Bengang Steel Plates Company Ltd (200761) Exchange: SHE
Data as of July 17, 2025
$1.31 ($-0.02) -1.50%
Bengang Steel Plates Company Ltd - Daily Information
Click for more stock information on Bengang Steel Plates Company Ltd.Daily Information | Data |
---|---|
Date | July 17, 2025 |
Open | $1.33 |
Previous Close | $1.31 |
High | $1.33 |
Low | $1.30 |
Adjusted Open | $1.33 |
Previous Adjusted Close | $1.31 |
Adjusted High | $1.33 |
Adjusted Low | $1.30 |
About Bengang Steel Plates Company Ltd (200761)
BENGANG STEEL PLATES CO.,LTD. is principally engaged in the smelting of steel and the rolling and processing of steel plates. The Company primarily provides steel plates, steel billets and other products. During the year ended December 31, 2011, the Company produced approximately 9,668,700 metric tons of pig iron, 9,955,800 metric tons of crude steel, 8,970,600 metric tons of hot-rolled steel plates, 1,861,100 metric tons of cold-rolled steel plates, as well as 715,400 metric tons of special steel materials. The Company distributes its products in domestic markets and to overseas markets, with east China, northeast China and north China as its major markets.
Invest in Bengang Steel Plates Company Ltd (200761)
Historical Stock Data for Bengang Steel Plates Company Ltd (200761)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-07-09 | $1.33 | $1.33 | $1.30 | $1.31 | $1.31 | 1,053,600 |
2025-07-08 | $1.32 | $1.35 | $1.31 | $1.33 | $1.33 | 2,049,200 |
2025-07-07 | $1.34 | $1.34 | $1.32 | $1.32 | $1.32 | 781,100 |
2025-07-04 | $1.32 | $1.36 | $1.32 | $1.34 | $1.34 | 2,360,700 |
2025-07-03 | $1.33 | $1.34 | $1.31 | $1.32 | $1.32 | 1,490,800 |
2025-07-02 | $1.30 | $1.35 | $1.29 | $1.33 | $1.33 | 1,054,800 |
2025-07-01 | $1.30 | $1.31 | $1.30 | $1.31 | $1.31 | 191,800 |
2025-06-30 | $1.30 | $1.33 | $1.28 | $1.32 | $1.32 | 1,713,900 |
2025-06-27 | $1.30 | $1.31 | $1.29 | $1.30 | $1.30 | 317,600 |
2025-06-26 | $1.29 | $1.30 | $1.29 | $1.30 | $1.30 | 94,200 |
2025-06-25 | $1.30 | $1.30 | $1.28 | $1.30 | $1.30 | 184,900 |
2025-06-24 | $1.30 | $1.30 | $1.28 | $1.30 | $1.30 | 197,600 |
2025-06-23 | $1.30 | $1.30 | $1.28 | $1.29 | $1.29 | 352,300 |
2025-06-20 | $1.30 | $1.31 | $1.29 | $1.29 | $1.29 | 283,300 |
2025-06-19 | $1.29 | $1.30 | $1.27 | $1.30 | $1.30 | 346,900 |
2025-06-18 | $1.30 | $1.31 | $1.29 | $1.31 | $1.31 | 116,000 |
2025-06-17 | $1.30 | $1.31 | $1.30 | $1.31 | $1.31 | 83,300 |
2025-06-13 | $1.28 | $1.30 | $1.25 | $1.29 | $1.29 | 507,300 |
2025-06-12 | $1.30 | $1.31 | $1.27 | $1.28 | $1.28 | 119,200 |
2025-06-11 | $1.28 | $1.31 | $1.28 | $1.30 | $1.30 | 78,300 |
2025-06-10 | $1.29 | $1.30 | $1.26 | $1.29 | $1.29 | 227,600 |
2025-06-09 | $1.32 | $1.32 | $1.26 | $1.31 | $1.31 | 794,900 |
2025-06-06 | $1.29 | $1.32 | $1.28 | $1.30 | $1.30 | 274,300 |
2025-06-05 | $1.30 | $1.31 | $1.29 | $1.30 | $1.30 | 276,900 |
2025-06-04 | $1.31 | $1.32 | $1.31 | $1.31 | $1.31 | 133,900 |
2025-06-03 | $1.34 | $1.34 | $1.29 | $1.30 | $1.30 | 500,000 |
2025-05-30 | $1.34 | $1.35 | $1.32 | $1.34 | $1.34 | 371,860 |
2025-05-29 | $1.34 | $1.36 | $1.34 | $1.35 | $1.35 | 176,800 |
2025-05-28 | $1.35 | $1.36 | $1.35 | $1.35 | $1.35 | 222,100 |
2025-05-27 | $1.35 | $1.38 | $1.34 | $1.37 | $1.37 | 208,700 |
2025-05-26 | $1.36 | $1.39 | $1.36 | $1.37 | $1.37 | 353,300 |
2025-05-23 | $1.35 | $1.39 | $1.35 | $1.37 | $1.37 | 683,900 |
2025-05-22 | $1.37 | $1.38 | $1.34 | $1.36 | $1.36 | 523,400 |
2025-05-21 | $1.35 | $1.36 | $1.34 | $1.35 | $1.35 | 210,950 |
2025-05-20 | $1.34 | $1.39 | $1.33 | $1.36 | $1.36 | 1,533,400 |
2025-05-19 | $1.31 | $1.39 | $1.31 | $1.35 | $1.35 | 1,978,900 |
2025-05-16 | $1.27 | $1.27 | $1.25 | $1.27 | $1.27 | 55,300 |
2025-05-15 | $1.26 | $1.27 | $1.26 | $1.27 | $1.27 | 104,100 |
2025-05-14 | $1.27 | $1.28 | $1.26 | $1.27 | $1.27 | 105,300 |
2025-05-13 | $1.26 | $1.28 | $1.25 | $1.27 | $1.27 | 135,700 |
2025-05-12 | $1.24 | $1.27 | $1.24 | $1.26 | $1.26 | 189,140 |
2025-05-09 | $1.26 | $1.26 | $1.24 | $1.25 | $1.25 | 463,800 |
2025-05-08 | $1.23 | $1.26 | $1.23 | $1.26 | $1.26 | 479,200 |
2025-05-07 | $1.21 | $1.25 | $1.21 | $1.25 | $1.25 | 469,500 |
2025-05-06 | $1.21 | $1.23 | $1.21 | $1.22 | $1.22 | 125,400 |
2025-04-30 | $1.22 | $1.24 | $1.21 | $1.23 | $1.23 | 335,000 |
2025-04-29 | $1.24 | $1.25 | $1.21 | $1.24 | $1.24 | 349,800 |
2025-04-28 | $1.20 | $1.25 | $1.20 | $1.24 | $1.24 | 378,600 |
2025-04-25 | $1.23 | $1.24 | $1.22 | $1.23 | $1.23 | 181,200 |
2025-04-24 | $1.25 | $1.25 | $1.22 | $1.24 | $1.24 | 311,700 |
2025-04-23 | $1.26 | $1.26 | $1.20 | $1.26 | $1.26 | 1,052,900 |
2025-04-22 | $1.28 | $1.28 | $1.25 | $1.26 | $1.26 | 127,200 |
2025-04-21 | $1.27 | $1.28 | $1.26 | $1.27 | $1.27 | 111,000 |
2025-04-18 | $1.26 | $1.27 | $1.25 | $1.27 | $1.27 | 143,600 |
2025-04-17 | $1.27 | $1.27 | $1.25 | $1.26 | $1.26 | 19,400 |
2025-04-16 | $1.27 | $1.27 | $1.25 | $1.26 | $1.26 | 89,600 |
2025-04-15 | $1.27 | $1.28 | $1.25 | $1.27 | $1.27 | 261,700 |
2025-04-14 | $1.24 | $1.29 | $1.24 | $1.27 | $1.27 | 604,200 |
2025-04-11 | $1.25 | $1.26 | $1.23 | $1.24 | $1.24 | 399,400 |
2025-04-10 | $1.24 | $1.30 | $1.24 | $1.27 | $1.27 | 774,400 |
2025-04-09 | $1.24 | $1.26 | $1.20 | $1.26 | $1.26 | 452,000 |
2025-04-08 | $1.27 | $1.27 | $1.23 | $1.26 | $1.26 | 690,400 |
2025-04-07 | $1.31 | $1.37 | $1.24 | $1.24 | $1.24 | 1,857,500 |
2025-04-03 | $1.36 | $1.39 | $1.36 | $1.38 | $1.38 | 115,000 |
2025-04-02 | $1.38 | $1.39 | $1.37 | $1.38 | $1.38 | 173,400 |
2025-04-01 | $1.39 | $1.39 | $1.37 | $1.38 | $1.38 | 117,800 |
2025-03-31 | $1.39 | $1.39 | $1.35 | $1.38 | $1.38 | 391,700 |
2025-03-28 | $1.38 | $1.40 | $1.35 | $1.38 | $1.38 | 379,000 |
2025-03-27 | $1.39 | $1.41 | $1.38 | $1.39 | $1.39 | 146,600 |
2025-03-26 | $1.40 | $1.42 | $1.39 | $1.40 | $1.40 | 228,300 |
2025-03-25 | $1.40 | $1.40 | $1.38 | $1.40 | $1.40 | 187,600 |
2025-03-24 | $1.39 | $1.40 | $1.38 | $1.39 | $1.39 | 503,500 |
2025-03-21 | $1.40 | $1.40 | $1.37 | $1.37 | $1.37 | 841,100 |
2025-03-20 | $1.37 | $1.44 | $1.36 | $1.41 | $1.41 | 1,155,000 |
2025-03-19 | $1.39 | $1.39 | $1.37 | $1.37 | $1.37 | 168,600 |
2025-03-18 | $1.39 | $1.40 | $1.37 | $1.39 | $1.39 | 257,500 |
2025-03-17 | $1.40 | $1.40 | $1.36 | $1.39 | $1.39 | 148,000 |
2025-03-14 | $1.36 | $1.39 | $1.36 | $1.39 | $1.39 | 147,400 |
2025-03-13 | $1.38 | $1.39 | $1.36 | $1.37 | $1.37 | 167,700 |
2025-03-12 | $1.38 | $1.40 | $1.37 | $1.37 | $1.37 | 268,600 |
2025-03-11 | $1.38 | $1.38 | $1.36 | $1.37 | $1.37 | 259,700 |
2025-03-10 | $1.39 | $1.39 | $1.36 | $1.37 | $1.37 | 465,900 |
2025-03-07 | $1.40 | $1.43 | $1.38 | $1.38 | $1.38 | 475,300 |
2025-03-06 | $1.43 | $1.43 | $1.40 | $1.42 | $1.42 | 491,000 |
2025-03-05 | $1.44 | $1.44 | $1.41 | $1.43 | $1.43 | 226,300 |
2025-03-04 | $1.42 | $1.43 | $1.40 | $1.43 | $1.43 | 331,440 |
2025-03-03 | $1.41 | $1.44 | $1.38 | $1.42 | $1.42 | 1,322,100 |
2025-02-28 | $1.40 | $1.43 | $1.38 | $1.40 | $1.40 | 875,950 |
2025-02-27 | $1.42 | $1.42 | $1.36 | $1.40 | $1.40 | 1,095,760 |
2025-02-26 | $1.31 | $1.44 | $1.31 | $1.42 | $1.42 | 3,243,100 |
2025-02-25 | $1.33 | $1.33 | $1.30 | $1.31 | $1.31 | 431,800 |
2025-02-24 | $1.35 | $1.36 | $1.32 | $1.33 | $1.33 | 481,600 |
2025-02-20 | $1.39 | $1.40 | $1.36 | $1.37 | $1.37 | 615,900 |
2025-02-19 | $1.41 | $1.42 | $1.39 | $1.41 | $1.41 | 1,051,440 |
2025-02-18 | $1.34 | $1.45 | $1.34 | $1.41 | $1.41 | 2,802,800 |
2025-02-17 | $1.31 | $1.38 | $1.31 | $1.37 | $1.37 | 2,017,300 |
2025-02-14 | $1.32 | $1.35 | $1.28 | $1.30 | $1.30 | 1,180,300 |
2025-02-13 | $1.29 | $1.33 | $1.29 | $1.32 | $1.32 | 307,100 |
2025-02-12 | $1.31 | $1.31 | $1.29 | $1.31 | $1.31 | 365,700 |
2025-02-11 | $1.32 | $1.32 | $1.30 | $1.31 | $1.31 | 242,400 |
2025-02-10 | $1.32 | $1.32 | $1.30 | $1.32 | $1.32 | 666,100 |
2025-02-07 | $1.26 | $1.33 | $1.26 | $1.32 | $1.32 | 2,162,900 |
2025-02-06 | $1.31 | $1.31 | $1.25 | $1.26 | $1.26 | 889,880 |
2025-02-05 | $1.33 | $1.33 | $1.28 | $1.28 | $1.28 | 1,526,410 |
2025-01-27 | $1.38 | $1.42 | $1.35 | $1.36 | $1.36 | 1,534,200 |
2025-01-24 | $1.31 | $1.42 | $1.30 | $1.40 | $1.40 | 3,338,500 |
2025-01-23 | $1.32 | $1.34 | $1.28 | $1.30 | $1.30 | 802,900 |
2025-01-22 | $1.32 | $1.34 | $1.29 | $1.31 | $1.31 | 789,100 |
2025-01-21 | $1.38 | $1.38 | $1.33 | $1.34 | $1.34 | 604,600 |
2025-01-20 | $1.37 | $1.39 | $1.36 | $1.36 | $1.36 | 302,200 |
2025-01-17 | $1.39 | $1.39 | $1.38 | $1.39 | $1.39 | 95,800 |
2025-01-16 | $1.36 | $1.40 | $1.36 | $1.39 | $1.39 | 381,800 |
2025-01-15 | $1.38 | $1.38 | $1.35 | $1.37 | $1.37 | 194,300 |
2025-01-14 | $1.33 | $1.37 | $1.33 | $1.36 | $1.36 | 413,800 |
2025-01-13 | $1.35 | $1.37 | $1.34 | $1.35 | $1.35 | 143,100 |
2025-01-09 | $1.38 | $1.39 | $1.36 | $1.37 | $1.37 | 329,000 |
2025-01-08 | $1.38 | $1.39 | $1.36 | $1.38 | $1.38 | 512,300 |
2025-01-07 | $1.39 | $1.40 | $1.37 | $1.40 | $1.40 | 242,700 |
2025-01-06 | $1.38 | $1.40 | $1.38 | $1.40 | $1.40 | 59,300 |
2025-01-03 | $1.41 | $1.41 | $1.37 | $1.39 | $1.39 | 117,800 |
2025-01-02 | $1.42 | $1.42 | $1.38 | $1.39 | $1.39 | 155,300 |
2024-12-31 | $1.42 | $1.43 | $1.39 | $1.41 | $1.41 | 355,200 |
2024-12-30 | $1.41 | $1.45 | $1.40 | $1.41 | $1.41 | 338,700 |
2024-12-27 | $1.43 | $1.44 | $1.42 | $1.43 | $1.43 | 396,100 |
2024-12-26 | $1.40 | $1.42 | $1.38 | $1.42 | $1.42 | 388,500 |
2024-12-25 | $1.40 | $1.40 | $1.38 | $1.40 | $1.40 | 964,900 |
2024-12-24 | $1.37 | $1.40 | $1.37 | $1.39 | $1.39 | 239,300 |
2024-12-23 | $1.39 | $1.41 | $1.37 | $1.37 | $1.37 | 439,700 |
2024-12-20 | $1.41 | $1.41 | $1.39 | $1.39 | $1.39 | 507,000 |
2024-12-19 | $1.40 | $1.42 | $1.40 | $1.42 | $1.42 | 378,500 |
2024-12-18 | $1.43 | $1.43 | $1.41 | $1.41 | $1.41 | 493,640 |
2024-12-17 | $1.45 | $1.45 | $1.41 | $1.41 | $1.41 | 422,200 |
2024-12-16 | $1.44 | $1.44 | $1.42 | $1.42 | $1.42 | 655,600 |
2024-12-13 | $1.43 | $1.46 | $1.42 | $1.43 | $1.43 | 313,100 |
2024-12-12 | $1.45 | $1.45 | $1.43 | $1.43 | $1.43 | 179,000 |
2024-12-11 | $1.41 | $1.45 | $1.41 | $1.43 | $1.43 | 509,640 |
2024-12-10 | $1.43 | $1.48 | $1.42 | $1.43 | $1.43 | 540,700 |
2024-12-09 | $1.42 | $1.42 | $1.40 | $1.42 | $1.42 | 149,040 |
2024-12-06 | $1.43 | $1.44 | $1.42 | $1.43 | $1.43 | 262,100 |
2024-12-05 | $1.43 | $1.43 | $1.40 | $1.42 | $1.42 | 396,100 |
2024-12-04 | $1.44 | $1.44 | $1.41 | $1.42 | $1.42 | 209,000 |
2024-12-03 | $1.44 | $1.45 | $1.42 | $1.43 | $1.43 | 259,260 |
2024-12-02 | $1.41 | $1.48 | $1.41 | $1.44 | $1.44 | 1,133,200 |
2024-11-29 | $1.41 | $1.43 | $1.40 | $1.42 | $1.42 | 220,300 |
2024-11-28 | $1.37 | $1.43 | $1.36 | $1.42 | $1.42 | 780,400 |
2024-11-27 | $1.34 | $1.38 | $1.34 | $1.37 | $1.37 | 296,800 |
2024-11-26 | $1.38 | $1.40 | $1.35 | $1.36 | $1.36 | 225,300 |
2024-11-25 | $1.40 | $1.42 | $1.35 | $1.38 | $1.38 | 629,400 |
2024-11-22 | $1.43 | $1.46 | $1.39 | $1.39 | $1.39 | 838,200 |
2024-11-21 | $1.48 | $1.48 | $1.44 | $1.44 | $1.44 | 454,400 |
2024-11-20 | $1.46 | $1.48 | $1.45 | $1.47 | $1.47 | 394,180 |
2024-11-19 | $1.44 | $1.48 | $1.43 | $1.46 | $1.46 | 428,700 |
2024-11-18 | $1.47 | $1.49 | $1.45 | $1.47 | $1.47 | 506,700 |
2024-11-15 | $1.45 | $1.46 | $1.44 | $1.45 | $1.45 | 417,500 |
2024-11-14 | $1.50 | $1.51 | $1.45 | $1.45 | $1.45 | 1,244,180 |
2024-11-13 | $1.52 | $1.54 | $1.50 | $1.51 | $1.51 | 338,900 |
2024-11-12 | $1.53 | $1.53 | $1.50 | $1.52 | $1.52 | 992,900 |
2024-11-11 | $1.53 | $1.58 | $1.52 | $1.55 | $1.55 | 474,040 |
2024-11-08 | $1.57 | $1.58 | $1.55 | $1.55 | $1.55 | 440,900 |
2024-11-07 | $1.52 | $1.57 | $1.52 | $1.57 | $1.57 | 1,011,040 |
2024-11-06 | $1.53 | $1.54 | $1.51 | $1.54 | $1.54 | 713,100 |
2024-11-05 | $1.49 | $1.55 | $1.48 | $1.53 | $1.53 | 1,380,300 |
2024-11-04 | $1.51 | $1.51 | $1.46 | $1.49 | $1.49 | 1,108,800 |
2024-11-01 | $1.50 | $1.54 | $1.50 | $1.50 | $1.50 | 862,600 |
2024-10-31 | $1.54 | $1.55 | $1.50 | $1.52 | $1.52 | 1,428,600 |
2024-10-30 | $1.55 | $1.59 | $1.53 | $1.55 | $1.55 | 1,253,200 |
2024-10-29 | $1.65 | $1.65 | $1.54 | $1.56 | $1.56 | 2,703,140 |
2024-10-28 | $1.55 | $1.68 | $1.55 | $1.67 | $1.67 | 4,914,900 |
2024-10-25 | $1.51 | $1.56 | $1.51 | $1.55 | $1.55 | 853,400 |
2024-10-24 | $1.53 | $1.55 | $1.51 | $1.52 | $1.52 | 781,300 |
2024-10-23 | $1.51 | $1.58 | $1.51 | $1.55 | $1.55 | 1,815,540 |
2024-10-22 | $1.50 | $1.53 | $1.48 | $1.52 | $1.52 | 516,600 |
2024-10-21 | $1.50 | $1.51 | $1.47 | $1.49 | $1.49 | 690,100 |
2024-10-18 | $1.47 | $1.51 | $1.44 | $1.51 | $1.51 | 1,362,050 |
2024-10-17 | $1.52 | $1.52 | $1.48 | $1.48 | $1.48 | 618,000 |
2024-10-16 | $1.50 | $1.54 | $1.48 | $1.52 | $1.52 | 652,600 |
2024-10-15 | $1.53 | $1.54 | $1.50 | $1.50 | $1.50 | 691,300 |
2024-10-14 | $1.48 | $1.56 | $1.48 | $1.54 | $1.54 | 1,741,710 |
2024-10-11 | $1.47 | $1.50 | $1.47 | $1.48 | $1.48 | 787,200 |
2024-10-10 | $1.49 | $1.51 | $1.48 | $1.48 | $1.48 | 688,000 |
2024-10-09 | $1.53 | $1.53 | $1.45 | $1.47 | $1.47 | 932,160 |
2024-10-08 | $1.68 | $1.68 | $1.51 | $1.57 | $1.57 | 4,353,100 |
2024-09-30 | $1.51 | $1.54 | $1.47 | $1.53 | $1.53 | 3,290,300 |
2024-09-27 | $1.48 | $1.50 | $1.44 | $1.47 | $1.47 | 3,120,060 |
2024-09-26 | $1.40 | $1.50 | $1.38 | $1.48 | $1.48 | 1,624,500 |
2024-09-25 | $1.40 | $1.49 | $1.40 | $1.40 | $1.40 | 3,025,640 |
2024-09-24 | $1.27 | $1.37 | $1.27 | $1.36 | $1.36 | 1,654,800 |
2024-09-23 | $1.24 | $1.27 | $1.24 | $1.26 | $1.26 | 190,300 |
2024-09-20 | $1.26 | $1.26 | $1.24 | $1.25 | $1.25 | 98,100 |
2024-09-19 | $1.25 | $1.27 | $1.24 | $1.25 | $1.25 | 305,900 |
2024-09-18 | $1.29 | $1.29 | $1.24 | $1.25 | $1.25 | 651,500 |
2024-09-13 | $1.20 | $1.30 | $1.19 | $1.28 | $1.28 | 2,639,510 |
2024-09-12 | $1.18 | $1.20 | $1.18 | $1.19 | $1.19 | 193,800 |
2024-09-11 | $1.18 | $1.19 | $1.17 | $1.18 | $1.18 | 83,390 |
2024-09-10 | $1.17 | $1.20 | $1.17 | $1.19 | $1.19 | 152,000 |
2024-09-09 | $1.18 | $1.20 | $1.16 | $1.18 | $1.18 | 214,100 |
2024-09-06 | $1.20 | $1.20 | $1.18 | $1.20 | $1.20 | 204,300 |
2024-09-05 | $1.16 | $1.20 | $1.16 | $1.20 | $1.20 | 413,470 |
2024-09-04 | $1.17 | $1.19 | $1.16 | $1.18 | $1.18 | 576,300 |
2024-09-03 | $1.24 | $1.26 | $1.13 | $1.17 | $1.17 | 2,553,930 |
2024-09-02 | $1.29 | $1.30 | $1.23 | $1.25 | $1.25 | 916,900 |
2024-08-30 | $1.29 | $1.31 | $1.29 | $1.30 | $1.30 | 480,400 |
2024-08-29 | $1.30 | $1.30 | $1.28 | $1.29 | $1.29 | 357,700 |
2024-08-28 | $1.32 | $1.33 | $1.30 | $1.30 | $1.30 | 240,900 |
2024-08-27 | $1.32 | $1.34 | $1.31 | $1.31 | $1.31 | 162,300 |
2024-08-26 | $1.32 | $1.33 | $1.32 | $1.32 | $1.32 | 122,300 |
2024-08-23 | $1.30 | $1.33 | $1.30 | $1.32 | $1.32 | 208,200 |
2024-08-22 | $1.32 | $1.34 | $1.32 | $1.32 | $1.32 | 169,700 |
2024-08-21 | $1.32 | $1.34 | $1.32 | $1.33 | $1.33 | 98,000 |
2024-08-20 | $1.36 | $1.36 | $1.33 | $1.34 | $1.34 | 209,300 |
2024-08-19 | $1.36 | $1.37 | $1.35 | $1.36 | $1.36 | 332,900 |
2024-08-16 | $1.38 | $1.38 | $1.35 | $1.37 | $1.37 | 90,000 |
2024-08-15 | $1.37 | $1.38 | $1.36 | $1.37 | $1.37 | 116,200 |
2024-08-14 | $1.36 | $1.37 | $1.35 | $1.37 | $1.37 | 187,500 |
2024-08-13 | $1.37 | $1.38 | $1.36 | $1.38 | $1.38 | 127,500 |
2024-08-12 | $1.38 | $1.39 | $1.36 | $1.38 | $1.38 | 163,900 |
2024-08-09 | $1.38 | $1.39 | $1.37 | $1.39 | $1.39 | 122,700 |
2024-08-08 | $1.38 | $1.38 | $1.37 | $1.38 | $1.38 | 149,700 |
2024-08-07 | $1.38 | $1.38 | $1.36 | $1.37 | $1.37 | 128,000 |
2024-08-06 | $1.37 | $1.39 | $1.37 | $1.38 | $1.38 | 187,000 |
2024-08-05 | $1.39 | $1.39 | $1.36 | $1.37 | $1.37 | 301,300 |
2024-08-02 | $1.40 | $1.40 | $1.38 | $1.39 | $1.39 | 94,300 |
2024-08-01 | $1.41 | $1.42 | $1.39 | $1.40 | $1.40 | 217,900 |
2024-07-31 | $1.40 | $1.41 | $1.38 | $1.40 | $1.40 | 416,100 |
2024-07-30 | $1.39 | $1.39 | $1.38 | $1.38 | $1.38 | 214,900 |
2024-07-29 | $1.36 | $1.40 | $1.36 | $1.40 | $1.40 | 876,270 |
2024-07-26 | $1.35 | $1.37 | $1.35 | $1.36 | $1.36 | 464,600 |
2024-07-25 | $1.33 | $1.35 | $1.33 | $1.35 | $1.35 | 136,500 |
2024-07-24 | $1.35 | $1.35 | $1.34 | $1.34 | $1.34 | 57,400 |
2024-07-23 | $1.34 | $1.35 | $1.34 | $1.34 | $1.34 | 213,400 |
2024-07-22 | $1.32 | $1.35 | $1.32 | $1.35 | $1.35 | 278,120 |
2024-07-19 | $1.35 | $1.36 | $1.34 | $1.34 | $1.34 | 371,400 |
2024-07-18 | $1.34 | $1.35 | $1.34 | $1.35 | $1.35 | 260,300 |
2024-07-17 | $1.34 | $1.36 | $1.33 | $1.34 | $1.34 | 161,200 |
2024-07-16 | $1.34 | $1.36 | $1.34 | $1.35 | $1.35 | 208,900 |
2024-07-15 | $1.35 | $1.36 | $1.34 | $1.35 | $1.35 | 269,000 |
2024-07-12 | $1.36 | $1.36 | $1.34 | $1.35 | $1.35 | 90,500 |
2024-07-11 | $1.33 | $1.37 | $1.33 | $1.35 | $1.35 | 443,400 |
2024-07-10 | $1.36 | $1.40 | $1.34 | $1.35 | $1.35 | 287,000 |
2024-07-09 | $1.38 | $1.38 | $1.36 | $1.38 | $1.38 | 156,600 |
2024-07-08 | $1.36 | $1.39 | $1.36 | $1.36 | $1.36 | 158,700 |
2024-07-05 | $1.38 | $1.39 | $1.37 | $1.39 | $1.39 | 120,600 |
2024-07-04 | $1.38 | $1.38 | $1.37 | $1.37 | $1.37 | 340,900 |
2024-07-03 | $1.38 | $1.42 | $1.38 | $1.40 | $1.40 | 387,100 |
2024-07-02 | $1.38 | $1.41 | $1.38 | $1.40 | $1.40 | 397,700 |
2024-07-01 | $1.34 | $1.41 | $1.33 | $1.38 | $1.38 | 570,700 |
2024-06-28 | $1.34 | $1.34 | $1.33 | $1.33 | $1.33 | 337,300 |
2024-06-27 | $1.34 | $1.35 | $1.32 | $1.34 | $1.34 | 339,900 |
2024-06-26 | $1.32 | $1.35 | $1.32 | $1.35 | $1.35 | 961,300 |
2024-06-25 | $1.33 | $1.34 | $1.32 | $1.32 | $1.32 | 358,600 |
2024-06-24 | $1.37 | $1.37 | $1.30 | $1.32 | $1.32 | 884,970 |
2024-06-21 | $1.38 | $1.38 | $1.36 | $1.36 | $1.36 | 207,800 |
2024-06-20 | $1.39 | $1.39 | $1.37 | $1.37 | $1.37 | 170,000 |
2024-06-19 | $1.37 | $1.40 | $1.36 | $1.39 | $1.39 | 357,600 |
2024-06-18 | $1.40 | $1.40 | $1.37 | $1.38 | $1.38 | 222,700 |
2024-06-17 | $1.40 | $1.40 | $1.38 | $1.40 | $1.40 | 109,000 |
2024-06-14 | $1.39 | $1.40 | $1.37 | $1.39 | $1.39 | 234,000 |
2024-06-13 | $1.37 | $1.39 | $1.37 | $1.39 | $1.39 | 169,800 |
2024-06-12 | $1.36 | $1.40 | $1.36 | $1.38 | $1.38 | 262,400 |
2024-06-11 | $1.36 | $1.40 | $1.36 | $1.38 | $1.38 | 187,700 |
2024-06-07 | $1.35 | $1.39 | $1.35 | $1.38 | $1.38 | 812,430 |
2024-06-06 | $1.41 | $1.41 | $1.36 | $1.36 | $1.36 | 826,400 |
2024-06-05 | $1.42 | $1.42 | $1.39 | $1.39 | $1.39 | 400,000 |
2024-06-04 | $1.44 | $1.44 | $1.40 | $1.42 | $1.42 | 575,100 |
2024-06-03 | $1.45 | $1.46 | $1.42 | $1.45 | $1.45 | 942,000 |
2024-05-31 | $1.45 | $1.47 | $1.45 | $1.46 | $1.46 | 223,200 |
2024-05-30 | $1.47 | $1.47 | $1.45 | $1.46 | $1.46 | 388,100 |
2024-05-29 | $1.47 | $1.47 | $1.44 | $1.47 | $1.47 | 599,740 |
2024-05-28 | $1.45 | $1.48 | $1.45 | $1.47 | $1.47 | 185,300 |
2024-05-27 | $1.43 | $1.48 | $1.43 | $1.47 | $1.47 | 109,100 |
2024-05-24 | $1.49 | $1.49 | $1.43 | $1.46 | $1.46 | 291,440 |
2024-05-23 | $1.48 | $1.51 | $1.47 | $1.49 | $1.49 | 732,500 |
2024-05-22 | $1.50 | $1.52 | $1.48 | $1.51 | $1.51 | 806,500 |
2024-05-21 | $1.50 | $1.50 | $1.47 | $1.49 | $1.49 | 146,800 |
2024-05-20 | $1.48 | $1.51 | $1.48 | $1.50 | $1.50 | 333,800 |
2024-05-17 | $1.50 | $1.50 | $1.47 | $1.50 | $1.50 | 145,200 |
2024-05-16 | $1.49 | $1.51 | $1.46 | $1.49 | $1.49 | 448,700 |
2024-05-15 | $1.47 | $1.49 | $1.47 | $1.48 | $1.48 | 298,200 |
2024-05-14 | $1.51 | $1.51 | $1.47 | $1.48 | $1.48 | 359,100 |
2024-05-13 | $1.49 | $1.51 | $1.49 | $1.50 | $1.50 | 224,230 |
2024-05-10 | $1.49 | $1.51 | $1.48 | $1.51 | $1.51 | 429,900 |
2024-05-09 | $1.50 | $1.51 | $1.49 | $1.51 | $1.51 | 238,270 |
2024-05-08 | $1.49 | $1.50 | $1.48 | $1.50 | $1.50 | 540,710 |
2024-05-07 | $1.52 | $1.52 | $1.48 | $1.49 | $1.49 | 654,100 |
2024-05-06 | $1.51 | $1.53 | $1.49 | $1.52 | $1.52 | 466,940 |
2024-04-30 | $1.53 | $1.54 | $1.47 | $1.49 | $1.49 | 501,900 |
2024-04-29 | $1.51 | $1.54 | $1.48 | $1.53 | $1.53 | 702,000 |
2024-04-26 | $1.54 | $1.57 | $1.53 | $1.53 | $1.53 | 537,300 |
2024-04-25 | $1.49 | $1.57 | $1.49 | $1.57 | $1.57 | 1,187,100 |
2024-04-24 | $1.51 | $1.51 | $1.48 | $1.51 | $1.51 | 335,500 |
2024-04-23 | $1.54 | $1.54 | $1.50 | $1.51 | $1.51 | 754,100 |
2024-04-22 | $1.54 | $1.56 | $1.53 | $1.55 | $1.55 | 266,700 |
2024-04-19 | $1.55 | $1.58 | $1.54 | $1.56 | $1.56 | 796,100 |
2024-04-18 | $1.59 | $1.59 | $1.56 | $1.58 | $1.58 | 441,800 |
2024-04-17 | $1.58 | $1.63 | $1.57 | $1.59 | $1.59 | 1,348,570 |
2024-04-16 | $1.66 | $1.66 | $1.58 | $1.60 | $1.60 | 2,077,200 |
2024-04-15 | $1.70 | $1.70 | $1.61 | $1.65 | $1.65 | 879,500 |
2024-04-12 | $1.70 | $1.73 | $1.69 | $1.70 | $1.70 | 790,400 |
2024-04-11 | $1.72 | $1.72 | $1.69 | $1.72 | $1.72 | 262,400 |
2024-04-10 | $1.69 | $1.72 | $1.69 | $1.71 | $1.71 | 358,800 |
2024-04-09 | $1.71 | $1.74 | $1.69 | $1.70 | $1.70 | 1,085,300 |
2024-04-08 | $1.77 | $1.77 | $1.70 | $1.72 | $1.72 | 1,445,200 |
2024-04-03 | $1.75 | $1.82 | $1.75 | $1.77 | $1.77 | 2,841,100 |
2024-04-02 | $1.70 | $1.78 | $1.69 | $1.77 | $1.77 | 4,605,700 |
2024-04-01 | $1.65 | $1.70 | $1.60 | $1.70 | $1.70 | 2,511,370 |
2024-03-29 | $1.60 | $1.66 | $1.57 | $1.65 | $1.65 | 2,633,060 |
2024-03-28 | $1.57 | $1.61 | $1.57 | $1.60 | $1.60 | 792,200 |
2024-03-27 | $1.56 | $1.59 | $1.55 | $1.59 | $1.59 | 1,023,400 |
2024-03-26 | $1.56 | $1.59 | $1.55 | $1.57 | $1.57 | 758,200 |
2024-03-25 | $1.50 | $1.61 | $1.50 | $1.57 | $1.57 | 2,237,400 |
2024-03-22 | $1.55 | $1.57 | $1.48 | $1.52 | $1.52 | 1,760,200 |
2024-03-21 | $1.61 | $1.62 | $1.56 | $1.56 | $1.56 | 1,226,700 |
2024-03-20 | $1.61 | $1.65 | $1.60 | $1.60 | $1.60 | 1,135,160 |
2024-03-19 | $1.63 | $1.65 | $1.59 | $1.63 | $1.63 | 2,980,200 |
2024-03-18 | $1.51 | $1.63 | $1.48 | $1.62 | $1.62 | 13,145,310 |
2024-03-15 | $1.39 | $1.53 | $1.39 | $1.52 | $1.52 | 6,055,510 |
2024-03-14 | $1.40 | $1.40 | $1.37 | $1.39 | $1.39 | 818,940 |
2024-03-13 | $1.40 | $1.41 | $1.39 | $1.39 | $1.39 | 314,600 |
2024-03-12 | $1.41 | $1.43 | $1.40 | $1.41 | $1.41 | 247,300 |
2024-03-11 | $1.40 | $1.42 | $1.40 | $1.42 | $1.42 | 241,900 |
2024-03-08 | $1.40 | $1.40 | $1.39 | $1.40 | $1.40 | 323,600 |
2024-03-07 | $1.40 | $1.42 | $1.39 | $1.40 | $1.40 | 712,600 |
2024-03-06 | $1.39 | $1.40 | $1.38 | $1.40 | $1.40 | 334,600 |
2024-03-05 | $1.38 | $1.40 | $1.38 | $1.39 | $1.39 | 156,600 |
2024-03-04 | $1.40 | $1.40 | $1.39 | $1.40 | $1.40 | 327,300 |
2024-03-01 | $1.40 | $1.41 | $1.39 | $1.40 | $1.40 | 217,400 |
2022-12-14 | $1.56 | $1.58 | $1.56 | $1.58 | $1.58 | 187,100 |
2022-12-13 | $1.56 | $1.58 | $1.56 | $1.58 | $1.58 | 120,200 |
2022-12-12 | $1.59 | $1.59 | $1.56 | $1.56 | $1.56 | 72,800 |
2022-12-09 | $1.57 | $1.59 | $1.56 | $1.58 | $1.58 | 317,300 |
2022-12-08 | $1.58 | $1.59 | $1.57 | $1.58 | $1.58 | 106,600 |
2022-12-07 | $1.60 | $1.61 | $1.58 | $1.59 | $1.59 | 706,400 |
2022-12-06 | $1.62 | $1.62 | $1.60 | $1.61 | $1.61 | 178,200 |
2022-12-05 | $1.57 | $1.62 | $1.57 | $1.62 | $1.62 | 473,700 |
2022-12-01 | $1.61 | $1.61 | $1.58 | $1.60 | $1.60 | 99,100 |
2022-11-30 | $1.62 | $1.62 | $1.59 | $1.59 | $1.59 | 375,500 |
2022-11-29 | $1.59 | $1.62 | $1.56 | $1.60 | $1.60 | 1,155,600 |
2022-11-28 | $1.56 | $1.58 | $1.54 | $1.58 | $1.58 | 919,900 |
2022-11-25 | $1.51 | $1.57 | $1.51 | $1.57 | $1.57 | 990,600 |
2022-11-24 | $1.53 | $1.53 | $1.51 | $1.53 | $1.53 | 238,200 |
2022-11-23 | $1.52 | $1.52 | $1.50 | $1.52 | $1.52 | 298,900 |
2022-11-22 | $1.51 | $1.52 | $1.50 | $1.52 | $1.52 | 237,330 |
2022-11-21 | $1.50 | $1.51 | $1.50 | $1.51 | $1.51 | 38,800 |
2022-11-18 | $1.51 | $1.52 | $1.51 | $1.51 | $1.51 | 145,400 |
2022-11-17 | $1.52 | $1.52 | $1.50 | $1.51 | $1.51 | 338,400 |
2022-11-16 | $1.53 | $1.53 | $1.51 | $1.52 | $1.52 | 434,330 |
2022-11-15 | $1.54 | $1.56 | $1.52 | $1.54 | $1.54 | 609,100 |
2022-11-14 | $1.54 | $1.56 | $1.53 | $1.54 | $1.54 | 248,300 |
2022-11-11 | $1.54 | $1.55 | $1.53 | $1.54 | $1.54 | 321,900 |
2022-11-10 | $1.50 | $1.53 | $1.50 | $1.53 | $1.53 | 546,930 |
2022-11-09 | $1.50 | $1.52 | $1.50 | $1.51 | $1.51 | 141,200 |
2022-11-08 | $1.51 | $1.51 | $1.50 | $1.51 | $1.51 | 235,900 |
2022-11-07 | $1.51 | $1.53 | $1.49 | $1.52 | $1.52 | 522,400 |
2022-11-04 | $1.47 | $1.50 | $1.47 | $1.48 | $1.48 | 639,900 |
2022-11-03 | $1.49 | $1.49 | $1.46 | $1.47 | $1.47 | 507,800 |
2022-11-02 | $1.49 | $1.50 | $1.47 | $1.49 | $1.49 | 760,000 |
2022-11-01 | $1.49 | $1.50 | $1.46 | $1.50 | $1.50 | 590,600 |
2022-10-31 | $1.42 | $1.50 | $1.41 | $1.50 | $1.50 | 1,327,200 |
2022-10-28 | $1.60 | $1.60 | $1.51 | $1.51 | $1.51 | 3,560,100 |
2022-10-27 | $1.70 | $1.70 | $1.64 | $1.68 | $1.68 | 1,422,000 |
2022-10-26 | $1.69 | $1.71 | $1.69 | $1.69 | $1.69 | 561,600 |
2022-10-25 | $1.70 | $1.70 | $1.67 | $1.70 | $1.70 | 646,430 |
2022-10-24 | $1.74 | $1.75 | $1.70 | $1.72 | $1.72 | 496,540 |
2022-10-21 | $1.75 | $1.76 | $1.74 | $1.75 | $1.75 | 265,200 |
2022-10-20 | $1.76 | $1.76 | $1.74 | $1.76 | $1.76 | 380,700 |
2022-10-19 | $1.76 | $1.78 | $1.76 | $1.77 | $1.77 | 111,100 |
2022-10-18 | $1.78 | $1.78 | $1.76 | $1.78 | $1.78 | 245,200 |
2022-10-17 | $1.76 | $1.79 | $1.76 | $1.79 | $1.79 | 199,800 |
2022-10-14 | $1.77 | $1.79 | $1.76 | $1.78 | $1.78 | 405,700 |
2022-10-13 | $1.74 | $1.76 | $1.74 | $1.76 | $1.76 | 400,000 |
2022-10-12 | $1.75 | $1.76 | $1.72 | $1.76 | $1.76 | 455,400 |
2022-10-11 | $1.72 | $1.74 | $1.72 | $1.74 | $1.74 | 182,900 |
2022-10-10 | $1.73 | $1.76 | $1.72 | $1.74 | $1.74 | 481,500 |
2022-09-30 | $1.73 | $1.74 | $1.72 | $1.74 | $1.74 | 229,300 |
2022-09-29 | $1.76 | $1.76 | $1.73 | $1.74 | $1.74 | 244,600 |
2022-09-28 | $1.76 | $1.77 | $1.74 | $1.74 | $1.74 | 323,400 |
2022-09-27 | $1.76 | $1.79 | $1.74 | $1.76 | $1.76 | 859,100 |
2022-09-26 | $1.82 | $1.82 | $1.75 | $1.75 | $1.75 | 1,154,800 |
2022-09-23 | $1.82 | $1.83 | $1.81 | $1.82 | $1.82 | 462,000 |
2022-09-22 | $1.81 | $1.83 | $1.81 | $1.83 | $1.83 | 374,300 |
2022-09-21 | $1.82 | $1.83 | $1.81 | $1.82 | $1.82 | 289,400 |
2022-09-20 | $1.83 | $1.83 | $1.82 | $1.83 | $1.83 | 193,400 |
2022-09-19 | $1.82 | $1.83 | $1.81 | $1.83 | $1.83 | 558,100 |
2022-09-16 | $1.82 | $1.83 | $1.81 | $1.83 | $1.83 | 1,324,600 |
2022-09-15 | $1.83 | $1.84 | $1.82 | $1.83 | $1.83 | 754,900 |
2022-09-14 | $1.83 | $1.85 | $1.82 | $1.84 | $1.84 | 770,200 |
2022-09-13 | $1.85 | $1.85 | $1.83 | $1.84 | $1.84 | 213,900 |
2022-09-12 | $1.84 | $1.84 | $1.84 | $1.84 | $1.84 | 0 |
2022-09-09 | $1.83 | $1.84 | $1.82 | $1.84 | $1.84 | 342,000 |
2022-09-08 | $1.82 | $1.83 | $1.82 | $1.83 | $1.83 | 523,820 |
2022-09-07 | $1.84 | $1.84 | $1.82 | $1.83 | $1.83 | 167,100 |
2022-09-06 | $1.82 | $1.84 | $1.81 | $1.84 | $1.84 | 346,300 |
2022-09-05 | $1.83 | $1.84 | $1.81 | $1.84 | $1.84 | 469,100 |
2022-09-02 | $1.83 | $1.84 | $1.82 | $1.83 | $1.83 | 430,200 |
2022-09-01 | $1.83 | $1.84 | $1.82 | $1.83 | $1.83 | 381,600 |
2022-08-31 | $1.83 | $1.84 | $1.82 | $1.84 | $1.84 | 374,200 |
2022-08-30 | $1.83 | $1.85 | $1.82 | $1.83 | $1.83 | 208,100 |
2022-08-29 | $1.82 | $1.83 | $1.81 | $1.83 | $1.83 | 589,200 |
2022-08-26 | $1.83 | $1.85 | $1.83 | $1.84 | $1.84 | 395,900 |
2022-08-25 | $1.84 | $1.85 | $1.82 | $1.85 | $1.85 | 480,500 |
2022-08-24 | $1.86 | $1.86 | $1.81 | $1.84 | $1.84 | 1,190,120 |
2022-08-23 | $1.85 | $1.87 | $1.85 | $1.87 | $1.87 | 418,000 |
2022-08-22 | $1.87 | $1.87 | $1.83 | $1.87 | $1.87 | 706,100 |
2022-08-19 | $1.88 | $1.88 | $1.85 | $1.87 | $1.87 | 599,980 |
2022-08-18 | $1.90 | $1.90 | $1.87 | $1.88 | $1.88 | 715,600 |
2022-08-17 | $1.89 | $1.90 | $1.88 | $1.90 | $1.90 | 500,200 |
2022-08-16 | $1.89 | $1.89 | $1.88 | $1.89 | $1.89 | 494,200 |
2022-08-15 | $1.89 | $1.89 | $1.87 | $1.89 | $1.89 | 364,100 |
2022-08-12 | $1.87 | $1.89 | $1.86 | $1.89 | $1.89 | 427,300 |
2022-08-11 | $1.86 | $1.88 | $1.85 | $1.88 | $1.88 | 537,990 |
2022-08-10 | $1.88 | $1.88 | $1.86 | $1.87 | $1.87 | 543,580 |
2022-08-09 | $1.85 | $1.89 | $1.85 | $1.88 | $1.88 | 562,310 |
2022-08-08 | $1.85 | $1.88 | $1.83 | $1.87 | $1.87 | 667,710 |
2022-08-05 | $1.84 | $1.85 | $1.82 | $1.85 | $1.85 | 515,500 |
2022-08-04 | $1.83 | $1.84 | $1.82 | $1.84 | $1.84 | 809,400 |
2022-08-03 | $1.85 | $1.87 | $1.82 | $1.83 | $1.83 | 1,163,100 |
2022-08-02 | $1.87 | $1.88 | $1.83 | $1.85 | $1.85 | 1,580,250 |
2022-08-01 | $1.90 | $1.90 | $1.87 | $1.89 | $1.89 | 1,486,450 |
2022-07-29 | $1.89 | $1.90 | $1.88 | $1.90 | $1.90 | 1,082,500 |
2022-07-28 | $1.89 | $1.89 | $1.87 | $1.89 | $1.89 | 974,400 |
2022-07-27 | $1.89 | $1.89 | $1.86 | $1.88 | $1.88 | 672,500 |
2022-07-26 | $1.88 | $1.89 | $1.86 | $1.89 | $1.89 | 489,200 |
2022-07-25 | $1.91 | $1.91 | $1.86 | $1.88 | $1.88 | 966,400 |
2022-07-22 | $1.90 | $1.90 | $1.88 | $1.90 | $1.90 | 593,700 |
2022-07-21 | $1.92 | $1.92 | $1.88 | $1.90 | $1.90 | 1,042,560 |
2022-07-20 | $1.90 | $1.93 | $1.90 | $1.91 | $1.91 | 967,900 |
2022-07-19 | $1.89 | $1.90 | $1.88 | $1.90 | $1.90 | 590,300 |
2022-07-18 | $1.84 | $1.89 | $1.82 | $1.89 | $1.89 | 1,112,700 |
2022-07-15 | $1.92 | $1.92 | $1.84 | $1.84 | $1.84 | 4,693,300 |
2022-07-14 | $1.98 | $1.98 | $1.92 | $1.93 | $1.93 | 3,177,500 |
2022-07-13 | $1.98 | $1.99 | $1.96 | $1.98 | $1.98 | 1,681,500 |
2022-07-12 | $1.99 | $2.00 | $1.97 | $1.99 | $1.99 | 920,200 |
2022-07-11 | $2.02 | $2.02 | $1.97 | $1.98 | $1.98 | 3,448,710 |
2022-07-08 | $2.02 | $2.03 | $2.02 | $2.02 | $2.02 | 522,290 |
2022-07-07 | $2.03 | $2.04 | $2.01 | $2.03 | $2.03 | 2,291,100 |
2022-07-06 | $2.04 | $2.05 | $2.02 | $2.03 | $2.03 | 1,309,900 |
2022-07-05 | $2.04 | $2.06 | $2.03 | $2.05 | $2.05 | 1,393,090 |
2022-07-04 | $2.04 | $2.05 | $2.03 | $2.03 | $2.03 | 972,800 |
2022-07-01 | $2.04 | $2.05 | $2.04 | $2.04 | $2.04 | 1,819,100 |
2022-06-30 | $2.05 | $2.07 | $2.04 | $2.06 | $2.06 | 2,523,900 |
2022-06-29 | $2.07 | $2.07 | $2.05 | $2.06 | $2.06 | 2,566,100 |
2022-06-28 | $2.06 | $2.06 | $2.04 | $2.06 | $2.06 | 2,035,400 |
2022-06-27 | $2.06 | $2.07 | $2.04 | $2.06 | $2.06 | 2,195,300 |
2022-06-24 | $2.08 | $2.08 | $2.04 | $2.06 | $2.06 | 4,172,470 |
2022-06-23 | $2.06 | $2.09 | $2.03 | $2.08 | $2.08 | 3,882,780 |
2022-06-22 | $2.11 | $2.11 | $2.05 | $2.07 | $2.07 | 4,793,100 |
2022-06-21 | $2.07 | $2.14 | $2.06 | $2.10 | $2.10 | 11,886,510 |
2022-06-20 | $2.05 | $2.05 | $2.02 | $2.04 | $2.04 | 2,062,100 |
2022-06-17 | $2.05 | $2.07 | $2.03 | $2.05 | $2.05 | 1,187,600 |
2022-06-16 | $2.09 | $2.09 | $2.02 | $2.07 | $2.07 | 3,370,600 |
2022-06-15 | $2.80 | $2.81 | $2.76 | $2.77 | $2.06 | 3,709,490 |
2022-06-14 | $2.79 | $2.79 | $2.74 | $2.78 | $2.06 | 2,388,300 |
2022-06-13 | $2.80 | $2.83 | $2.78 | $2.79 | $2.07 | 2,735,800 |
2022-06-10 | $2.76 | $2.81 | $2.76 | $2.81 | $2.08 | 1,217,700 |
2022-06-09 | $2.81 | $2.82 | $2.78 | $2.80 | $2.08 | 1,438,900 |
2022-06-08 | $2.80 | $2.82 | $2.75 | $2.81 | $2.08 | 3,867,410 |
2022-06-07 | $2.78 | $2.78 | $2.75 | $2.77 | $2.06 | 1,437,900 |
2022-06-06 | $2.68 | $2.79 | $2.67 | $2.79 | $2.07 | 3,713,190 |
2022-06-02 | $2.60 | $2.67 | $2.59 | $2.67 | $1.98 | 2,922,560 |
2022-06-01 | $2.60 | $2.60 | $2.58 | $2.59 | $1.92 | 518,700 |
2022-05-31 | $2.60 | $2.61 | $2.58 | $2.60 | $1.93 | 1,157,200 |
2022-05-30 | $2.60 | $2.61 | $2.58 | $2.58 | $1.91 | 1,275,600 |
2022-05-27 | $2.60 | $2.61 | $2.58 | $2.60 | $1.93 | 1,247,200 |
2022-05-26 | $2.58 | $2.60 | $2.56 | $2.60 | $1.93 | 688,700 |
2022-05-25 | $2.59 | $2.59 | $2.55 | $2.58 | $1.91 | 879,700 |
2022-05-24 | $2.60 | $2.60 | $2.57 | $2.59 | $1.92 | 1,057,100 |
2022-05-23 | $2.63 | $2.63 | $2.59 | $2.60 | $1.93 | 2,645,400 |
2022-05-20 | $2.58 | $2.62 | $2.58 | $2.60 | $1.93 | 1,571,500 |
2022-05-19 | $2.59 | $2.59 | $2.55 | $2.57 | $1.91 | 1,513,300 |
2022-05-18 | $2.60 | $2.61 | $2.59 | $2.60 | $1.93 | 801,500 |
2022-05-17 | $2.62 | $2.62 | $2.59 | $2.61 | $1.94 | 928,200 |
2022-05-16 | $2.62 | $2.62 | $2.59 | $2.61 | $1.94 | 645,300 |
2022-05-13 | $2.62 | $2.62 | $2.60 | $2.62 | $1.94 | 1,013,500 |
2022-05-12 | $2.60 | $2.63 | $2.59 | $2.60 | $1.93 | 691,200 |
2022-05-11 | $2.59 | $2.65 | $2.59 | $2.62 | $1.94 | 1,927,960 |
2022-05-10 | $2.59 | $2.60 | $2.56 | $2.59 | $1.92 | 868,600 |
2022-05-09 | $2.61 | $2.62 | $2.59 | $2.60 | $1.93 | 1,348,900 |
2022-05-06 | $2.63 | $2.65 | $2.59 | $2.60 | $1.93 | 1,578,800 |
2022-05-05 | $2.67 | $2.68 | $2.62 | $2.67 | $1.98 | 2,198,600 |
2022-05-04 | $2.67 | $2.67 | $2.67 | $2.67 | $1.98 | 0 |
2022-05-03 | $2.67 | $2.67 | $2.67 | $2.67 | $1.98 | 0 |
2022-04-29 | $2.62 | $2.67 | $2.60 | $2.67 | $1.98 | 2,077,940 |
2022-04-28 | $2.62 | $2.65 | $2.57 | $2.61 | $1.94 | 1,921,440 |
2022-04-27 | $2.63 | $2.66 | $2.58 | $2.65 | $1.97 | 2,458,900 |
2022-04-26 | $2.64 | $2.71 | $2.64 | $2.66 | $1.97 | 1,725,400 |
2022-04-25 | $2.72 | $2.75 | $2.60 | $2.65 | $1.97 | 2,405,250 |
2022-04-22 | $2.71 | $2.76 | $2.69 | $2.74 | $2.03 | 1,110,160 |
2022-04-21 | $2.73 | $2.76 | $2.67 | $2.70 | $2.00 | 2,004,800 |
2022-04-20 | $2.80 | $2.80 | $2.74 | $2.74 | $2.03 | 1,739,100 |
2022-04-19 | $2.74 | $2.79 | $2.72 | $2.78 | $2.06 | 2,117,700 |
2022-04-18 | $2.73 | $2.75 | $2.71 | $2.73 | $2.03 | 1,489,900 |
2022-04-15 | $2.70 | $2.75 | $2.70 | $2.73 | $2.03 | 1,904,600 |
2022-04-14 | $2.70 | $2.72 | $2.68 | $2.70 | $2.00 | 1,591,100 |
2022-04-13 | $2.72 | $2.76 | $2.68 | $2.69 | $2.00 | 2,491,960 |
2022-04-12 | $2.67 | $2.75 | $2.65 | $2.75 | $2.04 | 1,907,320 |
2022-04-11 | $2.74 | $2.74 | $2.66 | $2.67 | $1.98 | 2,441,810 |
2022-04-08 | $2.71 | $2.75 | $2.69 | $2.74 | $2.03 | 1,649,700 |
2022-04-07 | $2.79 | $2.79 | $2.69 | $2.71 | $2.01 | 2,780,400 |
2022-04-06 | $2.70 | $2.80 | $2.70 | $2.78 | $2.06 | 5,085,910 |
2022-04-05 | $2.70 | $2.70 | $2.70 | $2.70 | $2.00 | 0 |
2022-04-04 | $2.70 | $2.70 | $2.70 | $2.70 | $2.00 | 0 |
2022-04-01 | $2.63 | $2.71 | $2.60 | $2.70 | $2.00 | 5,659,500 |
2022-03-31 | $2.56 | $2.65 | $2.56 | $2.62 | $1.94 | 4,345,420 |
2022-03-30 | $2.56 | $2.61 | $2.54 | $2.56 | $1.90 | 3,391,400 |
2022-03-29 | $2.54 | $2.66 | $2.50 | $2.54 | $1.88 | 7,183,100 |
2022-03-28 | $2.46 | $2.46 | $2.35 | $2.46 | $1.83 | 7,596,330 |
2022-03-25 | $2.18 | $2.24 | $2.18 | $2.24 | $1.66 | 1,383,320 |
2022-03-24 | $2.18 | $2.21 | $2.18 | $2.20 | $1.63 | 358,700 |
2022-03-23 | $2.23 | $2.24 | $2.13 | $2.20 | $1.63 | 961,500 |
2022-03-22 | $2.19 | $2.26 | $2.17 | $2.24 | $1.66 | 1,502,500 |
2022-03-21 | $2.21 | $2.22 | $2.18 | $2.19 | $1.62 | 863,300 |
2022-03-18 | $2.18 | $2.23 | $2.16 | $2.20 | $1.63 | 1,715,830 |
2022-03-17 | $2.19 | $2.20 | $2.14 | $2.18 | $1.62 | 1,832,000 |
2022-03-16 | $2.13 | $2.19 | $2.08 | $2.14 | $1.59 | 1,367,000 |
2022-03-15 | $2.32 | $2.32 | $2.10 | $2.10 | $1.56 | 1,862,700 |
2022-03-14 | $2.32 | $2.35 | $2.26 | $2.27 | $1.68 | 501,600 |
2022-03-11 | $2.30 | $2.35 | $2.30 | $2.34 | $1.74 | 531,210 |
2022-03-10 | $2.35 | $2.39 | $2.32 | $2.35 | $1.74 | 622,160 |
2022-03-09 | $2.40 | $2.40 | $2.25 | $2.33 | $1.73 | 1,538,500 |
2022-03-08 | $2.41 | $2.43 | $2.35 | $2.38 | $1.77 | 1,103,900 |
2022-03-07 | $2.45 | $2.46 | $2.42 | $2.43 | $1.80 | 633,700 |
2022-03-04 | $2.46 | $2.46 | $2.42 | $2.44 | $1.81 | 414,170 |
2022-03-03 | $2.43 | $2.46 | $2.43 | $2.46 | $1.83 | 589,200 |
2022-03-02 | $2.43 | $2.44 | $2.40 | $2.44 | $1.81 | 774,070 |
2022-03-01 | $2.41 | $2.44 | $2.41 | $2.42 | $1.80 | 334,800 |
2022-02-28 | $2.40 | $2.43 | $2.38 | $2.40 | $1.78 | 515,500 |
2022-02-25 | $2.40 | $2.45 | $2.39 | $2.41 | $1.79 | 1,171,700 |
2022-02-24 | $2.44 | $2.45 | $2.38 | $2.40 | $1.78 | 1,526,500 |
2022-02-23 | $2.47 | $2.47 | $2.44 | $2.45 | $1.82 | 680,800 |
2022-02-22 | $2.46 | $2.49 | $2.44 | $2.45 | $1.82 | 758,100 |
2022-02-21 | $2.48 | $2.48 | $2.45 | $2.48 | $1.84 | 351,900 |
2022-02-18 | $2.42 | $2.49 | $2.42 | $2.48 | $1.84 | 1,017,810 |
2022-02-17 | $2.45 | $2.45 | $2.41 | $2.43 | $1.80 | 1,260,700 |
2022-02-16 | $2.47 | $2.49 | $2.43 | $2.43 | $1.80 | 2,254,600 |
2022-02-15 | $2.49 | $2.49 | $2.43 | $2.44 | $1.81 | 2,161,800 |
2022-02-14 | $2.55 | $2.55 | $2.48 | $2.48 | $1.84 | 970,300 |
2022-02-11 | $2.55 | $2.59 | $2.55 | $2.57 | $1.91 | 1,139,600 |
2022-02-10 | $2.53 | $2.57 | $2.53 | $2.56 | $1.90 | 808,000 |
2022-02-09 | $2.55 | $2.58 | $2.49 | $2.55 | $1.89 | 1,824,400 |
2022-02-08 | $2.46 | $2.52 | $2.46 | $2.52 | $1.87 | 1,594,290 |
2022-02-07 | $2.37 | $2.47 | $2.37 | $2.46 | $1.83 | 2,763,500 |
2022-02-04 | $2.40 | $2.40 | $2.40 | $2.40 | $1.78 | 0 |
2022-02-03 | $2.40 | $2.40 | $2.40 | $2.40 | $1.78 | 0 |
2022-02-02 | $2.40 | $2.40 | $2.40 | $2.40 | $1.78 | 0 |
2022-02-01 | $2.40 | $2.40 | $2.40 | $2.40 | $1.78 | 0 |
2022-01-28 | $2.47 | $2.47 | $2.40 | $2.40 | $1.78 | 7,202,100 |
2022-01-27 | $2.75 | $2.76 | $2.66 | $2.67 | $1.98 | 2,620,000 |
2022-01-26 | $2.72 | $2.76 | $2.72 | $2.75 | $2.04 | 766,390 |
2022-01-25 | $2.79 | $2.80 | $2.71 | $2.71 | $2.01 | 1,876,400 |
2022-01-24 | $2.79 | $2.80 | $2.76 | $2.80 | $2.08 | 691,500 |
2022-01-21 | $2.80 | $2.81 | $2.76 | $2.78 | $2.06 | 1,320,500 |
2022-01-20 | $2.81 | $2.86 | $2.79 | $2.81 | $2.08 | 1,749,760 |
2022-01-19 | $2.76 | $2.83 | $2.76 | $2.82 | $2.09 | 2,850,900 |
2022-01-18 | $2.72 | $2.77 | $2.71 | $2.77 | $2.06 | 1,104,300 |
2022-01-17 | $2.72 | $2.74 | $2.70 | $2.73 | $2.03 | 922,900 |
2022-01-14 | $2.77 | $2.80 | $2.71 | $2.72 | $2.02 | 1,567,940 |
2022-01-13 | $2.80 | $2.82 | $2.78 | $2.79 | $2.07 | 673,100 |
2022-01-12 | $2.82 | $2.82 | $2.76 | $2.80 | $2.08 | 1,344,500 |
2022-01-11 | $2.78 | $2.83 | $2.76 | $2.82 | $2.09 | 2,006,800 |
2022-01-10 | $2.75 | $2.77 | $2.73 | $2.76 | $2.05 | 1,793,900 |
2022-01-07 | $2.70 | $2.74 | $2.69 | $2.73 | $2.03 | 1,994,100 |
2022-01-06 | $2.66 | $2.70 | $2.66 | $2.69 | $2.00 | 913,900 |
2022-01-05 | $2.69 | $2.69 | $2.66 | $2.68 | $1.99 | 650,800 |
2022-01-04 | $2.64 | $2.69 | $2.64 | $2.69 | $2.00 | 1,245,600 |
2022-01-03 | $2.64 | $2.64 | $2.64 | $2.64 | $1.96 | 0 |
2021-12-31 | $2.66 | $2.66 | $2.63 | $2.64 | $1.96 | 717,590 |
2021-12-30 | $2.66 | $2.67 | $2.62 | $2.66 | $1.97 | 834,900 |
2021-12-29 | $2.64 | $2.66 | $2.62 | $2.66 | $1.97 | 553,050 |
2021-12-28 | $2.63 | $2.65 | $2.62 | $2.64 | $1.96 | 391,400 |
2021-12-27 | $2.62 | $2.64 | $2.60 | $2.63 | $1.95 | 907,100 |
2021-12-24 | $2.67 | $2.68 | $2.63 | $2.63 | $1.95 | 992,100 |
2021-12-23 | $2.64 | $2.68 | $2.64 | $2.67 | $1.98 | 1,089,900 |
2021-12-22 | $2.65 | $2.65 | $2.62 | $2.63 | $1.95 | 607,000 |
2021-12-21 | $2.63 | $2.67 | $2.61 | $2.65 | $1.97 | 875,800 |
2021-12-20 | $2.68 | $2.70 | $2.62 | $2.62 | $1.94 | 1,306,900 |
2021-12-17 | $2.68 | $2.71 | $2.67 | $2.68 | $1.99 | 1,612,200 |
2021-12-16 | $2.64 | $2.68 | $2.61 | $2.67 | $1.98 | 1,916,900 |
2021-12-15 | $2.64 | $2.64 | $2.60 | $2.62 | $1.94 | 552,700 |
2021-12-14 | $2.64 | $2.64 | $2.61 | $2.62 | $1.94 | 676,200 |
2021-12-13 | $2.62 | $2.66 | $2.62 | $2.65 | $1.97 | 874,280 |
2021-12-10 | $2.63 | $2.64 | $2.61 | $2.62 | $1.94 | 707,500 |
2021-12-09 | $2.65 | $2.66 | $2.63 | $2.65 | $1.97 | 888,150 |
2021-12-08 | $2.66 | $2.66 | $2.64 | $2.65 | $1.97 | 546,700 |
2021-12-07 | $2.62 | $2.66 | $2.62 | $2.66 | $1.97 | 1,322,850 |
2021-12-06 | $2.61 | $2.66 | $2.60 | $2.60 | $1.93 | 2,068,460 |
2021-12-03 | $2.60 | $2.60 | $2.60 | $2.60 | $1.93 | 1,603,800 |
2021-12-02 | $2.58 | $2.58 | $2.58 | $2.58 | $1.91 | 1,607,500 |
2021-12-01 | $2.51 | $2.54 | $2.49 | $2.53 | $1.88 | 767,600 |
2021-11-30 | $2.52 | $2.55 | $2.49 | $2.51 | $1.86 | 696,000 |
2021-11-29 | $2.55 | $2.55 | $2.50 | $2.52 | $1.87 | 2,378,400 |
2021-11-26 | $2.59 | $2.64 | $2.58 | $2.59 | $1.92 | 1,110,900 |
2021-11-25 | $2.65 | $2.66 | $2.58 | $2.61 | $1.94 | 943,000 |
2021-11-24 | $2.59 | $2.65 | $2.59 | $2.64 | $1.96 | 1,637,900 |
2021-11-23 | $2.47 | $2.63 | $2.47 | $2.61 | $1.94 | 3,123,940 |
2021-11-22 | $2.46 | $2.52 | $2.46 | $2.50 | $1.85 | 1,899,280 |
2021-11-19 | $2.40 | $2.46 | $2.37 | $2.45 | $1.82 | 1,176,320 |
2021-11-18 | $2.39 | $2.44 | $2.39 | $2.41 | $1.79 | 1,334,100 |
2021-11-17 | $2.34 | $2.40 | $2.34 | $2.40 | $1.78 | 871,500 |
2021-11-16 | $2.37 | $2.38 | $2.33 | $2.35 | $1.74 | 1,223,550 |
2021-11-15 | $2.36 | $2.38 | $2.34 | $2.38 | $1.77 | 880,100 |
2021-11-12 | $2.40 | $2.43 | $2.34 | $2.37 | $1.76 | 2,072,300 |
2021-11-11 | $2.38 | $2.42 | $2.34 | $2.41 | $1.79 | 1,880,800 |
2021-11-10 | $2.38 | $2.38 | $2.25 | $2.34 | $1.74 | 3,833,300 |
2021-11-09 | $2.50 | $2.50 | $2.36 | $2.40 | $1.78 | 3,225,720 |
2021-11-08 | $2.46 | $2.52 | $2.45 | $2.48 | $1.84 | 1,543,980 |
2021-11-05 | $2.63 | $2.63 | $2.63 | $2.63 | $1.95 | 4,238,610 |
2021-11-04 | $2.66 | $2.66 | $2.61 | $2.63 | $1.95 | 1,230,500 |
2021-11-03 | $2.63 | $2.66 | $2.61 | $2.65 | $1.97 | 967,900 |
2021-11-02 | $2.72 | $2.73 | $2.56 | $2.61 | $1.94 | 2,695,680 |
2021-11-01 | $2.69 | $2.73 | $2.65 | $2.72 | $2.02 | 1,961,100 |
2021-10-29 | $2.63 | $2.71 | $2.63 | $2.67 | $1.98 | 2,346,800 |
2021-10-28 | $2.75 | $2.79 | $2.62 | $2.62 | $1.94 | 4,404,680 |
2021-10-27 | $2.91 | $2.91 | $2.77 | $2.81 | $2.08 | 1,998,420 |
2021-10-26 | $2.93 | $2.94 | $2.88 | $2.90 | $2.15 | 1,349,400 |
2021-10-25 | $2.91 | $2.94 | $2.89 | $2.93 | $2.17 | 2,036,000 |
2021-10-22 | $3.05 | $3.05 | $2.86 | $2.89 | $2.14 | 7,197,600 |
2021-10-21 | $3.09 | $3.11 | $3.05 | $3.06 | $2.27 | 3,366,600 |
2021-10-20 | $3.03 | $3.10 | $3.02 | $3.07 | $2.28 | 3,484,300 |
2021-10-19 | $3.03 | $3.09 | $3.01 | $3.06 | $2.27 | 3,545,500 |
2021-10-18 | $2.95 | $3.05 | $2.90 | $3.03 | $2.25 | 7,964,080 |
2021-10-15 | $2.92 | $2.93 | $2.85 | $2.87 | $2.13 | 1,752,010 |
2021-10-14 | $2.72 | $2.94 | $2.72 | $2.92 | $2.17 | 2,912,080 |
2021-10-13 | $2.72 | $2.82 | $2.66 | $2.78 | $2.06 | 3,968,370 |
2021-10-12 | $3.23 | $3.38 | $3.21 | $3.25 | $1.99 | 5,717,810 |
2021-10-11 | $3.22 | $3.22 | $3.14 | $3.15 | $1.93 | 1,623,880 |
2021-10-08 | $3.18 | $3.23 | $3.15 | $3.22 | $1.97 | 4,091,280 |
2021-10-07 | $3.18 | $3.18 | $3.18 | $3.18 | $1.95 | 0 |
2021-10-06 | $3.18 | $3.18 | $3.18 | $3.18 | $1.95 | 0 |
2021-09-30 | $3.14 | $3.19 | $3.11 | $3.18 | $1.95 | 2,742,600 |
2021-09-29 | $3.20 | $3.20 | $3.10 | $3.13 | $1.92 | 2,092,200 |
2021-09-28 | $3.20 | $3.22 | $3.16 | $3.20 | $1.96 | 1,582,320 |
2021-09-27 | $3.25 | $3.25 | $3.14 | $3.16 | $1.93 | 2,204,300 |
2021-09-24 | $3.37 | $3.38 | $3.24 | $3.26 | $2.00 | 2,190,800 |
2021-09-23 | $3.34 | $3.40 | $3.32 | $3.38 | $2.07 | 4,870,100 |
2021-09-22 | $3.29 | $3.31 | $3.17 | $3.30 | $2.02 | 3,135,000 |
2021-09-21 | $3.30 | $3.30 | $3.30 | $3.30 | $2.02 | 0 |
2021-09-20 | $3.30 | $3.30 | $3.30 | $3.30 | $2.02 | 0 |
2021-09-17 | $3.35 | $3.42 | $3.23 | $3.30 | $2.02 | 4,055,600 |
2021-09-16 | $3.53 | $3.59 | $3.34 | $3.36 | $2.06 | 5,574,780 |
2021-09-15 | $3.53 | $3.58 | $3.46 | $3.49 | $2.14 | 4,864,200 |
2021-09-14 | $3.73 | $3.73 | $3.46 | $3.55 | $2.17 | 5,951,510 |
2021-09-13 | $3.71 | $3.78 | $3.68 | $3.74 | $2.29 | 2,700,560 |
2021-09-10 | $3.75 | $3.79 | $3.70 | $3.72 | $2.28 | 3,436,400 |
2021-09-09 | $3.58 | $3.78 | $3.58 | $3.78 | $2.31 | 6,729,850 |
2021-09-08 | $3.61 | $3.63 | $3.56 | $3.58 | $2.19 | 3,361,900 |
2021-09-07 | $3.39 | $3.67 | $3.39 | $3.65 | $2.23 | 8,916,750 |
2021-09-06 | $3.35 | $3.41 | $3.32 | $3.39 | $2.07 | 3,902,580 |
2021-09-03 | $3.27 | $3.35 | $3.26 | $3.34 | $2.04 | 3,702,630 |
2021-09-02 | $3.17 | $3.29 | $3.11 | $3.29 | $2.01 | 5,954,460 |
2021-09-01 | $3.22 | $3.29 | $3.14 | $3.20 | $1.96 | 5,672,980 |
2021-08-31 | $3.02 | $3.22 | $3.02 | $3.21 | $1.96 | 8,746,200 |
2021-08-30 | $3.01 | $3.11 | $2.98 | $3.00 | $1.84 | 4,833,680 |
2021-08-27 | $2.85 | $3.04 | $2.79 | $3.01 | $1.84 | 13,281,930 |
2021-08-26 | $2.79 | $2.79 | $2.76 | $2.79 | $1.71 | 4,358,400 |
2021-08-25 | $2.52 | $2.55 | $2.49 | $2.54 | $1.55 | 1,628,380 |
2021-08-24 | $2.51 | $2.54 | $2.49 | $2.53 | $1.55 | 1,424,460 |
2021-08-23 | $2.53 | $2.54 | $2.48 | $2.51 | $1.54 | 1,592,760 |
2021-08-20 | $2.51 | $2.53 | $2.47 | $2.51 | $1.54 | 1,430,600 |
2021-08-19 | $2.59 | $2.59 | $2.41 | $2.53 | $1.55 | 2,977,230 |
2021-08-18 | $2.55 | $2.60 | $2.55 | $2.59 | $1.59 | 1,030,200 |
2021-08-17 | $2.57 | $2.61 | $2.54 | $2.56 | $1.57 | 2,107,300 |
2021-08-16 | $2.60 | $2.60 | $2.56 | $2.58 | $1.58 | 603,600 |
2021-08-13 | $2.58 | $2.61 | $2.57 | $2.59 | $1.59 | 1,108,990 |
2021-08-12 | $2.56 | $2.60 | $2.53 | $2.59 | $1.59 | 1,635,200 |
2021-08-11 | $2.53 | $2.56 | $2.53 | $2.56 | $1.57 | 868,680 |
2021-08-10 | $2.53 | $2.54 | $2.51 | $2.53 | $1.55 | 702,080 |
2021-08-09 | $2.55 | $2.56 | $2.52 | $2.54 | $1.55 | 656,400 |
2021-08-06 | $2.51 | $2.56 | $2.51 | $2.55 | $1.56 | 916,200 |
2021-08-05 | $2.55 | $2.57 | $2.51 | $2.53 | $1.55 | 827,700 |
2021-08-04 | $2.49 | $2.55 | $2.48 | $2.55 | $1.56 | 1,444,880 |
2021-08-03 | $2.50 | $2.51 | $2.47 | $2.49 | $1.52 | 941,900 |
2021-08-02 | $2.49 | $2.55 | $2.44 | $2.53 | $1.55 | 2,860,100 |
2021-07-30 | $2.48 | $2.61 | $2.48 | $2.61 | $1.60 | 3,052,470 |
2021-07-29 | $2.46 | $2.50 | $2.45 | $2.50 | $1.53 | 1,507,800 |
2021-07-28 | $2.46 | $2.50 | $2.39 | $2.46 | $1.51 | 1,718,010 |
2021-07-27 | $2.55 | $2.60 | $2.44 | $2.45 | $1.50 | 2,629,700 |
2021-07-26 | $2.62 | $2.62 | $2.53 | $2.57 | $1.57 | 2,345,100 |
2021-07-23 | $2.61 | $2.64 | $2.58 | $2.60 | $1.59 | 3,544,070 |
2021-07-22 | $2.55 | $2.61 | $2.54 | $2.61 | $1.60 | 4,243,320 |
2021-07-21 | $2.46 | $2.54 | $2.46 | $2.53 | $1.55 | 3,177,500 |
2021-07-20 | $2.45 | $2.48 | $2.43 | $2.45 | $1.50 | 1,959,600 |
2021-07-19 | $2.51 | $2.56 | $2.48 | $2.48 | $1.52 | 2,011,900 |
2021-07-16 | $2.52 | $2.60 | $2.48 | $2.51 | $1.53 | 5,021,800 |
2021-07-15 | $2.40 | $2.55 | $2.39 | $2.53 | $1.54 | 7,332,680 |
2021-07-14 | $2.42 | $2.43 | $2.38 | $2.40 | $1.46 | 807,050 |
2021-07-13 | $2.40 | $2.43 | $2.37 | $2.41 | $1.47 | 1,942,550 |
2021-07-12 | $2.36 | $2.42 | $2.36 | $2.40 | $1.46 | 2,036,380 |
2021-07-09 | $2.32 | $2.35 | $2.30 | $2.35 | $1.43 | 1,401,700 |
2021-07-08 | $2.33 | $2.33 | $2.29 | $2.31 | $1.41 | 1,081,820 |
2021-07-07 | $2.33 | $2.33 | $2.30 | $2.33 | $1.42 | 876,070 |
2021-07-06 | $2.32 | $2.33 | $2.30 | $2.32 | $1.41 | 1,332,700 |
2021-07-05 | $2.30 | $2.32 | $2.28 | $2.32 | $1.41 | 1,074,000 |
2021-07-02 | $2.26 | $2.30 | $2.26 | $2.29 | $1.40 | 1,012,600 |
2021-07-01 | $2.31 | $2.31 | $2.26 | $2.27 | $1.38 | 1,458,800 |
2021-06-30 | $2.34 | $2.35 | $2.26 | $2.31 | $1.41 | 5,082,650 |
2021-06-29 | $2.20 | $2.21 | $2.17 | $2.18 | $1.33 | 1,190,800 |
2021-06-28 | $2.23 | $2.23 | $2.18 | $2.18 | $1.33 | 1,067,070 |
2021-06-25 | $2.18 | $2.25 | $2.17 | $2.24 | $1.37 | 1,812,340 |
2021-06-24 | $2.18 | $2.20 | $2.16 | $2.19 | $1.33 | 901,700 |
2021-06-23 | $2.15 | $2.18 | $2.15 | $2.18 | $1.33 | 891,700 |
2021-06-22 | $2.14 | $2.18 | $2.14 | $2.17 | $1.32 | 1,040,100 |
2021-06-21 | $2.13 | $2.20 | $2.13 | $2.18 | $1.33 | 2,157,840 |
2021-06-18 | $2.13 | $2.13 | $2.05 | $2.11 | $1.29 | 2,273,550 |
2021-06-17 | $2.19 | $2.23 | $2.13 | $2.15 | $1.31 | 2,237,100 |
2021-06-16 | $2.22 | $2.25 | $2.19 | $2.22 | $1.35 | 766,700 |
2021-06-15 | $2.31 | $2.31 | $2.21 | $2.22 | $1.35 | 1,926,700 |
2021-06-14 | $2.31 | $2.31 | $2.31 | $2.31 | $1.41 | 0 |
2021-06-11 | $2.29 | $2.33 | $2.29 | $2.31 | $1.41 | 1,067,560 |
2021-06-10 | $2.31 | $2.31 | $2.26 | $2.30 | $1.40 | 1,014,560 |
2021-06-09 | $2.24 | $2.31 | $2.24 | $2.31 | $1.41 | 3,094,850 |
2021-06-08 | $2.20 | $2.23 | $2.19 | $2.23 | $1.36 | 929,000 |
2021-06-07 | $2.25 | $2.25 | $2.19 | $2.20 | $1.34 | 1,063,000 |
2021-06-04 | $2.25 | $2.27 | $2.23 | $2.26 | $1.38 | 733,600 |
2021-06-03 | $2.24 | $2.30 | $2.23 | $2.27 | $1.38 | 1,729,050 |
2021-06-02 | $2.23 | $2.26 | $2.21 | $2.23 | $1.36 | 1,106,200 |
2021-06-01 | $2.27 | $2.28 | $2.18 | $2.25 | $1.37 | 1,541,400 |
2021-05-31 | $2.25 | $2.27 | $2.22 | $2.25 | $1.37 | 739,300 |
2021-05-28 | $2.29 | $2.33 | $2.22 | $2.25 | $1.37 | 1,779,400 |
2021-05-27 | $2.13 | $2.27 | $2.13 | $2.25 | $1.37 | 4,129,790 |
2021-05-26 | $2.12 | $2.14 | $2.11 | $2.14 | $1.30 | 966,100 |
2021-05-25 | $2.10 | $2.14 | $2.09 | $2.13 | $1.30 | 1,523,800 |
2021-05-24 | $2.12 | $2.14 | $2.08 | $2.09 | $1.27 | 1,579,810 |
2021-05-21 | $2.14 | $2.19 | $2.10 | $2.16 | $1.32 | 1,742,000 |
2021-05-20 | $2.18 | $2.19 | $2.10 | $2.11 | $1.29 | 4,552,920 |
2021-05-19 | $2.33 | $2.33 | $2.23 | $2.25 | $1.37 | 2,274,800 |
2021-05-18 | $2.29 | $2.35 | $2.28 | $2.34 | $1.43 | 2,110,700 |
2021-05-17 | $2.35 | $2.38 | $2.28 | $2.28 | $1.39 | 2,978,230 |
2021-05-14 | $2.35 | $2.40 | $2.34 | $2.36 | $1.44 | 2,072,900 |
2021-05-13 | $2.45 | $2.47 | $2.32 | $2.35 | $1.43 | 4,132,600 |
2021-05-12 | $2.42 | $2.48 | $2.42 | $2.47 | $1.51 | 2,880,200 |
2021-05-11 | $2.49 | $2.49 | $2.34 | $2.43 | $1.48 | 6,575,220 |
2021-05-10 | $2.47 | $2.56 | $2.41 | $2.55 | $1.55 | 5,618,960 |
2021-05-07 | $2.38 | $2.45 | $2.31 | $2.42 | $1.48 | 6,035,450 |
2021-05-06 | $2.23 | $2.37 | $2.23 | $2.35 | $1.43 | 5,713,540 |
2021-05-05 | $2.19 | $2.19 | $2.19 | $2.19 | $1.33 | 0 |
2021-05-04 | $2.19 | $2.19 | $2.19 | $2.19 | $1.33 | 0 |
2021-04-30 | $2.14 | $2.23 | $2.12 | $2.19 | $1.33 | 3,718,050 |
2021-04-29 | $2.02 | $2.12 | $2.01 | $2.12 | $1.29 | 3,850,560 |
2021-04-28 | $1.97 | $2.05 | $1.96 | $2.03 | $1.24 | 2,967,340 |
2021-04-27 | $2.04 | $2.08 | $1.95 | $1.98 | $1.21 | 3,573,100 |
2021-04-26 | $2.12 | $2.13 | $2.03 | $2.04 | $1.24 | 4,788,110 |
2021-04-23 | $2.10 | $2.14 | $2.09 | $2.11 | $1.29 | 4,597,020 |
2021-04-22 | $1.94 | $2.12 | $1.94 | $2.10 | $1.28 | 8,578,470 |
2021-04-21 | $1.92 | $1.94 | $1.87 | $1.93 | $1.18 | 6,589,980 |
2021-04-20 | $1.83 | $1.96 | $1.83 | $1.90 | $1.16 | 4,132,100 |
2021-04-19 | $1.82 | $1.85 | $1.81 | $1.85 | $1.13 | 2,856,630 |
2021-04-16 | $1.84 | $1.87 | $1.80 | $1.84 | $1.12 | 5,775,170 |
2021-04-15 | $1.79 | $1.79 | $1.79 | $1.79 | $1.09 | 0 |
2021-04-14 | $1.75 | $1.82 | $1.73 | $1.79 | $1.09 | 4,617,970 |
2021-04-13 | $1.80 | $1.80 | $1.72 | $1.74 | $1.06 | 3,549,000 |
2021-04-12 | $1.69 | $1.78 | $1.68 | $1.78 | $1.09 | 5,901,160 |
2021-04-09 | $1.69 | $1.70 | $1.64 | $1.69 | $1.03 | 2,115,780 |
2021-04-08 | $1.65 | $1.75 | $1.62 | $1.69 | $1.03 | 7,690,370 |
2021-04-07 | $1.57 | $1.64 | $1.56 | $1.63 | $0.99 | 3,535,370 |
2021-04-06 | $1.55 | $1.59 | $1.54 | $1.57 | $0.96 | 1,445,850 |
2021-04-05 | $1.55 | $1.55 | $1.55 | $1.55 | $0.94 | 0 |
2021-04-02 | $1.58 | $1.58 | $1.53 | $1.55 | $0.94 | 1,909,890 |
2021-04-01 | $1.51 | $1.60 | $1.49 | $1.59 | $0.97 | 4,664,120 |
2021-03-31 | $1.50 | $1.52 | $1.50 | $1.52 | $0.93 | 483,300 |
2021-03-30 | $1.50 | $1.52 | $1.50 | $1.51 | $0.92 | 415,000 |
2021-03-29 | $1.52 | $1.52 | $1.50 | $1.52 | $0.93 | 423,500 |
2021-03-26 | $1.50 | $1.51 | $1.50 | $1.51 | $0.92 | 146,610 |
2021-03-25 | $1.50 | $1.51 | $1.49 | $1.51 | $0.92 | 417,900 |
2021-03-24 | $1.51 | $1.52 | $1.50 | $1.51 | $0.92 | 732,240 |
2021-03-23 | $1.54 | $1.54 | $1.51 | $1.53 | $0.93 | 558,640 |
2021-03-22 | $1.50 | $1.54 | $1.50 | $1.54 | $0.94 | 983,030 |
2021-03-19 | $1.50 | $1.52 | $1.49 | $1.51 | $0.92 | 696,700 |
2021-03-18 | $1.51 | $1.52 | $1.49 | $1.52 | $0.93 | 1,284,810 |
2021-03-17 | $1.52 | $1.52 | $1.50 | $1.52 | $0.93 | 699,190 |
2021-03-16 | $1.54 | $1.54 | $1.52 | $1.53 | $0.93 | 936,320 |
2021-03-15 | $1.54 | $1.56 | $1.53 | $1.55 | $0.94 | 1,212,400 |
2021-03-12 | $1.52 | $1.54 | $1.51 | $1.54 | $0.94 | 1,166,880 |
2021-03-11 | $1.50 | $1.53 | $1.49 | $1.53 | $0.93 | 1,323,150 |
2021-03-10 | $1.52 | $1.52 | $1.49 | $1.52 | $0.93 | 788,500 |
2021-03-09 | $1.50 | $1.54 | $1.47 | $1.52 | $0.93 | 1,992,750 |
2021-03-08 | $1.50 | $1.52 | $1.50 | $1.51 | $0.92 | 604,900 |
2021-03-05 | $1.50 | $1.51 | $1.49 | $1.51 | $0.92 | 772,540 |
2021-03-04 | $1.52 | $1.53 | $1.50 | $1.52 | $0.93 | 1,161,060 |
2021-03-03 | $1.49 | $1.53 | $1.49 | $1.53 | $0.93 | 2,079,900 |
2021-03-02 | $1.50 | $1.50 | $1.47 | $1.49 | $0.91 | 546,190 |
2021-03-01 | $1.48 | $1.51 | $1.47 | $1.51 | $0.92 | 728,500 |
2021-02-26 | $1.50 | $1.50 | $1.47 | $1.50 | $0.91 | 1,004,800 |
2021-02-25 | $1.48 | $1.52 | $1.48 | $1.52 | $0.93 | 1,143,930 |
2021-02-24 | $1.50 | $1.50 | $1.46 | $1.48 | $0.90 | 1,521,200 |
2021-02-23 | $1.49 | $1.57 | $1.48 | $1.50 | $0.91 | 7,060,800 |
2021-02-22 | $1.42 | $1.50 | $1.42 | $1.49 | $0.91 | 4,758,800 |
2021-02-19 | $1.40 | $1.42 | $1.39 | $1.41 | $0.86 | 773,170 |
2021-02-18 | $1.40 | $1.41 | $1.38 | $1.40 | $0.85 | 1,368,300 |
2021-02-17 | $1.38 | $1.38 | $1.38 | $1.38 | $0.84 | 0 |
2021-02-16 | $1.38 | $1.38 | $1.38 | $1.38 | $0.84 | 0 |
2021-02-15 | $1.38 | $1.38 | $1.38 | $1.38 | $0.84 | 0 |
2021-02-12 | $1.38 | $1.38 | $1.38 | $1.38 | $0.84 | 0 |
2021-02-11 | $1.38 | $1.38 | $1.38 | $1.38 | $0.84 | 0 |
2021-02-10 | $1.36 | $1.39 | $1.35 | $1.38 | $0.84 | 1,069,600 |
2021-02-09 | $1.32 | $1.37 | $1.32 | $1.37 | $0.84 | 907,000 |
2021-02-08 | $1.32 | $1.33 | $1.30 | $1.33 | $0.81 | 590,600 |
2021-02-05 | $1.30 | $1.33 | $1.30 | $1.32 | $0.80 | 656,300 |
2021-02-04 | $1.31 | $1.33 | $1.31 | $1.32 | $0.80 | 430,700 |
2021-02-03 | $1.30 | $1.33 | $1.30 | $1.33 | $0.81 | 518,600 |
2021-02-02 | $1.33 | $1.33 | $1.30 | $1.33 | $0.81 | 1,072,790 |
2021-02-01 | $1.36 | $1.36 | $1.30 | $1.34 | $0.82 | 1,097,300 |
2021-01-29 | $1.37 | $1.37 | $1.35 | $1.36 | $0.83 | 816,100 |
2021-01-28 | $1.37 | $1.38 | $1.35 | $1.37 | $0.84 | 295,800 |
2021-01-27 | $1.38 | $1.38 | $1.35 | $1.38 | $0.84 | 1,631,620 |
2021-01-26 | $1.39 | $1.39 | $1.37 | $1.39 | $0.85 | 421,100 |
2021-01-25 | $1.41 | $1.41 | $1.36 | $1.39 | $0.85 | 851,600 |
2021-01-22 | $1.41 | $1.42 | $1.39 | $1.41 | $0.86 | 648,400 |
2021-01-21 | $1.42 | $1.42 | $1.40 | $1.42 | $0.87 | 349,100 |
2021-01-20 | $1.40 | $1.43 | $1.40 | $1.43 | $0.87 | 428,410 |
2021-01-19 | $1.40 | $1.42 | $1.40 | $1.42 | $0.87 | 447,300 |
2021-01-18 | $1.41 | $1.42 | $1.40 | $1.41 | $0.86 | 466,280 |
2021-01-15 | $1.39 | $1.42 | $1.39 | $1.41 | $0.86 | 589,100 |
2021-01-14 | $1.41 | $1.43 | $1.40 | $1.42 | $0.87 | 608,400 |
2021-01-13 | $1.42 | $1.44 | $1.40 | $1.43 | $0.87 | 549,900 |
2021-01-12 | $1.45 | $1.45 | $1.41 | $1.42 | $0.87 | 1,055,900 |
2021-01-11 | $1.46 | $1.48 | $1.43 | $1.44 | $0.88 | 1,294,310 |
2021-01-08 | $1.49 | $1.49 | $1.46 | $1.48 | $0.90 | 759,000 |
2021-01-07 | $1.48 | $1.49 | $1.46 | $1.49 | $0.91 | 788,600 |
2021-01-06 | $1.48 | $1.48 | $1.45 | $1.48 | $0.90 | 411,290 |
2021-01-05 | $1.48 | $1.50 | $1.48 | $1.49 | $0.91 | 564,100 |
2021-01-04 | $1.49 | $1.50 | $1.48 | $1.50 | $0.91 | 670,890 |
2021-01-01 | $1.50 | $1.50 | $1.50 | $1.50 | $0.91 | 0 |
2020-12-31 | $1.49 | $1.50 | $1.47 | $1.50 | $0.91 | 248,000 |
2020-12-30 | $1.49 | $1.49 | $1.47 | $1.49 | $0.91 | 211,100 |
2020-12-29 | $1.48 | $1.49 | $1.47 | $1.48 | $0.90 | 256,100 |
2020-12-28 | $1.48 | $1.48 | $1.46 | $1.48 | $0.90 | 255,500 |
2020-12-25 | $1.47 | $1.47 | $1.45 | $1.47 | $0.90 | 463,300 |
2020-12-24 | $1.49 | $1.49 | $1.46 | $1.47 | $0.90 | 611,100 |
2020-12-23 | $1.48 | $1.50 | $1.48 | $1.49 | $0.91 | 482,000 |
2020-12-22 | $1.50 | $1.50 | $1.47 | $1.49 | $0.91 | 848,700 |
2020-12-21 | $1.49 | $1.51 | $1.48 | $1.51 | $0.92 | 508,040 |
2020-12-18 | $1.49 | $1.50 | $1.47 | $1.50 | $0.91 | 385,300 |
2020-12-17 | $1.50 | $1.50 | $1.47 | $1.50 | $0.91 | 242,000 |
2020-12-16 | $1.49 | $1.50 | $1.47 | $1.50 | $0.91 | 394,900 |
2020-12-15 | $1.48 | $1.49 | $1.46 | $1.49 | $0.91 | 305,700 |
2020-12-14 | $1.49 | $1.49 | $1.45 | $1.49 | $0.91 | 696,370 |
2020-12-11 | $1.51 | $1.51 | $1.47 | $1.50 | $0.91 | 350,300 |
2020-12-10 | $1.48 | $1.51 | $1.47 | $1.51 | $0.92 | 560,980 |
2020-12-09 | $1.50 | $1.50 | $1.48 | $1.49 | $0.91 | 212,100 |
2020-12-08 | $1.51 | $1.51 | $1.48 | $1.50 | $0.91 | 431,670 |
2020-12-07 | $1.52 | $1.52 | $1.50 | $1.52 | $0.93 | 370,050 |
2020-12-04 | $1.53 | $1.53 | $1.51 | $1.53 | $0.93 | 478,080 |
2020-12-03 | $1.53 | $1.54 | $1.52 | $1.54 | $0.94 | 381,750 |
2020-12-02 | $1.51 | $1.53 | $1.51 | $1.53 | $0.93 | 813,160 |
2020-12-01 | $1.48 | $1.52 | $1.45 | $1.52 | $0.93 | 667,760 |
2020-11-30 | $1.47 | $1.55 | $1.46 | $1.50 | $0.91 | 2,146,220 |
2020-11-27 | $1.46 | $1.47 | $1.45 | $1.46 | $0.89 | 568,100 |
2020-11-26 | $1.44 | $1.46 | $1.44 | $1.46 | $0.89 | 335,970 |
2020-11-25 | $1.43 | $1.46 | $1.43 | $1.46 | $0.89 | 742,060 |
2020-11-24 | $1.43 | $1.45 | $1.42 | $1.44 | $0.88 | 667,890 |
2020-11-23 | $1.43 | $1.45 | $1.41 | $1.45 | $0.88 | 826,490 |
2020-11-20 | $1.41 | $1.43 | $1.40 | $1.43 | $0.87 | 417,960 |
2020-11-19 | $1.41 | $1.42 | $1.40 | $1.42 | $0.87 | 538,440 |
2020-11-18 | $1.40 | $1.42 | $1.39 | $1.42 | $0.87 | 1,010,050 |
2020-11-17 | $1.40 | $1.41 | $1.39 | $1.41 | $0.86 | 542,760 |
2020-11-16 | $1.40 | $1.41 | $1.39 | $1.41 | $0.86 | 421,280 |
2020-11-13 | $1.39 | $1.40 | $1.37 | $1.40 | $0.85 | 841,360 |
2020-11-12 | $1.39 | $1.41 | $1.39 | $1.41 | $0.86 | 286,970 |
2020-11-11 | $1.40 | $1.41 | $1.39 | $1.41 | $0.86 | 839,050 |
2020-11-10 | $1.38 | $1.40 | $1.38 | $1.40 | $0.85 | 455,260 |
2020-11-09 | $1.39 | $1.40 | $1.37 | $1.40 | $0.85 | 474,770 |
2020-11-06 | $1.39 | $1.39 | $1.37 | $1.38 | $0.84 | 195,700 |
2020-11-05 | $1.38 | $1.39 | $1.36 | $1.39 | $0.85 | 585,100 |
2020-11-04 | $1.39 | $1.39 | $1.37 | $1.39 | $0.85 | 238,200 |
2020-11-03 | $1.39 | $1.41 | $1.37 | $1.39 | $0.85 | 627,100 |
2020-11-02 | $1.38 | $1.39 | $1.37 | $1.38 | $0.84 | 337,600 |
2020-10-30 | $1.42 | $1.42 | $1.38 | $1.40 | $0.85 | 848,600 |
2020-10-29 | $1.44 | $1.45 | $1.41 | $1.45 | $0.88 | 382,700 |
2020-10-28 | $1.45 | $1.46 | $1.43 | $1.46 | $0.89 | 376,500 |
2020-10-27 | $1.44 | $1.46 | $1.43 | $1.46 | $0.89 | 284,700 |
2020-10-26 | $1.44 | $1.45 | $1.43 | $1.45 | $0.88 | 178,400 |
2020-10-23 | $1.45 | $1.46 | $1.43 | $1.44 | $0.88 | 394,430 |
2020-10-22 | $1.45 | $1.47 | $1.45 | $1.47 | $0.90 | 102,200 |
2020-10-21 | $1.47 | $1.47 | $1.43 | $1.47 | $0.90 | 578,300 |
2020-10-20 | $1.48 | $1.48 | $1.46 | $1.48 | $0.90 | 174,400 |
2020-10-19 | $1.49 | $1.49 | $1.48 | $1.49 | $0.91 | 108,100 |
2020-10-16 | $1.48 | $1.50 | $1.47 | $1.50 | $0.91 | 284,100 |
2020-10-15 | $1.49 | $1.50 | $1.47 | $1.50 | $0.91 | 167,000 |
2020-10-14 | $1.49 | $1.50 | $1.46 | $1.50 | $0.91 | 397,800 |
2020-10-13 | $1.50 | $1.50 | $1.48 | $1.50 | $0.91 | 211,090 |
2020-10-12 | $1.49 | $1.50 | $1.47 | $1.50 | $0.91 | 479,500 |
2020-10-09 | $1.48 | $1.49 | $1.47 | $1.49 | $0.91 | 304,800 |
2020-10-08 | $1.48 | $1.48 | $1.48 | $1.48 | $0.90 | 0 |
2020-10-07 | $1.48 | $1.48 | $1.48 | $1.48 | $0.90 | 0 |
2020-10-06 | $1.48 | $1.48 | $1.48 | $1.48 | $0.90 | 0 |
2020-10-05 | $1.48 | $1.48 | $1.48 | $1.48 | $0.90 | 0 |
2020-10-02 | $1.48 | $1.48 | $1.48 | $1.48 | $0.90 | 0 |
2020-10-01 | $1.48 | $1.48 | $1.48 | $1.48 | $0.90 | 0 |
2020-09-30 | $1.47 | $1.49 | $1.47 | $1.48 | $0.90 | 214,000 |
2020-09-29 | $1.47 | $1.48 | $1.46 | $1.48 | $0.90 | 256,800 |
2020-09-28 | $1.49 | $1.49 | $1.45 | $1.47 | $0.90 | 594,800 |
2020-09-25 | $1.47 | $1.49 | $1.47 | $1.49 | $0.91 | 178,570 |
2020-09-24 | $1.50 | $1.50 | $1.47 | $1.48 | $0.90 | 603,500 |
2020-09-23 | $1.50 | $1.51 | $1.49 | $1.51 | $0.92 | 231,900 |
2020-09-22 | $1.50 | $1.52 | $1.49 | $1.51 | $0.92 | 148,200 |
2020-09-21 | $1.51 | $1.52 | $1.50 | $1.52 | $0.93 | 126,250 |
2020-09-18 | $1.53 | $1.54 | $1.50 | $1.50 | $0.91 | 2,986,890 |
2020-09-17 | $1.54 | $1.55 | $1.52 | $1.55 | $0.94 | 227,230 |
2020-09-16 | $1.54 | $1.55 | $1.52 | $1.55 | $0.94 | 444,000 |
2020-09-15 | $1.55 | $1.55 | $1.53 | $1.55 | $0.94 | 340,500 |
2020-09-14 | $1.56 | $1.56 | $1.53 | $1.56 | $0.95 | 191,700 |
2020-09-11 | $1.56 | $1.57 | $1.54 | $1.56 | $0.95 | 318,800 |
2020-09-10 | $1.58 | $1.58 | $1.53 | $1.57 | $0.96 | 924,400 |
2020-09-09 | $1.56 | $1.61 | $1.55 | $1.58 | $0.96 | 782,290 |
2020-09-08 | $1.55 | $1.58 | $1.54 | $1.57 | $0.96 | 476,700 |
2020-09-07 | $1.55 | $1.56 | $1.55 | $1.56 | $0.95 | 248,200 |
2020-09-04 | $1.57 | $1.57 | $1.55 | $1.56 | $0.95 | 139,800 |
2020-09-03 | $1.57 | $1.57 | $1.55 | $1.57 | $0.96 | 459,700 |
2020-09-02 | $1.58 | $1.58 | $1.56 | $1.57 | $0.96 | 195,800 |
2020-09-01 | $1.58 | $1.58 | $1.56 | $1.58 | $0.96 | 139,390 |
2020-08-31 | $1.57 | $1.59 | $1.56 | $1.58 | $0.96 | 279,300 |
2020-08-28 | $1.57 | $1.58 | $1.57 | $1.58 | $0.96 | 115,700 |
2020-08-27 | $1.56 | $1.58 | $1.55 | $1.58 | $0.96 | 324,000 |
2020-08-26 | $1.59 | $1.59 | $1.56 | $1.57 | $0.96 | 215,100 |
2020-08-25 | $1.59 | $1.59 | $1.58 | $1.59 | $0.97 | 215,500 |
2020-08-24 | $1.61 | $1.61 | $1.58 | $1.60 | $0.98 | 428,000 |
2020-08-21 | $1.57 | $1.61 | $1.57 | $1.61 | $0.98 | 750,000 |
2020-08-20 | $1.57 | $1.59 | $1.56 | $1.59 | $0.97 | 432,200 |
2020-08-19 | $1.58 | $1.59 | $1.57 | $1.59 | $0.97 | 476,700 |
2020-08-18 | $1.58 | $1.60 | $1.58 | $1.60 | $0.98 | 301,300 |
2020-08-17 | $1.60 | $1.60 | $1.58 | $1.60 | $0.98 | 623,320 |
2020-08-14 | $1.58 | $1.60 | $1.57 | $1.60 | $0.98 | 303,500 |
2020-08-13 | $1.58 | $1.59 | $1.57 | $1.59 | $0.97 | 157,400 |
2020-08-12 | $1.58 | $1.59 | $1.56 | $1.59 | $0.97 | 198,900 |
2020-08-11 | $1.58 | $1.60 | $1.57 | $1.59 | $0.97 | 156,500 |
2020-08-10 | $1.58 | $1.60 | $1.57 | $1.60 | $0.98 | 146,400 |
2020-08-07 | $1.59 | $1.60 | $1.58 | $1.60 | $0.98 | 155,800 |
2020-08-06 | $1.61 | $1.61 | $1.58 | $1.60 | $0.98 | 229,500 |
2020-08-05 | $1.59 | $1.61 | $1.58 | $1.61 | $0.98 | 288,600 |
2020-08-04 | $1.62 | $1.62 | $1.59 | $1.61 | $0.98 | 279,600 |
2020-08-03 | $1.59 | $1.61 | $1.59 | $1.61 | $0.98 | 495,390 |
2020-07-31 | $1.59 | $1.60 | $1.58 | $1.60 | $0.98 | 206,190 |
2020-07-30 | $1.59 | $1.60 | $1.58 | $1.60 | $0.98 | 197,800 |
2020-07-29 | $1.60 | $1.60 | $1.57 | $1.60 | $0.98 | 345,700 |
2020-07-28 | $1.58 | $1.60 | $1.57 | $1.59 | $0.97 | 333,100 |
2020-07-27 | $1.60 | $1.60 | $1.58 | $1.59 | $0.97 | 154,900 |
2020-07-24 | $1.59 | $1.61 | $1.58 | $1.60 | $0.98 | 546,600 |
2020-07-23 | $1.61 | $1.62 | $1.59 | $1.61 | $0.98 | 338,800 |
2020-07-22 | $1.60 | $1.62 | $1.60 | $1.62 | $0.99 | 303,800 |
2020-07-21 | $1.63 | $1.63 | $1.59 | $1.62 | $0.99 | 727,300 |
2020-07-20 | $1.58 | $1.63 | $1.58 | $1.63 | $0.99 | 853,890 |
2020-07-17 | $1.57 | $1.60 | $1.56 | $1.60 | $0.98 | 379,400 |
2020-07-16 | $1.60 | $1.61 | $1.56 | $1.59 | $0.97 | 622,600 |
2020-07-15 | $1.63 | $1.63 | $1.58 | $1.61 | $0.98 | 1,119,900 |
2020-07-14 | $1.64 | $1.64 | $1.61 | $1.63 | $0.99 | 708,800 |
2020-07-13 | $1.59 | $1.64 | $1.59 | $1.64 | $1.00 | 631,600 |
2020-07-10 | $1.63 | $1.63 | $1.60 | $1.60 | $0.98 | 1,232,100 |
2020-07-09 | $1.64 | $1.64 | $1.60 | $1.64 | $1.00 | 1,126,650 |
2020-07-08 | $1.59 | $1.63 | $1.59 | $1.62 | $0.99 | 1,200,500 |
2020-07-07 | $1.62 | $1.62 | $1.59 | $1.62 | $0.99 | 1,114,700 |
2020-07-06 | $1.53 | $1.60 | $1.53 | $1.60 | $0.98 | 2,066,720 |
2020-07-03 | $1.50 | $1.52 | $1.50 | $1.52 | $0.93 | 807,400 |
2020-07-02 | $1.47 | $1.50 | $1.47 | $1.50 | $0.91 | 504,600 |
2020-07-01 | $1.51 | $1.52 | $1.46 | $1.47 | $0.90 | 1,279,700 |
2020-06-30 | $1.50 | $1.52 | $1.49 | $1.52 | $0.93 | 165,200 |
2020-06-29 | $1.52 | $1.52 | $1.49 | $1.51 | $0.92 | 241,500 |
2020-06-26 | $1.53 | $1.53 | $1.53 | $1.53 | $0.93 | 0 |
2020-06-25 | $1.53 | $1.53 | $1.53 | $1.53 | $0.93 | 0 |
2020-06-24 | $1.53 | $1.53 | $1.51 | $1.53 | $0.93 | 201,270 |
2020-06-23 | $1.52 | $1.53 | $1.50 | $1.53 | $0.93 | 171,060 |
2020-06-22 | $1.54 | $1.54 | $1.51 | $1.53 | $0.93 | 257,270 |
2020-06-19 | $1.52 | $1.54 | $1.51 | $1.54 | $0.94 | 441,600 |
2020-06-18 | $1.52 | $1.56 | $1.50 | $1.55 | $0.94 | 1,170,040 |
2020-06-17 | $1.53 | $1.53 | $1.50 | $1.53 | $0.93 | 162,520 |
2020-06-16 | $1.48 | $1.53 | $1.35 | $1.53 | $0.93 | 711,800 |
2020-06-15 | $1.49 | $1.50 | $1.48 | $1.50 | $0.91 | 132,590 |
2020-06-12 | $1.51 | $1.51 | $1.48 | $1.50 | $0.91 | 298,000 |
2020-06-11 | $1.50 | $1.53 | $1.50 | $1.50 | $0.91 | 179,270 |
2020-06-10 | $1.52 | $1.52 | $1.50 | $1.51 | $0.92 | 77,900 |
2020-06-09 | $1.52 | $1.53 | $1.50 | $1.53 | $0.93 | 249,330 |
2020-06-08 | $1.52 | $1.53 | $1.50 | $1.53 | $0.93 | 196,200 |
2020-06-05 | $1.51 | $1.53 | $1.50 | $1.52 | $0.93 | 214,100 |
2020-06-04 | $1.51 | $1.52 | $1.50 | $1.51 | $0.92 | 139,590 |
2020-06-03 | $1.50 | $1.52 | $1.50 | $1.52 | $0.93 | 285,260 |
2020-06-02 | $1.52 | $1.52 | $1.49 | $1.51 | $0.92 | 314,200 |
2020-06-01 | $1.50 | $1.53 | $1.50 | $1.51 | $0.92 | 417,800 |
2020-05-29 | $1.51 | $1.51 | $1.50 | $1.50 | $0.91 | 436,900 |
2020-05-28 | $1.51 | $1.53 | $1.50 | $1.52 | $0.93 | 283,000 |
2020-05-27 | $1.53 | $1.54 | $1.50 | $1.54 | $0.94 | 187,000 |
2020-05-26 | $1.51 | $1.54 | $1.51 | $1.54 | $0.94 | 138,900 |
2020-05-25 | $1.51 | $1.55 | $1.51 | $1.53 | $0.93 | 99,100 |
2020-05-22 | $1.53 | $1.57 | $1.50 | $1.53 | $0.93 | 328,350 |
2020-05-21 | $1.54 | $1.57 | $1.54 | $1.57 | $0.96 | 97,700 |
2020-05-20 | $1.55 | $1.56 | $1.54 | $1.56 | $0.95 | 89,700 |
2020-05-19 | $1.54 | $1.57 | $1.54 | $1.57 | $0.96 | 76,300 |
2020-05-18 | $1.54 | $1.57 | $1.52 | $1.56 | $0.95 | 471,400 |
2020-05-15 | $1.50 | $1.52 | $1.50 | $1.52 | $0.93 | 728,600 |
2020-05-14 | $1.52 | $1.55 | $1.49 | $1.52 | $0.93 | 415,000 |
2020-05-13 | $1.57 | $1.59 | $1.52 | $1.54 | $0.94 | 719,200 |
2020-05-12 | $1.61 | $1.63 | $1.56 | $1.59 | $0.97 | 832,400 |
2020-05-11 | $1.61 | $1.63 | $1.61 | $1.63 | $0.99 | 194,200 |
2020-05-08 | $1.62 | $1.63 | $1.61 | $1.63 | $0.99 | 503,670 |
2020-05-07 | $1.60 | $1.62 | $1.59 | $1.62 | $0.99 | 175,500 |
2020-05-06 | $1.60 | $1.63 | $1.60 | $1.62 | $0.99 | 279,400 |
2020-05-05 | $1.62 | $1.62 | $1.62 | $1.62 | $0.99 | 0 |
2020-05-04 | $1.62 | $1.62 | $1.62 | $1.62 | $0.99 | 0 |
2020-05-01 | $1.62 | $1.62 | $1.62 | $1.62 | $0.99 | 0 |
2020-04-30 | $1.57 | $1.62 | $1.57 | $1.62 | $0.99 | 570,610 |
2020-04-29 | $1.58 | $1.59 | $1.56 | $1.59 | $0.97 | 465,200 |
2020-04-28 | $1.58 | $1.60 | $1.55 | $1.59 | $0.97 | 384,200 |
2020-04-27 | $1.57 | $1.60 | $1.57 | $1.60 | $0.98 | 279,300 |
2020-04-24 | $1.59 | $1.61 | $1.55 | $1.57 | $0.96 | 439,100 |
2020-04-23 | $1.61 | $1.62 | $1.59 | $1.59 | $0.97 | 253,140 |
2020-04-22 | $1.62 | $1.62 | $1.60 | $1.60 | $0.98 | 129,380 |
2020-04-21 | $1.64 | $1.64 | $1.60 | $1.63 | $0.99 | 269,200 |
2020-04-20 | $1.64 | $1.65 | $1.63 | $1.65 | $1.01 | 44,380 |
2020-04-17 | $1.66 | $1.67 | $1.63 | $1.66 | $1.01 | 377,200 |
2020-04-16 | $1.65 | $1.66 | $1.62 | $1.66 | $1.01 | 276,500 |
2020-04-15 | $1.65 | $1.66 | $1.63 | $1.65 | $1.01 | 177,900 |
2020-04-14 | $1.63 | $1.65 | $1.63 | $1.65 | $1.01 | 81,600 |
2020-04-13 | $1.67 | $1.68 | $1.61 | $1.66 | $1.01 | 243,100 |
2020-04-10 | $1.66 | $1.68 | $1.65 | $1.68 | $1.02 | 96,500 |
2020-04-09 | $1.66 | $1.68 | $1.66 | $1.68 | $1.02 | 195,600 |
2020-04-08 | $1.65 | $1.67 | $1.65 | $1.67 | $1.02 | 363,900 |
2020-04-07 | $1.64 | $1.67 | $1.64 | $1.67 | $1.02 | 470,000 |
2020-04-06 | $1.64 | $1.64 | $1.64 | $1.64 | $1.00 | 0 |
2020-04-03 | $1.63 | $1.65 | $1.61 | $1.64 | $1.00 | 391,100 |
2020-04-02 | $1.61 | $1.64 | $1.61 | $1.64 | $1.00 | 200,400 |
2020-04-01 | $1.60 | $1.63 | $1.60 | $1.63 | $0.99 | 379,000 |
2020-03-31 | $1.61 | $1.63 | $1.61 | $1.62 | $0.99 | 733,200 |
2020-03-30 | $1.61 | $1.62 | $1.58 | $1.61 | $0.98 | 291,100 |
2020-03-27 | $1.63 | $1.64 | $1.62 | $1.63 | $0.99 | 252,000 |
2020-03-26 | $1.63 | $1.63 | $1.61 | $1.63 | $0.99 | 324,000 |
2020-03-25 | $1.61 | $1.65 | $1.61 | $1.64 | $1.00 | 624,100 |
2020-03-24 | $1.62 | $1.63 | $1.60 | $1.62 | $0.99 | 284,300 |
2020-03-23 | $1.63 | $1.63 | $1.58 | $1.60 | $0.98 | 248,730 |
2020-03-20 | $1.63 | $1.66 | $1.61 | $1.66 | $1.01 | 455,900 |
2020-03-19 | $1.65 | $1.68 | $1.60 | $1.63 | $0.99 | 472,100 |
2020-03-18 | $1.68 | $1.71 | $1.65 | $1.66 | $1.01 | 208,800 |
2020-03-17 | $1.67 | $1.71 | $1.67 | $1.67 | $1.02 | 339,100 |
2020-03-16 | $1.74 | $1.76 | $1.68 | $1.71 | $1.04 | 288,800 |
2020-03-13 | $1.74 | $1.75 | $1.70 | $1.74 | $1.06 | 281,600 |
2020-03-12 | $1.77 | $1.77 | $1.74 | $1.77 | $1.08 | 335,500 |
2020-03-11 | $1.80 | $1.81 | $1.78 | $1.80 | $1.10 | 446,300 |
2020-03-10 | $1.74 | $1.80 | $1.74 | $1.80 | $1.10 | 321,100 |
2020-03-09 | $1.80 | $1.80 | $1.74 | $1.79 | $1.09 | 315,500 |
2020-03-06 | $1.81 | $1.82 | $1.80 | $1.82 | $1.11 | 216,200 |
2020-03-05 | $1.83 | $1.85 | $1.80 | $1.82 | $1.11 | 886,800 |
2020-03-04 | $1.83 | $1.83 | $1.81 | $1.83 | $1.12 | 153,100 |
2020-03-03 | $1.84 | $1.85 | $1.83 | $1.84 | $1.12 | 311,000 |
2020-03-02 | $1.79 | $1.84 | $1.79 | $1.84 | $1.12 | 736,000 |
2020-02-28 | $1.81 | $1.81 | $1.76 | $1.81 | $1.10 | 718,100 |
2020-02-27 | $1.82 | $1.83 | $1.81 | $1.83 | $1.12 | 240,500 |
2020-02-26 | $1.80 | $1.84 | $1.80 | $1.83 | $1.12 | 792,500 |
2020-02-25 | $1.79 | $1.82 | $1.79 | $1.82 | $1.11 | 660,100 |
2020-02-24 | $1.84 | $1.84 | $1.81 | $1.83 | $1.12 | 736,930 |
2020-02-21 | $1.83 | $1.85 | $1.82 | $1.85 | $1.13 | 780,400 |
2020-02-20 | $1.83 | $1.84 | $1.81 | $1.84 | $1.12 | 792,500 |
2020-02-19 | $1.83 | $1.83 | $1.80 | $1.83 | $1.12 | 335,100 |
2020-02-18 | $1.81 | $1.83 | $1.81 | $1.83 | $1.12 | 343,000 |
2020-02-17 | $1.81 | $1.83 | $1.79 | $1.83 | $1.12 | 765,400 |
2020-02-14 | $1.83 | $1.83 | $1.80 | $1.82 | $1.11 | 470,000 |
2020-02-13 | $1.80 | $1.83 | $1.79 | $1.83 | $1.12 | 358,200 |
2020-02-12 | $1.83 | $1.83 | $1.78 | $1.82 | $1.11 | 271,600 |
2020-02-11 | $1.81 | $1.83 | $1.81 | $1.83 | $1.12 | 314,470 |
2020-02-10 | $1.82 | $1.82 | $1.78 | $1.82 | $1.11 | 520,700 |
2020-02-07 | $1.81 | $1.83 | $1.80 | $1.83 | $1.12 | 406,400 |
2020-02-06 | $1.84 | $1.84 | $1.80 | $1.83 | $1.12 | 375,900 |
2020-02-05 | $1.80 | $1.84 | $1.77 | $1.83 | $1.12 | 369,200 |
2020-02-04 | $1.67 | $1.81 | $1.67 | $1.81 | $1.10 | 830,740 |
2020-02-03 | $1.76 | $1.80 | $1.76 | $1.76 | $1.07 | 1,170,600 |
2020-01-31 | $1.96 | $1.96 | $1.96 | $1.96 | $1.19 | 0 |
2020-01-30 | $1.96 | $1.96 | $1.96 | $1.96 | $1.19 | 0 |
2020-01-29 | $1.96 | $1.96 | $1.96 | $1.96 | $1.19 | 0 |
2020-01-28 | $1.96 | $1.96 | $1.96 | $1.96 | $1.19 | 0 |
2020-01-27 | $1.96 | $1.96 | $1.96 | $1.96 | $1.19 | 0 |
2020-01-24 | $1.96 | $1.96 | $1.96 | $1.96 | $1.19 | 0 |
2020-01-23 | $1.98 | $1.99 | $1.93 | $1.96 | $1.19 | 557,600 |
2020-01-22 | $1.98 | $2.00 | $1.96 | $2.00 | $1.22 | 409,360 |
2020-01-21 | $2.03 | $2.03 | $1.98 | $1.99 | $1.21 | 216,200 |
2020-01-20 | $2.01 | $2.04 | $1.99 | $2.03 | $1.24 | 322,380 |
2020-01-17 | $2.00 | $2.01 | $2.00 | $2.01 | $1.23 | 49,900 |
2020-01-16 | $1.99 | $2.02 | $1.99 | $2.01 | $1.23 | 100,600 |
2020-01-15 | $2.00 | $2.02 | $1.99 | $2.00 | $1.22 | 512,300 |
2020-01-14 | $2.01 | $2.02 | $1.99 | $2.02 | $1.23 | 725,800 |
2020-01-13 | $2.00 | $2.02 | $2.00 | $2.02 | $1.23 | 339,500 |
2020-01-10 | $2.00 | $2.01 | $1.99 | $2.01 | $1.23 | 218,700 |
2020-01-09 | $2.01 | $2.01 | $1.99 | $2.01 | $1.23 | 343,900 |
2020-01-08 | $2.01 | $2.01 | $1.99 | $2.00 | $1.22 | 235,000 |
2020-01-07 | $1.99 | $2.02 | $1.99 | $2.02 | $1.23 | 251,200 |
2020-01-06 | $2.00 | $2.02 | $1.99 | $2.01 | $1.23 | 337,700 |
2020-01-03 | $2.01 | $2.03 | $2.00 | $2.01 | $1.23 | 402,430 |
2020-01-02 | $2.02 | $2.03 | $2.00 | $2.02 | $1.23 | 385,500 |
2020-01-01 | $2.02 | $2.02 | $2.02 | $2.02 | $1.23 | 0 |
2019-12-31 | $1.97 | $2.02 | $1.97 | $2.02 | $1.23 | 383,750 |
2019-12-30 | $1.95 | $1.99 | $1.95 | $1.99 | $1.21 | 470,300 |
2019-12-27 | $1.95 | $1.98 | $1.95 | $1.97 | $1.20 | 219,450 |
2019-12-26 | $1.95 | $1.97 | $1.95 | $1.95 | $1.19 | 212,300 |
2019-12-25 | $1.95 | $1.97 | $1.95 | $1.97 | $1.20 | 74,600 |
2019-12-24 | $1.96 | $1.97 | $1.94 | $1.97 | $1.20 | 268,300 |
2019-12-23 | $1.96 | $1.97 | $1.94 | $1.96 | $1.19 | 356,300 |
2019-12-20 | $1.94 | $1.97 | $1.94 | $1.97 | $1.20 | 771,200 |
2019-12-19 | $1.91 | $1.94 | $1.91 | $1.94 | $1.18 | 404,600 |
2019-12-18 | $1.92 | $1.93 | $1.90 | $1.93 | $1.18 | 445,470 |
2019-12-17 | $1.90 | $1.92 | $1.89 | $1.91 | $1.16 | 335,100 |
2019-12-16 | $1.89 | $1.91 | $1.88 | $1.89 | $1.15 | 379,300 |
2019-12-13 | $1.89 | $1.90 | $1.88 | $1.90 | $1.16 | 311,200 |
2019-12-12 | $1.87 | $1.89 | $1.86 | $1.89 | $1.15 | 233,590 |
2019-12-11 | $1.88 | $1.89 | $1.87 | $1.89 | $1.15 | 348,790 |
2019-12-10 | $1.88 | $1.88 | $1.86 | $1.88 | $1.15 | 181,300 |
2019-12-09 | $1.85 | $1.88 | $1.83 | $1.88 | $1.15 | 451,400 |
2019-12-06 | $1.83 | $1.85 | $1.83 | $1.85 | $1.13 | 176,100 |
2019-12-05 | $1.84 | $1.84 | $1.82 | $1.84 | $1.12 | 148,600 |
2019-12-04 | $1.86 | $1.86 | $1.81 | $1.84 | $1.12 | 230,400 |
2019-12-03 | $1.84 | $1.85 | $1.82 | $1.85 | $1.13 | 394,100 |
2019-12-02 | $1.90 | $1.90 | $1.82 | $1.87 | $1.14 | 367,000 |
2019-11-29 | $1.87 | $1.90 | $1.87 | $1.90 | $1.16 | 110,800 |
2019-11-28 | $1.90 | $1.90 | $1.88 | $1.90 | $1.16 | 161,400 |
2019-11-27 | $1.89 | $1.91 | $1.88 | $1.91 | $1.16 | 278,200 |
2019-11-26 | $1.93 | $1.93 | $1.88 | $1.91 | $1.16 | 569,900 |
2019-11-25 | $1.90 | $1.95 | $1.90 | $1.92 | $1.17 | 1,168,800 |
2019-11-22 | $1.89 | $1.91 | $1.88 | $1.89 | $1.15 | 348,400 |
2019-11-21 | $1.89 | $1.91 | $1.88 | $1.91 | $1.16 | 514,300 |
2019-11-20 | $1.90 | $1.94 | $1.89 | $1.91 | $1.16 | 418,500 |
2019-11-19 | $1.91 | $1.92 | $1.90 | $1.92 | $1.17 | 210,100 |
2019-11-18 | $1.91 | $1.92 | $1.89 | $1.91 | $1.16 | 146,700 |
2019-11-15 | $1.89 | $1.92 | $1.88 | $1.91 | $1.16 | 126,800 |
2019-11-14 | $1.91 | $1.93 | $1.87 | $1.91 | $1.16 | 190,070 |
2019-11-13 | $1.92 | $1.93 | $1.90 | $1.92 | $1.17 | 132,600 |
2019-11-12 | $1.90 | $1.92 | $1.90 | $1.92 | $1.17 | 90,800 |
2019-11-11 | $1.95 | $1.95 | $1.88 | $1.92 | $1.17 | 257,250 |
2019-11-08 | $1.94 | $1.95 | $1.93 | $1.95 | $1.19 | 118,900 |
2019-11-07 | $1.93 | $1.95 | $1.92 | $1.95 | $1.19 | 107,550 |
2019-11-06 | $1.92 | $1.94 | $1.91 | $1.94 | $1.18 | 81,500 |
2019-11-05 | $1.92 | $1.94 | $1.91 | $1.94 | $1.18 | 307,790 |
2019-11-04 | $1.96 | $1.97 | $1.90 | $1.94 | $1.18 | 555,980 |
2019-11-01 | $1.93 | $1.96 | $1.92 | $1.96 | $1.19 | 243,100 |
2019-10-31 | $1.95 | $1.97 | $1.93 | $1.94 | $1.18 | 408,400 |
2019-10-30 | $1.98 | $1.99 | $1.95 | $1.96 | $1.19 | 116,100 |
2019-10-29 | $1.97 | $2.00 | $1.97 | $1.99 | $1.21 | 147,500 |
2019-10-28 | $1.98 | $2.00 | $1.97 | $2.00 | $1.22 | 202,300 |
2019-10-25 | $1.97 | $1.99 | $1.97 | $1.99 | $1.21 | 128,600 |
2019-10-24 | $1.97 | $1.99 | $1.97 | $1.99 | $1.21 | 76,500 |
2019-10-23 | $1.98 | $2.00 | $1.97 | $1.99 | $1.21 | 173,800 |
2019-10-22 | $1.97 | $2.00 | $1.97 | $2.00 | $1.22 | 148,000 |
2019-10-21 | $1.98 | $2.00 | $1.97 | $2.00 | $1.22 | 132,100 |
2019-10-18 | $1.99 | $2.01 | $1.98 | $2.00 | $1.22 | 443,100 |
2019-10-17 | $1.99 | $2.02 | $1.99 | $2.00 | $1.22 | 192,700 |
2019-10-16 | $1.99 | $2.01 | $1.99 | $2.01 | $1.23 | 279,250 |
2019-10-15 | $2.02 | $2.02 | $1.99 | $2.01 | $1.23 | 301,630 |
2019-10-14 | $2.02 | $2.03 | $2.00 | $2.02 | $1.23 | 288,990 |
2019-10-11 | $2.01 | $2.02 | $1.99 | $2.02 | $1.23 | 142,800 |
2019-10-10 | $2.00 | $2.03 | $2.00 | $2.03 | $1.24 | 135,200 |
2019-10-09 | $2.00 | $2.02 | $2.00 | $2.02 | $1.23 | 171,800 |
2019-10-08 | $2.01 | $2.02 | $2.01 | $2.02 | $1.23 | 122,700 |
2019-10-07 | $2.03 | $2.03 | $2.03 | $2.03 | $1.24 | 0 |
2019-10-04 | $2.03 | $2.03 | $2.03 | $2.03 | $1.24 | 0 |
2019-10-03 | $2.03 | $2.03 | $2.03 | $2.03 | $1.24 | 0 |
2019-10-02 | $2.03 | $2.03 | $2.03 | $2.03 | $1.24 | 0 |
2019-10-01 | $2.03 | $2.03 | $2.03 | $2.03 | $1.24 | 0 |
2019-09-30 | $2.02 | $2.03 | $2.01 | $2.03 | $1.24 | 246,200 |
2019-09-27 | $2.01 | $2.02 | $2.01 | $2.02 | $1.23 | 106,000 |
2019-09-26 | $2.01 | $2.02 | $2.00 | $2.02 | $1.23 | 133,400 |
2019-09-25 | $2.02 | $2.02 | $2.00 | $2.01 | $1.23 | 264,200 |
2019-09-24 | $2.02 | $2.03 | $2.01 | $2.01 | $1.23 | 291,300 |
2019-09-23 | $2.00 | $2.02 | $2.00 | $2.02 | $1.23 | 295,800 |
2019-09-20 | $2.02 | $2.03 | $2.00 | $2.00 | $1.22 | 497,600 |
2019-09-19 | $2.02 | $2.04 | $2.01 | $2.03 | $1.24 | 378,600 |
2019-09-18 | $2.02 | $2.03 | $2.01 | $2.02 | $1.23 | 342,690 |
2019-09-17 | $2.03 | $2.04 | $2.01 | $2.02 | $1.23 | 234,700 |
2019-09-16 | $2.05 | $2.05 | $2.03 | $2.05 | $1.25 | 593,400 |
2019-09-13 | $2.06 | $2.06 | $2.06 | $2.06 | $1.26 | 0 |
2019-09-12 | $2.05 | $2.06 | $2.04 | $2.06 | $1.26 | 261,410 |
2019-09-11 | $2.05 | $2.06 | $2.04 | $2.06 | $1.26 | 397,620 |
2019-09-10 | $2.05 | $2.06 | $2.03 | $2.06 | $1.26 | 311,260 |
2019-09-09 | $2.04 | $2.05 | $2.03 | $2.05 | $1.25 | 253,830 |
2019-09-06 | $2.05 | $2.05 | $2.03 | $2.04 | $1.24 | 139,030 |
2019-09-05 | $2.02 | $2.05 | $2.02 | $2.05 | $1.25 | 500,590 |
2019-09-04 | $2.03 | $2.04 | $2.00 | $2.03 | $1.24 | 380,060 |
2019-09-03 | $2.03 | $2.03 | $2.01 | $2.02 | $1.23 | 182,900 |
2019-09-02 | $2.04 | $2.04 | $2.02 | $2.04 | $1.24 | 371,700 |
2019-08-30 | $2.04 | $2.04 | $2.02 | $2.02 | $1.23 | 551,100 |
2019-08-29 | $2.03 | $2.05 | $2.02 | $2.05 | $1.25 | 231,240 |
2019-08-28 | $2.05 | $2.05 | $2.03 | $2.05 | $1.25 | 252,370 |
2019-08-27 | $2.03 | $2.06 | $2.03 | $2.06 | $1.26 | 406,000 |
2019-08-26 | $2.05 | $2.05 | $2.03 | $2.05 | $1.25 | 339,000 |
2019-08-23 | $2.04 | $2.07 | $2.03 | $2.06 | $1.26 | 305,500 |
2019-08-22 | $2.07 | $2.08 | $2.05 | $2.07 | $1.26 | 354,860 |
2019-08-21 | $2.05 | $2.08 | $2.02 | $2.08 | $1.27 | 217,120 |
2019-08-20 | $2.08 | $2.09 | $2.05 | $2.09 | $1.27 | 292,650 |
2019-08-19 | $2.05 | $2.08 | $2.05 | $2.08 | $1.27 | 306,800 |
2019-08-16 | $2.07 | $2.07 | $2.05 | $2.06 | $1.26 | 151,800 |
2019-08-15 | $1.99 | $2.07 | $1.99 | $2.07 | $1.26 | 301,900 |
2019-08-14 | $2.05 | $2.06 | $2.04 | $2.06 | $1.26 | 313,030 |
2019-08-13 | $2.03 | $2.04 | $2.01 | $2.04 | $1.24 | 77,300 |
2019-08-12 | $2.04 | $2.05 | $2.03 | $2.05 | $1.25 | 246,400 |
2019-08-09 | $2.04 | $2.06 | $2.03 | $2.04 | $1.24 | 197,000 |
2019-08-08 | $2.03 | $2.06 | $2.03 | $2.06 | $1.26 | 158,200 |
2019-08-07 | $2.07 | $2.07 | $2.03 | $2.05 | $1.25 | 309,340 |
2019-08-06 | $2.07 | $2.09 | $1.99 | $2.08 | $1.27 | 1,096,010 |
2019-08-05 | $2.11 | $2.12 | $2.07 | $2.10 | $1.28 | 290,900 |
2019-08-02 | $2.12 | $2.12 | $2.10 | $2.10 | $1.28 | 420,410 |
2019-08-01 | $2.13 | $2.14 | $2.12 | $2.13 | $1.30 | 227,100 |
2019-07-31 | $2.15 | $2.15 | $2.13 | $2.13 | $1.30 | 299,530 |
2019-07-30 | $2.14 | $2.16 | $2.13 | $2.16 | $1.32 | 267,860 |
2019-07-29 | $2.17 | $2.18 | $2.14 | $2.14 | $1.30 | 617,130 |
2019-07-26 | $2.16 | $2.18 | $2.16 | $2.18 | $1.33 | 140,800 |
2019-07-25 | $2.17 | $2.18 | $2.16 | $2.18 | $1.33 | 531,600 |
2019-07-24 | $2.17 | $2.18 | $2.16 | $2.18 | $1.33 | 614,120 |
2019-07-23 | $2.18 | $2.18 | $2.16 | $2.18 | $1.33 | 198,300 |
2019-07-22 | $2.18 | $2.19 | $2.15 | $2.17 | $1.32 | 684,700 |
2019-07-19 | $2.17 | $2.19 | $2.16 | $2.18 | $1.33 | 336,500 |
2019-07-18 | $2.17 | $2.19 | $2.16 | $2.17 | $1.32 | 372,970 |
2019-07-17 | $2.21 | $2.21 | $2.17 | $2.19 | $1.33 | 624,230 |
2019-07-16 | $2.20 | $2.21 | $2.17 | $2.21 | $1.35 | 499,780 |
2019-07-15 | $2.18 | $2.20 | $2.16 | $2.20 | $1.34 | 889,440 |
2019-07-12 | $2.14 | $2.19 | $2.13 | $2.18 | $1.33 | 695,480 |
2019-07-11 | $2.16 | $2.16 | $2.14 | $2.16 | $1.32 | 255,790 |
2019-07-10 | $2.18 | $2.18 | $2.13 | $2.15 | $1.31 | 264,230 |
2019-07-09 | $2.20 | $2.25 | $2.19 | $2.21 | $1.31 | 256,600 |
2019-07-08 | $2.24 | $2.25 | $2.19 | $2.25 | $1.33 | 615,900 |
2019-07-05 | $2.24 | $2.26 | $2.24 | $2.26 | $1.34 | 346,650 |
2019-07-04 | $2.24 | $2.26 | $2.23 | $2.26 | $1.34 | 432,300 |
2019-07-03 | $2.20 | $2.24 | $2.20 | $2.24 | $1.33 | 955,100 |
2019-07-02 | $2.21 | $2.22 | $2.19 | $2.22 | $1.32 | 241,820 |
2019-07-01 | $2.20 | $2.22 | $2.18 | $2.22 | $1.32 | 848,360 |
2019-06-28 | $2.16 | $2.18 | $2.15 | $2.18 | $1.29 | 136,500 |
2019-06-27 | $2.18 | $2.19 | $2.15 | $2.19 | $1.30 | 420,700 |
2019-06-26 | $2.15 | $2.18 | $2.15 | $2.18 | $1.29 | 213,400 |
2019-06-25 | $2.17 | $2.17 | $2.14 | $2.17 | $1.29 | 165,100 |
2019-06-24 | $2.17 | $2.19 | $2.16 | $2.18 | $1.29 | 260,100 |
2019-06-21 | $2.16 | $2.18 | $2.16 | $2.17 | $1.29 | 406,300 |
2019-06-20 | $2.14 | $2.17 | $2.14 | $2.17 | $1.29 | 184,700 |
2019-06-19 | $2.16 | $2.17 | $2.14 | $2.15 | $1.28 | 188,400 |
2019-06-18 | $2.13 | $2.16 | $2.13 | $2.16 | $1.28 | 369,800 |
2019-06-17 | $2.14 | $2.14 | $2.13 | $2.14 | $1.27 | 201,100 |
2019-06-14 | $2.14 | $2.14 | $2.12 | $2.14 | $1.27 | 152,600 |
2019-06-13 | $2.13 | $2.15 | $2.12 | $2.14 | $1.27 | 178,490 |
2019-06-12 | $2.17 | $2.17 | $2.12 | $2.16 | $1.28 | 226,830 |
2019-06-11 | $2.13 | $2.17 | $2.12 | $2.16 | $1.28 | 685,120 |
2019-06-10 | $2.12 | $2.13 | $2.11 | $2.13 | $1.26 | 275,000 |
2019-06-07 | $2.12 | $2.12 | $2.12 | $2.12 | $1.26 | 0 |
2019-06-06 | $2.11 | $2.12 | $2.08 | $2.12 | $1.26 | 257,740 |
2019-06-05 | $2.12 | $2.14 | $2.11 | $2.13 | $1.26 | 136,640 |
2019-06-04 | $2.11 | $2.12 | $2.10 | $2.12 | $1.26 | 206,420 |
2019-06-03 | $2.12 | $2.14 | $2.09 | $2.11 | $1.25 | 316,060 |
2019-05-31 | $2.14 | $2.14 | $2.12 | $2.14 | $1.27 | 133,100 |
2019-05-30 | $2.13 | $2.14 | $2.11 | $2.14 | $1.27 | 232,500 |
2019-05-29 | $2.15 | $2.15 | $2.13 | $2.14 | $1.27 | 139,530 |
2019-05-28 | $2.15 | $2.16 | $2.13 | $2.16 | $1.28 | 386,000 |
2019-05-27 | $2.13 | $2.16 | $2.12 | $2.15 | $1.28 | 566,000 |
2019-05-24 | $2.15 | $2.15 | $2.11 | $2.14 | $1.27 | 397,100 |
2019-05-23 | $2.15 | $2.15 | $2.11 | $2.15 | $1.28 | 215,600 |
2019-05-22 | $2.15 | $2.15 | $2.11 | $2.15 | $1.28 | 219,800 |
2019-05-21 | $2.12 | $2.15 | $2.12 | $2.15 | $1.28 | 160,400 |
2019-05-20 | $2.13 | $2.13 | $2.10 | $2.13 | $1.26 | 473,800 |
2019-05-17 | $2.18 | $2.18 | $2.13 | $2.15 | $1.28 | 437,600 |
2019-05-16 | $2.17 | $2.19 | $2.16 | $2.18 | $1.29 | 489,110 |
2019-05-15 | $2.15 | $2.17 | $2.15 | $2.16 | $1.28 | 300,900 |
2019-05-14 | $2.14 | $2.16 | $2.13 | $2.14 | $1.27 | 288,430 |
2019-05-13 | $2.12 | $2.17 | $2.12 | $2.17 | $1.29 | 255,500 |
2019-05-10 | $2.16 | $2.18 | $2.15 | $2.18 | $1.29 | 565,270 |
2019-05-09 | $2.15 | $2.15 | $2.13 | $2.15 | $1.28 | 283,200 |
2019-05-08 | $2.14 | $2.16 | $2.13 | $2.16 | $1.28 | 352,700 |
2019-05-07 | $2.13 | $2.18 | $2.12 | $2.15 | $1.28 | 827,210 |
2019-05-06 | $2.25 | $2.25 | $2.11 | $2.11 | $1.25 | 971,200 |
2019-05-03 | $2.26 | $2.26 | $2.26 | $2.26 | $1.34 | 0 |
2019-05-02 | $2.26 | $2.26 | $2.26 | $2.26 | $1.34 | 0 |
2019-05-01 | $2.26 | $2.26 | $2.26 | $2.26 | $1.34 | 0 |
2019-04-30 | $2.23 | $2.27 | $2.22 | $2.26 | $1.34 | 248,400 |
2019-04-29 | $2.29 | $2.29 | $2.22 | $2.25 | $1.33 | 484,800 |
2019-04-26 | $2.26 | $2.29 | $2.26 | $2.29 | $1.36 | 369,200 |
2019-04-25 | $2.30 | $2.33 | $2.26 | $2.27 | $1.35 | 677,100 |
2019-04-24 | $2.32 | $2.33 | $2.29 | $2.31 | $1.37 | 526,700 |
2019-04-23 | $2.33 | $2.34 | $2.31 | $2.33 | $1.38 | 457,570 |
2019-04-22 | $2.36 | $2.36 | $2.32 | $2.35 | $1.39 | 539,500 |
2019-04-19 | $2.34 | $2.37 | $2.33 | $2.36 | $1.40 | 681,100 |
2019-04-18 | $2.37 | $2.37 | $2.34 | $2.37 | $1.41 | 662,000 |
2019-04-17 | $2.34 | $2.37 | $2.33 | $2.36 | $1.40 | 721,300 |
2019-04-16 | $2.35 | $2.37 | $2.30 | $2.37 | $1.41 | 1,458,900 |
2019-04-15 | $2.43 | $2.43 | $2.35 | $2.35 | $1.39 | 1,495,700 |
2019-04-12 | $2.42 | $2.43 | $2.40 | $2.42 | $1.44 | 630,400 |
2019-04-11 | $2.45 | $2.46 | $2.41 | $2.45 | $1.45 | 777,100 |
2019-04-10 | $2.45 | $2.47 | $2.43 | $2.47 | $1.46 | 1,246,400 |
2019-04-09 | $2.46 | $2.46 | $2.43 | $2.45 | $1.45 | 767,060 |
2019-04-08 | $2.48 | $2.49 | $2.41 | $2.46 | $1.46 | 1,049,550 |
2019-04-05 | $2.48 | $2.48 | $2.48 | $2.48 | $1.47 | 0 |
2019-04-04 | $2.45 | $2.49 | $2.44 | $2.48 | $1.47 | 1,273,270 |
2019-04-03 | $2.47 | $2.48 | $2.45 | $2.47 | $1.46 | 692,800 |
2019-04-02 | $2.46 | $2.53 | $2.43 | $2.46 | $1.46 | 1,589,020 |
2019-04-01 | $2.40 | $2.47 | $2.39 | $2.47 | $1.46 | 1,880,010 |
2019-03-29 | $2.37 | $2.40 | $2.33 | $2.40 | $1.42 | 809,300 |
2019-03-28 | $2.37 | $2.37 | $2.32 | $2.37 | $1.41 | 676,900 |
2019-03-27 | $2.37 | $2.40 | $2.34 | $2.39 | $1.42 | 548,000 |
2019-03-26 | $2.39 | $2.41 | $2.33 | $2.38 | $1.41 | 858,400 |
2019-03-25 | $2.38 | $2.43 | $2.37 | $2.40 | $1.42 | 1,478,910 |
2019-03-22 | $2.40 | $2.41 | $2.36 | $2.41 | $1.43 | 1,518,900 |
2019-03-21 | $2.39 | $2.41 | $2.38 | $2.39 | $1.42 | 695,460 |
2019-03-20 | $2.41 | $2.41 | $2.37 | $2.41 | $1.43 | 296,100 |
2019-03-19 | $2.40 | $2.42 | $2.37 | $2.42 | $1.44 | 956,500 |
2019-03-18 | $2.39 | $2.44 | $2.39 | $2.41 | $1.43 | 1,011,300 |
2019-03-15 | $2.36 | $2.44 | $2.34 | $2.39 | $1.42 | 1,407,000 |
2019-03-14 | $2.39 | $2.40 | $2.32 | $2.37 | $1.41 | 815,700 |
2019-03-13 | $2.42 | $2.44 | $2.36 | $2.39 | $1.42 | 1,040,000 |
2019-03-12 | $2.40 | $2.45 | $2.39 | $2.44 | $1.45 | 1,799,600 |
2019-03-11 | $2.33 | $2.39 | $2.33 | $2.39 | $1.42 | 491,800 |
2019-03-08 | $2.42 | $2.42 | $2.33 | $2.35 | $1.39 | 1,364,800 |
2019-03-07 | $2.41 | $2.46 | $2.39 | $2.45 | $1.45 | 1,331,440 |
2019-03-06 | $2.38 | $2.45 | $2.37 | $2.44 | $1.45 | 1,853,590 |
2019-03-05 | $2.39 | $2.39 | $2.36 | $2.39 | $1.42 | 755,950 |
2019-03-04 | $2.36 | $2.41 | $2.35 | $2.39 | $1.42 | 1,436,200 |
2019-03-01 | $2.35 | $2.36 | $2.32 | $2.36 | $1.40 | 594,250 |
2019-02-28 | $2.33 | $2.36 | $2.31 | $2.35 | $1.39 | 579,500 |
2019-02-27 | $2.35 | $2.36 | $2.32 | $2.35 | $1.39 | 1,320,370 |
2019-02-26 | $2.30 | $2.39 | $2.27 | $2.36 | $1.40 | 2,266,610 |
2019-02-25 | $2.21 | $2.29 | $2.21 | $2.29 | $1.36 | 2,305,130 |
2019-02-22 | $2.18 | $2.19 | $2.17 | $2.19 | $1.30 | 764,680 |
2019-02-21 | $2.19 | $2.19 | $2.17 | $2.19 | $1.30 | 856,130 |
2019-02-20 | $2.18 | $2.20 | $2.17 | $2.20 | $1.30 | 537,260 |
2019-02-19 | $2.21 | $2.21 | $2.17 | $2.20 | $1.30 | 1,050,700 |
2019-02-18 | $2.20 | $2.21 | $2.18 | $2.21 | $1.31 | 740,200 |
2019-02-15 | $2.18 | $2.19 | $2.16 | $2.18 | $1.29 | 235,800 |
2019-02-14 | $2.19 | $2.20 | $2.16 | $2.20 | $1.30 | 741,960 |
2019-02-13 | $2.15 | $2.21 | $2.14 | $2.20 | $1.30 | 972,700 |
2019-02-12 | $2.14 | $2.15 | $2.12 | $2.15 | $1.28 | 336,800 |
2019-02-11 | $2.10 | $2.14 | $2.10 | $2.14 | $1.27 | 637,300 |
2019-02-08 | $2.10 | $2.10 | $2.10 | $2.10 | $1.25 | 0 |
2019-02-07 | $2.10 | $2.10 | $2.10 | $2.10 | $1.25 | 0 |
2019-02-06 | $2.10 | $2.10 | $2.10 | $2.10 | $1.25 | 0 |
2019-02-05 | $2.10 | $2.10 | $2.10 | $2.10 | $1.25 | 0 |
2019-02-04 | $2.10 | $2.10 | $2.10 | $2.10 | $1.25 | 0 |
2019-02-01 | $2.08 | $2.10 | $2.06 | $2.10 | $1.25 | 961,800 |
2019-01-31 | $2.08 | $2.09 | $2.04 | $2.07 | $1.23 | 231,610 |
2019-01-30 | $2.10 | $2.10 | $2.06 | $2.08 | $1.23 | 625,300 |
2019-01-29 | $2.12 | $2.12 | $2.08 | $2.09 | $1.24 | 515,300 |
2019-01-28 | $2.13 | $2.14 | $2.13 | $2.14 | $1.27 | 313,500 |
2019-01-25 | $2.14 | $2.14 | $2.11 | $2.14 | $1.27 | 315,400 |
2019-01-24 | $2.11 | $2.14 | $2.11 | $2.14 | $1.27 | 99,250 |
2019-01-23 | $2.12 | $2.13 | $2.11 | $2.13 | $1.26 | 81,600 |
2019-01-22 | $2.13 | $2.13 | $2.11 | $2.13 | $1.26 | 143,900 |
2019-01-21 | $2.13 | $2.15 | $2.12 | $2.15 | $1.28 | 191,000 |
2019-01-18 | $2.11 | $2.15 | $2.11 | $2.14 | $1.27 | 474,310 |
2019-01-17 | $2.12 | $2.14 | $2.11 | $2.14 | $1.27 | 227,300 |
2019-01-16 | $2.13 | $2.15 | $2.12 | $2.15 | $1.28 | 243,600 |
2019-01-15 | $2.11 | $2.15 | $2.11 | $2.15 | $1.28 | 676,100 |
2019-01-14 | $2.13 | $2.14 | $2.11 | $2.12 | $1.26 | 246,100 |
2019-01-11 | $2.11 | $2.13 | $2.10 | $2.13 | $1.26 | 346,000 |
2019-01-10 | $2.12 | $2.13 | $2.10 | $2.13 | $1.26 | 173,100 |
2019-01-09 | $2.09 | $2.13 | $2.09 | $2.13 | $1.26 | 687,800 |
2019-01-08 | $2.10 | $2.11 | $2.10 | $2.11 | $1.25 | 235,400 |
2019-01-07 | $2.10 | $2.11 | $2.08 | $2.11 | $1.25 | 615,800 |
2019-01-04 | $2.07 | $2.10 | $2.07 | $2.10 | $1.25 | 343,300 |
2019-01-03 | $2.09 | $2.09 | $2.07 | $2.08 | $1.23 | 115,400 |
2019-01-02 | $2.09 | $2.09 | $2.03 | $2.08 | $1.23 | 119,300 |
2019-01-01 | $2.08 | $2.08 | $2.08 | $2.08 | $1.23 | 0 |
2018-12-31 | $2.08 | $2.08 | $2.08 | $2.08 | $1.23 | 0 |
2018-12-28 | $2.09 | $2.09 | $2.04 | $2.08 | $1.23 | 198,800 |
2018-12-27 | $2.08 | $2.09 | $2.06 | $2.09 | $1.24 | 211,200 |
2018-12-26 | $2.11 | $2.11 | $2.11 | $2.11 | $1.25 | 0 |
2018-12-25 | $2.11 | $2.11 | $2.11 | $2.11 | $1.25 | 0 |
2018-12-24 | $2.11 | $2.12 | $2.08 | $2.11 | $1.25 | 278,000 |
2018-12-21 | $2.10 | $2.10 | $2.07 | $2.10 | $1.25 | 321,700 |
2018-12-20 | $2.10 | $2.12 | $2.10 | $2.11 | $1.25 | 188,100 |
2018-12-19 | $2.14 | $2.15 | $2.11 | $2.12 | $1.26 | 124,000 |
2018-12-18 | $2.12 | $2.15 | $2.10 | $2.14 | $1.27 | 238,300 |
2018-12-17 | $2.10 | $2.15 | $2.10 | $2.14 | $1.27 | 106,900 |
2018-12-14 | $2.13 | $2.15 | $2.11 | $2.13 | $1.26 | 206,100 |
2018-12-13 | $2.11 | $2.17 | $2.10 | $2.16 | $1.28 | 336,000 |
2018-12-12 | $2.09 | $2.12 | $2.09 | $2.12 | $1.26 | 126,700 |
2018-12-11 | $2.16 | $2.16 | $2.07 | $2.12 | $1.26 | 501,200 |
2018-12-10 | $2.15 | $2.17 | $2.11 | $2.12 | $1.26 | 510,280 |
2018-12-07 | $2.17 | $2.20 | $2.16 | $2.18 | $1.29 | 231,200 |
2018-12-06 | $2.22 | $2.23 | $2.15 | $2.21 | $1.31 | 674,200 |
2018-12-05 | $2.19 | $2.23 | $2.18 | $2.23 | $1.32 | 237,400 |
2018-12-04 | $2.19 | $2.23 | $2.19 | $2.23 | $1.32 | 423,200 |
2018-12-03 | $2.21 | $2.24 | $2.19 | $2.21 | $1.31 | 1,450,000 |
2018-11-30 | $2.19 | $2.19 | $2.13 | $2.19 | $1.30 | 972,680 |
2018-11-29 | $2.22 | $2.25 | $2.16 | $2.20 | $1.30 | 363,100 |
2018-11-28 | $2.23 | $2.25 | $2.19 | $2.23 | $1.32 | 526,100 |
2018-11-27 | $2.25 | $2.27 | $2.22 | $2.25 | $1.33 | 603,300 |
2018-11-26 | $2.30 | $2.30 | $2.24 | $2.25 | $1.33 | 775,900 |
2018-11-23 | $2.32 | $2.32 | $2.26 | $2.30 | $1.36 | 588,690 |
2018-11-22 | $2.34 | $2.35 | $2.31 | $2.33 | $1.38 | 240,700 |
2018-11-21 | $2.30 | $2.36 | $2.28 | $2.34 | $1.39 | 724,600 |
2018-11-20 | $2.35 | $2.37 | $2.30 | $2.32 | $1.38 | 710,100 |
2018-11-19 | $2.39 | $2.40 | $2.36 | $2.38 | $1.41 | 704,000 |
2018-11-16 | $2.39 | $2.40 | $2.36 | $2.40 | $1.42 | 952,080 |
2018-11-15 | $2.36 | $2.39 | $2.34 | $2.39 | $1.42 | 1,233,200 |
2018-11-14 | $2.35 | $2.40 | $2.35 | $2.39 | $1.42 | 2,174,200 |
2018-11-13 | $2.31 | $2.37 | $2.31 | $2.36 | $1.40 | 1,717,400 |
2018-11-12 | $2.30 | $2.35 | $2.30 | $2.35 | $1.39 | 1,085,400 |
2018-11-09 | $2.34 | $2.38 | $2.27 | $2.32 | $1.38 | 933,800 |
2018-11-08 | $2.38 | $2.38 | $2.34 | $2.36 | $1.40 | 240,400 |
2018-11-07 | $2.35 | $2.37 | $2.34 | $2.36 | $1.40 | 220,700 |
2018-11-06 | $2.38 | $2.38 | $2.34 | $2.35 | $1.39 | 662,800 |
2018-11-05 | $2.41 | $2.41 | $2.35 | $2.39 | $1.42 | 783,300 |
2018-11-02 | $2.38 | $2.42 | $2.37 | $2.41 | $1.43 | 1,026,700 |
2018-11-01 | $2.38 | $2.42 | $2.35 | $2.38 | $1.41 | 796,220 |
2018-10-31 | $2.37 | $2.40 | $2.37 | $2.38 | $1.41 | 486,400 |
2018-10-30 | $2.41 | $2.42 | $2.35 | $2.39 | $1.42 | 1,636,830 |
2018-10-29 | $2.50 | $2.51 | $2.46 | $2.50 | $1.48 | 582,200 |
2018-10-26 | $2.50 | $2.54 | $2.50 | $2.53 | $1.50 | 564,100 |
2018-10-25 | $2.40 | $2.52 | $2.38 | $2.52 | $1.49 | 1,140,500 |
2018-10-24 | $2.47 | $2.52 | $2.41 | $2.52 | $1.49 | 1,033,400 |
2018-10-23 | $2.49 | $2.49 | $2.43 | $2.47 | $1.46 | 736,700 |
2018-10-22 | $2.40 | $2.54 | $2.38 | $2.50 | $1.48 | 1,544,010 |
2018-10-19 | $2.30 | $2.38 | $2.27 | $2.38 | $1.41 | 1,017,000 |
2018-10-18 | $2.39 | $2.39 | $2.28 | $2.30 | $1.36 | 771,600 |
2018-10-17 | $2.40 | $2.40 | $2.35 | $2.37 | $1.41 | 666,500 |
2018-10-16 | $2.45 | $2.46 | $2.32 | $2.35 | $1.39 | 976,300 |
2018-10-15 | $2.49 | $2.50 | $2.44 | $2.46 | $1.46 | 530,100 |
2018-10-12 | $2.51 | $2.51 | $2.43 | $2.49 | $1.48 | 708,190 |
2018-10-11 | $2.61 | $2.61 | $2.49 | $2.51 | $1.49 | 1,543,000 |
2018-10-10 | $2.66 | $2.66 | $2.64 | $2.66 | $1.58 | 202,600 |
2018-10-09 | $2.64 | $2.66 | $2.64 | $2.66 | $1.58 | 342,900 |
2018-10-08 | $2.70 | $2.70 | $2.64 | $2.65 | $1.57 | 415,400 |
2018-10-05 | $2.72 | $2.72 | $2.72 | $2.72 | $1.61 | 0 |
2018-10-04 | $2.72 | $2.72 | $2.72 | $2.72 | $1.61 | 0 |
2018-10-03 | $2.72 | $2.72 | $2.72 | $2.72 | $1.61 | 0 |
2018-10-02 | $2.72 | $2.72 | $2.72 | $2.72 | $1.61 | 0 |
2018-10-01 | $2.72 | $2.72 | $2.72 | $2.72 | $1.61 | 0 |
2018-09-28 | $2.68 | $2.72 | $2.67 | $2.72 | $1.61 | 386,300 |
2018-09-27 | $2.69 | $2.71 | $2.68 | $2.70 | $1.60 | 248,200 |
2018-09-26 | $2.70 | $2.71 | $2.69 | $2.71 | $1.61 | 252,400 |
2018-09-25 | $2.70 | $2.72 | $2.68 | $2.71 | $1.61 | 581,000 |
2018-09-24 | $2.70 | $2.70 | $2.70 | $2.70 | $1.60 | 0 |
2018-09-21 | $2.66 | $2.70 | $2.65 | $2.70 | $1.60 | 917,400 |
2018-09-20 | $2.68 | $2.69 | $2.65 | $2.67 | $1.58 | 586,500 |
2018-09-19 | $2.64 | $2.67 | $2.64 | $2.66 | $1.58 | 729,560 |
2018-09-18 | $2.60 | $2.64 | $2.59 | $2.64 | $1.57 | 390,700 |
2018-09-17 | $2.63 | $2.63 | $2.59 | $2.60 | $1.54 | 669,100 |
2018-09-14 | $2.63 | $2.65 | $2.61 | $2.65 | $1.57 | 610,800 |
2018-09-13 | $2.64 | $2.66 | $2.62 | $2.64 | $1.57 | 361,300 |
2018-09-12 | $2.64 | $2.65 | $2.62 | $2.62 | $1.55 | 501,200 |
2018-09-11 | $2.69 | $2.69 | $2.61 | $2.64 | $1.57 | 746,600 |
2018-09-10 | $2.70 | $2.73 | $2.67 | $2.70 | $1.60 | 617,200 |
2018-09-07 | $2.73 | $2.74 | $2.72 | $2.72 | $1.61 | 346,000 |
2018-09-06 | $2.74 | $2.76 | $2.71 | $2.72 | $1.61 | 206,900 |
2018-09-05 | $2.75 | $2.76 | $2.72 | $2.75 | $1.63 | 337,260 |
2018-09-04 | $2.75 | $2.77 | $2.72 | $2.77 | $1.64 | 744,800 |
2018-09-03 | $2.73 | $2.75 | $2.72 | $2.75 | $1.63 | 585,000 |
2018-08-31 | $2.75 | $2.76 | $2.72 | $2.76 | $1.64 | 418,000 |
2018-08-30 | $2.77 | $2.77 | $2.74 | $2.77 | $1.64 | 587,500 |
2018-08-29 | $2.81 | $2.81 | $2.77 | $2.79 | $1.65 | 772,900 |
2018-08-28 | $2.80 | $2.82 | $2.75 | $2.81 | $1.67 | 1,885,740 |
2018-08-27 | $2.77 | $2.81 | $2.77 | $2.81 | $1.67 | 809,700 |
2018-08-24 | $2.78 | $2.78 | $2.74 | $2.78 | $1.65 | 465,700 |
2018-08-23 | $2.77 | $2.79 | $2.74 | $2.78 | $1.65 | 636,930 |
2018-08-22 | $2.79 | $2.80 | $2.77 | $2.77 | $1.64 | 267,100 |
2018-08-21 | $2.80 | $2.80 | $2.76 | $2.76 | $1.64 | 916,700 |
2018-08-20 | $2.78 | $2.80 | $2.76 | $2.77 | $1.64 | 672,400 |
2018-08-17 | $2.80 | $2.81 | $2.77 | $2.77 | $1.64 | 574,500 |
2018-08-16 | $2.77 | $2.80 | $2.75 | $2.78 | $1.65 | 784,400 |
2018-08-15 | $2.81 | $2.83 | $2.77 | $2.77 | $1.64 | 1,311,200 |
2018-08-14 | $2.81 | $2.82 | $2.79 | $2.79 | $1.65 | 470,650 |
2018-08-13 | $2.79 | $2.82 | $2.77 | $2.81 | $1.67 | 463,200 |
2018-08-10 | $2.81 | $2.83 | $2.79 | $2.79 | $1.65 | 262,100 |
2018-08-09 | $2.79 | $2.82 | $2.78 | $2.80 | $1.66 | 547,400 |
2018-08-08 | $2.79 | $2.85 | $2.78 | $2.79 | $1.65 | 1,434,200 |
2018-08-07 | $2.74 | $2.79 | $2.72 | $2.79 | $1.65 | 503,900 |
2018-08-06 | $2.75 | $2.78 | $2.71 | $2.72 | $1.61 | 775,000 |
2018-08-03 | $2.79 | $2.80 | $2.76 | $2.77 | $1.64 | 356,200 |
2018-08-02 | $2.82 | $2.82 | $2.73 | $2.79 | $1.65 | 1,142,100 |
2018-08-01 | $2.86 | $2.88 | $2.82 | $2.82 | $1.67 | 1,184,900 |
2018-07-31 | $2.83 | $2.86 | $2.81 | $2.86 | $1.70 | 301,850 |
2018-07-30 | $2.85 | $2.88 | $2.83 | $2.85 | $1.69 | 595,300 |
2018-07-27 | $2.85 | $2.87 | $2.82 | $2.85 | $1.69 | 746,900 |
2018-07-26 | $2.86 | $2.88 | $2.82 | $2.83 | $1.68 | 908,850 |
2018-07-25 | $2.85 | $2.89 | $2.82 | $2.85 | $1.69 | 1,305,530 |
2018-07-24 | $2.77 | $2.87 | $2.77 | $2.84 | $1.68 | 1,983,000 |
2018-07-23 | $2.74 | $2.80 | $2.74 | $2.79 | $1.65 | 1,990,600 |
2018-07-20 | $2.73 | $2.75 | $2.70 | $2.75 | $1.63 | 530,200 |
2018-07-19 | $2.72 | $2.74 | $2.70 | $2.73 | $1.62 | 441,200 |
2018-07-18 | $2.74 | $2.74 | $2.69 | $2.72 | $1.61 | 615,100 |
2018-07-17 | $2.78 | $2.78 | $2.73 | $2.76 | $1.60 | 519,400 |
2018-07-16 | $2.77 | $2.79 | $2.76 | $2.78 | $1.61 | 406,900 |
2018-07-13 | $2.77 | $2.79 | $2.75 | $2.79 | $1.62 | 956,000 |
2018-07-12 | $2.73 | $2.77 | $2.73 | $2.75 | $1.60 | 1,151,660 |
2018-07-11 | $2.71 | $2.72 | $2.70 | $2.72 | $1.58 | 1,442,100 |
2018-07-10 | $2.73 | $2.74 | $2.70 | $2.73 | $1.58 | 916,210 |
2018-07-09 | $2.70 | $2.73 | $2.69 | $2.73 | $1.58 | 790,000 |
2018-07-06 | $2.68 | $2.70 | $2.66 | $2.70 | $1.57 | 769,600 |
2018-07-05 | $2.70 | $2.72 | $2.65 | $2.67 | $1.55 | 572,300 |
2018-07-04 | $2.69 | $2.72 | $2.68 | $2.71 | $1.57 | 945,350 |
2018-07-03 | $2.67 | $2.68 | $2.64 | $2.68 | $1.56 | 663,550 |
2018-07-02 | $2.69 | $2.70 | $2.65 | $2.68 | $1.56 | 575,500 |
2018-06-29 | $2.66 | $2.69 | $2.63 | $2.69 | $1.56 | 499,500 |
2018-06-28 | $2.67 | $2.68 | $2.63 | $2.66 | $1.54 | 442,500 |
2018-06-27 | $2.68 | $2.69 | $2.64 | $2.67 | $1.55 | 659,200 |
2018-06-26 | $2.68 | $2.69 | $2.63 | $2.68 | $1.56 | 806,500 |
2018-06-25 | $2.74 | $2.75 | $2.70 | $2.72 | $1.58 | 594,300 |
2018-06-22 | $2.70 | $2.74 | $2.67 | $2.74 | $1.59 | 1,100,200 |
2018-06-21 | $2.72 | $2.78 | $2.71 | $2.73 | $1.58 | 2,099,300 |
2018-06-20 | $2.68 | $2.72 | $2.67 | $2.72 | $1.58 | 970,520 |
2018-06-19 | $2.78 | $2.78 | $2.64 | $2.68 | $1.56 | 2,150,300 |
2018-06-18 | $2.80 | $2.80 | $2.80 | $2.80 | $1.62 | 0 |
2018-06-15 | $2.82 | $2.84 | $2.79 | $2.80 | $1.62 | 1,263,000 |
2018-06-14 | $2.79 | $2.83 | $2.77 | $2.81 | $1.63 | 1,137,700 |
2018-06-13 | $2.78 | $2.80 | $2.77 | $2.79 | $1.62 | 760,600 |
2018-06-12 | $2.78 | $2.78 | $2.76 | $2.78 | $1.61 | 453,900 |
2018-06-11 | $2.76 | $2.78 | $2.74 | $2.78 | $1.61 | 946,000 |
2018-06-08 | $2.77 | $2.78 | $2.74 | $2.76 | $1.60 | 522,000 |
2018-06-07 | $2.74 | $2.78 | $2.74 | $2.77 | $1.61 | 942,170 |
2018-06-06 | $2.74 | $2.74 | $2.71 | $2.74 | $1.59 | 314,900 |
2018-06-05 | $2.72 | $2.74 | $2.70 | $2.74 | $1.59 | 323,400 |
2018-06-04 | $2.71 | $2.73 | $2.66 | $2.72 | $1.58 | 1,292,700 |
2018-06-01 | $2.67 | $2.76 | $2.65 | $2.71 | $1.57 | 1,988,450 |
2018-05-31 | $2.69 | $2.72 | $2.61 | $2.62 | $1.52 | 4,091,580 |
2018-05-30 | $2.74 | $2.74 | $2.67 | $2.70 | $1.57 | 1,381,200 |
2018-05-29 | $2.78 | $2.78 | $2.74 | $2.76 | $1.60 | 566,700 |
2018-05-28 | $2.77 | $2.78 | $2.75 | $2.78 | $1.61 | 438,200 |
2018-05-25 | $2.75 | $2.78 | $2.75 | $2.77 | $1.61 | 379,000 |
2018-05-24 | $2.76 | $2.79 | $2.75 | $2.78 | $1.61 | 599,900 |
2018-05-23 | $2.78 | $2.79 | $2.76 | $2.78 | $1.61 | 472,300 |
2018-05-22 | $2.81 | $2.81 | $2.78 | $2.79 | $1.62 | 455,200 |
2018-05-21 | $2.82 | $2.84 | $2.77 | $2.81 | $1.63 | 1,468,940 |
2018-05-18 | $2.80 | $2.82 | $2.77 | $2.82 | $1.64 | 591,210 |
2018-05-17 | $2.80 | $2.81 | $2.77 | $2.79 | $1.62 | 482,600 |
2018-05-16 | $2.80 | $2.81 | $2.77 | $2.81 | $1.63 | 450,940 |
2018-05-15 | $2.79 | $2.80 | $2.78 | $2.80 | $1.62 | 304,900 |
2018-05-14 | $2.79 | $2.80 | $2.76 | $2.80 | $1.62 | 342,070 |
2018-05-11 | $2.77 | $2.80 | $2.77 | $2.79 | $1.62 | 624,450 |
2018-05-10 | $2.80 | $2.80 | $2.76 | $2.79 | $1.62 | 431,250 |
2018-05-09 | $2.78 | $2.80 | $2.77 | $2.79 | $1.62 | 142,030 |
2018-05-08 | $2.80 | $2.80 | $2.77 | $2.80 | $1.62 | 1,126,900 |
2018-05-07 | $2.77 | $2.79 | $2.74 | $2.79 | $1.62 | 513,610 |
2018-05-04 | $2.76 | $2.80 | $2.70 | $2.77 | $1.61 | 552,910 |
2018-05-03 | $2.75 | $2.80 | $2.74 | $2.80 | $1.62 | 427,100 |
2018-05-02 | $2.78 | $2.82 | $2.74 | $2.78 | $1.61 | 613,200 |
2018-05-01 | $2.82 | $2.82 | $2.82 | $2.82 | $1.64 | 0 |
2018-04-30 | $2.82 | $2.82 | $2.82 | $2.82 | $1.64 | 0 |
2018-04-27 | $2.81 | $2.82 | $2.78 | $2.82 | $1.64 | 646,100 |
2018-04-26 | $2.88 | $2.88 | $2.80 | $2.82 | $1.64 | 342,800 |
2018-04-25 | $2.90 | $2.90 | $2.84 | $2.87 | $1.67 | 451,400 |
2018-04-24 | $2.87 | $2.92 | $2.84 | $2.92 | $1.69 | 980,100 |
2018-04-23 | $2.86 | $2.88 | $2.79 | $2.88 | $1.67 | 1,595,100 |
2018-04-20 | $3.00 | $3.00 | $2.84 | $2.87 | $1.67 | 2,629,400 |
2018-04-19 | $3.02 | $3.04 | $3.01 | $3.04 | $1.76 | 654,900 |
2018-04-18 | $3.06 | $3.06 | $2.97 | $3.01 | $1.75 | 989,400 |
2018-04-17 | $3.03 | $3.06 | $3.01 | $3.04 | $1.76 | 603,400 |
2018-04-16 | $3.06 | $3.08 | $3.02 | $3.06 | $1.78 | 790,700 |
2018-04-13 | $3.08 | $3.09 | $3.06 | $3.09 | $1.79 | 702,000 |
2018-04-12 | $3.07 | $3.08 | $3.04 | $3.07 | $1.78 | 602,000 |
2018-04-11 | $3.13 | $3.13 | $3.06 | $3.09 | $1.79 | 1,762,890 |
2018-04-10 | $3.06 | $3.13 | $3.06 | $3.13 | $1.82 | 691,450 |
2018-04-09 | $3.10 | $3.10 | $3.05 | $3.09 | $1.79 | 397,190 |
2018-04-06 | $3.10 | $3.10 | $3.10 | $3.10 | $1.80 | 0 |
2018-04-05 | $3.10 | $3.10 | $3.10 | $3.10 | $1.80 | 0 |
2018-04-04 | $3.10 | $3.11 | $3.08 | $3.10 | $1.80 | 503,920 |
2018-04-03 | $3.12 | $3.14 | $3.08 | $3.10 | $1.80 | 1,005,600 |
2018-04-02 | $3.17 | $3.19 | $3.13 | $3.16 | $1.83 | 579,100 |
2018-03-30 | $3.16 | $3.17 | $3.13 | $3.16 | $1.83 | 564,890 |
2018-03-29 | $3.12 | $3.19 | $3.06 | $3.19 | $1.85 | 955,700 |
2018-03-28 | $3.11 | $3.14 | $3.09 | $3.12 | $1.81 | 470,000 |
2018-03-27 | $3.10 | $3.15 | $3.10 | $3.14 | $1.82 | 641,400 |
2018-03-26 | $3.00 | $3.09 | $3.00 | $3.08 | $1.79 | 720,000 |
2018-03-23 | $3.20 | $3.20 | $3.00 | $3.09 | $1.79 | 3,022,900 |
2018-03-22 | $3.23 | $3.25 | $3.21 | $3.24 | $1.88 | 549,200 |
2018-03-21 | $3.26 | $3.28 | $3.23 | $3.23 | $1.87 | 565,540 |
2018-03-20 | $3.21 | $3.27 | $3.20 | $3.26 | $1.89 | 820,560 |
2018-03-19 | $3.31 | $3.32 | $3.25 | $3.26 | $1.89 | 1,086,200 |
2018-03-16 | $3.35 | $3.35 | $3.29 | $3.33 | $1.93 | 1,860,000 |
2018-03-15 | $3.37 | $3.37 | $3.33 | $3.37 | $1.96 | 740,300 |
2018-03-14 | $3.37 | $3.38 | $3.34 | $3.38 | $1.96 | 564,100 |
2018-03-13 | $3.35 | $3.38 | $3.35 | $3.37 | $1.96 | 504,100 |
2018-03-12 | $3.35 | $3.37 | $3.34 | $3.37 | $1.96 | 1,278,300 |
2018-03-09 | $3.36 | $3.36 | $3.33 | $3.36 | $1.95 | 881,000 |
2018-03-08 | $3.34 | $3.37 | $3.33 | $3.37 | $1.96 | 510,240 |
2018-03-07 | $3.37 | $3.38 | $3.34 | $3.36 | $1.95 | 850,900 |
2018-03-06 | $3.37 | $3.39 | $3.34 | $3.39 | $1.97 | 1,168,800 |
2018-03-05 | $3.38 | $3.40 | $3.34 | $3.35 | $1.94 | 1,621,900 |
2018-03-02 | $3.42 | $3.43 | $3.38 | $3.41 | $1.98 | 1,839,900 |
2018-03-01 | $3.44 | $3.45 | $3.41 | $3.45 | $2.00 | 463,800 |
2018-02-28 | $3.44 | $3.45 | $3.40 | $3.45 | $2.00 | 1,262,200 |
2018-02-27 | $3.48 | $3.48 | $3.43 | $3.45 | $2.00 | 1,267,600 |
2018-02-26 | $3.44 | $3.48 | $3.43 | $3.48 | $2.02 | 1,585,330 |
2018-02-23 | $3.44 | $3.44 | $3.39 | $3.43 | $1.99 | 1,523,610 |
2018-02-22 | $3.43 | $3.44 | $3.39 | $3.44 | $2.00 | 1,641,420 |
2018-02-21 | $3.41 | $3.41 | $3.41 | $3.41 | $1.98 | 0 |
2018-02-20 | $3.41 | $3.41 | $3.41 | $3.41 | $1.98 | 0 |
2018-02-19 | $3.41 | $3.41 | $3.41 | $3.41 | $1.98 | 0 |
2018-02-16 | $3.41 | $3.41 | $3.41 | $3.41 | $1.98 | 0 |
2018-02-15 | $3.41 | $3.41 | $3.41 | $3.41 | $1.98 | 0 |
2018-02-14 | $3.36 | $3.41 | $3.36 | $3.41 | $1.98 | 1,356,290 |
2018-02-13 | $3.37 | $3.40 | $3.36 | $3.38 | $1.96 | 1,129,490 |
2018-02-12 | $3.30 | $3.35 | $3.28 | $3.35 | $1.94 | 869,000 |
2018-02-09 | $3.37 | $3.38 | $3.23 | $3.28 | $1.90 | 4,055,310 |
2018-02-08 | $3.40 | $3.44 | $3.39 | $3.43 | $1.99 | 953,030 |
2018-02-07 | $3.42 | $3.48 | $3.38 | $3.44 | $2.00 | 3,552,570 |
2018-02-06 | $3.41 | $3.44 | $3.37 | $3.37 | $1.96 | 3,586,720 |
2018-02-05 | $3.40 | $3.49 | $3.36 | $3.45 | $2.00 | 1,975,730 |
2018-02-02 | $3.39 | $3.42 | $3.26 | $3.41 | $1.98 | 2,195,170 |
2018-02-01 | $3.36 | $3.46 | $3.36 | $3.37 | $1.96 | 2,495,270 |
2018-01-31 | $3.33 | $3.46 | $3.25 | $3.40 | $1.97 | 7,701,410 |
2018-01-30 | $3.60 | $3.62 | $3.55 | $3.57 | $2.07 | 1,998,100 |
2018-01-29 | $3.49 | $3.60 | $3.49 | $3.57 | $2.07 | 6,146,030 |
2018-01-26 | $3.47 | $3.49 | $3.45 | $3.48 | $2.02 | 1,403,890 |
2018-01-25 | $3.46 | $3.48 | $3.45 | $3.47 | $2.01 | 1,417,300 |
2018-01-24 | $3.45 | $3.46 | $3.42 | $3.46 | $2.01 | 1,394,300 |
2018-01-23 | $3.47 | $3.47 | $3.43 | $3.43 | $1.99 | 1,448,300 |
2018-01-22 | $3.42 | $3.48 | $3.42 | $3.47 | $2.01 | 3,004,990 |
2018-01-19 | $3.40 | $3.43 | $3.37 | $3.40 | $1.97 | 2,379,200 |
2018-01-18 | $3.31 | $3.51 | $3.30 | $3.41 | $1.98 | 6,682,690 |
2018-01-17 | $3.29 | $3.31 | $3.28 | $3.30 | $1.91 | 803,300 |
2018-01-16 | $3.26 | $3.31 | $3.26 | $3.30 | $1.91 | 1,014,070 |
2018-01-15 | $3.33 | $3.34 | $3.25 | $3.26 | $1.89 | 2,329,000 |
2018-01-12 | $3.33 | $3.37 | $3.33 | $3.35 | $1.94 | 1,185,300 |
2018-01-11 | $3.33 | $3.33 | $3.29 | $3.32 | $1.93 | 632,000 |
2018-01-10 | $3.31 | $3.33 | $3.30 | $3.33 | $1.93 | 699,250 |
2018-01-09 | $3.34 | $3.35 | $3.30 | $3.30 | $1.91 | 911,380 |
2018-01-08 | $3.30 | $3.35 | $3.28 | $3.34 | $1.94 | 1,610,690 |
2018-01-05 | $3.32 | $3.33 | $3.30 | $3.30 | $1.91 | 749,200 |
2018-01-04 | $3.33 | $3.33 | $3.29 | $3.32 | $1.93 | 1,211,500 |
2018-01-03 | $3.29 | $3.34 | $3.28 | $3.30 | $1.91 | 1,114,200 |
2018-01-02 | $3.25 | $3.30 | $3.23 | $3.30 | $1.91 | 2,009,350 |
2018-01-01 | $3.25 | $3.25 | $3.25 | $3.25 | $1.89 | 0 |
2017-12-29 | $3.24 | $3.25 | $3.21 | $3.25 | $1.89 | 857,670 |
2017-12-28 | $3.23 | $3.24 | $3.20 | $3.24 | $1.88 | 633,000 |
2017-12-27 | $3.22 | $3.24 | $3.21 | $3.22 | $1.87 | 178,100 |
2017-12-26 | $3.23 | $3.23 | $3.21 | $3.23 | $1.87 | 244,000 |
2017-12-25 | $3.24 | $3.24 | $3.21 | $3.23 | $1.87 | 170,600 |
2017-12-22 | $3.22 | $3.23 | $3.20 | $3.23 | $1.87 | 322,500 |
2017-12-21 | $3.19 | $3.23 | $3.19 | $3.23 | $1.87 | 435,000 |
2017-12-20 | $3.22 | $3.22 | $3.19 | $3.19 | $1.85 | 314,720 |
2017-12-19 | $3.22 | $3.23 | $3.21 | $3.23 | $1.87 | 522,400 |
2017-12-18 | $3.18 | $3.22 | $3.18 | $3.22 | $1.87 | 461,600 |
2017-12-15 | $3.19 | $3.21 | $3.15 | $3.21 | $1.86 | 1,277,900 |
2017-12-14 | $3.22 | $3.22 | $3.20 | $3.21 | $1.86 | 331,300 |
2017-12-13 | $3.17 | $3.21 | $3.17 | $3.21 | $1.86 | 677,400 |
2017-12-12 | $3.22 | $3.23 | $3.18 | $3.18 | $1.85 | 729,200 |
2017-12-11 | $3.20 | $3.22 | $3.18 | $3.22 | $1.87 | 369,600 |
2017-12-08 | $3.15 | $3.19 | $3.14 | $3.19 | $1.85 | 929,520 |
2017-12-07 | $3.16 | $3.19 | $3.15 | $3.16 | $1.83 | 532,000 |
2017-12-06 | $3.23 | $3.23 | $3.13 | $3.18 | $1.85 | 1,172,500 |
2017-12-05 | $3.26 | $3.26 | $3.18 | $3.21 | $1.86 | 865,400 |
2017-12-04 | $3.24 | $3.26 | $3.21 | $3.22 | $1.87 | 1,159,300 |
2017-12-01 | $3.18 | $3.23 | $3.17 | $3.23 | $1.87 | 1,331,360 |
2017-11-30 | $3.28 | $3.28 | $3.18 | $3.20 | $1.86 | 2,294,300 |
2017-11-29 | $3.24 | $3.28 | $3.23 | $3.28 | $1.90 | 2,435,100 |
2017-11-28 | $3.20 | $3.24 | $3.17 | $3.24 | $1.88 | 1,943,050 |
2017-11-27 | $3.20 | $3.25 | $3.18 | $3.20 | $1.86 | 2,715,400 |
2017-11-24 | $3.16 | $3.20 | $3.12 | $3.18 | $1.85 | 962,900 |
2017-11-23 | $3.21 | $3.24 | $3.16 | $3.19 | $1.85 | 1,736,700 |
2017-11-22 | $3.26 | $3.27 | $3.18 | $3.20 | $1.86 | 1,656,500 |
2017-11-21 | $3.26 | $3.26 | $3.23 | $3.25 | $1.89 | 1,053,900 |
2017-11-20 | $3.24 | $3.25 | $3.20 | $3.24 | $1.88 | 1,498,500 |
2017-11-17 | $3.34 | $3.34 | $3.22 | $3.23 | $1.87 | 3,398,100 |
2017-11-16 | $3.35 | $3.37 | $3.32 | $3.35 | $1.94 | 1,783,300 |
2017-11-15 | $3.38 | $3.38 | $3.34 | $3.35 | $1.94 | 1,806,600 |
2017-11-14 | $3.40 | $3.44 | $3.40 | $3.41 | $1.98 | 2,272,900 |
2017-11-13 | $3.42 | $3.43 | $3.37 | $3.41 | $1.98 | 2,391,090 |
2017-11-10 | $3.43 | $3.43 | $3.39 | $3.41 | $1.98 | 1,924,770 |
2017-11-09 | $3.38 | $3.44 | $3.38 | $3.43 | $1.99 | 3,483,500 |
2017-11-08 | $3.39 | $3.41 | $3.37 | $3.37 | $1.96 | 1,464,400 |
2017-11-07 | $3.38 | $3.43 | $3.36 | $3.40 | $1.97 | 4,016,430 |
2017-11-06 | $3.25 | $3.42 | $3.24 | $3.37 | $1.96 | 8,879,600 |
2017-11-03 | $3.28 | $3.30 | $3.24 | $3.27 | $1.90 | 1,385,700 |
2017-11-02 | $3.26 | $3.31 | $3.26 | $3.30 | $1.91 | 2,369,320 |
2017-11-01 | $3.25 | $3.27 | $3.23 | $3.27 | $1.90 | 1,147,100 |
2017-10-31 | $3.22 | $3.26 | $3.20 | $3.26 | $1.89 | 1,159,300 |
2017-10-30 | $3.29 | $3.29 | $3.19 | $3.19 | $1.85 | 3,200,900 |
2017-10-27 | $3.30 | $3.30 | $3.27 | $3.29 | $1.91 | 1,230,860 |
2017-10-26 | $3.29 | $3.30 | $3.25 | $3.30 | $1.91 | 1,582,840 |
2017-10-25 | $3.27 | $3.30 | $3.26 | $3.29 | $1.91 | 1,706,970 |
2017-10-24 | $3.28 | $3.30 | $3.28 | $3.28 | $1.90 | 1,147,500 |
2017-10-23 | $3.30 | $3.30 | $3.26 | $3.29 | $1.91 | 1,158,890 |
2017-10-20 | $3.27 | $3.30 | $3.23 | $3.30 | $1.91 | 2,299,840 |
2017-10-19 | $3.32 | $3.33 | $3.23 | $3.23 | $1.87 | 4,249,400 |
2017-10-18 | $3.36 | $3.38 | $3.31 | $3.33 | $1.93 | 2,557,300 |
2017-10-17 | $3.40 | $3.40 | $3.36 | $3.39 | $1.97 | 968,500 |
2017-10-16 | $3.39 | $3.42 | $3.38 | $3.40 | $1.97 | 1,788,180 |
2017-10-13 | $3.36 | $3.39 | $3.36 | $3.39 | $1.97 | 2,026,690 |
2017-10-12 | $3.37 | $3.37 | $3.34 | $3.37 | $1.96 | 1,890,320 |
2017-10-11 | $3.39 | $3.39 | $3.35 | $3.37 | $1.96 | 2,037,600 |
2017-10-10 | $3.36 | $3.39 | $3.35 | $3.39 | $1.97 | 1,257,560 |
2017-10-09 | $3.39 | $3.40 | $3.36 | $3.38 | $1.96 | 1,839,500 |
2017-10-06 | $3.36 | $3.36 | $3.36 | $3.36 | $1.95 | 0 |
2017-10-05 | $3.36 | $3.36 | $3.36 | $3.36 | $1.95 | 0 |
2017-10-04 | $3.36 | $3.36 | $3.36 | $3.36 | $1.95 | 0 |
2017-10-03 | $3.36 | $3.36 | $3.36 | $3.36 | $1.95 | 0 |
2017-10-02 | $3.36 | $3.36 | $3.36 | $3.36 | $1.95 | 0 |
2017-09-29 | $3.32 | $3.36 | $3.31 | $3.36 | $1.95 | 1,065,070 |
2017-09-28 | $3.38 | $3.38 | $3.31 | $3.33 | $1.93 | 2,791,220 |
2017-09-27 | $3.34 | $3.39 | $3.31 | $3.38 | $1.96 | 2,444,100 |
2017-09-26 | $3.29 | $3.33 | $3.29 | $3.33 | $1.93 | 1,100,440 |
2017-09-25 | $3.32 | $3.33 | $3.28 | $3.29 | $1.91 | 972,900 |
2017-09-22 | $3.33 | $3.34 | $3.30 | $3.31 | $1.92 | 2,333,000 |
2017-09-21 | $3.38 | $3.38 | $3.34 | $3.34 | $1.94 | 1,882,900 |
2017-09-20 | $3.35 | $3.39 | $3.35 | $3.38 | $1.96 | 2,597,770 |
2017-09-19 | $3.35 | $3.38 | $3.35 | $3.35 | $1.94 | 1,765,710 |
2017-09-18 | $3.37 | $3.39 | $3.35 | $3.36 | $1.95 | 2,010,100 |
2017-09-15 | $3.43 | $3.44 | $3.33 | $3.37 | $1.96 | 7,602,590 |
2017-09-14 | $3.39 | $3.48 | $3.39 | $3.42 | $1.98 | 4,870,800 |
2017-09-13 | $3.38 | $3.41 | $3.38 | $3.38 | $1.96 | 1,521,200 |
2017-09-12 | $3.44 | $3.44 | $3.38 | $3.40 | $1.97 | 2,084,500 |
2017-09-11 | $3.40 | $3.41 | $3.36 | $3.41 | $1.98 | 3,402,410 |
2017-09-08 | $3.43 | $3.45 | $3.38 | $3.41 | $1.98 | 3,375,700 |
2017-09-07 | $3.42 | $3.46 | $3.39 | $3.42 | $1.98 | 2,377,920 |
2017-09-06 | $3.36 | $3.44 | $3.36 | $3.42 | $1.98 | 3,305,850 |
2017-09-05 | $3.38 | $3.40 | $3.34 | $3.39 | $1.97 | 3,222,360 |
2017-09-04 | $3.31 | $3.49 | $3.31 | $3.40 | $1.97 | 9,545,030 |
2017-09-01 | $3.34 | $3.38 | $3.31 | $3.31 | $1.92 | 7,053,240 |
2017-08-31 | $3.30 | $3.33 | $3.29 | $3.33 | $1.93 | 2,806,400 |
2017-08-30 | $3.25 | $3.34 | $3.23 | $3.31 | $1.92 | 4,845,250 |
2017-08-29 | $3.24 | $3.28 | $3.22 | $3.24 | $1.88 | 2,010,630 |
2017-08-28 | $3.24 | $3.26 | $3.21 | $3.23 | $1.87 | 1,836,470 |
2017-08-25 | $3.22 | $3.25 | $3.21 | $3.23 | $1.87 | 2,487,420 |
2017-08-24 | $3.23 | $3.24 | $3.18 | $3.20 | $1.86 | 1,333,100 |
2017-08-23 | $3.26 | $3.26 | $3.21 | $3.23 | $1.87 | 1,765,850 |
2017-08-22 | $3.27 | $3.28 | $3.25 | $3.27 | $1.90 | 759,500 |
2017-08-21 | $3.22 | $3.29 | $3.22 | $3.28 | $1.90 | 3,039,500 |
2017-08-18 | $3.22 | $3.22 | $3.19 | $3.22 | $1.87 | 1,581,300 |
2017-08-17 | $3.23 | $3.25 | $3.21 | $3.24 | $1.88 | 1,769,720 |
2017-08-16 | $3.20 | $3.24 | $3.19 | $3.19 | $1.85 | 1,219,510 |
2017-08-15 | $3.22 | $3.25 | $3.18 | $3.23 | $1.87 | 1,250,100 |
2017-08-14 | $3.17 | $3.24 | $3.17 | $3.22 | $1.87 | 1,990,030 |
2017-08-11 | $3.26 | $3.26 | $3.14 | $3.16 | $1.83 | 6,405,000 |
2017-08-10 | $3.31 | $3.31 | $3.26 | $3.27 | $1.90 | 2,526,300 |
2017-08-09 | $3.30 | $3.32 | $3.25 | $3.31 | $1.92 | 5,239,830 |
2017-08-08 | $3.38 | $3.40 | $3.30 | $3.31 | $1.92 | 6,425,880 |
2017-08-07 | $3.38 | $3.42 | $3.30 | $3.40 | $1.97 | 11,543,970 |
2017-08-04 | $3.22 | $3.39 | $3.22 | $3.30 | $1.91 | 13,027,910 |
2017-08-03 | $3.15 | $3.21 | $3.15 | $3.20 | $1.86 | 4,490,700 |
2017-08-02 | $3.11 | $3.17 | $3.11 | $3.15 | $1.83 | 4,321,200 |
2017-08-01 | $3.09 | $3.12 | $3.08 | $3.12 | $1.81 | 3,050,170 |
2017-07-31 | $3.05 | $3.10 | $3.05 | $3.09 | $1.79 | 3,305,700 |
2017-07-28 | $3.02 | $3.06 | $3.02 | $3.06 | $1.78 | 1,640,910 |
2017-07-27 | $3.04 | $3.05 | $3.02 | $3.03 | $1.76 | 1,558,810 |
2017-07-26 | $3.06 | $3.06 | $3.02 | $3.04 | $1.76 | 2,436,610 |
2017-07-25 | $3.06 | $3.07 | $3.03 | $3.05 | $1.77 | 979,900 |
2017-07-24 | $3.07 | $3.08 | $3.05 | $3.06 | $1.78 | 1,129,210 |
2017-07-21 | $3.06 | $3.07 | $3.05 | $3.07 | $1.78 | 1,023,400 |
2017-07-20 | $3.07 | $3.08 | $3.05 | $3.07 | $1.78 | 1,938,430 |
2017-07-19 | $3.00 | $3.07 | $2.98 | $3.06 | $1.78 | 4,108,890 |
2017-07-18 | $2.94 | $2.99 | $2.94 | $2.99 | $1.73 | 1,874,800 |
2017-07-17 | $3.02 | $3.02 | $2.94 | $2.95 | $1.71 | 2,785,200 |
2017-07-14 | $2.99 | $3.01 | $2.98 | $3.01 | $1.75 | 3,409,630 |
2017-07-13 | $2.94 | $2.99 | $2.93 | $2.98 | $1.73 | 3,491,970 |
2017-07-12 | $2.94 | $2.96 | $2.91 | $2.93 | $1.70 | 1,966,900 |
2017-07-11 | $2.99 | $2.99 | $2.94 | $2.94 | $1.71 | 1,822,380 |
2017-07-10 | $2.96 | $3.00 | $2.93 | $2.97 | $1.72 | 7,188,190 |
2017-07-07 | $2.89 | $2.91 | $2.88 | $2.91 | $1.69 | 1,342,860 |
2017-07-06 | $2.89 | $2.90 | $2.87 | $2.89 | $1.68 | 1,257,790 |
2017-07-05 | $2.88 | $2.89 | $2.87 | $2.89 | $1.68 | 1,230,890 |
2017-07-04 | $2.89 | $2.89 | $2.86 | $2.87 | $1.67 | 553,700 |
2017-07-03 | $2.86 | $2.89 | $2.85 | $2.89 | $1.68 | 2,415,170 |
2017-06-30 | $2.83 | $2.83 | $2.83 | $2.83 | $1.64 | 0 |
2017-06-29 | $2.83 | $2.83 | $2.83 | $2.83 | $1.64 | 0 |
2017-06-28 | $2.84 | $2.84 | $2.82 | $2.83 | $1.64 | 1,160,000 |
2017-06-27 | $2.83 | $2.84 | $2.82 | $2.84 | $1.65 | 1,754,500 |
2017-06-26 | $2.80 | $2.83 | $2.80 | $2.83 | $1.64 | 2,354,300 |
2017-06-23 | $2.82 | $2.82 | $2.79 | $2.81 | $1.63 | 1,879,800 |
2017-06-22 | $2.82 | $2.83 | $2.80 | $2.81 | $1.63 | 2,216,600 |
2017-06-21 | $2.81 | $2.83 | $2.81 | $2.82 | $1.64 | 3,316,440 |
2017-06-20 | $2.82 | $2.82 | $2.80 | $2.80 | $1.62 | 680,600 |
2017-06-19 | $2.81 | $2.82 | $2.80 | $2.82 | $1.64 | 1,084,620 |
2017-06-16 | $2.79 | $2.81 | $2.79 | $2.81 | $1.63 | 682,370 |
2017-06-15 | $2.75 | $2.80 | $2.75 | $2.80 | $1.62 | 975,600 |
2017-06-14 | $2.75 | $2.76 | $2.74 | $2.76 | $1.60 | 825,800 |
2017-06-13 | $2.74 | $2.75 | $2.73 | $2.75 | $1.60 | 306,100 |
2017-06-12 | $2.73 | $2.74 | $2.71 | $2.73 | $1.58 | 946,500 |
2017-06-09 | $2.73 | $2.73 | $2.71 | $2.73 | $1.58 | 674,700 |
2017-06-08 | $2.72 | $2.73 | $2.70 | $2.73 | $1.58 | 968,600 |
2017-06-07 | $2.68 | $2.73 | $2.67 | $2.73 | $1.58 | 761,860 |
2017-06-06 | $2.67 | $2.68 | $2.65 | $2.67 | $1.55 | 422,450 |
2017-06-05 | $2.69 | $2.69 | $2.65 | $2.68 | $1.56 | 662,000 |
2017-06-02 | $2.69 | $2.70 | $2.60 | $2.69 | $1.56 | 445,160 |
2017-06-01 | $2.70 | $2.71 | $2.68 | $2.69 | $1.56 | 389,100 |
2017-05-31 | $2.73 | $2.73 | $2.70 | $2.70 | $1.57 | 772,100 |
2017-05-30 | $2.72 | $2.72 | $2.72 | $2.72 | $1.58 | 0 |
2017-05-29 | $2.72 | $2.72 | $2.72 | $2.72 | $1.58 | 0 |
2017-05-26 | $2.70 | $2.72 | $2.70 | $2.72 | $1.58 | 441,070 |
2017-05-25 | $2.70 | $2.73 | $2.69 | $2.72 | $1.58 | 994,170 |
2017-05-24 | $2.74 | $2.74 | $2.68 | $2.70 | $1.57 | 2,075,100 |
2017-05-23 | $2.75 | $2.76 | $2.74 | $2.74 | $1.59 | 870,300 |
2017-05-22 | $2.78 | $2.78 | $2.74 | $2.75 | $1.60 | 1,085,500 |
2017-05-19 | $2.76 | $2.77 | $2.75 | $2.77 | $1.61 | 572,300 |
2017-05-18 | $2.77 | $2.78 | $2.76 | $2.76 | $1.60 | 783,900 |
2017-05-17 | $2.76 | $2.78 | $2.76 | $2.78 | $1.61 | 939,320 |
2017-05-16 | $2.75 | $2.77 | $2.72 | $2.76 | $1.60 | 1,075,150 |
2017-05-15 | $2.77 | $2.78 | $2.75 | $2.77 | $1.61 | 681,950 |
2017-05-12 | $2.73 | $2.78 | $2.73 | $2.77 | $1.61 | 987,000 |
2017-05-11 | $2.74 | $2.76 | $2.72 | $2.75 | $1.60 | 764,100 |
2017-05-10 | $2.76 | $2.79 | $2.75 | $2.75 | $1.60 | 798,300 |
2017-05-09 | $2.76 | $2.77 | $2.72 | $2.76 | $1.60 | 834,700 |
2017-05-08 | $2.77 | $2.80 | $2.76 | $2.76 | $1.60 | 472,100 |
2017-05-05 | $2.79 | $2.81 | $2.77 | $2.79 | $1.62 | 368,100 |
2017-05-04 | $2.82 | $2.82 | $2.78 | $2.81 | $1.63 | 703,000 |
2017-05-03 | $2.82 | $2.83 | $2.80 | $2.81 | $1.63 | 427,500 |
2017-05-02 | $2.80 | $2.83 | $2.80 | $2.82 | $1.64 | 772,900 |
2017-05-01 | $2.80 | $2.80 | $2.80 | $2.80 | $1.62 | 0 |
2017-04-28 | $2.74 | $2.82 | $2.74 | $2.80 | $1.62 | 921,200 |
2017-04-27 | $2.77 | $2.77 | $2.69 | $2.76 | $1.60 | 1,197,200 |
2017-04-26 | $2.81 | $2.81 | $2.75 | $2.75 | $1.60 | 1,040,810 |
2017-04-25 | $2.79 | $2.82 | $2.77 | $2.79 | $1.62 | 921,860 |
2017-04-24 | $2.83 | $2.83 | $2.78 | $2.79 | $1.62 | 1,766,420 |
2017-04-21 | $2.83 | $2.85 | $2.81 | $2.84 | $1.65 | 768,900 |
2017-04-20 | $2.86 | $2.86 | $2.81 | $2.83 | $1.64 | 857,120 |
2017-04-19 | $2.86 | $2.87 | $2.82 | $2.84 | $1.65 | 1,409,690 |
2017-04-18 | $2.87 | $2.90 | $2.86 | $2.87 | $1.67 | 840,100 |
2017-04-17 | $2.89 | $2.89 | $2.87 | $2.87 | $1.67 | 866,600 |
2017-04-14 | $2.92 | $2.93 | $2.88 | $2.90 | $1.68 | 1,347,620 |
2017-04-13 | $2.91 | $2.92 | $2.89 | $2.92 | $1.69 | 889,920 |
2017-04-12 | $2.93 | $2.94 | $2.90 | $2.91 | $1.69 | 1,530,000 |
2017-04-11 | $2.92 | $2.95 | $2.91 | $2.94 | $1.71 | 936,100 |
2017-04-10 | $2.92 | $2.94 | $2.91 | $2.94 | $1.71 | 954,320 |
2017-04-07 | $2.93 | $2.94 | $2.92 | $2.93 | $1.70 | 639,800 |
2017-04-06 | $2.92 | $2.95 | $2.92 | $2.92 | $1.69 | 1,159,120 |
2017-04-05 | $2.95 | $2.97 | $2.90 | $2.92 | $1.69 | 2,504,130 |
2017-04-04 | $2.86 | $2.86 | $2.86 | $2.86 | $1.66 | 0 |
2017-04-03 | $2.86 | $2.86 | $2.86 | $2.86 | $1.66 | 0 |
2017-03-31 | $2.85 | $2.88 | $2.85 | $2.86 | $1.66 | 628,040 |
2017-03-30 | $2.90 | $2.91 | $2.85 | $2.85 | $1.65 | 1,302,200 |
2017-03-29 | $2.92 | $2.94 | $2.89 | $2.90 | $1.68 | 1,306,700 |
2017-03-28 | $2.92 | $2.93 | $2.90 | $2.93 | $1.70 | 689,600 |
2017-03-27 | $2.92 | $2.93 | $2.91 | $2.92 | $1.69 | 944,700 |
2017-03-24 | $2.89 | $2.92 | $2.89 | $2.91 | $1.69 | 978,200 |
2017-03-23 | $2.94 | $2.95 | $2.86 | $2.91 | $1.69 | 2,563,000 |
2017-03-22 | $2.95 | $2.95 | $2.91 | $2.93 | $1.70 | 1,220,700 |
2017-03-21 | $2.96 | $2.97 | $2.93 | $2.94 | $1.71 | 733,400 |
2017-03-20 | $2.95 | $2.97 | $2.95 | $2.96 | $1.72 | 822,770 |
2017-03-17 | $2.98 | $2.98 | $2.95 | $2.95 | $1.71 | 801,100 |
2017-03-16 | $2.99 | $2.99 | $2.96 | $2.98 | $1.73 | 804,700 |
2017-03-15 | $2.96 | $2.99 | $2.95 | $2.98 | $1.73 | 1,591,800 |
2017-03-14 | $2.95 | $2.98 | $2.95 | $2.97 | $1.72 | 1,013,800 |
2017-03-13 | $2.91 | $2.94 | $2.90 | $2.94 | $1.71 | 843,100 |
2017-03-10 | $2.90 | $2.95 | $2.90 | $2.93 | $1.70 | 892,150 |
2017-03-09 | $2.95 | $2.95 | $2.87 | $2.91 | $1.69 | 2,696,050 |
2017-03-08 | $2.94 | $2.95 | $2.92 | $2.95 | $1.71 | 981,980 |
2017-03-07 | $2.95 | $2.96 | $2.94 | $2.94 | $1.71 | 873,500 |
2017-03-06 | $2.94 | $2.97 | $2.94 | $2.95 | $1.71 | 965,600 |
2017-03-03 | $2.98 | $2.98 | $2.93 | $2.94 | $1.71 | 2,226,830 |
2017-03-02 | $3.00 | $3.01 | $2.98 | $2.98 | $1.73 | 1,337,600 |
2017-03-01 | $2.96 | $3.00 | $2.95 | $2.99 | $1.73 | 873,740 |
2017-02-28 | $2.97 | $2.99 | $2.96 | $2.97 | $1.72 | 944,000 |
2017-02-27 | $3.00 | $3.01 | $2.96 | $2.97 | $1.72 | 1,474,470 |
2017-02-24 | $2.99 | $3.01 | $2.96 | $3.00 | $1.74 | 1,823,430 |
2017-02-23 | $2.98 | $3.02 | $2.96 | $2.99 | $1.73 | 4,245,610 |
2017-02-22 | $2.93 | $3.00 | $2.92 | $2.98 | $1.73 | 3,564,930 |
2017-02-21 | $2.88 | $2.98 | $2.88 | $2.94 | $1.71 | 5,049,690 |
2017-02-20 | $2.85 | $2.89 | $2.84 | $2.89 | $1.68 | 1,546,040 |
2017-02-17 | $2.89 | $2.89 | $2.84 | $2.85 | $1.65 | 1,880,200 |
2017-02-16 | $2.87 | $2.91 | $2.86 | $2.89 | $1.68 | 1,807,200 |
2017-02-15 | $2.90 | $2.91 | $2.87 | $2.87 | $1.67 | 2,589,110 |
2017-02-14 | $2.85 | $2.91 | $2.85 | $2.90 | $1.68 | 4,843,110 |
2017-02-13 | $2.85 | $2.87 | $2.83 | $2.85 | $1.65 | 1,236,500 |
2017-02-10 | $2.81 | $2.88 | $2.81 | $2.85 | $1.65 | 4,831,880 |
2017-02-09 | $2.79 | $2.82 | $2.79 | $2.81 | $1.63 | 1,039,610 |
2017-02-08 | $2.78 | $2.80 | $2.78 | $2.80 | $1.62 | 688,130 |
2017-02-07 | $2.78 | $2.79 | $2.76 | $2.79 | $1.62 | 453,500 |
2017-02-06 | $2.81 | $2.81 | $2.78 | $2.79 | $1.62 | 459,800 |
2017-02-03 | $2.83 | $2.83 | $2.79 | $2.80 | $1.62 | 585,300 |
2017-02-02 | $2.83 | $2.83 | $2.83 | $2.83 | $1.64 | 0 |
2017-02-01 | $2.83 | $2.83 | $2.83 | $2.83 | $1.64 | 0 |
2017-01-31 | $2.83 | $2.83 | $2.83 | $2.83 | $1.64 | 0 |
2017-01-30 | $2.83 | $2.83 | $2.83 | $2.83 | $1.64 | 0 |
2017-01-27 | $2.83 | $2.83 | $2.83 | $2.83 | $1.64 | 0 |
2017-01-26 | $2.81 | $2.83 | $2.78 | $2.83 | $1.64 | 742,720 |
2017-01-25 | $2.80 | $2.80 | $2.78 | $2.80 | $1.62 | 838,800 |
2017-01-24 | $2.77 | $2.81 | $2.75 | $2.79 | $1.62 | 985,200 |
2017-01-23 | $2.76 | $2.77 | $2.74 | $2.77 | $1.61 | 363,400 |
2017-01-20 | $2.74 | $2.76 | $2.73 | $2.74 | $1.59 | 444,150 |
2017-01-19 | $2.74 | $2.76 | $2.73 | $2.75 | $1.60 | 374,010 |
2017-01-18 | $2.72 | $2.75 | $2.70 | $2.74 | $1.59 | 407,900 |
2017-01-17 | $2.68 | $2.73 | $2.68 | $2.72 | $1.58 | 530,400 |
2017-01-16 | $2.76 | $2.76 | $2.65 | $2.71 | $1.57 | 1,707,100 |
2017-01-13 | $2.79 | $2.79 | $2.74 | $2.76 | $1.60 | 982,700 |
2017-01-12 | $2.81 | $2.83 | $2.76 | $2.78 | $1.61 | 1,316,800 |
2017-01-11 | $2.80 | $2.85 | $2.79 | $2.81 | $1.63 | 1,149,900 |
2017-01-10 | $2.80 | $2.81 | $2.77 | $2.80 | $1.62 | 607,100 |
2017-01-09 | $2.81 | $2.81 | $2.78 | $2.80 | $1.62 | 1,176,800 |
2017-01-06 | $2.83 | $2.83 | $2.79 | $2.80 | $1.62 | 622,000 |
2017-01-05 | $2.81 | $2.83 | $2.80 | $2.83 | $1.64 | 725,500 |
2017-01-04 | $2.80 | $2.83 | $2.79 | $2.81 | $1.63 | 582,200 |
2017-01-03 | $2.77 | $2.81 | $2.76 | $2.80 | $1.62 | 763,000 |
2017-01-02 | $2.77 | $2.77 | $2.77 | $2.77 | $1.61 | 0 |
2016-12-30 | $2.78 | $2.78 | $2.75 | $2.77 | $1.61 | 598,400 |
2016-12-29 | $2.78 | $2.79 | $2.74 | $2.77 | $1.61 | 775,600 |
2016-12-28 | $2.77 | $2.80 | $2.76 | $2.78 | $1.61 | 197,600 |
2016-12-27 | $2.78 | $2.78 | $2.76 | $2.78 | $1.61 | 195,000 |
2016-12-26 | $2.78 | $2.78 | $2.74 | $2.78 | $1.61 | 982,400 |
2016-12-23 | $2.81 | $2.81 | $2.78 | $2.79 | $1.62 | 431,400 |
2016-12-22 | $2.82 | $2.82 | $2.79 | $2.82 | $1.64 | 349,800 |
2016-12-21 | $2.79 | $2.82 | $2.79 | $2.82 | $1.64 | 1,093,330 |
2016-12-20 | $2.86 | $2.86 | $2.77 | $2.80 | $1.62 | 1,870,300 |
2016-12-19 | $2.82 | $2.86 | $2.82 | $2.85 | $1.65 | 605,100 |
2016-12-16 | $2.85 | $2.86 | $2.81 | $2.83 | $1.64 | 1,264,700 |
2016-12-15 | $2.85 | $2.86 | $2.82 | $2.83 | $1.64 | 957,200 |
2016-12-14 | $2.85 | $2.86 | $2.82 | $2.83 | $1.64 | 918,530 |
2016-12-13 | $2.80 | $2.86 | $2.78 | $2.86 | $1.66 | 1,983,870 |
2016-12-12 | $2.88 | $2.92 | $2.78 | $2.78 | $1.61 | 3,219,350 |
2016-12-09 | $2.87 | $2.87 | $2.84 | $2.85 | $1.65 | 1,906,700 |
2016-12-08 | $2.89 | $2.89 | $2.85 | $2.87 | $1.67 | 1,804,010 |
2016-12-07 | $2.82 | $2.92 | $2.81 | $2.88 | $1.67 | 6,193,620 |
2016-12-06 | $2.80 | $2.83 | $2.79 | $2.80 | $1.62 | 1,034,900 |
2016-12-05 | $2.79 | $2.83 | $2.76 | $2.81 | $1.63 | 2,071,310 |
2016-12-02 | $2.79 | $2.81 | $2.77 | $2.79 | $1.62 | 1,092,100 |
2016-12-01 | $2.77 | $2.80 | $2.76 | $2.80 | $1.62 | 814,600 |
2016-11-30 | $2.80 | $2.80 | $2.76 | $2.77 | $1.61 | 685,000 |
2016-11-29 | $2.76 | $2.81 | $2.76 | $2.79 | $1.62 | 2,248,300 |
2016-11-28 | $2.79 | $2.80 | $2.75 | $2.76 | $1.60 | 1,847,900 |
2016-11-25 | $2.77 | $2.79 | $2.72 | $2.79 | $1.62 | 1,369,750 |
2016-11-24 | $2.76 | $2.77 | $2.72 | $2.77 | $1.61 | 1,297,120 |
2016-11-23 | $2.77 | $2.77 | $2.74 | $2.74 | $1.59 | 634,300 |
2016-11-22 | $2.74 | $2.78 | $2.74 | $2.76 | $1.60 | 1,255,830 |
2016-11-21 | $2.72 | $2.76 | $2.72 | $2.76 | $1.60 | 770,300 |
2016-11-18 | $2.75 | $2.76 | $2.72 | $2.75 | $1.60 | 819,500 |
2016-11-17 | $2.80 | $2.80 | $2.72 | $2.77 | $1.61 | 3,417,090 |
2016-11-16 | $2.79 | $2.81 | $2.78 | $2.80 | $1.62 | 1,397,040 |
2016-11-15 | $2.81 | $2.82 | $2.79 | $2.81 | $1.63 | 1,309,910 |
2016-11-14 | $2.77 | $2.82 | $2.77 | $2.80 | $1.62 | 2,123,100 |
2016-11-11 | $2.73 | $2.80 | $2.71 | $2.79 | $1.62 | 4,363,960 |
2016-11-10 | $2.69 | $2.73 | $2.69 | $2.72 | $1.58 | 1,505,700 |
2016-11-09 | $2.70 | $2.70 | $2.64 | $2.68 | $1.56 | 944,240 |
2016-11-08 | $2.68 | $2.70 | $2.67 | $2.69 | $1.56 | 747,100 |
2016-11-07 | $2.69 | $2.71 | $2.64 | $2.68 | $1.56 | 2,603,440 |
2016-11-04 | $2.70 | $2.72 | $2.68 | $2.70 | $1.57 | 536,700 |
2016-11-03 | $2.70 | $2.71 | $2.68 | $2.71 | $1.57 | 523,000 |
2016-11-02 | $2.71 | $2.71 | $2.67 | $2.70 | $1.57 | 1,078,100 |
2016-11-01 | $2.71 | $2.72 | $2.69 | $2.71 | $1.57 | 926,000 |
2016-10-31 | $2.72 | $2.72 | $2.67 | $2.71 | $1.57 | 0 |
2016-10-28 | $2.76 | $2.77 | $2.71 | $2.72 | $1.58 | 1,082,000 |
2016-10-27 | $2.75 | $2.76 | $2.74 | $2.76 | $1.60 | 446,600 |
2016-10-26 | $2.77 | $2.77 | $2.74 | $2.77 | $1.61 | 952,900 |
2016-10-25 | $2.75 | $2.78 | $2.74 | $2.77 | $1.61 | 1,538,710 |
2016-10-24 | $2.71 | $2.76 | $2.68 | $2.74 | $1.59 | 1,646,780 |
2016-10-21 | $2.72 | $2.73 | $2.68 | $2.70 | $1.57 | 1,243,600 |
2016-10-20 | $2.72 | $2.72 | $2.70 | $2.72 | $1.58 | 1,137,000 |
2016-10-19 | $2.69 | $2.73 | $2.69 | $2.70 | $1.57 | 2,268,000 |
2016-10-18 | $2.64 | $2.69 | $2.63 | $2.69 | $1.56 | 1,089,170 |
2016-10-17 | $2.66 | $2.73 | $2.61 | $2.65 | $1.54 | 4,074,900 |
2016-10-14 | $2.65 | $2.66 | $2.63 | $2.65 | $1.54 | 511,000 |
2016-10-13 | $2.64 | $2.66 | $2.64 | $2.66 | $1.54 | 526,500 |
2016-10-12 | $2.64 | $2.66 | $2.64 | $2.64 | $1.53 | 1,360,300 |
2016-10-11 | $2.67 | $2.68 | $2.63 | $2.65 | $1.54 | 1,407,200 |
2016-10-10 | $2.66 | $2.67 | $2.64 | $2.67 | $1.55 | 1,236,110 |
2016-10-07 | $2.66 | $2.66 | $2.66 | $2.66 | $1.54 | 0 |
2016-10-06 | $2.66 | $2.66 | $2.66 | $2.66 | $1.54 | 0 |
2016-10-05 | $2.66 | $2.66 | $2.66 | $2.66 | $1.54 | 0 |
2016-10-04 | $2.66 | $2.66 | $2.66 | $2.66 | $1.54 | 0 |
2016-10-03 | $2.66 | $2.66 | $2.66 | $2.66 | $1.54 | 0 |
2016-09-30 | $2.63 | $2.66 | $2.63 | $2.66 | $1.54 | 926,410 |
2016-09-29 | $2.65 | $2.65 | $2.64 | $2.65 | $1.54 | 639,800 |
2016-09-28 | $2.63 | $2.66 | $2.63 | $2.65 | $1.54 | 772,500 |
2016-09-27 | $2.67 | $2.68 | $2.60 | $2.64 | $1.53 | 2,177,700 |
2016-09-26 | $2.69 | $2.71 | $2.67 | $2.69 | $1.56 | 2,703,800 |
2016-09-23 | $2.66 | $2.72 | $2.66 | $2.71 | $1.57 | 4,697,270 |
2016-09-22 | $2.61 | $2.67 | $2.56 | $2.67 | $1.55 | 5,339,540 |
2016-09-21 | $2.51 | $2.68 | $2.51 | $2.61 | $1.51 | 9,623,600 |
2016-09-20 | $2.50 | $2.50 | $2.50 | $2.50 | $1.45 | 0 |
2016-09-19 | $2.48 | $2.50 | $2.47 | $2.50 | $1.45 | 1,184,860 |
2016-09-16 | $2.47 | $2.47 | $2.47 | $2.47 | $1.43 | 0 |
2016-09-15 | $2.47 | $2.47 | $2.47 | $2.47 | $1.43 | 0 |
2016-09-14 | $2.47 | $2.47 | $2.45 | $2.47 | $1.43 | 496,100 |
2016-09-13 | $2.48 | $2.48 | $2.45 | $2.48 | $1.44 | 670,700 |
2016-09-12 | $2.50 | $2.50 | $2.45 | $2.48 | $1.44 | 1,432,800 |
2016-09-09 | $2.53 | $2.53 | $2.49 | $2.51 | $1.46 | 1,550,800 |
2016-09-08 | $2.53 | $2.53 | $2.51 | $2.53 | $1.47 | 455,900 |
2016-09-07 | $2.52 | $2.54 | $2.51 | $2.52 | $1.46 | 1,434,600 |
2016-09-06 | $2.52 | $2.53 | $2.49 | $2.53 | $1.47 | 1,550,300 |
2016-09-05 | $2.51 | $2.53 | $2.50 | $2.51 | $1.46 | 573,300 |
2016-09-02 | $2.53 | $2.53 | $2.49 | $2.49 | $1.44 | 1,481,900 |
2016-09-01 | $2.58 | $2.58 | $2.52 | $2.52 | $1.46 | 1,542,900 |
2016-08-31 | $2.56 | $2.57 | $2.55 | $2.56 | $1.49 | 610,200 |
2016-08-30 | $2.57 | $2.59 | $2.55 | $2.57 | $1.49 | 1,439,600 |
2016-08-29 | $2.55 | $2.58 | $2.54 | $2.57 | $1.49 | 1,020,100 |
2016-08-26 | $2.54 | $2.57 | $2.54 | $2.54 | $1.47 | 1,020,230 |
2016-08-25 | $2.53 | $2.54 | $2.52 | $2.54 | $1.47 | 528,900 |
2016-08-24 | $2.54 | $2.54 | $2.52 | $2.54 | $1.47 | 355,700 |
2016-08-23 | $2.54 | $2.54 | $2.51 | $2.53 | $1.47 | 478,460 |
2016-08-22 | $2.55 | $2.55 | $2.51 | $2.52 | $1.46 | 306,800 |
2016-08-19 | $2.55 | $2.55 | $2.52 | $2.55 | $1.48 | 558,400 |
2016-08-18 | $2.54 | $2.57 | $2.53 | $2.55 | $1.48 | 1,415,650 |
2016-08-17 | $2.50 | $2.57 | $2.50 | $2.55 | $1.48 | 3,214,390 |
2016-08-16 | $2.50 | $2.51 | $2.48 | $2.51 | $1.46 | 1,291,500 |
2016-08-15 | $2.47 | $2.50 | $2.46 | $2.50 | $1.45 | 1,078,660 |
2016-08-12 | $2.46 | $2.47 | $2.45 | $2.47 | $1.43 | 364,100 |
2016-08-11 | $2.48 | $2.48 | $2.45 | $2.47 | $1.43 | 514,400 |
2016-08-10 | $2.46 | $2.50 | $2.45 | $2.48 | $1.44 | 1,458,890 |
2016-08-09 | $2.46 | $2.46 | $2.44 | $2.46 | $1.43 | 868,600 |
2016-08-08 | $2.43 | $2.46 | $2.42 | $2.46 | $1.43 | 770,710 |
2016-08-05 | $2.43 | $2.43 | $2.41 | $2.43 | $1.41 | 423,760 |
2016-08-04 | $2.40 | $2.43 | $2.40 | $2.43 | $1.41 | 370,400 |
2016-08-03 | $2.41 | $2.43 | $2.40 | $2.43 | $1.41 | 668,600 |
2016-08-02 | $2.42 | $2.43 | $2.39 | $2.43 | $1.41 | 739,010 |
2016-08-01 | $2.43 | $2.43 | $2.40 | $2.42 | $1.40 | 880,370 |
2016-07-29 | $2.45 | $2.46 | $2.42 | $2.43 | $1.41 | 1,132,390 |
2016-07-28 | $2.46 | $2.47 | $2.42 | $2.46 | $1.43 | 708,200 |
2016-07-27 | $2.49 | $2.51 | $2.44 | $2.46 | $1.43 | 1,735,820 |
2016-07-26 | $2.48 | $2.50 | $2.48 | $2.49 | $1.44 | 1,167,720 |
2016-07-25 | $2.50 | $2.50 | $2.45 | $2.49 | $1.44 | 853,200 |
2016-07-22 | $2.52 | $2.52 | $2.47 | $2.50 | $1.45 | 1,002,240 |
2016-07-21 | $2.51 | $2.53 | $2.50 | $2.52 | $1.46 | 681,290 |
2016-07-20 | $2.51 | $2.52 | $2.49 | $2.51 | $1.46 | 1,229,900 |
2016-07-19 | $2.51 | $2.51 | $2.49 | $2.51 | $1.46 | 598,300 |
2016-07-18 | $2.51 | $2.53 | $2.50 | $2.53 | $1.47 | 1,140,570 |
2016-07-15 | $2.50 | $2.54 | $2.49 | $2.52 | $1.46 | 1,691,210 |
2016-07-14 | $2.50 | $2.51 | $2.48 | $2.50 | $1.45 | 926,800 |
2016-07-13 | $2.48 | $2.51 | $2.47 | $2.50 | $1.45 | 1,649,000 |
2016-07-12 | $2.46 | $2.48 | $2.45 | $2.48 | $1.44 | 1,320,210 |
2016-07-11 | $2.45 | $2.46 | $2.43 | $2.46 | $1.43 | 1,109,980 |
2016-07-08 | $2.45 | $2.46 | $2.43 | $2.45 | $1.42 | 604,860 |
2016-07-07 | $2.46 | $2.48 | $2.43 | $2.45 | $1.42 | 1,424,850 |
2016-07-06 | $2.45 | $2.47 | $2.43 | $2.45 | $1.42 | 1,595,880 |
2016-07-05 | $2.51 | $2.51 | $2.43 | $2.47 | $1.43 | 2,013,780 |
2016-07-04 | $2.47 | $2.51 | $2.47 | $2.51 | $1.46 | 1,773,360 |
2016-07-01 | $2.44 | $2.48 | $2.44 | $2.47 | $1.43 | 987,170 |
2016-06-30 | $2.44 | $2.44 | $2.42 | $2.44 | $1.42 | 476,000 |
2016-06-29 | $2.41 | $2.44 | $2.41 | $2.43 | $1.41 | 317,370 |
2016-06-28 | $2.41 | $2.42 | $2.39 | $2.41 | $1.40 | 697,850 |
2016-06-27 | $2.37 | $2.42 | $2.37 | $2.41 | $1.40 | 1,262,180 |
2016-06-24 | $2.42 | $2.44 | $2.35 | $2.38 | $1.38 | 2,139,030 |
2016-06-23 | $2.45 | $2.46 | $2.41 | $2.44 | $1.42 | 1,450,900 |
2016-06-22 | $2.50 | $2.50 | $2.42 | $2.46 | $1.43 | 1,453,350 |
2016-06-21 | $2.48 | $2.50 | $2.47 | $2.50 | $1.45 | 1,026,400 |
2016-06-20 | $2.49 | $2.49 | $2.46 | $2.48 | $1.44 | 740,200 |
2016-06-17 | $2.46 | $2.49 | $2.46 | $2.49 | $1.44 | 811,200 |
2016-06-16 | $2.48 | $2.50 | $2.46 | $2.47 | $1.43 | 601,500 |
2016-06-15 | $2.43 | $2.51 | $2.43 | $2.47 | $1.43 | 1,448,200 |
2016-06-14 | $2.42 | $2.46 | $2.41 | $2.45 | $1.42 | 1,186,900 |
2016-06-13 | $2.47 | $2.47 | $2.41 | $2.41 | $1.40 | 972,560 |
2016-06-10 | $2.47 | $2.47 | $2.47 | $2.47 | $1.43 | 0 |
2016-06-09 | $2.47 | $2.47 | $2.47 | $2.47 | $1.43 | 0 |
2016-06-08 | $2.48 | $2.51 | $2.46 | $2.47 | $1.43 | 1,357,260 |
2016-06-07 | $2.45 | $2.48 | $2.44 | $2.47 | $1.43 | 1,086,500 |
2016-06-06 | $2.46 | $2.46 | $2.44 | $2.45 | $1.42 | 455,900 |
2016-06-03 | $2.48 | $2.48 | $2.44 | $2.46 | $1.43 | 1,231,850 |
2016-06-02 | $2.44 | $2.47 | $2.44 | $2.47 | $1.43 | 947,820 |
2016-06-01 | $2.47 | $2.48 | $2.44 | $2.45 | $1.42 | 1,321,580 |
2016-05-31 | $2.41 | $2.47 | $2.40 | $2.47 | $1.43 | 2,353,630 |
2016-05-30 | $2.39 | $2.44 | $2.38 | $2.41 | $1.40 | 1,123,130 |
2016-05-27 | $2.40 | $2.41 | $2.38 | $2.39 | $1.39 | 646,880 |
2016-05-26 | $2.41 | $2.42 | $2.37 | $2.38 | $1.38 | 1,193,400 |
2016-05-25 | $2.41 | $2.43 | $2.39 | $2.40 | $1.39 | 387,500 |
2016-05-24 | $2.41 | $2.42 | $2.35 | $2.40 | $1.39 | 595,680 |
2016-05-23 | $2.36 | $2.42 | $2.36 | $2.41 | $1.40 | 435,330 |
2016-05-20 | $2.37 | $2.43 | $2.30 | $2.40 | $1.39 | 617,400 |
2016-05-19 | $2.35 | $2.37 | $2.33 | $2.35 | $1.36 | 453,400 |
2016-05-18 | $2.37 | $2.37 | $2.32 | $2.35 | $1.36 | 593,290 |
2016-05-17 | $2.39 | $2.40 | $2.36 | $2.38 | $1.38 | 509,820 |
2016-05-16 | $2.40 | $2.40 | $2.33 | $2.40 | $1.39 | 875,300 |
2016-05-13 | $2.43 | $2.43 | $2.36 | $2.40 | $1.39 | 860,100 |
2016-05-12 | $2.44 | $2.46 | $2.35 | $2.44 | $1.42 | 1,987,500 |
2016-05-11 | $2.49 | $2.49 | $2.44 | $2.47 | $1.43 | 623,500 |
2016-05-10 | $2.51 | $2.51 | $2.45 | $2.47 | $1.43 | 925,600 |
2016-05-09 | $2.58 | $2.58 | $2.47 | $2.48 | $1.44 | 2,046,340 |
2016-05-06 | $2.63 | $2.63 | $2.55 | $2.58 | $1.50 | 1,141,900 |
2016-05-05 | $2.62 | $2.64 | $2.59 | $2.63 | $1.53 | 1,425,000 |
2016-05-04 | $2.65 | $2.65 | $2.62 | $2.62 | $1.52 | 864,500 |
2016-05-03 | $2.65 | $2.67 | $2.63 | $2.65 | $1.54 | 1,070,100 |
2016-05-02 | $2.65 | $2.65 | $2.65 | $2.65 | $1.54 | 0 |
2016-04-29 | $2.64 | $2.66 | $2.63 | $2.65 | $1.54 | 652,800 |
2016-04-28 | $2.64 | $2.65 | $2.63 | $2.65 | $1.54 | 390,600 |
2016-04-27 | $2.66 | $2.66 | $2.64 | $2.65 | $1.54 | 363,200 |
2016-04-26 | $2.67 | $2.67 | $2.64 | $2.66 | $1.54 | 350,680 |
2016-04-25 | $2.65 | $2.67 | $2.64 | $2.66 | $1.54 | 395,800 |
2016-04-22 | $2.67 | $2.69 | $2.64 | $2.67 | $1.55 | 861,400 |
2016-04-21 | $2.64 | $2.71 | $2.64 | $2.68 | $1.56 | 1,618,700 |
2016-04-20 | $2.68 | $2.69 | $2.57 | $2.67 | $1.55 | 2,382,700 |
2016-04-19 | $2.67 | $2.67 | $2.62 | $2.66 | $1.54 | 1,107,100 |
2016-04-18 | $2.70 | $2.70 | $2.63 | $2.66 | $1.54 | 1,601,760 |
2016-04-15 | $2.70 | $2.72 | $2.67 | $2.69 | $1.56 | 884,500 |
2016-04-14 | $2.74 | $2.74 | $2.69 | $2.70 | $1.57 | 1,263,500 |
2016-04-13 | $2.69 | $2.73 | $2.68 | $2.71 | $1.57 | 1,683,300 |
2016-04-12 | $2.68 | $2.70 | $2.67 | $2.69 | $1.56 | 1,327,800 |
2016-04-11 | $2.65 | $2.70 | $2.65 | $2.68 | $1.56 | 3,809,800 |
2016-04-08 | $2.63 | $2.66 | $2.60 | $2.65 | $1.54 | 2,020,760 |
2016-04-07 | $2.60 | $2.64 | $2.60 | $2.64 | $1.53 | 1,420,110 |
2016-04-06 | $2.66 | $2.66 | $2.60 | $2.62 | $1.52 | 2,642,350 |
2016-04-05 | $2.61 | $2.70 | $2.59 | $2.67 | $1.55 | 2,044,250 |
2016-04-04 | $2.61 | $2.61 | $2.61 | $2.61 | $1.51 | 0 |
2016-04-01 | $2.62 | $2.62 | $2.58 | $2.61 | $1.51 | 1,381,900 |
2016-03-31 | $2.63 | $2.63 | $2.60 | $2.61 | $1.51 | 949,300 |
2016-03-30 | $2.60 | $2.63 | $2.58 | $2.63 | $1.53 | 1,522,000 |
2016-03-29 | $2.61 | $2.62 | $2.56 | $2.59 | $1.50 | 2,056,930 |
2016-03-28 | $2.63 | $2.65 | $2.60 | $2.61 | $1.51 | 841,800 |
2016-03-25 | $2.63 | $2.66 | $2.61 | $2.63 | $1.53 | 1,776,900 |
2016-03-24 | $2.63 | $2.66 | $2.61 | $2.64 | $1.53 | 801,020 |
2016-03-23 | $2.65 | $2.67 | $2.61 | $2.65 | $1.54 | 836,000 |
2016-03-22 | $2.65 | $2.70 | $2.62 | $2.65 | $1.54 | 2,540,460 |
2016-03-21 | $2.59 | $2.66 | $2.57 | $2.65 | $1.54 | 5,075,400 |
2016-03-18 | $2.55 | $2.59 | $2.53 | $2.56 | $1.49 | 1,454,220 |
2016-03-17 | $2.52 | $2.56 | $2.51 | $2.54 | $1.47 | 925,000 |
2016-03-16 | $2.53 | $2.54 | $2.49 | $2.52 | $1.46 | 838,000 |
2016-03-15 | $2.53 | $2.54 | $2.51 | $2.53 | $1.47 | 306,700 |
2016-03-14 | $2.52 | $2.56 | $2.51 | $2.54 | $1.47 | 690,510 |
2016-03-11 | $2.46 | $2.52 | $2.46 | $2.49 | $1.44 | 589,100 |
2016-03-10 | $2.51 | $2.57 | $2.48 | $2.52 | $1.46 | 1,315,500 |
2016-03-09 | $2.52 | $2.52 | $2.46 | $2.51 | $1.46 | 1,527,520 |
2016-03-08 | $2.62 | $2.62 | $2.52 | $2.58 | $1.50 | 3,082,220 |
2016-03-07 | $2.53 | $2.58 | $2.52 | $2.55 | $1.48 | 1,110,600 |
2016-03-04 | $2.52 | $2.55 | $2.49 | $2.51 | $1.46 | 1,865,100 |
2016-03-03 | $2.52 | $2.55 | $2.51 | $2.52 | $1.46 | 817,700 |
2016-03-02 | $2.46 | $2.57 | $2.46 | $2.53 | $1.47 | 1,949,580 |
2016-03-01 | $2.41 | $2.48 | $2.40 | $2.46 | $1.43 | 1,463,830 |
2016-02-29 | $2.45 | $2.45 | $2.37 | $2.40 | $1.39 | 2,018,100 |
2016-02-26 | $2.45 | $2.49 | $2.42 | $2.45 | $1.42 | 1,902,500 |
2016-02-25 | $2.55 | $2.56 | $2.43 | $2.44 | $1.42 | 2,810,500 |
2016-02-24 | $2.55 | $2.58 | $2.54 | $2.56 | $1.49 | 930,200 |
2016-02-23 | $2.57 | $2.58 | $2.53 | $2.56 | $1.49 | 913,630 |
2016-02-22 | $2.53 | $2.60 | $2.53 | $2.57 | $1.49 | 2,470,850 |
2016-02-19 | $2.53 | $2.53 | $2.51 | $2.53 | $1.47 | 1,104,580 |
2016-02-18 | $2.50 | $2.55 | $2.50 | $2.53 | $1.47 | 2,210,590 |
2016-02-17 | $2.50 | $2.52 | $2.47 | $2.50 | $1.45 | 1,640,960 |
2016-02-16 | $2.44 | $2.53 | $2.44 | $2.51 | $1.46 | 1,662,600 |
2016-02-15 | $2.45 | $2.47 | $2.42 | $2.46 | $1.43 | 1,742,500 |
2016-02-12 | $2.50 | $2.50 | $2.50 | $2.50 | $1.45 | 0 |
2016-02-11 | $2.50 | $2.50 | $2.50 | $2.50 | $1.45 | 0 |
2016-02-10 | $2.50 | $2.50 | $2.50 | $2.50 | $1.45 | 0 |
2016-02-09 | $2.50 | $2.50 | $2.50 | $2.50 | $1.45 | 0 |
2016-02-08 | $2.50 | $2.50 | $2.50 | $2.50 | $1.45 | 0 |
2016-02-05 | $2.53 | $2.54 | $2.48 | $2.50 | $1.45 | 2,544,900 |
2016-02-04 | $2.55 | $2.58 | $2.51 | $2.52 | $1.46 | 2,990,710 |
2016-02-03 | $2.56 | $2.58 | $2.47 | $2.57 | $1.49 | 2,995,150 |
2016-02-02 | $2.55 | $2.61 | $2.54 | $2.60 | $1.51 | 1,751,800 |
2016-02-01 | $2.54 | $2.61 | $2.50 | $2.56 | $1.49 | 4,111,340 |
2016-01-29 | $2.55 | $2.58 | $2.46 | $2.56 | $1.49 | 7,968,310 |
2016-01-28 | $2.68 | $2.71 | $2.62 | $2.65 | $1.54 | 2,276,900 |
2016-01-27 | $2.70 | $2.73 | $2.64 | $2.71 | $1.57 | 3,321,100 |
2016-01-26 | $2.77 | $2.78 | $2.65 | $2.68 | $1.56 | 4,701,930 |
2016-01-25 | $2.75 | $2.83 | $2.74 | $2.78 | $1.61 | 3,685,020 |
2016-01-22 | $2.69 | $2.77 | $2.69 | $2.74 | $1.59 | 3,829,870 |
2016-01-21 | $2.70 | $2.74 | $2.65 | $2.66 | $1.54 | 3,124,700 |
2016-01-20 | $2.75 | $2.76 | $2.70 | $2.73 | $1.58 | 2,608,880 |
2016-01-19 | $2.71 | $2.77 | $2.68 | $2.76 | $1.60 | 3,602,570 |
2016-01-18 | $2.69 | $2.74 | $2.66 | $2.72 | $1.58 | 3,441,000 |
2016-01-15 | $2.86 | $2.86 | $2.70 | $2.71 | $1.57 | 8,337,420 |
2016-01-14 | $2.80 | $2.97 | $2.76 | $2.87 | $1.67 | 6,750,290 |
2016-01-13 | $2.88 | $2.97 | $2.83 | $2.87 | $1.67 | 5,474,680 |
2016-01-12 | $2.85 | $2.89 | $2.77 | $2.86 | $1.66 | 4,961,850 |
2016-01-11 | $2.98 | $2.98 | $2.80 | $2.84 | $1.65 | 8,081,490 |
2016-01-08 | $2.84 | $3.05 | $2.82 | $2.98 | $1.73 | 12,636,160 |
2016-01-07 | $2.87 | $2.87 | $2.78 | $2.80 | $1.62 | 583,220 |
2016-01-06 | $2.79 | $2.92 | $2.79 | $2.91 | $1.69 | 5,914,890 |
2016-01-05 | $2.69 | $2.82 | $2.68 | $2.80 | $1.62 | 4,277,910 |
2016-01-04 | $2.87 | $2.87 | $2.71 | $2.71 | $1.57 | 2,222,050 |
2016-01-01 | $2.85 | $2.85 | $2.85 | $2.85 | $1.65 | 0 |
2015-12-31 | $2.84 | $2.88 | $2.84 | $2.85 | $1.65 | 2,123,380 |
2015-12-30 | $2.85 | $2.87 | $2.83 | $2.84 | $1.65 | 1,345,080 |
2015-12-29 | $2.77 | $2.85 | $2.77 | $2.85 | $1.65 | 2,494,870 |
2015-12-28 | $2.91 | $2.93 | $2.76 | $2.79 | $1.62 | 5,090,790 |
2015-12-25 | $2.89 | $2.92 | $2.89 | $2.90 | $1.68 | 1,618,780 |
2015-12-24 | $2.92 | $2.93 | $2.88 | $2.90 | $1.68 | 1,974,310 |
2015-12-23 | $2.93 | $2.95 | $2.91 | $2.91 | $1.69 | 2,773,690 |
2015-12-22 | $2.92 | $2.93 | $2.90 | $2.93 | $1.70 | 2,175,860 |
2015-12-21 | $2.90 | $2.94 | $2.90 | $2.93 | $1.70 | 2,304,290 |
2015-12-18 | $2.93 | $2.95 | $2.88 | $2.88 | $1.67 | 4,115,650 |
2015-12-17 | $2.97 | $2.97 | $2.92 | $2.96 | $1.72 | 4,359,720 |
2015-12-16 | $2.90 | $3.00 | $2.89 | $2.99 | $1.73 | 5,253,790 |
2015-12-15 | $2.88 | $2.93 | $2.85 | $2.92 | $1.69 | 3,558,230 |
2015-12-14 | $2.85 | $2.89 | $2.78 | $2.88 | $1.67 | 3,236,920 |
2015-12-11 | $2.85 | $2.89 | $2.81 | $2.87 | $1.67 | 2,993,500 |
2015-12-10 | $2.93 | $2.94 | $2.82 | $2.85 | $1.65 | 5,638,950 |
2015-12-09 | $2.75 | $2.95 | $2.73 | $2.90 | $1.68 | 10,684,320 |
2015-12-08 | $2.73 | $2.76 | $2.72 | $2.75 | $1.60 | 3,080,190 |
2015-12-07 | $2.70 | $2.76 | $2.70 | $2.74 | $1.59 | 4,215,200 |
2015-12-04 | $2.72 | $2.73 | $2.69 | $2.71 | $1.57 | 2,452,290 |
2015-12-03 | $2.74 | $2.74 | $2.71 | $2.74 | $1.59 | 2,585,650 |
2015-12-02 | $2.70 | $2.75 | $2.67 | $2.74 | $1.59 | 2,212,580 |
2015-12-01 | $2.70 | $2.73 | $2.67 | $2.70 | $1.57 | 2,447,980 |
2015-11-30 | $2.72 | $2.78 | $2.63 | $2.71 | $1.57 | 4,922,290 |
2015-11-27 | $2.77 | $2.78 | $2.66 | $2.69 | $1.56 | 2,254,600 |
2015-11-26 | $2.77 | $2.79 | $2.76 | $2.77 | $1.61 | 1,282,000 |
2015-11-25 | $2.80 | $2.80 | $2.76 | $2.78 | $1.61 | 1,117,330 |
2015-11-24 | $2.76 | $2.80 | $2.75 | $2.79 | $1.62 | 2,437,960 |
2015-11-23 | $2.75 | $2.77 | $2.74 | $2.77 | $1.61 | 1,924,800 |
2015-11-20 | $2.75 | $2.76 | $2.73 | $2.76 | $1.60 | 2,242,300 |
2015-11-19 | $2.72 | $2.75 | $2.72 | $2.75 | $1.60 | 1,379,390 |
2015-11-18 | $2.74 | $2.75 | $2.70 | $2.72 | $1.58 | 2,610,300 |
2015-11-17 | $2.74 | $2.76 | $2.73 | $2.73 | $1.58 | 2,641,170 |
2015-11-16 | $2.70 | $2.74 | $2.68 | $2.74 | $1.59 | 2,432,990 |
2015-11-13 | $2.72 | $2.77 | $2.72 | $2.72 | $1.58 | 1,776,500 |
2015-11-12 | $2.77 | $2.78 | $2.76 | $2.77 | $1.61 | 2,283,090 |
2015-11-11 | $2.75 | $2.81 | $2.74 | $2.77 | $1.61 | 3,658,000 |
2015-11-10 | $2.76 | $2.76 | $2.72 | $2.74 | $1.59 | 2,396,730 |
2015-11-09 | $2.74 | $2.78 | $2.73 | $2.76 | $1.60 | 2,706,520 |
2015-11-06 | $2.75 | $2.78 | $2.72 | $2.77 | $1.61 | 4,182,420 |
2015-11-05 | $2.68 | $2.81 | $2.67 | $2.76 | $1.60 | 8,970,580 |
2015-11-04 | $2.62 | $2.68 | $2.61 | $2.68 | $1.56 | 2,437,370 |
2015-11-03 | $2.62 | $2.64 | $2.60 | $2.61 | $1.51 | 1,103,600 |
2015-11-02 | $2.66 | $2.68 | $2.61 | $2.61 | $1.51 | 1,762,600 |
2015-10-30 | $2.69 | $2.71 | $2.66 | $2.67 | $1.55 | 2,132,800 |
2015-10-29 | $2.71 | $2.71 | $2.67 | $2.68 | $1.56 | 2,482,510 |
2015-10-28 | $2.74 | $2.75 | $2.70 | $2.70 | $1.57 | 2,353,600 |
2015-10-27 | $2.76 | $2.76 | $2.69 | $2.74 | $1.59 | 921,090 |
2015-10-26 | $2.79 | $2.79 | $2.73 | $2.76 | $1.60 | 1,453,150 |
2015-10-23 | $2.73 | $2.76 | $2.70 | $2.75 | $1.60 | 1,402,830 |
2015-10-22 | $2.67 | $2.72 | $2.67 | $2.72 | $1.58 | 1,093,870 |
2015-10-21 | $2.78 | $2.82 | $2.65 | $2.67 | $1.55 | 2,654,790 |
2015-10-20 | $2.79 | $2.79 | $2.75 | $2.79 | $1.62 | 1,438,620 |
2015-10-19 | $2.80 | $2.82 | $2.75 | $2.79 | $1.62 | 2,486,900 |
2015-10-16 | $2.79 | $2.80 | $2.76 | $2.78 | $1.61 | 1,978,000 |
2015-10-15 | $2.71 | $2.78 | $2.71 | $2.77 | $1.61 | 2,077,590 |
2015-10-14 | $2.74 | $2.77 | $2.72 | $2.73 | $1.58 | 2,606,050 |
2015-10-13 | $2.72 | $2.75 | $2.71 | $2.74 | $1.59 | 1,389,870 |
2015-10-12 | $2.67 | $2.77 | $2.67 | $2.74 | $1.59 | 2,170,670 |
2015-10-09 | $2.62 | $2.67 | $2.62 | $2.66 | $1.54 | 821,910 |
2015-10-08 | $2.65 | $2.66 | $2.60 | $2.64 | $1.53 | 1,503,090 |
2015-10-07 | $2.58 | $2.58 | $2.58 | $2.58 | $1.50 | 0 |
2015-10-06 | $2.58 | $2.58 | $2.58 | $2.58 | $1.50 | 0 |
2015-10-05 | $2.58 | $2.58 | $2.58 | $2.58 | $1.50 | 0 |
2015-10-02 | $2.58 | $2.58 | $2.58 | $2.58 | $1.50 | 0 |
2015-10-01 | $2.58 | $2.58 | $2.58 | $2.58 | $1.50 | 0 |
2015-09-30 | $2.57 | $2.59 | $2.56 | $2.58 | $1.50 | 546,710 |
2015-09-29 | $2.59 | $2.59 | $2.54 | $2.57 | $1.49 | 1,076,810 |
2015-09-28 | $2.56 | $2.61 | $2.55 | $2.61 | $1.51 | 642,880 |
2015-09-25 | $2.60 | $2.63 | $2.56 | $2.58 | $1.50 | 863,870 |
2015-09-24 | $2.62 | $2.64 | $2.60 | $2.61 | $1.51 | 920,750 |
2015-09-23 | $2.62 | $2.65 | $2.60 | $2.63 | $1.53 | 827,690 |
2015-09-22 | $2.63 | $2.68 | $2.62 | $2.67 | $1.55 | 2,246,020 |
2015-09-21 | $2.62 | $2.66 | $2.56 | $2.66 | $1.54 | 2,294,990 |
2015-09-18 | $2.67 | $2.67 | $2.61 | $2.64 | $1.53 | 1,141,790 |
2015-09-17 | $2.68 | $2.70 | $2.62 | $2.63 | $1.53 | 2,010,160 |
2015-09-16 | $2.59 | $2.72 | $2.57 | $2.69 | $1.56 | 2,349,500 |
2015-09-15 | $2.57 | $2.67 | $2.57 | $2.59 | $1.50 | 1,243,590 |
2015-09-14 | $2.77 | $2.77 | $2.56 | $2.60 | $1.51 | 2,507,370 |
2015-09-11 | $2.76 | $2.83 | $2.70 | $2.75 | $1.60 | 1,845,850 |
2015-09-10 | $2.70 | $2.86 | $2.66 | $2.78 | $1.61 | 2,914,960 |
2015-09-09 | $2.69 | $2.75 | $2.66 | $2.73 | $1.58 | 2,624,750 |
2015-09-08 | $2.63 | $2.65 | $2.56 | $2.65 | $1.54 | 1,814,190 |
2015-09-07 | $2.62 | $2.72 | $2.59 | $2.59 | $1.50 | 1,612,010 |
2015-09-04 | $2.61 | $2.61 | $2.61 | $2.61 | $1.51 | 0 |
2015-09-03 | $2.61 | $2.61 | $2.61 | $2.61 | $1.51 | 0 |
2015-09-02 | $2.61 | $2.69 | $2.58 | $2.61 | $1.51 | 2,018,490 |
2015-09-01 | $2.75 | $2.76 | $2.64 | $2.65 | $1.54 | 2,531,540 |
2015-08-31 | $2.82 | $2.82 | $2.71 | $2.74 | $1.59 | 1,604,510 |
2015-08-28 | $2.74 | $2.85 | $2.73 | $2.83 | $1.64 | 4,487,840 |
2015-08-27 | $2.66 | $2.81 | $2.66 | $2.73 | $1.58 | 6,782,950 |
2015-08-26 | $2.82 | $2.82 | $2.82 | $2.82 | $1.64 | 1,881,500 |
2015-08-25 | $3.13 | $3.13 | $3.13 | $3.13 | $1.82 | 0 |
2015-08-24 | $3.13 | $3.13 | $3.13 | $3.13 | $1.82 | 0 |
Bengang Steel Plates Company Ltd (200761) News Headlines
Recent Bengang Steel Plates Company Ltd (200761) News
Similar Companies to Bengang Steel Plates Company Ltd (200761) 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 | -- | -- | -- |