8.77 | $8.82 | $8.71 | $8.80 | $5.94 | 4,526,800 |
2018-06-07 | $8.63 | $8.79 | $8.63 | $8.78 | $5.93 | 2,048,780 |
2018-06-06 | $8.85 | $8.85 | $8.63 | $8.64 | $5.83 | 1,784,420 |
2018-06-05 | $8.68 | $8.83 | $8.62 | $8.74 | $5.90 | 1,770,400 |
2018-06-04 | $8.46 | $8.70 | $8.38 | $8.68 | $5.86 | 2,654,530 |
2018-06-01 | $8.57 | $8.57 | $8.40 | $8.47 | $5.72 | 5,833,130 |
2018-05-31 | $8.55 | $9.00 | $8.25 | $8.59 | $5.80 | 53,138,500 |
2018-05-30 | $8.35 | $8.53 | $8.19 | $8.53 | $5.76 | 11,205,200 |
2018-05-29 | $8.31 | $8.49 | $8.31 | $8.45 | $5.71 | 5,816,440 |
2018-05-28 | $8.39 | $8.43 | $8.30 | $8.36 | $5.64 | 7,597,760 |
2018-05-25 | $8.28 | $8.43 | $8.23 | $8.40 | $5.67 | 13,640,560 |
2018-05-24 | $8.21 | $8.28 | $8.18 | $8.24 | $5.56 | 4,722,120 |
2018-05-23 | $8.05 | $8.26 | $8.05 | $8.22 | $5.55 | 7,283,880 |
2018-05-22 | $8.07 | $8.15 | $7.98 | $8.14 | $5.50 | 2,106,560 |
2018-05-21 | $7.99 | $8.18 | $7.96 | $8.07 | $5.45 | 4,027,520 |
2018-05-18 | $7.83 | $7.95 | $7.79 | $7.94 | $5.36 | 2,500,740 |
2018-05-17 | $7.73 | $7.88 | $7.68 | $7.83 | $5.29 | 3,794,550 |
2018-05-16 | $7.81 | $7.88 | $7.57 | $7.72 | $5.21 | 3,203,100 |
2018-05-15 | $7.79 | $7.91 | $7.75 | $7.84 | $5.29 | 5,212,860 |
2018-05-14 | $7.65 | $7.80 | $7.64 | $7.73 | $5.22 | 2,239,210 |
2018-05-11 | $7.44 | $7.66 | $7.44 | $7.64 | $5.16 | 2,637,520 |
2018-05-10 | $7.37 | $7.49 | $7.35 | $7.49 | $5.06 | 1,332,490 |
2018-05-09 | $7.38 | $7.45 | $7.34 | $7.39 | $4.99 | 1,253,090 |
2018-05-08 | $7.36 | $7.47 | $7.33 | $7.40 | $5.00 | 2,167,490 |
2018-05-07 | $7.25 | $7.40 | $7.25 | $7.36 | $4.97 | 1,329,480 |
2018-05-04 | $7.22 | $7.32 | $7.14 | $7.29 | $4.92 | 1,238,670 |
2018-05-03 | $7.20 | $7.24 | $7.08 | $7.23 | $4.88 | 1,560,710 |
2018-05-02 | $7.40 | $7.41 | $7.15 | $7.20 | $4.86 | 1,817,820 |
2018-05-01 | $7.36 | $7.36 | $7.36 | $7.36 | $4.97 | 0 |
2018-04-30 | $7.36 | $7.36 | $7.36 | $7.36 | $4.97 | 0 |
2018-04-27 | $7.43 | $7.43 | $7.12 | $7.36 | $4.97 | 2,378,770 |
2018-04-26 | $7.48 | $7.48 | $7.41 | $7.44 | $5.02 | 332,630 |
2018-04-25 | $7.52 | $7.52 | $7.43 | $7.47 | $5.04 | 938,340 |
2018-04-24 | $7.40 | $7.56 | $7.37 | $7.52 | $5.08 | 1,589,240 |
2018-04-23 | $7.45 | $7.48 | $7.30 | $7.39 | $4.99 | 2,159,240 |
2018-04-20 | $7.65 | $7.65 | $7.46 | $7.46 | $5.04 | 2,564,810 |
2018-04-19 | $7.71 | $7.77 | $7.61 | $7.63 | $5.15 | 1,830,920 |
2018-04-18 | $7.93 | $7.93 | $7.66 | $7.73 | $5.22 | 2,611,540 |
2018-04-17 | $8.00 | $8.02 | $7.84 | $7.86 | $5.31 | 1,073,960 |
2018-04-16 | $8.08 | $8.12 | $7.94 | $8.00 | $5.40 | 1,808,890 |
2018-04-13 | $8.03 | $8.15 | $8.00 | $8.10 | $5.47 | 3,775,620 |
2018-04-12 | $7.94 | $8.00 | $7.85 | $7.97 | $5.38 | 2,264,410 |
2018-04-11 | $7.80 | $7.99 | $7.75 | $7.89 | $5.33 | 5,882,570 |
2018-04-10 | $7.86 | $7.90 | $7.66 | $7.71 | $5.21 | 4,556,610 |
2018-04-09 | $7.91 | $7.92 | $7.73 | $7.79 | $5.26 | 2,991,950 |
2018-04-06 | $7.92 | $7.92 | $7.92 | $7.92 | $5.35 | 0 |
2018-04-05 | $7.92 | $7.92 | $7.92 | $7.92 | $5.35 | 0 |
2018-04-04 | $8.09 | $8.09 | $7.88 | $7.92 | $5.35 | 2,527,700 |
2018-04-03 | $8.12 | $8.13 | $7.95 | $8.05 | $5.44 | 1,566,200 |
2018-04-02 | $8.13 | $8.23 | $8.08 | $8.15 | $5.50 | 954,000 |
2018-03-30 | $7.88 | $8.13 | $7.86 | $8.13 | $5.49 | 1,394,490 |
2018-03-29 | $7.77 | $7.88 | $7.71 | $7.85 | $5.30 | 1,514,080 |
2018-03-28 | $7.89 | $7.89 | $7.75 | $7.78 | $5.25 | 2,369,970 |
2018-03-27 | $8.09 | $8.13 | $7.85 | $7.97 | $5.38 | 2,917,230 |
2018-03-26 | $7.99 | $8.06 | $7.88 | $8.01 | $5.41 | 1,941,880 |
2018-03-23 | $8.20 | $8.22 | $7.91 | $8.01 | $5.41 | 3,254,980 |
2018-03-22 | $8.40 | $8.45 | $8.30 | $8.32 | $5.62 | 1,529,280 |
2018-03-21 | $8.39 | $8.45 | $8.35 | $8.39 | $5.67 | 750,670 |
2018-03-20 | $8.42 | $8.45 | $8.28 | $8.40 | $5.67 | 1,005,830 |
2018-03-19 | $8.45 | $8.47 | $8.36 | $8.40 | $5.67 | 629,220 |
2018-03-16 | $8.45 | $8.47 | $8.39 | $8.43 | $5.69 | 2,541,640 |
2018-03-15 | $8.40 | $8.48 | $8.39 | $8.42 | $5.69 | 602,370 |
2018-03-14 | $8.53 | $8.53 | $8.37 | $8.41 | $5.68 | 1,309,830 |
2018-03-13 | $8.50 | $8.55 | $8.48 | $8.50 | $5.74 | 1,748,740 |
2018-03-12 | $8.50 | $8.52 | $8.47 | $8.50 | $5.74 | 2,051,810 |
2018-03-09 | $8.51 | $8.53 | $8.46 | $8.50 | $5.74 | 2,218,300 |
2018-03-08 | $8.48 | $8.52 | $8.44 | $8.50 | $5.74 | 878,470 |
2018-03-07 | $8.50 | $8.55 | $8.44 | $8.44 | $5.70 | 1,267,860 |
2018-03-06 | $8.53 | $8.71 | $8.40 | $8.48 | $5.73 | 4,745,970 |
2018-03-05 | $8.66 | $8.72 | $8.50 | $8.51 | $5.75 | 1,648,450 |
2018-03-02 | $8.69 | $8.71 | $8.62 | $8.70 | $5.87 | 1,279,280 |
2018-03-01 | $8.71 | $8.76 | $8.67 | $8.69 | $5.87 | 911,590 |
2018-02-28 | $8.83 | $8.83 | $8.65 | $8.72 | $5.89 | 1,710,450 |
2018-02-27 | $8.93 | $8.94 | $8.80 | $8.85 | $5.98 | 1,265,040 |
2018-02-26 | $8.76 | $8.90 | $8.76 | $8.90 | $6.01 | 1,601,260 |
2018-02-23 | $8.75 | $8.79 | $8.70 | $8.75 | $5.91 | 1,460,470 |
2018-02-22 | $8.62 | $8.73 | $8.60 | $8.73 | $5.89 | 2,737,800 |
2018-02-21 | $8.62 | $8.62 | $8.62 | $8.62 | $5.82 | 0 |
2018-02-20 | $8.62 | $8.62 | $8.62 | $8.62 | $5.82 | 0 |
2018-02-19 | $8.62 | $8.62 | $8.62 | $8.62 | $5.82 | 0 |
2018-02-16 | $8.62 | $8.62 | $8.62 | $8.62 | $5.82 | 0 |
2018-02-15 | $8.62 | $8.62 | $8.62 | $8.62 | $5.82 | 0 |
2018-02-14 | $8.62 | $8.62 | $8.53 | $8.62 | $5.82 | 792,900 |
2018-02-13 | $8.62 | $8.62 | $8.56 | $8.61 | $5.81 | 1,120,240 |
2018-02-12 | $8.34 | $8.68 | $8.26 | $8.58 | $5.79 | 2,519,890 |
2018-02-09 | $8.50 | $8.50 | $8.16 | $8.30 | $5.60 | 2,788,030 |
2018-02-08 | $8.55 | $8.66 | $8.52 | $8.61 | $5.81 | 1,058,600 |
2018-02-07 | $8.64 | $8.76 | $8.51 | $8.51 | $5.75 | 1,174,730 |
2018-02-06 | $8.74 | $8.76 | $8.54 | $8.57 | $5.79 | 2,154,960 |
2018-02-05 | $8.80 | $8.85 | $8.73 | $8.83 | $5.96 | 1,185,760 |
2018-02-02 | $8.86 | $8.91 | $8.76 | $8.90 | $6.01 | 1,044,000 |
2018-02-01 | $8.84 | $8.97 | $8.72 | $8.84 | $5.97 | 1,732,690 |
2018-01-31 | $9.01 | $9.01 | $8.78 | $8.84 | $5.97 | 2,959,240 |
2018-01-30 | $9.07 | $9.09 | $8.98 | $8.99 | $6.07 | 1,766,640 |
2018-01-29 | $9.00 | $9.10 | $8.95 | $9.08 | $6.13 | 2,688,010 |
2018-01-26 | $8.96 | $9.03 | $8.89 | $8.99 | $6.07 | 1,997,930 |
2018-01-25 | $9.00 | $9.00 | $8.89 | $8.99 | $6.07 | 1,725,810 |
2018-01-24 | $8.86 | $9.00 | $8.79 | $8.99 | $6.07 | 2,670,740 |
2018-01-23 | $8.91 | $8.91 | $8.81 | $8.86 | $5.98 | 1,743,780 |
2018-01-22 | $8.79 | $8.89 | $8.75 | $8.89 | $6.00 | 1,783,150 |
2018-01-19 | $8.76 | $8.85 | $8.72 | $8.80 | $5.94 | 2,919,060 |
2018-01-18 | $8.64 | $8.72 | $8.60 | $8.68 | $5.86 | 1,901,380 |
2018-01-17 | $8.46 | $8.66 | $8.42 | $8.59 | $5.80 | 2,304,970 |
2018-01-16 | $8.36 | $8.44 | $8.31 | $8.42 | $5.69 | 3,412,180 |
2018-01-15 | $8.58 | $8.62 | $8.26 | $8.30 | $5.60 | 3,642,290 |
2018-01-12 | $8.56 | $8.63 | $8.55 | $8.61 | $5.81 | 1,531,690 |
2018-01-11 | $8.52 | $8.58 | $8.49 | $8.57 | $5.79 | 1,954,240 |
2018-01-10 | $8.76 | $8.77 | $8.48 | $8.48 | $5.73 | 3,067,790 |
2018-01-09 | $8.78 | $8.78 | $8.71 | $8.75 | $5.91 | 1,200,380 |
2018-01-08 | $8.72 | $8.83 | $8.72 | $8.79 | $5.94 | 2,756,860 |
2018-01-05 | $8.70 | $8.79 | $8.70 | $8.75 | $5.91 | 1,391,580 |
2018-01-04 | $8.78 | $8.79 | $8.69 | $8.71 | $5.88 | 1,499,920 |
2018-01-03 | $8.69 | $8.78 | $8.63 | $8.78 | $5.93 | 1,677,170 |
2018-01-02 | $8.60 | $8.74 | $8.60 | $8.68 | $5.86 | 1,875,930 |
2018-01-01 | $8.60 | $8.60 | $8.60 | $8.60 | $5.81 | 0 |
2017-12-29 | $8.57 | $8.60 | $8.50 | $8.60 | $5.81 | 1,525,760 |
2017-12-28 | $8.59 | $8.60 | $8.49 | $8.57 | $5.79 | 1,281,740 |
2017-12-27 | $8.58 | $8.67 | $8.51 | $8.52 | $5.75 | 1,863,290 |
2017-12-26 | $8.57 | $8.59 | $8.49 | $8.54 | $5.77 | 575,190 |
2017-12-25 | $8.59 | $8.62 | $8.51 | $8.57 | $5.79 | 493,000 |
2017-12-22 | $8.59 | $8.61 | $8.50 | $8.53 | $5.76 | 1,135,520 |
2017-12-21 | $8.57 | $8.62 | $8.53 | $8.59 | $5.80 | 939,280 |
2017-12-20 | $8.80 | $8.80 | $8.58 | $8.61 | $5.81 | 2,883,140 |
2017-12-19 | $8.51 | $8.82 | $8.50 | $8.80 | $5.94 | 3,215,820 |
2017-12-18 | $8.58 | $8.62 | $8.52 | $8.55 | $5.77 | 1,442,180 |
2017-12-15 | $8.75 | $8.79 | $8.53 | $8.64 | $5.83 | 5,868,770 |
2017-12-14 | $8.89 | $8.89 | $8.76 | $8.82 | $5.96 | 2,441,510 |
2017-12-13 | $8.79 | $8.91 | $8.77 | $8.86 | $5.98 | 3,216,520 |
2017-12-12 | $8.67 | $8.86 | $8.62 | $8.85 | $5.98 | 3,405,660 |
2017-12-11 | $8.45 | $8.82 | $8.44 | $8.65 | $5.84 | 4,053,820 |
2017-12-08 | $8.25 | $8.49 | $8.23 | $8.44 | $5.70 | 3,171,760 |
2017-12-07 | $8.26 | $8.29 | $8.20 | $8.22 | $5.55 | 1,494,280 |
2017-12-06 | $8.20 | $8.27 | $8.14 | $8.24 | $5.56 | 4,487,130 |
2017-12-05 | $8.37 | $8.39 | $8.12 | $8.17 | $5.52 | 4,215,880 |
2017-12-04 | $8.18 | $8.44 | $8.11 | $8.35 | $5.64 | 9,456,100 |
2017-12-01 | $7.60 | $8.10 | $7.60 | $8.10 | $5.47 | 24,028,380 |
2017-11-30 | $8.25 | $8.45 | $7.36 | $7.36 | $4.97 | 59,593,780 |
2017-11-29 | $8.14 | $8.33 | $8.02 | $8.18 | $5.52 | 7,140,850 |
2017-11-28 | $8.34 | $8.37 | $8.03 | $8.11 | $5.48 | 7,239,450 |
2017-11-27 | $8.79 | $8.79 | $8.25 | $8.25 | $5.57 | 5,750,360 |
2017-11-24 | $8.85 | $8.89 | $8.60 | $8.70 | $5.87 | 6,176,520 |
2017-11-23 | $9.07 | $9.18 | $8.77 | $8.80 | $5.94 | 3,691,630 |
2017-11-22 | $9.09 | $9.12 | $9.02 | $9.02 | $6.09 | 2,678,030 |
2017-11-21 | $9.00 | $9.18 | $9.00 | $9.09 | $6.14 | 3,816,340 |
2017-11-20 | $9.20 | $9.28 | $9.01 | $9.01 | $6.08 | 4,592,400 |
2017-11-17 | $9.53 | $9.56 | $9.20 | $9.20 | $6.21 | 4,245,980 |
2017-11-16 | $9.73 | $9.77 | $9.48 | $9.52 | $6.43 | 4,122,400 |
2017-11-15 | $9.87 | $9.87 | $9.65 | $9.68 | $6.54 | 5,124,070 |
2017-11-14 | $10.30 | $10.30 | $9.77 | $9.92 | $6.70 | 9,839,800 |
2017-11-13 | $10.26 | $10.34 | $10.24 | $10.30 | $6.95 | 1,471,620 |
2017-11-10 | $10.29 | $10.30 | $10.17 | $10.25 | $6.92 | 2,126,670 |
2017-11-09 | $10.31 | $10.35 | $10.23 | $10.30 | $6.95 | 1,489,000 |
2017-11-08 | $10.20 | $10.38 | $10.15 | $10.38 | $7.01 | 2,457,600 |
2017-11-07 | $10.21 | $10.22 | $10.13 | $10.21 | $6.89 | 1,421,350 |
2017-11-06 | $10.12 | $10.22 | $10.08 | $10.22 | $6.90 | 1,980,360 |
2017-11-03 | $10.24 | $10.24 | $10.11 | $10.14 | $6.85 | 2,318,520 |
2017-11-02 | $10.18 | $10.24 | $10.10 | $10.24 | $6.91 | 2,470,310 |
2017-11-01 | $10.19 | $10.27 | $10.16 | $10.18 | $6.87 | 1,393,030 |
2017-10-31 | $10.15 | $10.30 | $10.12 | $10.21 | $6.89 | 1,591,430 |
2017-10-30 | $10.21 | $10.27 | $10.09 | $10.13 | $6.84 | 2,656,410 |
2017-10-27 | $10.28 | $10.31 | $10.16 | $10.24 | $6.91 | 4,003,750 |
2017-10-26 | $10.50 | $10.50 | $10.26 | $10.28 | $6.94 | 10,553,770 |
2017-10-25 | $10.76 | $10.82 | $10.68 | $10.77 | $7.27 | 1,501,790 |
2017-10-24 | $10.56 | $10.76 | $10.52 | $10.74 | $7.25 | 4,838,190 |
2017-10-23 | $10.60 | $10.60 | $10.49 | $10.52 | $7.10 | 1,135,220 |
2017-10-20 | $10.42 | $10.63 | $10.41 | $10.59 | $7.15 | 2,529,500 |
2017-10-19 | $10.40 | $10.47 | $10.38 | $10.42 | $7.04 | 1,786,950 |
2017-10-18 | $10.45 | $10.50 | $10.41 | $10.41 | $7.03 | 1,275,640 |
2017-10-17 | $10.59 | $10.59 | $10.43 | $10.45 | $7.06 | 1,679,570 |
2017-10-16 | $10.60 | $10.70 | $10.55 | $10.59 | $7.15 | 3,187,060 |
2017-10-13 | $10.47 | $10.52 | $10.42 | $10.49 | $7.08 | 1,508,710 |
2017-10-12 | $10.38 | $10.50 | $10.38 | $10.47 | $7.07 | 1,688,060 |
2017-10-11 | $10.49 | $10.52 | $10.34 | $10.34 | $6.98 | 2,824,260 |
2017-10-10 | $10.50 | $10.55 | $10.42 | $10.52 | $7.10 | 1,869,270 |
2017-10-09 | $10.39 | $10.56 | $10.34 | $10.50 | $7.09 | 5,578,320 |
2017-10-06 | $10.33 | $10.33 | $10.33 | $10.33 | $6.97 | 0 |
2017-10-05 | $10.33 | $10.33 | $10.33 | $10.33 | $6.97 | 0 |
2017-10-04 | $10.33 | $10.33 | $10.33 | $10.33 | $6.97 | 0 |
2017-10-03 | $10.33 | $10.33 | $10.33 | $10.33 | $6.97 | 0 |
2017-10-02 | $10.33 | $10.33 | $10.33 | $10.33 | $6.97 | 0 |
2017-09-29 | $10.25 | $10.33 | $10.25 | $10.33 | $6.97 | 1,884,020 |
2017-09-28 | $10.30 | $10.30 | $10.23 | $10.24 | $6.91 | 2,517,860 |
2017-09-27 | $10.17 | $10.18 | $10.11 | $10.18 | $6.87 | 849,020 |
2017-09-26 | $10.05 | $10.18 | $10.05 | $10.13 | $6.84 | 1,682,450 |
2017-09-25 | $10.20 | $10.20 | $10.05 | $10.08 | $6.81 | 1,638,700 |
2017-09-22 | $10.20 | $10.24 | $10.16 | $10.20 | $6.89 | 776,850 |
2017-09-21 | $10.28 | $10.28 | $10.20 | $10.20 | $6.89 | 1,049,870 |
2017-09-20 | $10.28 | $10.32 | $10.21 | $10.29 | $6.95 | 1,463,670 |
2017-09-19 | $10.31 | $10.31 | $10.23 | $10.28 | $6.94 | 2,086,550 |
2017-09-18 | $10.27 | $10.34 | $10.21 | $10.32 | $6.97 | 2,553,280 |
2017-09-15 | $10.28 | $10.28 | $10.22 | $10.27 | $6.93 | 2,753,610 |
2017-09-14 | $10.31 | $10.33 | $10.24 | $10.26 | $6.93 | 2,178,660 |
2017-09-13 | $10.36 | $10.37 | $10.29 | $10.33 | $6.97 | 2,344,360 |
2017-09-12 | $10.20 | $10.40 | $10.16 | $10.35 | $6.99 | 3,352,070 |
2017-09-11 | $10.20 | $10.22 | $10.15 | $10.20 | $6.89 | 1,454,400 |
2017-09-08 | $10.08 | $10.20 | $10.07 | $10.20 | $6.89 | 1,591,990 |
2017-09-07 | $10.08 | $10.16 | $10.07 | $10.08 | $6.81 | 1,113,590 |
2017-09-06 | $10.16 | $10.22 | $10.08 | $10.08 | $6.81 | 1,645,170 |
2017-09-05 | $10.15 | $10.23 | $10.14 | $10.19 | $6.88 | 2,598,490 |
2017-09-04 | $10.23 | $10.23 | $10.16 | $10.18 | $6.87 | 1,971,040 |
2017-09-01 | $10.29 | $10.29 | $10.20 | $10.21 | $6.89 | 1,685,290 |
2017-08-31 | $10.25 | $10.30 | $10.20 | $10.24 | $6.91 | 1,699,690 |
2017-08-30 | $10.19 | $10.27 | $10.17 | $10.26 | $6.93 | 2,049,480 |
2017-08-29 | $10.28 | $10.31 | $10.19 | $10.25 | $6.92 | 1,809,100 |
2017-08-28 | $10.34 | $10.34 | $10.25 | $10.29 | $6.95 | 2,145,300 |
2017-08-25 | $10.25 | $10.33 | $10.22 | $10.31 | $6.96 | 2,623,630 |
2017-08-24 | $10.31 | $10.31 | $10.19 | $10.28 | $6.94 | 1,400,630 |
2017-08-23 | $10.27 | $10.30 | $10.25 | $10.29 | $6.95 | 1,648,090 |
2017-08-22 | $10.25 | $10.30 | $10.22 | $10.29 | $6.95 | 2,057,000 |
2017-08-21 | $10.26 | $10.31 | $10.23 | $10.25 | $6.92 | 1,448,450 |
2017-08-18 | $10.27 | $10.30 | $10.24 | $10.28 | $6.94 | 800,520 |
2017-08-17 | $10.30 | $10.33 | $10.24 | $10.31 | $6.96 | 2,221,340 |
2017-08-16 | $10.20 | $10.31 | $10.18 | $10.31 | $6.96 | 3,501,750 |
2017-08-15 | $10.20 | $10.28 | $10.16 | $10.22 | $6.90 | 2,616,630 |
2017-08-14 | $10.16 | $10.26 | $10.13 | $10.25 | $6.92 | 2,824,940 |
2017-08-11 | $10.24 | $10.24 | $10.11 | $10.16 | $6.86 | 6,528,910 |
2017-08-10 | $10.20 | $10.30 | $10.20 | $10.27 | $6.93 | 4,331,810 |
2017-08-09 | $10.31 | $10.34 | $10.23 | $10.29 | $6.95 | 2,466,880 |
2017-08-08 | $10.23 | $10.34 | $10.18 | $10.31 | $6.96 | 3,410,130 |
2017-08-07 | $10.23 | $10.27 | $10.14 | $10.25 | $6.92 | 4,126,910 |
2017-08-04 | $10.22 | $10.28 | $10.18 | $10.23 | $6.91 | 1,817,450 |
2017-08-03 | $10.21 | $10.27 | $10.16 | $10.20 | $6.89 | 1,358,970 |
2017-08-02 | $10.37 | $10.39 | $10.22 | $10.22 | $6.90 | 2,081,240 |
2017-08-01 | $10.34 | $10.38 | $10.24 | $10.32 | $6.97 | 2,160,440 |
2017-07-31 | $10.47 | $10.47 | $10.25 | $10.36 | $7.00 | 4,558,090 |
2017-07-28 | $10.55 | $10.56 | $10.42 | $10.47 | $7.07 | 1,402,670 |
2017-07-27 | $10.36 | $10.59 | $10.25 | $10.59 | $7.15 | 5,033,220 |
2017-07-26 | $10.48 | $10.50 | $10.41 | $10.47 | $7.07 | 1,965,620 |
2017-07-25 | $10.51 | $10.55 | $10.43 | $10.45 | $7.06 | 1,431,430 |
2017-07-24 | $10.51 | $10.59 | $10.40 | $10.57 | $7.14 | 2,172,950 |
2017-07-21 | $10.31 | $10.54 | $10.30 | $10.51 | $7.10 | 3,126,330 |
2017-07-20 | $10.38 | $10.38 | $10.30 | $10.31 | $6.96 | 1,206,540 |
2017-07-19 | $10.31 | $10.37 | $10.25 | $10.35 | $6.99 | 1,969,070 |
2017-07-18 | $10.04 | $10.31 | $10.03 | $10.30 | $6.95 | 4,493,270 |
2017-07-17 | $10.15 | $10.20 | $10.00 | $10.10 | $6.82 | 2,823,420 |
2017-07-14 | $10.24 | $10.25 | $10.15 | $10.20 | $6.89 | 1,704,100 |
2017-07-13 | $10.28 | $10.28 | $10.20 | $10.24 | $6.91 | 1,265,800 |
2017-07-12 | $10.25 | $10.28 | $10.20 | $10.27 | $6.93 | 1,081,080 |
2017-07-11 | $10.00 | $10.30 | $10.00 | $10.25 | $6.92 | 4,305,800 |
2017-07-10 | $10.12 | $10.12 | $9.99 | $10.00 | $6.75 | 2,427,090 |
2017-07-07 | $10.16 | $10.17 | $10.10 | $10.17 | $6.87 | 949,380 |
2017-07-06 | $10.22 | $10.22 | $10.10 | $10.16 | $6.86 | 1,077,290 |
2017-07-05 | $10.16 | $10.21 | $10.10 | $10.18 | $6.87 | 1,967,200 |
2017-07-04 | $10.19 | $10.19 | $10.10 | $10.11 | $6.83 | 1,361,430 |
2017-07-03 | $10.28 | $10.30 | $10.09 | $10.20 | $6.89 | 2,363,810 |
2017-06-30 | $10.33 | $10.33 | $10.33 | $10.33 | $6.97 | 0 |
2017-06-29 | $10.33 | $10.33 | $10.33 | $10.33 | $6.97 | 0 |
2017-06-28 | $10.31 | $10.34 | $10.24 | $10.33 | $6.97 | 2,020,190 |
2017-06-27 | $10.31 | $10.35 | $10.21 | $10.30 | $6.95 | 1,353,520 |
2017-06-26 | $10.18 | $10.37 | $10.18 | $10.31 | $6.96 | 3,158,920 |
2017-06-23 | $10.18 | $10.24 | $10.10 | $10.24 | $6.91 | 2,688,810 |
2017-06-22 | $10.09 | $10.25 | $10.05 | $10.21 | $6.89 | 3,128,030 |
2017-06-21 | $10.07 | $10.12 | $10.00 | $10.05 | $6.79 | 2,889,180 |
2017-06-20 | $10.04 | $10.05 | $9.98 | $10.05 | $6.79 | 1,735,940 |
2017-06-19 | $10.03 | $10.06 | $9.96 | $10.04 | $6.78 | 1,757,940 |
2017-06-16 | $9.99 | $10.05 | $9.94 | $10.05 | $6.79 | 2,964,720 |
2017-06-15 | $9.95 | $9.99 | $9.91 | $9.97 | $6.73 | 1,681,910 |
2017-06-14 | $10.05 | $10.06 | $9.92 | $9.94 | $6.71 | 2,965,950 |
2017-06-13 | $10.03 | $10.08 | $9.99 | $10.01 | $6.76 | 2,570,890 |
2017-06-12 | $10.09 | $10.14 | $9.97 | $9.99 | $6.75 | 5,865,560 |
2017-06-09 | $10.02 | $10.07 | $9.91 | $9.98 | $6.74 | 1,605,540 |
2017-06-08 | $9.85 | $10.00 | $9.81 | $10.00 | $6.75 | 1,779,040 |
2017-06-07 | $9.63 | $9.83 | $9.59 | $9.81 | $6.62 | 3,382,270 |
2017-06-06 | $10.24 | $10.32 | $10.22 | $10.28 | $6.45 | 1,356,300 |
2017-06-05 | $10.24 | $10.35 | $10.23 | $10.25 | $6.43 | 1,370,510 |
2017-06-02 | $10.15 | $10.28 | $10.09 | $10.23 | $6.42 | 1,520,370 |
2017-06-01 | $10.29 | $10.33 | $10.06 | $10.10 | $6.34 | 2,953,330 |
2017-05-31 | $10.43 | $10.45 | $10.21 | $10.30 | $6.46 | 4,208,480 |
2017-05-30 | $10.41 | $10.41 | $10.41 | $10.41 | $6.53 | 0 |
2017-05-29 | $10.41 | $10.41 | $10.41 | $10.41 | $6.53 | 0 |
2017-05-26 | $10.49 | $10.49 | $10.40 | $10.41 | $6.53 | 1,175,480 |
2017-05-25 | $10.45 | $10.50 | $10.40 | $10.47 | $6.57 | 1,471,810 |
2017-05-24 | $10.41 | $10.46 | $10.35 | $10.43 | $6.54 | 1,499,930 |
2017-05-23 | $10.44 | $10.50 | $10.39 | $10.44 | $6.55 | 3,744,480 |
2017-05-22 | $10.48 | $10.49 | $10.38 | $10.44 | $6.55 | 2,695,400 |
2017-05-19 | $10.38 | $10.51 | $10.34 | $10.43 | $6.54 | 2,468,820 |
2017-05-18 | $10.33 | $10.48 | $10.30 | $10.33 | $6.48 | 2,439,360 |
2017-05-17 | $10.16 | $10.40 | $10.13 | $10.39 | $6.52 | 5,399,980 |
2017-05-16 | $10.18 | $10.18 | $10.07 | $10.16 | $6.37 | 1,508,390 |
2017-05-15 | $10.20 | $10.22 | $10.07 | $10.20 | $6.40 | 1,427,170 |
2017-05-12 | $9.98 | $10.22 | $9.91 | $10.22 | $6.41 | 3,450,660 |
2017-05-11 | $9.87 | $9.96 | $9.81 | $9.90 | $6.21 | 4,503,970 |
2017-05-10 | $9.74 | $9.98 | $9.73 | $9.90 | $6.21 | 3,654,350 |
2017-05-09 | $10.00 | $10.03 | $9.72 | $9.76 | $6.12 | 6,197,740 |
2017-05-08 | $10.27 | $10.35 | $10.22 | $10.27 | $6.44 | 2,264,010 |
2017-05-05 | $10.34 | $10.38 | $10.21 | $10.27 | $6.44 | 2,509,940 |
2017-05-04 | $10.36 | $10.39 | $10.24 | $10.39 | $6.52 | 1,221,610 |
2017-05-03 | $10.34 | $10.41 | $10.30 | $10.34 | $6.49 | 1,086,300 |
2017-05-02 | $10.27 | $10.31 | $10.22 | $10.31 | $6.47 | 1,095,440 |
2017-05-01 | $10.30 | $10.30 | $10.30 | $10.30 | $6.46 | 0 |
2017-04-28 | $10.34 | $10.40 | $10.13 | $10.30 | $6.46 | 4,893,480 |
2017-04-27 | $10.30 | $10.41 | $10.23 | $10.36 | $6.50 | 3,390,170 |
2017-04-26 | $10.30 | $10.44 | $10.27 | $10.36 | $6.50 | 3,889,060 |
2017-04-25 | $10.24 | $10.32 | $10.22 | $10.30 | $6.46 | 2,704,570 |
2017-04-24 | $10.49 | $10.49 | $10.21 | $10.21 | $6.40 | 5,321,500 |
2017-04-21 | $10.51 | $10.52 | $10.40 | $10.42 | $6.54 | 2,028,500 |
2017-04-20 | $10.74 | $10.84 | $10.25 | $10.49 | $6.58 | 6,604,080 |
2017-04-19 | $10.82 | $10.87 | $10.74 | $10.80 | $6.77 | 2,384,150 |
2017-04-18 | $10.85 | $10.91 | $10.75 | $10.82 | $6.79 | 3,310,820 |
2017-04-17 | $10.84 | $10.93 | $10.84 | $10.90 | $6.84 | 1,909,250 |
2017-04-14 | $10.83 | $10.89 | $10.83 | $10.85 | $6.81 | 1,653,000 |
2017-04-13 | $10.88 | $10.95 | $10.83 | $10.85 | $6.81 | 2,441,630 |
2017-04-12 | $10.93 | $11.00 | $10.83 | $10.88 | $6.82 | 3,309,700 |
2017-04-11 | $10.92 | $10.96 | $10.87 | $10.95 | $6.87 | 2,339,680 |
2017-04-10 | $11.02 | $11.04 | $10.88 | $10.93 | $6.86 | 2,209,120 |
2017-04-07 | $10.99 | $11.03 | $10.93 | $10.96 | $6.87 | 2,552,820 |
2017-04-06 | $11.03 | $11.03 | $10.94 | $10.99 | $6.89 | 2,012,270 |
2017-04-05 | $10.80 | $11.00 | $10.80 | $11.00 | $6.90 | 4,197,450 |
2017-04-04 | $10.80 | $10.80 | $10.80 | $10.80 | $6.77 | 0 |
2017-04-03 | $10.80 | $10.80 | $10.80 | $10.80 | $6.77 | 0 |
2017-03-31 | $10.70 | $10.82 | $10.69 | $10.80 | $6.77 | 3,283,520 |
2017-03-30 | $10.72 | $10.78 | $10.65 | $10.71 | $6.72 | 3,574,310 |
2017-03-29 | $10.66 | $10.81 | $10.63 | $10.76 | $6.75 | 3,891,780 |
2017-03-28 | $10.67 | $10.75 | $10.63 | $10.65 | $6.68 | 2,662,320 |
2017-03-27 | $10.73 | $10.82 | $10.65 | $10.65 | $6.68 | 3,163,550 |
2017-03-24 | $10.71 | $10.78 | $10.63 | $10.72 | $6.72 | 3,602,890 |
2017-03-23 | $10.58 | $10.74 | $10.53 | $10.70 | $6.71 | 3,772,320 |
2017-03-22 | $10.56 | $10.63 | $10.49 | $10.58 | $6.64 | 2,800,420 |
2017-03-21 | $10.53 | $10.65 | $10.48 | $10.58 | $6.64 | 4,232,970 |
2017-03-20 | $10.59 | $10.64 | $10.49 | $10.53 | $6.61 | 3,540,850 |
2017-03-17 | $10.72 | $10.72 | $10.48 | $10.63 | $6.67 | 7,221,120 |
2017-03-16 | $10.65 | $10.71 | $10.64 | $10.69 | $6.71 | 2,542,550 |
2017-03-15 | $10.55 | $10.68 | $10.55 | $10.63 | $6.67 | 2,753,080 |
2017-03-14 | $10.46 | $10.62 | $10.46 | $10.53 | $6.61 | 4,799,160 |
2017-03-13 | $10.29 | $10.48 | $10.28 | $10.44 | $6.55 | 4,108,280 |
2017-03-10 | $10.36 | $10.36 | $10.23 | $10.23 | $6.42 | 4,577,140 |
2017-03-09 | $10.57 | $10.59 | $10.23 | $10.24 | $6.42 | 9,316,220 |
2017-03-08 | $10.91 | $10.94 | $10.46 | $10.53 | $6.61 | 11,490,740 |
2017-03-07 | $11.11 | $11.11 | $10.96 | $10.98 | $6.89 | 4,465,490 |
2017-03-06 | $11.18 | $11.20 | $11.08 | $11.08 | $6.95 | 3,505,270 |
2017-03-03 | $11.13 | $11.20 | $11.04 | $11.18 | $7.01 | 3,464,230 |
2017-03-02 | $11.14 | $11.17 | $11.08 | $11.10 | $6.96 | 2,001,960 |
2017-03-01 | $10.99 | $11.14 | $10.93 | $11.10 | $6.96 | 3,709,340 |
2017-02-28 | $11.06 | $11.10 | $10.94 | $10.96 | $6.87 | 3,584,590 |
2017-02-27 | $11.01 | $11.18 | $11.00 | $11.02 | $6.91 | 3,796,200 |
2017-02-24 | $11.04 | $11.07 | $10.92 | $11.04 | $6.92 | 2,777,150 |
2017-02-23 | $11.18 | $11.22 | $11.00 | $11.04 | $6.92 | 4,248,690 |
2017-02-22 | $11.16 | $11.24 | $11.08 | $11.20 | $7.03 | 6,378,260 |
2017-02-21 | $11.19 | $11.26 | $11.10 | $11.18 | $7.01 | 3,270,110 |
2017-02-20 | $10.95 | $11.16 | $10.90 | $11.16 | $7.00 | 8,089,300 |
2017-02-17 | $10.97 | $11.03 | $10.86 | $10.95 | $6.87 | 8,005,510 |
2017-02-16 | $10.90 | $10.99 | $10.87 | $10.95 | $6.87 | 8,218,090 |
2017-02-15 | $10.76 | $10.92 | $10.71 | $10.85 | $6.81 | 7,057,770 |
2017-02-14 | $10.75 | $10.77 | $10.66 | $10.74 | $6.74 | 3,881,420 |
2017-02-13 | $10.62 | $10.76 | $10.62 | $10.70 | $6.71 | 4,873,770 |
2017-02-10 | $10.71 | $10.77 | $10.54 | $10.55 | $6.62 | 6,628,880 |
2017-02-09 | $10.33 | $10.79 | $10.31 | $10.54 | $6.61 | 12,011,160 |
2017-02-08 | $10.46 | $10.47 | $10.31 | $10.36 | $6.50 | 8,529,020 |
2017-02-07 | $10.54 | $10.56 | $10.38 | $10.43 | $6.54 | 8,102,330 |
2017-02-06 | $10.52 | $10.55 | $10.42 | $10.50 | $6.59 | 5,574,820 |
2017-02-03 | $11.00 | $11.02 | $10.39 | $10.50 | $6.59 | 9,412,260 |
2017-02-02 | $11.00 | $11.00 | $11.00 | $11.00 | $6.90 | 0 |
2017-02-01 | $11.00 | $11.00 | $11.00 | $11.00 | $6.90 | 0 |
2017-01-31 | $11.00 | $11.00 | $11.00 | $11.00 | $6.90 | 0 |
2017-01-30 | $11.00 | $11.00 | $11.00 | $11.00 | $6.90 | 0 |
2017-01-27 | $11.00 | $11.00 | $11.00 | $11.00 | $6.90 | 0 |
2017-01-26 | $10.95 | $11.01 | $10.93 | $11.00 | $6.90 | 2,160,980 |
2017-01-25 | $11.00 | $11.00 | $10.92 | $10.96 | $6.87 | 1,263,100 |
2017-01-24 | $10.91 | $11.01 | $10.88 | $11.00 | $6.90 | 2,008,450 |
2017-01-23 | $10.85 | $10.96 | $10.81 | $10.88 | $6.82 | 1,059,880 |
2017-01-20 | $10.71 | $10.86 | $10.67 | $10.79 | $6.77 | 1,194,850 |
2017-01-19 | $10.82 | $10.82 | $10.68 | $10.68 | $6.70 | 1,186,720 |
2017-01-18 | $10.75 | $11.00 | $10.69 | $10.80 | $6.77 | 2,948,860 |
2017-01-17 | $10.67 | $10.75 | $10.58 | $10.73 | $6.73 | 1,001,630 |
2017-01-16 | $10.75 | $10.80 | $10.59 | $10.67 | $6.69 | 1,951,380 |
2017-01-13 | $10.75 | $10.78 | $10.66 | $10.68 | $6.70 | 1,307,640 |
2017-01-12 | $10.72 | $10.82 | $10.71 | $10.73 | $6.73 | 1,754,790 |
2017-01-11 | $11.03 | $11.05 | $10.65 | $10.70 | $6.71 | 3,052,160 |
2017-01-10 | $11.05 | $11.09 | $11.00 | $11.03 | $6.92 | 984,360 |
2017-01-09 | $11.00 | $11.16 | $10.97 | $11.00 | $6.90 | 2,351,860 |
2017-01-06 | $10.97 | $11.05 | $10.96 | $11.00 | $6.90 | 1,276,200 |
2017-01-05 | $11.10 | $11.11 | $10.97 | $11.01 | $6.91 | 1,602,300 |
2017-01-04 | $11.03 | $11.13 | $10.98 | $11.04 | $6.92 | 2,225,920 |
2017-01-03 | $11.11 | $11.15 | $10.96 | $11.01 | $6.91 | 1,498,310 |
2017-01-02 | $11.09 | $11.09 | $11.09 | $11.09 | $6.96 | 0 |
2016-12-30 | $11.06 | $11.09 | $10.93 | $11.09 | $6.96 | 1,733,680 |
2016-12-29 | $11.00 | $11.06 | $10.91 | $11.04 | $6.92 | 819,180 |
2016-12-28 | $10.97 | $10.99 | $10.92 | $10.97 | $6.88 | 514,320 |
2016-12-27 | $10.90 | $11.00 | $10.90 | $10.92 | $6.85 | 841,570 |
2016-12-26 | $10.67 | $10.90 | $10.67 | $10.90 | $6.84 | 711,070 |
2016-12-23 | $10.85 | $10.95 | $10.64 | $10.67 | $6.69 | 2,908,940 |
2016-12-22 | $10.99 | $11.04 | $10.83 | $10.85 | $6.81 | 2,556,740 |
2016-12-21 | $10.97 | $11.05 | $10.94 | $10.94 | $6.86 | 1,905,610 |
2016-12-20 | $10.90 | $10.94 | $10.81 | $10.90 | $6.84 | 1,478,790 |
2016-12-19 | $10.99 | $10.99 | $10.81 | $10.81 | $6.78 | 2,595,920 |
2016-12-16 | $11.00 | $11.09 | $10.83 | $10.99 | $6.89 | 3,652,870 |
2016-12-15 | $11.28 | $11.28 | $10.86 | $10.89 | $6.83 | 5,870,900 |
2016-12-14 | $11.32 | $11.35 | $11.22 | $11.27 | $7.07 | 1,096,980 |
2016-12-13 | $11.37 | $11.40 | $11.19 | $11.33 | $7.11 | 2,710,420 |
2016-12-12 | $11.76 | $11.76 | $11.32 | $11.35 | $7.12 | 2,101,930 |
2016-12-09 | $11.88 | $11.88 | $11.73 | $11.84 | $7.43 | 1,316,630 |
2016-12-08 | $11.94 | $11.98 | $11.81 | $11.88 | $7.45 | 1,101,800 |
2016-12-07 | $11.72 | $11.96 | $11.72 | $11.94 | $7.49 | 2,383,620 |
2016-12-06 | $11.55 | $11.73 | $11.55 | $11.72 | $7.35 | 985,500 |
2016-12-05 | $11.70 | $11.73 | $11.54 | $11.55 | $7.24 | 1,858,160 |
2016-12-02 | $11.96 | $11.98 | $11.60 | $11.74 | $7.36 | 4,348,300 |
2016-12-01 | $11.70 | $11.95 | $11.68 | $11.89 | $7.46 | 8,558,460 |
2016-11-30 | $11.75 | $11.79 | $11.62 | $11.70 | $7.34 | 5,346,080 |
2016-11-29 | $11.34 | $11.89 | $11.26 | $11.75 | $7.37 | 7,305,840 |
2016-11-28 | $11.28 | $11.37 | $11.20 | $11.30 | $7.09 | 3,696,290 |
2016-11-25 | $11.29 | $11.38 | $11.13 | $11.24 | $7.05 | 2,420,710 |
2016-11-24 | $11.03 | $11.40 | $11.03 | $11.28 | $7.08 | 3,940,720 |
2016-11-23 | $10.98 | $11.21 | $10.97 | $11.07 | $6.94 | 2,802,970 |
2016-11-22 | $11.02 | $11.12 | $10.87 | $10.92 | $6.85 | 3,632,610 |
2016-11-21 | $11.22 | $11.27 | $11.01 | $11.01 | $6.91 | 1,919,770 |
2016-11-18 | $11.29 | $11.29 | $11.20 | $11.21 | $7.03 | 1,038,920 |
2016-11-17 | $11.57 | $11.57 | $11.20 | $11.27 | $7.07 | 2,968,930 |
2016-11-16 | $11.57 | $11.65 | $11.46 | $11.56 | $7.25 | 2,320,610 |
2016-11-15 | $11.62 | $11.65 | $11.55 | $11.56 | $7.25 | 890,950 |
2016-11-14 | $11.68 | $11.75 | $11.62 | $11.62 | $7.29 | 1,604,840 |
2016-11-11 | $11.78 | $11.84 | $11.57 | $11.64 | $7.30 | 2,110,260 |
2016-11-10 | $11.59 | $11.86 | $11.59 | $11.78 | $7.39 | 2,053,380 |
2016-11-09 | $11.40 | $11.51 | $11.28 | $11.51 | $7.22 | 1,911,540 |
2016-11-08 | $11.38 | $11.44 | $11.27 | $11.44 | $7.18 | 3,811,260 |
2016-11-07 | $11.42 | $11.42 | $11.19 | $11.30 | $7.09 | 2,766,800 |
2016-11-04 | $11.40 | $11.48 | $11.15 | $11.24 | $7.05 | 3,228,880 |
2016-11-03 | $11.40 | $11.62 | $11.27 | $11.38 | $7.14 | 3,654,890 |
2016-11-02 | $11.77 | $11.77 | $11.31 | $11.38 | $7.14 | 3,537,040 |
2016-11-01 | $11.92 | $11.93 | $11.53 | $11.69 | $7.33 | 3,005,060 |
2016-10-31 | $11.88 | $12.04 | $11.75 | $11.85 | $7.43 | 0 |
2016-10-28 | $11.95 | $11.99 | $11.72 | $11.89 | $7.46 | 2,469,650 |
2016-10-27 | $12.30 | $12.33 | $11.83 | $11.90 | $7.46 | 4,920,000 |
2016-10-26 | $12.49 | $12.49 | $12.27 | $12.33 | $7.73 | 1,582,590 |
2016-10-25 | $12.52 | $12.55 | $12.26 | $12.43 | $7.80 | 1,970,410 |
2016-10-24 | $12.28 | $12.50 | $12.28 | $12.50 | $7.84 | 2,268,200 |
2016-10-21 | $12.38 | $12.48 | $12.16 | $12.19 | $7.65 | 1,489,570 |
2016-10-20 | $12.38 | $12.57 | $12.35 | $12.41 | $7.78 | 1,488,480 |
2016-10-19 | $12.59 | $12.67 | $12.38 | $12.38 | $7.77 | 3,203,960 |
2016-10-18 | $12.60 | $12.77 | $12.52 | $12.59 | $7.90 | 3,966,670 |
2016-10-17 | $12.85 | $13.08 | $12.56 | $12.62 | $7.92 | 3,381,940 |
2016-10-14 | $12.77 | $12.85 | $12.75 | $12.85 | $8.06 | 1,265,720 |
2016-10-13 | $12.68 | $12.93 | $12.66 | $12.83 | $8.05 | 2,260,340 |
2016-10-12 | $12.70 | $12.77 | $12.61 | $12.74 | $7.99 | 2,763,340 |
2016-10-11 | $12.98 | $13.05 | $12.74 | $12.76 | $8.00 | 3,603,010 |
2016-10-10 | $12.80 | $12.96 | $12.71 | $12.88 | $8.08 | 4,389,540 |
2016-10-07 | $12.64 | $12.64 | $12.64 | $12.64 | $7.93 | 0 |
2016-10-06 | $12.64 | $12.64 | $12.64 | $12.64 | $7.93 | 0 |
2016-10-05 | $12.64 | $12.64 | $12.64 | $12.64 | $7.93 | 0 |
2016-10-04 | $12.64 | $12.64 | $12.64 | $12.64 | $7.93 | 0 |
2016-10-03 | $12.64 | $12.64 | $12.64 | $12.64 | $7.93 | 0 |
2016-09-30 | $12.72 | $12.84 | $12.55 | $12.64 | $7.93 | 3,876,990 |
2016-09-29 | $12.98 | $13.11 | $12.72 | $12.75 | $8.00 | 3,764,540 |
2016-09-28 | $12.90 | $12.99 | $12.85 | $12.95 | $8.12 | 1,538,400 |
2016-09-27 | $12.83 | $12.99 | $12.80 | $12.88 | $8.08 | 1,775,830 |
2016-09-26 | $12.89 | $12.96 | $12.77 | $12.86 | $8.07 | 2,001,230 |
2016-09-23 | $13.30 | $13.33 | $12.99 | $12.99 | $8.15 | 2,436,800 |
2016-09-22 | $13.18 | $13.35 | $13.14 | $13.29 | $8.34 | 2,262,440 |
2016-09-21 | $13.05 | $13.16 | $12.88 | $13.16 | $8.25 | 3,217,680 |
2016-09-20 | $12.96 | $13.18 | $12.92 | $13.03 | $8.17 | 3,893,400 |
2016-09-19 | $12.82 | $13.00 | $12.74 | $13.00 | $8.15 | 3,272,890 |
2016-09-16 | $12.71 | $12.71 | $12.71 | $12.71 | $7.97 | 0 |
2016-09-15 | $12.71 | $12.71 | $12.71 | $12.71 | $7.97 | 0 |
2016-09-14 | $12.49 | $12.76 | $12.46 | $12.71 | $7.97 | 5,188,650 |
2016-09-13 | $12.65 | $12.73 | $12.47 | $12.50 | $7.84 | 6,957,570 |
2016-09-12 | $12.65 | $12.78 | $12.55 | $12.65 | $7.93 | 4,040,810 |
2016-09-09 | $13.00 | $13.00 | $12.72 | $12.75 | $8.00 | 3,093,730 |
2016-09-08 | $13.16 | $13.28 | $12.95 | $13.02 | $8.17 | 3,778,640 |
2016-09-07 | $13.04 | $13.24 | $13.04 | $13.15 | $8.25 | 5,569,790 |
2016-09-06 | $12.80 | $13.05 | $12.70 | $13.02 | $8.17 | 6,718,740 |
2016-09-05 | $12.29 | $12.86 | $12.29 | $12.78 | $8.02 | 7,819,210 |
2016-09-02 | $11.95 | $12.23 | $11.95 | $12.20 | $7.65 | 4,254,360 |
2016-09-01 | $11.83 | $12.09 | $11.83 | $11.89 | $7.46 | 3,115,440 |
2016-08-31 | $11.96 | $11.97 | $11.80 | $11.80 | $7.40 | 1,400,600 |
2016-08-30 | $12.14 | $12.23 | $11.80 | $11.95 | $7.50 | 5,157,960 |
2016-08-29 | $11.89 | $12.08 | $11.89 | $12.00 | $7.53 | 2,066,490 |
2016-08-26 | $11.80 | $11.92 | $11.79 | $11.86 | $7.44 | 1,644,610 |
2016-08-25 | $11.84 | $11.84 | $11.72 | $11.77 | $7.38 | 1,448,200 |
2016-08-24 | $12.01 | $12.01 | $11.78 | $11.84 | $7.43 | 1,747,590 |
2016-08-23 | $11.85 | $12.07 | $11.82 | $11.92 | $7.48 | 2,332,890 |
2016-08-22 | $12.00 | $12.08 | $11.79 | $11.85 | $7.43 | 3,173,160 |
2016-08-19 | $12.35 | $12.36 | $11.95 | $12.07 | $7.57 | 4,969,720 |
2016-08-18 | $12.64 | $12.65 | $12.27 | $12.38 | $7.77 | 4,939,010 |
2016-08-17 | $12.73 | $12.74 | $12.60 | $12.67 | $7.95 | 1,707,950 |
2016-08-16 | $12.81 | $12.99 | $12.61 | $12.75 | $8.00 | 3,485,730 |
2016-08-15 | $12.80 | $12.98 | $12.77 | $12.80 | $8.03 | 3,130,780 |
2016-08-12 | $12.76 | $12.81 | $12.54 | $12.80 | $8.03 | 3,607,070 |
2016-08-11 | $12.85 | $12.88 | $12.66 | $12.70 | $7.97 | 3,418,410 |
2016-08-10 | $12.96 | $12.96 | $12.80 | $12.94 | $8.12 | 1,651,430 |
2016-08-09 | $12.86 | $12.98 | $12.82 | $12.94 | $8.12 | 2,164,350 |
2016-08-08 | $12.86 | $12.90 | $12.76 | $12.86 | $8.07 | 1,503,340 |
2016-08-05 | $13.15 | $13.15 | $12.77 | $12.86 | $8.07 | 4,057,850 |
2016-08-04 | $13.09 | $13.14 | $12.95 | $13.09 | $8.21 | 2,444,370 |
2016-08-03 | $13.08 | $13.15 | $12.97 | $13.00 | $8.15 | 1,451,330 |
2016-08-02 | $12.85 | $13.13 | $12.83 | $13.10 | $8.22 | 1,923,640 |
2016-08-01 | $12.89 | $12.95 | $12.60 | $12.90 | $8.09 | 2,415,610 |
2016-07-29 | $12.72 | $13.16 | $12.65 | $12.87 | $8.07 | 5,605,810 |
2016-07-28 | $11.80 | $12.87 | $11.79 | $12.79 | $8.02 | 11,984,380 |
2016-07-27 | $11.98 | $12.04 | $11.63 | $11.70 | $7.34 | 2,464,270 |
2016-07-26 | $11.69 | $12.01 | $11.60 | $11.98 | $7.51 | 2,895,490 |
2016-07-25 | $11.90 | $11.90 | $11.52 | $11.72 | $7.35 | 2,718,640 |
2016-07-22 | $12.08 | $12.08 | $11.75 | $11.90 | $7.46 | 2,132,700 |
2016-07-21 | $11.81 | $12.07 | $11.81 | $12.01 | $7.53 | 4,196,790 |
2016-07-20 | $12.13 | $12.13 | $11.90 | $11.90 | $7.46 | 2,699,640 |
2016-07-19 | $12.00 | $12.10 | $11.79 | $12.10 | $7.59 | 3,453,670 |
2016-07-18 | $12.00 | $12.13 | $11.90 | $12.05 | $7.56 | 2,697,710 |
2016-07-15 | $11.99 | $12.04 | $11.75 | $12.00 | $7.53 | 3,468,330 |
2016-07-14 | $11.56 | $11.98 | $11.56 | $11.97 | $7.51 | 4,874,380 |
2016-07-13 | $11.38 | $11.74 | $11.37 | $11.68 | $7.33 | 8,551,220 |
2016-07-12 | $11.01 | $11.58 | $10.76 | $11.48 | $7.20 | 8,443,620 |
2016-07-11 | $11.06 | $11.20 | $10.95 | $10.97 | $6.88 | 4,198,160 |
2016-07-08 | $11.00 | $11.16 | $10.92 | $11.15 | $6.99 | 2,513,230 |
2016-07-07 | $10.89 | $11.11 | $10.89 | $11.07 | $6.94 | 2,660,010 |
2016-07-06 | $11.28 | $11.28 | $10.89 | $10.97 | $6.88 | 2,333,480 |
2016-07-05 | $11.25 | $11.35 | $11.20 | $11.29 | $7.08 | 2,009,420 |
2016-07-04 | $11.02 | $11.33 | $10.99 | $11.30 | $7.09 | 3,038,380 |
2016-07-01 | $10.95 | $11.13 | $10.90 | $11.02 | $6.91 | 2,942,300 |
2016-06-30 | $10.35 | $10.87 | $10.34 | $10.80 | $6.77 | 2,418,180 |
2016-06-29 | $10.20 | $10.31 | $10.20 | $10.31 | $6.47 | 713,670 |
2016-06-28 | $10.30 | $10.33 | $10.19 | $10.20 | $6.40 | 1,561,900 |
2016-06-27 | $10.67 | $11.03 | $10.67 | $10.96 | $6.40 | 1,665,710 |
2016-06-24 | $10.94 | $10.94 | $10.70 | $10.78 | $6.29 | 3,697,690 |
2016-06-23 | $10.68 | $10.94 | $10.68 | $10.89 | $6.36 | 2,262,410 |
2016-06-22 | $10.49 | $10.78 | $10.46 | $10.78 | $6.29 | 1,677,620 |
2016-06-21 | $10.50 | $10.59 | $10.35 | $10.46 | $6.11 | 3,020,050 |
2016-06-20 | $10.55 | $10.55 | $10.33 | $10.43 | $6.09 | 1,184,740 |
2016-06-17 | $10.30 | $10.56 | $10.30 | $10.56 | $6.16 | 1,673,560 |
2016-06-16 | $10.53 | $10.66 | $10.24 | $10.24 | $5.98 | 3,162,260 |
2016-06-15 | $10.43 | $10.69 | $10.30 | $10.57 | $6.17 | 1,792,820 |
2016-06-14 | $10.84 | $10.88 | $10.24 | $10.46 | $6.11 | 2,242,160 |
2016-06-13 | $10.93 | $10.97 | $10.83 | $10.84 | $6.33 | 2,445,220 |
2016-06-10 | $11.00 | $11.00 | $11.00 | $11.00 | $6.42 | 0 |
2016-06-09 | $11.00 | $11.00 | $11.00 | $11.00 | $6.42 | 0 |
2016-06-08 | $10.95 | $11.01 | $10.90 | $11.00 | $6.42 | 2,459,050 |
2016-06-07 | $10.81 | $11.06 | $10.81 | $11.00 | $6.42 | 1,758,370 |
2016-06-06 | $11.00 | $11.06 | $10.90 | $10.98 | $6.41 | 921,470 |
2016-06-03 | $10.88 | $11.00 | $10.85 | $10.94 | $6.39 | 1,648,420 |
2016-06-02 | $10.98 | $11.00 | $10.85 | $10.92 | $6.37 | 1,457,650 |
2016-06-01 | $10.96 | $11.11 | $10.96 | $10.98 | $6.41 | 1,829,620 |
2016-05-31 | $10.84 | $11.05 | $10.82 | $10.85 | $6.33 | 5,091,600 |
2016-05-30 | $10.74 | $10.88 | $10.74 | $10.82 | $6.32 | 1,106,570 |
2016-05-27 | $10.74 | $10.76 | $10.69 | $10.74 | $6.27 | 1,445,210 |
2016-05-26 | $10.76 | $10.78 | $10.53 | $10.70 | $6.25 | 863,980 |
2016-05-25 | $10.84 | $10.97 | $10.64 | $10.74 | $6.27 | 1,567,150 |
2016-05-24 | $10.58 | $10.85 | $10.53 | $10.77 | $6.29 | 4,231,870 |
2016-05-23 | $10.43 | $10.60 | $10.35 | $10.56 | $6.16 | 3,203,490 |
2016-05-20 | $10.47 | $10.58 | $10.33 | $10.42 | $6.08 | 2,153,980 |
2016-05-19 | $10.44 | $10.64 | $10.22 | $10.48 | $6.12 | 1,479,170 |
2016-05-18 | $10.56 | $10.70 | $10.32 | $10.44 | $6.09 | 3,960,040 |
2016-05-17 | $11.05 | $11.09 | $10.66 | $10.75 | $6.28 | 1,878,620 |
2016-05-16 | $10.99 | $11.10 | $10.90 | $11.02 | $6.43 | 1,334,510 |
2016-05-13 | $10.98 | $11.08 | $10.97 | $10.97 | $6.40 | 2,014,580 |
2016-05-12 | $11.07 | $11.07 | $10.92 | $10.98 | $6.41 | 2,134,510 |
2016-05-11 | $11.09 | $11.15 | $11.00 | $11.06 | $6.46 | 4,509,970 |
2016-05-10 | $11.05 | $11.08 | $10.93 | $10.97 | $6.40 | 3,614,560 |
2016-05-09 | $11.42 | $11.42 | $10.90 | $11.09 | $6.47 | 9,241,050 |
2016-05-06 | $11.95 | $12.02 | $11.20 | $11.37 | $6.64 | 5,963,330 |
2016-05-05 | $12.67 | $12.67 | $11.79 | $12.00 | $7.01 | 6,444,970 |
2016-05-04 | $12.89 | $12.94 | $12.62 | $12.62 | $7.37 | 3,669,220 |
2016-05-03 | $13.20 | $13.20 | $12.75 | $12.86 | $7.51 | 7,211,740 |
2016-05-02 | $13.42 | $13.42 | $13.42 | $13.42 | $7.83 | 0 |
2016-04-29 | $13.13 | $13.42 | $13.13 | $13.42 | $7.83 | 2,416,200 |
2016-04-28 | $13.33 | $13.46 | $13.01 | $13.09 | $7.64 | 2,185,540 |
2016-04-27 | $13.60 | $13.72 | $13.34 | $13.42 | $7.83 | 1,024,350 |
2016-04-26 | $13.55 | $13.60 | $13.44 | $13.47 | $7.86 | 1,020,730 |
2016-04-25 | $13.71 | $13.79 | $13.48 | $13.53 | $7.90 | 1,420,880 |
2016-04-22 | $13.28 | $13.80 | $13.28 | $13.70 | $8.00 | 3,096,920 |
2016-04-21 | $13.15 | $13.56 | $13.15 | $13.38 | $7.81 | 2,800,570 |
2016-04-20 | $13.26 | $13.49 | $12.89 | $13.15 | $7.68 | 3,983,690 |
2016-04-19 | $13.65 | $13.68 | $13.00 | $13.22 | $7.72 | 4,398,590 |
2016-04-18 | $13.94 | $13.95 | $13.28 | $13.33 | $7.78 | 3,574,970 |
2016-04-15 | $13.81 | $14.09 | $13.74 | $13.94 | $8.14 | 3,249,140 |
2016-04-14 | $13.72 | $13.89 | $13.72 | $13.81 | $8.06 | 2,622,390 |
2016-04-13 | $13.70 | $13.90 | $13.65 | $13.80 | $8.06 | 3,177,240 |
2016-04-12 | $13.65 | $13.72 | $13.40 | $13.55 | $7.91 | 4,037,500 |
2016-04-11 | $13.74 | $13.89 | $13.36 | $13.65 | $7.97 | 3,187,350 |
2016-04-08 | $14.22 | $14.25 | $13.45 | $13.75 | $8.03 | 6,447,220 |
2016-04-07 | $14.20 | $14.53 | $14.20 | $14.42 | $8.42 | 2,860,260 |
2016-04-06 | $14.52 | $14.75 | $14.02 | $14.02 | $8.18 | 1,680,540 |
2016-04-05 | $14.38 | $14.59 | $14.28 | $14.59 | $8.52 | 1,959,800 |
2016-04-04 | $14.39 | $14.39 | $14.39 | $14.39 | $8.40 | 0 |
2016-04-01 | $14.45 | $14.45 | $14.06 | $14.39 | $8.40 | 1,426,890 |
2016-03-31 | $14.80 | $14.83 | $14.30 | $14.53 | $8.48 | 7,089,810 |
2016-03-30 | $13.84 | $13.84 | $13.84 | $13.84 | $8.08 | 0 |
2016-03-29 | $13.84 | $13.84 | $13.84 | $13.84 | $8.08 | 0 |
2016-03-28 | $13.84 | $13.84 | $13.84 | $13.84 | $8.08 | 0 |
2016-03-25 | $13.84 | $13.84 | $13.84 | $13.84 | $8.08 | 0 |
2016-03-24 | $13.84 | $13.84 | $13.84 | $13.84 | $8.08 | 0 |
2016-03-23 | $13.84 | $13.84 | $13.84 | $13.84 | $8.08 | 0 |
2016-03-22 | $13.84 | $13.84 | $13.84 | $13.84 | $8.08 | 0 |
2016-03-21 | $13.84 | $13.84 | $13.84 | $13.84 | $8.08 | 0 |
2016-03-18 | $13.84 | $13.84 | $13.84 | $13.84 | $8.08 | 0 |
2016-03-17 | $13.84 | $13.84 | $13.84 | $13.84 | $8.08 | 0 |
2016-03-16 | $13.84 | $13.84 | $13.84 | $13.84 | $8.08 | 0 |
2016-03-15 | $13.84 | $13.84 | $13.84 | $13.84 | $8.08 | 0 |
2016-03-14 | $13.84 | $13.84 | $13.84 | $13.84 | $8.08 | 0 |
2016-03-11 | $13.84 | $13.84 | $13.84 | $13.84 | $8.08 | 0 |
2016-03-10 | $13.84 | $13.84 | $13.84 | $13.84 | $8.08 | 0 |
2016-03-09 | $13.84 | $13.84 | $13.84 | $13.84 | $8.08 | 0 |
2016-03-08 | $13.84 | $13.84 | $13.84 | $13.84 | $8.08 | 0 |
2016-03-07 | $13.84 | $13.84 | $13.84 | $13.84 | $8.08 | 0 |
2016-03-04 | $13.84 | $13.84 | $13.84 | $13.84 | $8.08 | 0 |
2016-03-03 | $13.84 | $13.84 | $13.84 | $13.84 | $8.08 | 0 |
2016-03-02 | $13.92 | $14.08 | $13.63 | $13.84 | $8.08 | 1,203,500 |
2016-03-01 | $13.72 | $13.99 | $13.61 | $13.86 | $8.09 | 1,575,430 |
2016-02-29 | $14.28 | $14.28 | $13.42 | $13.70 | $8.00 | 1,783,510 |
2016-02-26 | $14.35 | $14.51 | $14.22 | $14.26 | $8.32 | 1,181,870 |
2016-02-25 | $14.85 | $15.12 | $14.03 | $14.24 | $8.31 | 5,223,030 |
2016-02-24 | $15.18 | $15.18 | $14.64 | $14.80 | $8.64 | 2,905,760 |
2016-02-23 | $15.23 | $15.23 | $15.10 | $15.17 | $8.86 | 1,885,920 |
2016-02-22 | $15.36 | $15.43 | $15.15 | $15.17 | $8.86 | 1,212,920 |
2016-02-19 | $14.58 | $15.28 | $14.51 | $15.28 | $8.92 | 5,844,850 |
2016-02-18 | $14.13 | $14.88 | $13.75 | $14.58 | $8.51 | 5,794,720 |
2016-02-17 | $13.79 | $14.43 | $13.78 | $14.10 | $8.23 | 6,710,770 |
2016-02-16 | $13.63 | $13.82 | $13.61 | $13.70 | $8.00 | 5,395,080 |
2016-02-15 | $14.19 | $14.19 | $13.51 | $13.64 | $7.96 | 6,579,280 |
2016-02-12 | $14.31 | $14.31 | $14.31 | $14.31 | $8.35 | 0 |
2016-02-11 | $14.31 | $14.31 | $14.31 | $14.31 | $8.35 | 0 |
2016-02-10 | $14.31 | $14.31 | $14.31 | $14.31 | $8.35 | 0 |
2016-02-09 | $14.31 | $14.31 | $14.31 | $14.31 | $8.35 | 0 |
2016-02-08 | $14.31 | $14.31 | $14.31 | $14.31 | $8.35 | 0 |
2016-02-05 | $14.40 | $14.50 | $14.05 | $14.31 | $8.35 | 1,067,000 |
2016-02-04 | $14.57 | $14.79 | $14.26 | $14.40 | $8.41 | 3,582,960 |
2016-02-03 | $15.06 | $15.06 | $14.46 | $14.46 | $8.44 | 2,641,960 |
2016-02-02 | $15.06 | $15.30 | $15.01 | $15.04 | $8.78 | 1,626,830 |
2016-02-01 | $15.28 | $15.36 | $14.85 | $15.28 | $8.92 | 3,129,330 |
2016-01-29 | $14.94 | $15.20 | $14.81 | $15.20 | $8.87 | 2,098,100 |
2016-01-28 | $14.53 | $14.99 | $14.37 | $14.81 | $8.65 | 2,986,690 |
2016-01-27 | $14.17 | $14.61 | $13.94 | $14.51 | $8.47 | 2,908,320 |
2016-01-26 | $14.39 | $14.39 | $14.00 | $14.17 | $8.27 | 2,863,960 |
2016-01-25 | $13.87 | $14.66 | $13.70 | $14.39 | $8.40 | 3,542,300 |
2016-01-22 | $13.05 | $13.65 | $13.05 | $13.65 | $7.97 | 2,078,120 |
2016-01-21 | $13.36 | $13.48 | $12.88 | $13.02 | $7.60 | 1,614,580 |
2016-01-20 | $13.90 | $13.90 | $13.31 | $13.31 | $7.77 | 2,035,700 |
2016-01-19 | $13.60 | $14.06 | $13.60 | $13.82 | $8.07 | 1,391,320 |
2016-01-18 | $14.11 | $14.14 | $13.50 | $13.53 | $7.90 | 2,338,810 |
2016-01-15 | $14.38 | $14.47 | $14.11 | $14.11 | $8.24 | 1,769,330 |
2016-01-14 | $13.91 | $14.44 | $13.75 | $14.27 | $8.33 | 1,115,890 |
2016-01-13 | $15.10 | $15.48 | $14.12 | $14.30 | $8.35 | 2,016,000 |
2016-01-12 | $15.37 | $15.62 | $14.80 | $15.00 | $8.76 | 2,179,610 |
2016-01-11 | $16.70 | $16.86 | $15.15 | $15.15 | $8.84 | 4,684,020 |
2016-01-08 | $16.20 | $17.21 | $16.20 | $16.80 | $9.81 | 4,998,770 |
2016-01-07 | $16.65 | $16.65 | $16.19 | $16.25 | $9.49 | 152,900 |
2016-01-06 | $16.68 | $17.20 | $16.31 | $16.80 | $9.81 | 2,864,630 |
2016-01-05 | $15.80 | $17.13 | $15.15 | $16.60 | $9.69 | 3,166,340 |
2016-01-04 | $17.01 | $17.14 | $15.41 | $15.97 | $9.32 | 1,533,210 |
2016-01-01 | $17.10 | $17.10 | $17.10 | $17.10 | $9.98 | 0 |
2015-12-31 | $17.11 | $17.19 | $17.05 | $17.10 | $9.98 | 655,060 |
2015-12-30 | $17.23 | $17.41 | $17.10 | $17.10 | $9.98 | 1,164,110 |
2015-12-29 | $16.89 | $17.21 | $16.76 | $17.19 | $10.03 | 3,619,320 |
2015-12-28 | $17.16 | $17.20 | $16.75 | $16.95 | $9.89 | 5,323,240 |
2015-12-25 | $17.01 | $17.17 | $17.01 | $17.14 | $10.01 | 649,310 |
2015-12-24 | $17.19 | $17.19 | $17.09 | $17.14 | $10.01 | 1,454,830 |
2015-12-23 | $17.14 | $17.29 | $17.10 | $17.19 | $10.03 | 1,744,590 |
2015-12-22 | $17.12 | $17.23 | $17.10 | $17.20 | $10.04 | 1,841,370 |
2015-12-21 | $17.07 | $17.24 | $17.03 | $17.12 | $9.99 | 2,296,580 |
2015-12-18 | $17.10 | $17.20 | $17.07 | $17.10 | $9.98 | 1,861,190 |
2015-12-17 | $16.89 | $17.30 | $16.89 | $17.10 | $9.98 | 3,213,660 |
2015-12-16 | $17.00 | $17.03 | $16.77 | $16.85 | $9.84 | 2,825,560 |
2015-12-15 | $16.99 | $17.07 | $16.82 | $16.90 | $9.87 | 2,081,070 |
2015-12-14 | $16.32 | $17.10 | $16.32 | $16.80 | $9.81 | 4,019,110 |
2015-12-11 | $16.79 | $16.82 | $16.50 | $16.52 | $9.64 | 1,632,120 |
2015-12-10 | $17.00 | $17.15 | $16.73 | $16.80 | $9.81 | 2,895,700 |
2015-12-09 | $16.46 | $17.34 | $16.17 | $16.80 | $9.81 | 8,423,680 |
2015-12-08 | $16.60 | $16.60 | $16.27 | $16.41 | $9.58 | 2,011,000 |
2015-12-07 | $15.79 | $16.56 | $15.79 | $16.40 | $9.57 | 6,821,380 |
2015-12-04 | $15.55 | $15.95 | $15.55 | $15.79 | $9.22 | 2,628,640 |
2015-12-03 | $15.62 | $15.79 | $15.38 | $15.69 | $9.16 | 2,814,350 |
2015-12-02 | $15.49 | $16.45 | $15.48 | $15.60 | $9.11 | 5,414,630 |
2015-12-01 | $15.11 | $15.49 | $15.11 | $15.48 | $9.04 | 3,023,650 |
2015-11-30 | $15.21 | $15.45 | $15.00 | $15.00 | $8.76 | 5,029,770 |
2015-11-27 | $15.35 | $15.55 | $15.15 | $15.33 | $8.95 | 3,021,100 |
2015-11-26 | $15.32 | $15.50 | $15.32 | $15.35 | $8.96 | 578,780 |
2015-11-25 | $15.32 | $15.47 | $15.24 | $15.40 | $8.99 | 1,058,160 |
2015-11-24 | $15.13 | $15.50 | $15.13 | $15.38 | $8.98 | 1,673,840 |
2015-11-23 | $15.54 | $15.56 | $15.21 | $15.23 | $8.89 | 3,472,710 |
2015-11-20 | $15.58 | $15.62 | $15.45 | $15.57 | $9.09 | 1,220,860 |
2015-11-19 | $15.40 | $15.60 | $15.30 | $15.55 | $9.08 | 1,279,670 |
2015-11-18 | $15.15 | $15.45 | $15.11 | $15.40 | $8.99 | 2,553,340 |
2015-11-17 | $15.45 | $15.55 | $15.00 | $15.00 | $8.76 | 2,098,740 |
2015-11-16 | $15.30 | $15.60 | $15.28 | $15.30 | $8.93 | 3,013,850 |
2015-11-13 | $15.46 | $15.60 | $15.32 | $15.40 | $8.99 | 10,266,020 |
2015-11-12 | $15.32 | $15.65 | $15.32 | $15.48 | $9.04 | 3,271,150 |
2015-11-11 | $15.43 | $15.50 | $15.23 | $15.40 | $8.99 | 2,166,260 |
2015-11-10 | $15.37 | $15.48 | $15.30 | $15.42 | $9.00 | 1,978,300 |
2015-11-09 | $15.41 | $15.55 | $15.30 | $15.40 | $8.99 | 2,505,150 |
2015-11-06 | $15.37 | $15.47 | $15.37 | $15.41 | $9.00 | 2,646,900 |
2015-11-05 | $15.30 | $15.48 | $15.18 | $15.42 | $9.00 | 5,518,450 |
2015-11-04 | $14.52 | $15.30 | $14.50 | $15.10 | $8.81 | 4,937,400 |
2015-11-03 | $14.59 | $14.59 | $14.42 | $14.53 | $8.48 | 1,862,640 |
2015-11-02 | $14.35 | $14.80 | $14.18 | $14.50 | $8.46 | 2,412,930 |
2015-10-30 | $14.41 | $14.59 | $14.35 | $14.35 | $8.38 | 1,544,510 |
2015-10-29 | $14.76 | $14.77 | $14.46 | $14.50 | $8.46 | 2,092,240 |
2015-10-28 | $14.79 | $14.79 | $14.50 | $14.60 | $8.52 | 1,220,240 |
2015-10-27 | $14.84 | $14.99 | $14.60 | $14.80 | $8.64 | 2,254,120 |
2015-10-26 | $15.14 | $15.19 | $14.84 | $14.99 | $8.75 | 3,325,900 |
2015-10-23 | $14.83 | $15.19 | $14.83 | $14.98 | $8.74 | 2,174,840 |
2015-10-22 | $14.63 | $15.15 | $14.57 | $14.78 | $8.63 | 2,565,920 |
2015-10-21 | $15.48 | $15.48 | $14.50 | $14.65 | $8.55 | 3,529,110 |
2015-10-20 | $15.66 | $15.66 | $15.35 | $15.62 | $9.12 | 4,803,500 |
2015-10-19 | $15.75 | $16.01 | $15.45 | $15.75 | $9.19 | 4,777,570 |
2015-10-16 | $15.40 | $15.80 | $15.40 | $15.75 | $9.19 | 6,879,650 |
2015-10-15 | $15.27 | $15.54 | $15.07 | $15.40 | $8.99 | 1,806,890 |
2015-10-14 | $15.22 | $15.56 | $15.22 | $15.28 | $8.92 | 1,929,790 |
2015-10-13 | $15.49 | $15.49 | $15.00 | $15.45 | $9.02 | 1,939,900 |
2015-10-12 | $15.05 | $15.84 | $15.05 | $15.60 | $9.11 | 5,901,060 |
2015-10-09 | $15.84 | $15.84 | $14.91 | $15.00 | $8.76 | 18,195,120 |
2015-10-08 | $14.40 | $14.40 | $14.40 | $14.40 | $8.41 | 3,051,210 |
2015-10-07 | $13.09 | $13.09 | $13.09 | $13.09 | $7.64 | 0 |
2015-10-06 | $13.09 | $13.09 | $13.09 | $13.09 | $7.64 | 0 |
2015-10-05 | $13.09 | $13.09 | $13.09 | $13.09 | $7.64 | 0 |
2015-10-02 | $13.09 | $13.09 | $13.09 | $13.09 | $7.64 | 0 |
2015-10-01 | $13.09 | $13.09 | $13.09 | $13.09 | $7.64 | 0 |
2015-09-30 | $12.40 | $13.09 | $12.39 | $13.09 | $7.64 | 8,825,380 |
2015-09-29 | $12.02 | $12.18 | $11.90 | $11.90 | $6.95 | 1,612,780 |
2015-09-28 | $11.71 | $12.48 | $11.71 | $12.08 | $7.05 | 1,588,360 |
2015-09-25 | $12.06 | $12.15 | $11.72 | $11.77 | $6.87 | 1,207,090 |
2015-09-24 | $12.42 | $12.55 | $11.95 | $12.05 | $7.03 | 1,971,940 |
2015-09-23 | $12.52 | $12.61 | $12.42 | $12.50 | $7.30 | 1,747,270 |
2015-09-22 | $12.48 | $12.67 | $12.36 | $12.67 | $7.40 | 1,865,640 |
2015-09-21 | $12.45 | $12.54 | $12.35 | $12.49 | $7.29 | 1,988,360 |
2015-09-18 | $12.16 | $12.55 | $12.09 | $12.55 | $7.33 | 3,005,370 |
2015-09-17 | $12.55 | $12.58 | $12.10 | $12.16 | $7.10 | 2,695,830 |
2015-09-16 | $12.10 | $12.69 | $12.10 | $12.60 | $7.36 | 3,102,740 |
2015-09-15 | $12.10 | $12.48 | $11.92 | $12.15 | $7.09 | 1,478,310 |
2015-09-14 | $13.38 | $13.50 | $12.10 | $12.17 | $7.10 | 3,815,500 |
2015-09-11 | $13.78 | $13.87 | $13.33 | $13.33 | $7.78 | 4,806,070 |
2015-09-10 | $13.43 | $13.95 | $13.31 | $13.70 | $8.00 | 4,041,700 |
2015-09-09 | $12.94 | $13.88 | $12.85 | $13.40 | $7.82 | 6,484,420 |
2015-09-08 | $11.95 | $12.97 | $11.80 | $12.75 | $7.44 | 4,759,450 |
2015-09-07 | $11.84 | $12.23 | $11.60 | $11.79 | $6.88 | 4,894,300 |
2015-09-04 | $11.80 | $11.80 | $11.80 | $11.80 | $6.89 | 0 |
2015-09-03 | $11.80 | $11.80 | $11.80 | $11.80 | $6.89 | 0 |
2015-09-02 | $11.78 | $12.10 | $11.17 | $11.80 | $6.89 | 5,333,910 |
2015-09-01 | $12.34 | $12.47 | $11.82 | $11.82 | $6.90 | 4,473,930 |
2015-08-31 | $12.40 | $12.60 | $11.82 | $12.40 | $7.24 | 4,839,140 |
2015-08-28 | $12.38 | $12.50 | $12.21 | $12.39 | $7.23 | 5,629,950 |
2015-08-27 | $11.90 | $12.33 | $11.80 | $12.10 | $7.06 | 6,602,140 |
2015-08-26 | $11.50 | $12.08 | $11.31 | $11.90 | $6.95 | 5,853,520 |
Chongqing Changan Automobile Company Ltd (200625) News Headlines
Recent Chongqing Changan Automobile Company Ltd (200625) News
Similar Companies to Chongqing Changan Automobile Company Ltd (200625) 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 | -- | -- | -- |