Tong Hua Shuang Long Chemical Indu CoLtd (300108) Exchange: SHE
Data as of July 17, 2025
$0.21 ($-0.03) -12.50%
Tong Hua Shuang Long Chemical Indu CoLtd - Daily Information
Click for more stock information on Tong Hua Shuang Long Chemical Indu CoLtd.Daily Information | Data |
---|---|
Date | July 17, 2025 |
Open | $0.19 |
Previous Close | $0.21 |
High | $0.23 |
Low | $0.19 |
Adjusted Open | $0.19 |
Previous Adjusted Close | $0.21 |
Adjusted High | $0.23 |
Adjusted Low | $0.19 |
About Tong Hua Shuang Long Chemical Indu CoLtd (300108)
Tong Hua Shuang Long Chemical Industry Co., LTD. is principally engaged in the manufacture, production, distribution, import and export trading of fine chemical products. The Company operates its businesses primarily in the manufacture and distribution of high dispersive white carbon black series products. Its white carbon black products include TMG type, T150 type, flatting agent series, TB-2 type, dewatering series, TM type, TY type, 36-5 type, general type, special 36-5 type, T20 type, shiwang type and GT40 type, among others. The Company distributes its products under the brand name of Xuezhu. The Company distributes its white carbon black products mainly within domestic markets, with Southern China and Easterns China as its major markets.
Invest in Tong Hua Shuang Long Chemical Indu CoLtd (300108)
Historical Stock Data for Tong Hua Shuang Long Chemical Indu CoLtd (300108)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-04-23 | $0.19 | $0.23 | $0.19 | $0.21 | $0.21 | 192,924,090 |
2025-04-22 | $0.24 | $0.24 | $0.24 | $0.24 | $0.24 | 24,878,400 |
2025-04-21 | $0.30 | $0.30 | $0.30 | $0.30 | $0.30 | 10,568,500 |
2025-04-18 | $0.37 | $0.37 | $0.37 | $0.37 | $0.37 | 13,260,500 |
2025-04-17 | $0.48 | $0.59 | $0.46 | $0.46 | $0.46 | 133,205,610 |
2025-04-16 | $0.67 | $0.70 | $0.57 | $0.58 | $0.58 | 129,828,190 |
2025-04-15 | $0.76 | $0.77 | $0.70 | $0.71 | $0.71 | 70,756,320 |
2025-04-14 | $0.74 | $0.80 | $0.74 | $0.77 | $0.77 | 51,879,860 |
2025-04-11 | $0.78 | $0.79 | $0.74 | $0.75 | $0.75 | 71,178,810 |
2025-04-10 | $0.83 | $0.83 | $0.79 | $0.80 | $0.80 | 60,630,900 |
2025-04-09 | $0.82 | $0.83 | $0.73 | $0.81 | $0.81 | 52,198,260 |
2025-04-08 | $0.82 | $0.87 | $0.79 | $0.83 | $0.83 | 54,976,200 |
2025-04-07 | $0.86 | $0.88 | $0.77 | $0.82 | $0.82 | 73,970,560 |
2025-04-03 | $0.87 | $0.99 | $0.87 | $0.91 | $0.91 | 63,911,000 |
2025-04-02 | $0.91 | $0.91 | $0.86 | $0.88 | $0.88 | 53,033,610 |
2025-04-01 | $0.90 | $0.94 | $0.90 | $0.91 | $0.91 | 44,729,600 |
2025-03-31 | $0.94 | $0.97 | $0.93 | $0.94 | $0.94 | 41,379,200 |
2025-03-28 | $0.95 | $0.95 | $0.92 | $0.92 | $0.92 | 47,869,900 |
2025-03-27 | $0.97 | $1.00 | $0.95 | $0.96 | $0.96 | 44,580,200 |
2025-03-26 | $0.98 | $1.01 | $0.97 | $0.99 | $0.99 | 42,131,340 |
2025-03-25 | $0.96 | $1.03 | $0.94 | $1.00 | $1.00 | 65,996,230 |
2025-03-24 | $0.98 | $1.01 | $0.93 | $0.97 | $0.97 | 72,534,740 |
2025-03-21 | $0.97 | $1.10 | $0.97 | $1.04 | $1.04 | 116,127,520 |
2025-03-20 | $0.96 | $0.98 | $0.94 | $0.94 | $0.94 | 50,755,170 |
2025-03-19 | $1.01 | $1.01 | $0.98 | $0.98 | $0.98 | 38,919,880 |
2025-03-18 | $0.99 | $1.03 | $0.99 | $1.01 | $1.01 | 45,947,390 |
2025-03-17 | $1.01 | $1.02 | $0.98 | $0.99 | $0.99 | 58,028,290 |
2025-03-14 | $1.01 | $1.05 | $1.00 | $1.02 | $1.02 | 57,646,370 |
2025-03-13 | $1.07 | $1.07 | $1.01 | $1.02 | $1.02 | 65,620,700 |
2025-03-12 | $1.07 | $1.10 | $1.05 | $1.07 | $1.07 | 89,638,220 |
2025-03-11 | $1.06 | $1.14 | $1.04 | $1.11 | $1.11 | 127,849,440 |
2025-03-10 | $1.03 | $1.10 | $1.01 | $1.04 | $1.04 | 73,998,800 |
2025-03-07 | $1.04 | $1.14 | $0.98 | $1.06 | $1.06 | 128,349,750 |
2025-03-06 | $0.95 | $1.14 | $0.95 | $1.06 | $1.06 | 150,038,770 |
2025-03-05 | $1.09 | $1.28 | $1.09 | $1.18 | $1.18 | 149,888,210 |
2025-03-04 | $1.29 | $1.29 | $1.09 | $1.12 | $1.12 | 169,042,050 |
2025-03-03 | $1.13 | $1.28 | $1.09 | $1.28 | $1.28 | 217,811,320 |
2025-02-28 | $0.84 | $1.07 | $0.84 | $1.07 | $1.07 | 131,489,150 |
2025-02-27 | $0.94 | $0.94 | $0.88 | $0.89 | $0.89 | 60,616,100 |
2025-02-26 | $0.97 | $0.98 | $0.92 | $0.95 | $0.95 | 62,352,820 |
2025-02-25 | $0.96 | $1.01 | $0.96 | $0.98 | $0.98 | 40,594,120 |
2025-02-24 | $1.00 | $1.01 | $0.97 | $0.98 | $0.98 | 41,123,700 |
2025-02-20 | $1.02 | $1.06 | $1.01 | $1.03 | $1.03 | 46,993,300 |
2025-02-19 | $1.01 | $1.04 | $1.00 | $1.02 | $1.02 | 54,627,620 |
2025-02-18 | $1.01 | $1.10 | $0.97 | $1.05 | $1.05 | 84,023,060 |
2025-02-17 | $1.03 | $1.04 | $0.99 | $1.01 | $1.01 | 53,219,950 |
2025-02-14 | $1.05 | $1.07 | $1.02 | $1.03 | $1.03 | 59,166,300 |
2025-02-13 | $1.06 | $1.12 | $1.03 | $1.07 | $1.07 | 65,872,800 |
2025-02-12 | $1.08 | $1.11 | $1.05 | $1.07 | $1.07 | 73,318,330 |
2025-02-11 | $1.15 | $1.17 | $1.10 | $1.12 | $1.12 | 64,740,610 |
2025-02-10 | $1.11 | $1.18 | $1.11 | $1.15 | $1.15 | 71,652,300 |
2025-02-07 | $1.05 | $1.17 | $1.02 | $1.13 | $1.13 | 95,064,880 |
2025-02-06 | $1.08 | $1.08 | $1.04 | $1.05 | $1.05 | 50,695,050 |
2025-02-05 | $1.06 | $1.09 | $1.02 | $1.08 | $1.08 | 54,054,600 |
2025-01-27 | $1.05 | $1.14 | $1.05 | $1.06 | $1.06 | 61,127,950 |
2025-01-24 | $1.09 | $1.16 | $1.02 | $1.04 | $1.04 | 97,323,950 |
2025-01-23 | $1.20 | $1.25 | $1.14 | $1.16 | $1.16 | 104,927,860 |
2025-01-22 | $1.11 | $1.32 | $0.95 | $1.23 | $1.23 | 141,045,830 |
2025-01-21 | $1.25 | $1.28 | $1.16 | $1.18 | $1.18 | 77,625,150 |
2025-01-20 | $1.24 | $1.33 | $1.23 | $1.26 | $1.26 | 87,954,700 |
2025-01-17 | $1.40 | $1.50 | $1.32 | $1.32 | $1.32 | 109,762,480 |
2025-01-16 | $1.31 | $1.50 | $1.29 | $1.43 | $1.43 | 156,112,570 |
2025-01-15 | $1.26 | $1.38 | $1.15 | $1.37 | $1.37 | 160,480,920 |
2025-01-14 | $1.38 | $1.40 | $1.21 | $1.29 | $1.29 | 142,665,910 |
2025-01-13 | $1.32 | $1.51 | $1.32 | $1.35 | $1.35 | 117,015,710 |
2025-01-09 | $1.15 | $1.37 | $1.14 | $1.37 | $1.37 | 176,606,990 |
2025-01-08 | $0.98 | $1.14 | $0.92 | $1.14 | $1.14 | 154,404,300 |
2025-01-07 | $0.81 | $0.95 | $0.81 | $0.95 | $0.95 | 121,415,380 |
2025-01-06 | $0.85 | $0.89 | $0.76 | $0.79 | $0.79 | 144,389,800 |
2025-01-03 | $0.83 | $1.07 | $0.83 | $0.94 | $0.94 | 137,960,990 |
2025-01-02 | $1.02 | $1.02 | $1.02 | $1.02 | $1.02 | 19,491,700 |
2024-12-31 | $1.24 | $1.42 | $1.24 | $1.28 | $1.28 | 82,964,060 |
2024-12-30 | $1.53 | $1.63 | $1.49 | $1.50 | $1.50 | 50,684,540 |
2024-12-27 | $1.68 | $1.76 | $1.65 | $1.65 | $1.65 | 43,146,400 |
2024-12-26 | $1.67 | $1.83 | $1.65 | $1.73 | $1.73 | 47,264,090 |
2024-12-25 | $1.61 | $1.89 | $1.56 | $1.76 | $1.76 | 67,050,220 |
2024-12-24 | $1.59 | $1.69 | $1.59 | $1.62 | $1.62 | 42,857,740 |
2024-12-23 | $1.86 | $1.86 | $1.55 | $1.58 | $1.58 | 75,258,650 |
2024-12-20 | $1.82 | $1.88 | $1.82 | $1.87 | $1.87 | 30,579,000 |
2024-12-19 | $1.89 | $1.90 | $1.83 | $1.85 | $1.85 | 29,386,500 |
2024-12-18 | $1.86 | $1.95 | $1.80 | $1.90 | $1.90 | 37,577,950 |
2024-12-17 | $2.06 | $2.07 | $1.88 | $1.89 | $1.89 | 64,447,200 |
2024-12-16 | $2.10 | $2.15 | $2.06 | $2.08 | $2.08 | 53,411,570 |
2024-12-13 | $2.10 | $2.21 | $2.03 | $2.16 | $2.16 | 81,985,000 |
2024-12-12 | $1.98 | $2.19 | $1.98 | $2.13 | $2.13 | 98,355,880 |
2024-12-11 | $1.88 | $2.02 | $1.85 | $1.98 | $1.98 | 70,245,020 |
2024-12-10 | $1.95 | $2.01 | $1.87 | $1.91 | $1.91 | 80,610,740 |
2024-12-09 | $1.85 | $1.92 | $1.79 | $1.91 | $1.91 | 94,484,260 |
2024-12-06 | $2.01 | $2.01 | $1.83 | $1.91 | $1.91 | 88,127,410 |
2024-12-05 | $2.00 | $2.05 | $1.98 | $2.01 | $2.01 | 49,487,960 |
2024-12-04 | $2.15 | $2.17 | $1.98 | $2.05 | $2.05 | 97,096,180 |
2024-12-03 | $2.19 | $2.31 | $2.15 | $2.21 | $2.21 | 47,469,230 |
2024-12-02 | $2.01 | $2.25 | $2.01 | $2.18 | $2.18 | 59,365,400 |
2024-11-29 | $2.42 | $2.43 | $2.26 | $2.28 | $2.28 | 50,531,680 |
2024-11-28 | $2.40 | $2.59 | $2.38 | $2.39 | $2.39 | 53,685,320 |
2024-11-27 | $2.30 | $2.67 | $2.25 | $2.62 | $2.62 | 58,807,110 |
2024-11-26 | $2.30 | $2.46 | $2.24 | $2.26 | $2.26 | 39,951,300 |
2024-11-25 | $2.55 | $2.62 | $2.22 | $2.39 | $2.39 | 38,460,200 |
2024-11-22 | $2.78 | $2.80 | $2.51 | $2.56 | $2.56 | 39,303,950 |
2024-11-21 | $2.86 | $2.89 | $2.80 | $2.82 | $2.82 | 21,076,750 |
2024-11-20 | $2.90 | $2.94 | $2.83 | $2.90 | $2.90 | 18,449,980 |
2024-11-19 | $2.91 | $2.96 | $2.82 | $2.89 | $2.89 | 23,827,000 |
2024-11-18 | $2.88 | $3.11 | $2.86 | $3.00 | $3.00 | 44,561,470 |
2024-11-15 | $2.70 | $2.85 | $2.70 | $2.85 | $2.85 | 29,216,100 |
2024-11-14 | $2.92 | $2.97 | $2.67 | $2.79 | $2.79 | 41,841,150 |
2024-11-13 | $2.97 | $3.07 | $2.90 | $2.94 | $2.94 | 32,842,150 |
2024-11-12 | $3.00 | $3.30 | $2.97 | $3.08 | $3.08 | 52,118,490 |
2024-11-11 | $2.91 | $3.02 | $2.91 | $3.01 | $3.01 | 23,791,740 |
2024-11-08 | $3.08 | $3.14 | $2.98 | $3.00 | $3.00 | 30,249,110 |
2024-11-07 | $2.98 | $3.08 | $2.90 | $3.05 | $3.05 | 38,097,800 |
2024-11-06 | $3.00 | $3.15 | $2.90 | $2.93 | $2.93 | 44,554,000 |
2024-11-05 | $2.90 | $3.12 | $2.85 | $3.00 | $3.00 | 59,749,430 |
2024-11-04 | $2.62 | $3.11 | $2.60 | $3.05 | $3.05 | 69,479,750 |
2024-11-01 | $2.65 | $2.65 | $2.45 | $2.60 | $2.60 | 34,804,350 |
2024-10-31 | $2.62 | $2.63 | $2.53 | $2.60 | $2.60 | 34,777,100 |
2024-10-30 | $2.41 | $2.55 | $2.33 | $2.54 | $2.54 | 39,059,700 |
2024-10-29 | $2.52 | $2.58 | $2.42 | $2.44 | $2.44 | 33,003,650 |
2024-10-28 | $2.37 | $2.57 | $2.32 | $2.51 | $2.51 | 38,633,380 |
2024-10-25 | $2.39 | $2.40 | $2.30 | $2.37 | $2.37 | 33,471,150 |
2024-10-24 | $2.26 | $2.43 | $2.25 | $2.39 | $2.39 | 47,932,930 |
2024-10-23 | $2.22 | $2.30 | $2.21 | $2.23 | $2.23 | 23,319,230 |
2024-10-22 | $2.11 | $2.34 | $2.06 | $2.24 | $2.24 | 35,544,180 |
2024-10-21 | $2.16 | $2.17 | $2.06 | $2.09 | $2.09 | 23,581,930 |
2024-10-18 | $2.09 | $2.15 | $2.07 | $2.14 | $2.14 | 18,049,280 |
2024-10-17 | $2.19 | $2.19 | $2.09 | $2.09 | $2.09 | 16,411,500 |
2024-10-16 | $2.14 | $2.20 | $2.08 | $2.15 | $2.15 | 20,931,880 |
2024-10-15 | $2.26 | $2.27 | $2.14 | $2.16 | $2.16 | 24,813,400 |
2024-10-14 | $2.26 | $2.30 | $2.21 | $2.25 | $2.25 | 20,310,030 |
2024-10-11 | $2.28 | $2.35 | $2.22 | $2.24 | $2.24 | 21,845,880 |
2024-10-10 | $2.23 | $2.40 | $2.19 | $2.32 | $2.32 | 31,448,380 |
2024-10-09 | $2.47 | $2.50 | $2.18 | $2.21 | $2.21 | 44,190,380 |
2024-10-08 | $2.75 | $2.75 | $2.30 | $2.58 | $2.58 | 63,404,550 |
2024-09-30 | $2.10 | $2.40 | $2.10 | $2.31 | $2.31 | 57,063,090 |
2024-09-27 | $2.05 | $2.11 | $2.03 | $2.08 | $2.08 | 35,871,880 |
2024-09-26 | $2.06 | $2.06 | $2.00 | $2.03 | $2.03 | 20,419,550 |
2024-09-25 | $2.05 | $2.10 | $1.98 | $2.04 | $2.04 | 35,203,180 |
2024-09-24 | $1.87 | $2.05 | $1.87 | $2.02 | $2.02 | 35,444,900 |
2024-09-23 | $1.86 | $1.89 | $1.82 | $1.85 | $1.85 | 14,637,810 |
2024-09-20 | $1.88 | $1.88 | $1.79 | $1.84 | $1.84 | 14,715,300 |
2024-09-19 | $1.84 | $1.90 | $1.84 | $1.86 | $1.86 | 13,597,000 |
2024-09-18 | $1.90 | $1.90 | $1.78 | $1.82 | $1.82 | 18,486,500 |
2024-09-13 | $1.90 | $2.02 | $1.90 | $1.91 | $1.91 | 22,586,400 |
2024-09-12 | $1.98 | $1.99 | $1.90 | $1.90 | $1.90 | 20,511,100 |
2024-09-11 | $2.00 | $2.03 | $1.95 | $1.98 | $1.98 | 21,508,000 |
2024-09-10 | $1.93 | $2.08 | $1.92 | $2.02 | $2.02 | 30,628,200 |
2024-09-09 | $2.01 | $2.03 | $1.83 | $1.91 | $1.91 | 23,955,600 |
2024-09-06 | $2.05 | $2.07 | $2.00 | $2.01 | $2.01 | 19,063,750 |
2024-09-05 | $2.01 | $2.10 | $2.00 | $2.05 | $2.05 | 23,305,550 |
2024-09-04 | $2.18 | $2.26 | $2.03 | $2.06 | $2.06 | 43,765,610 |
2024-09-03 | $2.12 | $2.28 | $2.11 | $2.24 | $2.24 | 40,622,000 |
2024-09-02 | $2.06 | $2.18 | $2.06 | $2.14 | $2.14 | 34,148,400 |
2024-08-30 | $2.01 | $2.23 | $1.98 | $2.09 | $2.09 | 49,688,680 |
2024-08-29 | $1.71 | $2.09 | $1.70 | $2.05 | $2.05 | 51,505,790 |
2024-08-28 | $1.77 | $1.84 | $1.70 | $1.76 | $1.76 | 27,680,510 |
2024-08-27 | $1.69 | $1.89 | $1.65 | $1.78 | $1.78 | 31,201,450 |
2024-08-26 | $1.81 | $1.88 | $1.72 | $1.79 | $1.79 | 29,181,910 |
2024-08-23 | $1.91 | $1.94 | $1.76 | $1.78 | $1.78 | 36,924,300 |
2024-08-22 | $2.06 | $2.07 | $1.92 | $1.94 | $1.94 | 25,207,010 |
2024-08-21 | $2.11 | $2.15 | $2.01 | $2.05 | $2.05 | 29,056,410 |
2024-08-20 | $2.15 | $2.24 | $2.14 | $2.16 | $2.16 | 23,823,900 |
2024-08-19 | $2.16 | $2.22 | $2.02 | $2.19 | $2.19 | 37,937,730 |
2024-08-16 | $2.16 | $2.24 | $2.10 | $2.14 | $2.14 | 32,395,200 |
2024-08-15 | $2.06 | $2.30 | $2.03 | $2.20 | $2.20 | 50,731,020 |
2024-08-14 | $1.99 | $2.08 | $1.96 | $2.03 | $2.03 | 28,614,280 |
2024-08-13 | $2.04 | $2.06 | $1.91 | $1.96 | $1.96 | 32,135,500 |
2024-08-12 | $1.93 | $2.10 | $1.83 | $2.05 | $2.05 | 47,302,650 |
2024-08-09 | $2.16 | $2.21 | $1.87 | $1.91 | $1.91 | 63,456,950 |
2024-08-08 | $2.19 | $2.30 | $2.18 | $2.22 | $2.22 | 51,110,750 |
2024-08-07 | $2.30 | $2.43 | $2.15 | $2.19 | $2.19 | 64,171,340 |
2024-08-06 | $2.15 | $2.44 | $2.15 | $2.34 | $2.34 | 67,506,970 |
2024-08-05 | $2.03 | $2.29 | $1.98 | $2.22 | $2.22 | 69,753,470 |
2024-08-02 | $1.78 | $2.12 | $1.78 | $2.05 | $2.05 | 73,912,620 |
2024-08-01 | $1.66 | $1.80 | $1.66 | $1.78 | $1.78 | 42,771,330 |
2024-07-31 | $1.66 | $1.83 | $1.64 | $1.70 | $1.70 | 50,214,650 |
2024-07-30 | $1.65 | $1.86 | $1.65 | $1.71 | $1.71 | 62,059,800 |
2024-07-29 | $1.47 | $1.75 | $1.47 | $1.65 | $1.65 | 61,921,300 |
2024-07-26 | $1.53 | $1.58 | $1.45 | $1.47 | $1.47 | 57,375,100 |
2024-07-25 | $1.27 | $1.56 | $1.25 | $1.56 | $1.56 | 75,746,750 |
2024-07-24 | $1.35 | $1.40 | $1.28 | $1.30 | $1.30 | 33,050,300 |
2024-07-23 | $1.36 | $1.42 | $1.34 | $1.36 | $1.36 | 37,090,310 |
2024-07-22 | $1.33 | $1.44 | $1.28 | $1.38 | $1.38 | 51,555,230 |
2024-07-19 | $1.33 | $1.44 | $1.26 | $1.36 | $1.36 | 75,032,130 |
2024-07-18 | $1.12 | $1.34 | $1.10 | $1.34 | $1.34 | 70,712,100 |
2024-07-17 | $1.22 | $1.22 | $1.09 | $1.12 | $1.12 | 47,720,250 |
2024-07-16 | $1.24 | $1.30 | $1.21 | $1.21 | $1.21 | 31,333,700 |
2024-07-15 | $1.32 | $1.35 | $1.25 | $1.26 | $1.26 | 28,684,500 |
2024-07-12 | $1.27 | $1.36 | $1.26 | $1.31 | $1.31 | 36,125,780 |
2024-07-11 | $1.28 | $1.37 | $1.26 | $1.29 | $1.29 | 42,785,750 |
2024-07-10 | $1.36 | $1.43 | $1.22 | $1.28 | $1.28 | 55,977,710 |
2024-07-09 | $1.38 | $1.47 | $1.30 | $1.34 | $1.34 | 57,662,110 |
2024-07-08 | $1.20 | $1.47 | $1.16 | $1.38 | $1.38 | 92,306,840 |
2024-07-05 | $1.04 | $1.26 | $1.03 | $1.26 | $1.26 | 82,472,710 |
2024-07-04 | $1.05 | $1.08 | $1.01 | $1.05 | $1.05 | 49,736,370 |
2024-07-03 | $0.95 | $1.13 | $0.92 | $1.10 | $1.10 | 74,036,200 |
2024-07-02 | $0.87 | $1.00 | $0.86 | $0.95 | $0.95 | 54,907,850 |
2024-07-01 | $1.00 | $1.05 | $0.92 | $0.93 | $0.93 | 65,128,160 |
2024-06-28 | $0.93 | $1.02 | $0.89 | $1.02 | $1.02 | 62,562,100 |
2024-06-27 | $0.92 | $0.98 | $0.83 | $0.85 | $0.85 | 50,479,780 |
2024-06-26 | $1.16 | $1.18 | $0.95 | $1.01 | $1.01 | 54,366,100 |
2024-06-25 | $1.33 | $1.36 | $1.15 | $1.19 | $1.19 | 25,981,650 |
2024-06-24 | $1.39 | $1.42 | $1.31 | $1.33 | $1.33 | 12,917,000 |
2024-06-21 | $1.47 | $1.49 | $1.36 | $1.43 | $1.43 | 13,255,300 |
2024-06-20 | $1.53 | $1.53 | $1.48 | $1.48 | $1.48 | 5,613,480 |
2024-06-19 | $1.54 | $1.55 | $1.51 | $1.53 | $1.53 | 4,454,800 |
2024-06-18 | $1.52 | $1.55 | $1.51 | $1.55 | $1.55 | 4,228,450 |
2024-06-17 | $1.55 | $1.57 | $1.51 | $1.53 | $1.53 | 5,359,500 |
2024-06-14 | $1.57 | $1.57 | $1.52 | $1.55 | $1.55 | 5,222,080 |
2024-06-13 | $1.59 | $1.61 | $1.55 | $1.56 | $1.56 | 5,542,650 |
2024-06-12 | $1.63 | $1.63 | $1.58 | $1.59 | $1.59 | 8,263,700 |
2024-06-11 | $1.53 | $1.61 | $1.49 | $1.61 | $1.61 | 9,325,400 |
2024-06-07 | $1.60 | $1.67 | $1.52 | $1.56 | $1.56 | 10,444,200 |
2024-06-06 | $1.66 | $1.68 | $1.51 | $1.51 | $1.51 | 12,304,050 |
2024-06-05 | $1.62 | $1.79 | $1.58 | $1.68 | $1.68 | 13,247,050 |
2024-06-04 | $1.59 | $1.66 | $1.59 | $1.62 | $1.62 | 6,917,250 |
2024-06-03 | $1.65 | $1.66 | $1.53 | $1.60 | $1.60 | 10,574,450 |
2024-05-31 | $1.75 | $1.75 | $1.62 | $1.66 | $1.66 | 12,908,700 |
2024-05-30 | $1.78 | $1.81 | $1.72 | $1.74 | $1.74 | 6,523,330 |
2024-05-29 | $1.75 | $1.82 | $1.74 | $1.79 | $1.79 | 6,421,680 |
2024-05-28 | $1.82 | $1.82 | $1.72 | $1.78 | $1.78 | 11,815,100 |
2024-05-27 | $1.90 | $1.95 | $1.86 | $1.87 | $1.87 | 8,701,880 |
2024-05-24 | $1.92 | $1.96 | $1.87 | $1.90 | $1.90 | 13,631,930 |
2024-05-23 | $1.81 | $2.03 | $1.78 | $1.98 | $1.98 | 15,011,350 |
2024-05-22 | $1.89 | $1.90 | $1.78 | $1.83 | $1.83 | 12,259,300 |
2024-05-21 | $1.95 | $1.96 | $1.84 | $1.89 | $1.89 | 10,546,600 |
2024-05-20 | $1.96 | $2.04 | $1.95 | $1.95 | $1.95 | 13,557,230 |
2024-05-17 | $2.04 | $2.04 | $1.92 | $1.95 | $1.95 | 12,788,550 |
2024-05-16 | $1.88 | $2.00 | $1.88 | $1.99 | $1.99 | 16,661,100 |
2024-05-15 | $1.82 | $1.93 | $1.82 | $1.89 | $1.89 | 13,573,430 |
2024-05-14 | $1.77 | $1.85 | $1.77 | $1.83 | $1.83 | 9,504,500 |
2024-05-13 | $1.76 | $1.86 | $1.72 | $1.78 | $1.78 | 8,851,800 |
2024-05-10 | $1.87 | $1.87 | $1.77 | $1.79 | $1.79 | 10,757,260 |
2024-05-09 | $1.82 | $1.92 | $1.78 | $1.87 | $1.87 | 12,569,950 |
2024-05-08 | $1.77 | $1.82 | $1.75 | $1.80 | $1.80 | 9,348,500 |
2024-05-07 | $1.83 | $1.84 | $1.75 | $1.78 | $1.78 | 15,261,610 |
2024-05-06 | $1.81 | $1.90 | $1.81 | $1.85 | $1.85 | 17,519,430 |
2024-04-30 | $1.80 | $1.98 | $1.71 | $1.87 | $1.87 | 36,317,650 |
2024-04-26 | $1.63 | $1.70 | $1.58 | $1.66 | $1.66 | 13,061,150 |
2024-04-25 | $1.72 | $1.72 | $1.58 | $1.63 | $1.63 | 17,055,900 |
2024-04-24 | $1.74 | $1.77 | $1.70 | $1.72 | $1.72 | 9,801,000 |
2024-04-23 | $1.76 | $1.84 | $1.72 | $1.75 | $1.75 | 15,342,300 |
2024-04-22 | $1.57 | $1.78 | $1.56 | $1.76 | $1.76 | 23,980,460 |
2024-04-19 | $1.67 | $1.69 | $1.53 | $1.55 | $1.55 | 22,913,980 |
2024-04-18 | $1.83 | $1.84 | $1.70 | $1.72 | $1.72 | 14,559,300 |
2024-04-17 | $1.83 | $1.88 | $1.82 | $1.84 | $1.84 | 11,231,250 |
2024-04-16 | $1.92 | $1.92 | $1.76 | $1.79 | $1.79 | 15,022,700 |
2024-04-15 | $2.00 | $2.03 | $1.85 | $1.89 | $1.89 | 17,193,450 |
2024-04-12 | $2.01 | $2.07 | $2.00 | $2.05 | $2.05 | 9,081,900 |
2024-04-11 | $2.13 | $2.13 | $2.02 | $2.04 | $2.04 | 10,414,000 |
2024-04-10 | $2.08 | $2.08 | $1.97 | $2.02 | $2.02 | 13,582,550 |
2024-04-09 | $2.04 | $2.13 | $2.04 | $2.10 | $2.10 | 7,362,100 |
2024-04-08 | $2.20 | $2.21 | $2.02 | $2.04 | $2.04 | 15,239,400 |
2024-04-03 | $2.20 | $2.23 | $2.18 | $2.20 | $2.20 | 8,180,600 |
2024-04-02 | $2.21 | $2.24 | $2.16 | $2.19 | $2.19 | 9,668,000 |
2024-04-01 | $2.19 | $2.26 | $2.17 | $2.21 | $2.21 | 13,048,200 |
2024-03-29 | $2.12 | $2.33 | $2.10 | $2.21 | $2.21 | 18,758,700 |
2024-03-28 | $2.10 | $2.14 | $2.02 | $2.07 | $2.07 | 12,844,350 |
2024-03-27 | $2.25 | $2.26 | $2.07 | $2.10 | $2.10 | 15,078,530 |
2024-03-26 | $2.37 | $2.37 | $2.17 | $2.23 | $2.23 | 16,919,630 |
2024-03-25 | $2.36 | $2.42 | $2.34 | $2.36 | $2.36 | 8,498,200 |
2024-03-22 | $2.41 | $2.41 | $2.33 | $2.39 | $2.39 | 10,222,020 |
2024-03-21 | $2.48 | $2.48 | $2.41 | $2.42 | $2.42 | 10,366,700 |
2024-03-20 | $2.50 | $2.51 | $2.45 | $2.48 | $2.48 | 6,793,700 |
2024-03-19 | $2.50 | $2.56 | $2.48 | $2.50 | $2.50 | 9,109,730 |
2024-03-18 | $2.48 | $2.49 | $2.44 | $2.49 | $2.49 | 7,615,630 |
2024-03-15 | $2.44 | $2.49 | $2.42 | $2.47 | $2.47 | 6,708,700 |
2024-03-14 | $2.50 | $2.56 | $2.43 | $2.46 | $2.46 | 9,250,400 |
2024-03-13 | $2.52 | $2.55 | $2.46 | $2.49 | $2.49 | 12,224,350 |
2024-03-12 | $2.48 | $2.60 | $2.47 | $2.57 | $2.57 | 17,959,200 |
2024-03-11 | $2.42 | $2.48 | $2.38 | $2.47 | $2.47 | 10,169,840 |
2024-03-08 | $2.47 | $2.49 | $2.40 | $2.42 | $2.42 | 12,484,800 |
2024-03-07 | $2.55 | $2.56 | $2.46 | $2.49 | $2.49 | 11,088,050 |
2024-03-06 | $2.50 | $2.57 | $2.50 | $2.53 | $2.53 | 8,515,470 |
2024-03-05 | $2.54 | $2.57 | $2.48 | $2.50 | $2.50 | 9,396,150 |
2024-03-04 | $2.61 | $2.61 | $2.52 | $2.54 | $2.54 | 13,397,100 |
2024-03-01 | $2.55 | $2.71 | $2.54 | $2.62 | $2.62 | 15,956,850 |
2024-02-29 | $2.42 | $2.58 | $2.42 | $2.54 | $2.54 | 12,337,300 |
2024-02-28 | $2.65 | $2.75 | $2.45 | $2.47 | $2.47 | 19,364,500 |
2024-02-27 | $2.63 | $2.69 | $2.63 | $2.68 | $2.68 | 11,003,650 |
2024-02-26 | $2.62 | $2.71 | $2.59 | $2.66 | $2.66 | 11,397,650 |
2024-02-23 | $2.61 | $2.64 | $2.53 | $2.61 | $2.61 | 15,559,680 |
2024-02-22 | $2.44 | $2.66 | $2.40 | $2.61 | $2.61 | 22,694,050 |
2024-02-21 | $2.38 | $2.50 | $2.38 | $2.44 | $2.44 | 18,189,250 |
2024-02-20 | $2.31 | $2.45 | $2.27 | $2.42 | $2.42 | 16,198,250 |
2024-02-19 | $2.32 | $2.43 | $2.28 | $2.33 | $2.33 | 18,078,300 |
2024-02-08 | $2.23 | $2.37 | $2.16 | $2.26 | $2.26 | 24,493,170 |
2024-02-07 | $2.00 | $2.32 | $1.97 | $2.24 | $2.24 | 26,569,450 |
2024-02-06 | $1.75 | $2.09 | $1.75 | $1.96 | $1.96 | 27,956,480 |
2024-02-05 | $2.23 | $2.23 | $1.89 | $1.89 | $1.89 | 28,465,930 |
2024-02-02 | $2.81 | $2.81 | $2.26 | $2.29 | $2.29 | 46,616,890 |
2024-02-01 | $2.89 | $2.89 | $2.76 | $2.82 | $2.82 | 6,090,530 |
2024-01-31 | $2.56 | $2.98 | $2.56 | $2.78 | $2.78 | 12,388,650 |
2024-01-30 | $3.02 | $3.06 | $2.91 | $2.95 | $2.95 | 10,777,400 |
2024-01-29 | $3.20 | $3.20 | $2.98 | $3.00 | $3.00 | 14,650,950 |
2024-01-26 | $3.24 | $3.30 | $3.16 | $3.18 | $3.18 | 8,641,100 |
2024-01-25 | $3.18 | $3.25 | $2.90 | $3.23 | $3.23 | 14,504,000 |
2024-01-24 | $3.18 | $3.45 | $3.12 | $3.21 | $3.21 | 24,711,650 |
2024-01-23 | $2.80 | $3.38 | $2.79 | $3.18 | $3.18 | 17,042,450 |
2024-01-22 | $2.80 | $2.96 | $2.77 | $2.82 | $2.82 | 9,289,350 |
2024-01-19 | $3.05 | $3.06 | $2.88 | $2.88 | $2.88 | 7,441,800 |
2024-01-18 | $3.11 | $3.11 | $2.96 | $3.01 | $3.01 | 8,825,600 |
2024-01-17 | $3.15 | $3.20 | $3.05 | $3.08 | $3.08 | 8,338,620 |
2024-01-16 | $3.30 | $3.33 | $3.14 | $3.18 | $3.18 | 11,449,100 |
2024-01-15 | $3.22 | $3.35 | $3.15 | $3.29 | $3.29 | 12,739,670 |
2024-01-12 | $3.18 | $3.24 | $3.18 | $3.20 | $3.20 | 5,727,300 |
2024-01-11 | $3.22 | $3.23 | $3.16 | $3.19 | $3.19 | 6,717,400 |
2024-01-10 | $3.24 | $3.25 | $3.14 | $3.22 | $3.22 | 4,413,300 |
2024-01-09 | $3.28 | $3.28 | $3.22 | $3.23 | $3.23 | 6,785,600 |
2024-01-08 | $3.32 | $3.36 | $3.27 | $3.27 | $3.27 | 8,968,600 |
2024-01-05 | $3.26 | $3.31 | $3.24 | $3.30 | $3.30 | 7,107,700 |
2024-01-04 | $3.29 | $3.35 | $3.23 | $3.27 | $3.27 | 7,807,100 |
2024-01-03 | $3.35 | $3.41 | $3.27 | $3.29 | $3.29 | 10,423,880 |
2024-01-02 | $3.25 | $3.37 | $3.25 | $3.34 | $3.34 | 12,223,640 |
2024-01-01 | $3.25 | $3.25 | $3.25 | $3.25 | $3.25 | 0 |
2023-12-29 | $3.23 | $3.27 | $3.19 | $3.25 | $3.25 | 7,709,120 |
2023-12-28 | $3.25 | $3.29 | $3.18 | $3.21 | $3.21 | 7,885,950 |
2023-12-27 | $3.08 | $3.25 | $3.08 | $3.24 | $3.24 | 8,945,050 |
2023-12-26 | $3.18 | $3.19 | $3.09 | $3.09 | $3.09 | 6,767,700 |
2023-12-25 | $3.28 | $3.33 | $3.13 | $3.17 | $3.17 | 10,807,770 |
2023-12-22 | $3.21 | $3.28 | $3.18 | $3.27 | $3.27 | 8,104,750 |
2023-12-21 | $3.14 | $3.20 | $3.08 | $3.19 | $3.19 | 6,932,500 |
2023-12-20 | $3.21 | $3.28 | $3.15 | $3.16 | $3.16 | 12,472,500 |
2023-12-19 | $3.03 | $3.19 | $3.03 | $3.15 | $3.15 | 12,668,150 |
2023-12-18 | $3.22 | $3.22 | $3.00 | $3.03 | $3.03 | 17,953,000 |
2023-12-15 | $3.23 | $3.26 | $3.19 | $3.22 | $3.22 | 5,880,600 |
2023-12-14 | $3.34 | $3.35 | $3.23 | $3.23 | $3.23 | 13,838,200 |
2023-12-13 | $3.32 | $3.42 | $3.26 | $3.34 | $3.34 | 8,769,400 |
2023-12-12 | $3.36 | $3.40 | $3.32 | $3.33 | $3.33 | 8,251,200 |
2023-12-11 | $3.42 | $3.42 | $3.35 | $3.41 | $3.41 | 8,667,410 |
2023-12-08 | $3.42 | $3.51 | $3.41 | $3.43 | $3.43 | 8,558,800 |
2023-12-07 | $3.39 | $3.46 | $3.35 | $3.45 | $3.45 | 10,657,700 |
2023-12-06 | $3.42 | $3.45 | $3.33 | $3.36 | $3.36 | 12,302,890 |
2023-12-05 | $3.45 | $3.55 | $3.42 | $3.46 | $3.46 | 16,216,560 |
2023-12-04 | $3.29 | $3.50 | $3.25 | $3.45 | $3.45 | 20,385,630 |
2023-12-01 | $3.31 | $3.35 | $3.22 | $3.27 | $3.27 | 13,541,750 |
2023-11-30 | $3.30 | $3.37 | $3.25 | $3.28 | $3.28 | 14,925,800 |
2023-11-29 | $3.38 | $3.38 | $3.19 | $3.28 | $3.28 | 23,946,500 |
2023-11-28 | $3.74 | $3.90 | $3.41 | $3.43 | $3.43 | 38,187,800 |
2023-11-27 | $3.60 | $3.70 | $3.52 | $3.68 | $3.68 | 24,375,600 |
2023-11-24 | $3.51 | $3.66 | $3.41 | $3.62 | $3.62 | 27,146,460 |
2023-11-23 | $3.47 | $3.65 | $3.47 | $3.50 | $3.50 | 26,751,110 |
2023-11-22 | $3.33 | $3.52 | $3.31 | $3.49 | $3.49 | 22,154,250 |
2023-11-21 | $3.46 | $3.68 | $3.43 | $3.43 | $3.43 | 25,501,700 |
2023-11-20 | $3.10 | $3.66 | $3.10 | $3.55 | $3.55 | 39,951,850 |
2023-11-17 | $3.10 | $3.15 | $3.02 | $3.06 | $3.06 | 13,619,000 |
2023-11-16 | $2.98 | $3.18 | $2.98 | $3.12 | $3.12 | 22,003,900 |
2023-11-15 | $2.89 | $3.03 | $2.86 | $3.02 | $3.02 | 18,524,700 |
2023-11-14 | $2.87 | $2.92 | $2.85 | $2.90 | $2.90 | 10,320,550 |
2023-11-13 | $2.93 | $2.97 | $2.84 | $2.88 | $2.88 | 15,511,250 |
2023-11-10 | $2.92 | $3.02 | $2.91 | $2.94 | $2.94 | 13,377,990 |
2023-11-09 | $3.22 | $3.22 | $2.94 | $2.97 | $2.97 | 31,786,600 |
2023-11-08 | $3.30 | $3.30 | $3.21 | $3.22 | $3.22 | 14,272,500 |
2023-11-07 | $3.33 | $3.42 | $3.21 | $3.35 | $3.35 | 18,740,580 |
2023-11-06 | $3.38 | $3.38 | $3.27 | $3.32 | $3.32 | 13,498,540 |
2023-11-03 | $3.33 | $3.47 | $3.23 | $3.40 | $3.40 | 10,854,020 |
2023-11-02 | $3.31 | $3.39 | $3.30 | $3.33 | $3.33 | 7,243,500 |
2023-11-01 | $3.46 | $3.50 | $3.29 | $3.31 | $3.31 | 12,935,800 |
2023-10-31 | $3.48 | $3.53 | $3.40 | $3.45 | $3.45 | 7,965,000 |
2023-10-30 | $3.40 | $3.54 | $3.39 | $3.49 | $3.49 | 9,989,500 |
2023-10-27 | $3.42 | $3.48 | $3.07 | $3.43 | $3.43 | 18,357,130 |
2023-10-26 | $3.64 | $3.64 | $3.31 | $3.40 | $3.40 | 26,173,400 |
2023-10-25 | $3.87 | $3.98 | $3.61 | $3.66 | $3.66 | 28,301,300 |
2023-10-24 | $3.69 | $3.69 | $3.69 | $3.69 | $3.69 | 0 |
2023-10-23 | $3.86 | $3.86 | $3.62 | $3.69 | $3.69 | 18,770,950 |
2023-10-20 | $3.75 | $3.94 | $3.75 | $3.86 | $3.86 | 32,029,900 |
2023-10-19 | $3.62 | $3.78 | $3.58 | $3.69 | $3.69 | 20,163,200 |
2023-10-18 | $3.56 | $3.86 | $3.53 | $3.67 | $3.67 | 22,781,350 |
2023-10-17 | $3.60 | $3.61 | $3.45 | $3.56 | $3.56 | 13,503,000 |
2023-10-16 | $3.44 | $3.65 | $3.44 | $3.62 | $3.62 | 20,242,100 |
2023-10-13 | $3.42 | $3.48 | $3.37 | $3.43 | $3.43 | 10,063,000 |
2023-10-12 | $3.52 | $3.59 | $3.30 | $3.44 | $3.44 | 23,945,900 |
2023-10-11 | $3.57 | $3.73 | $3.57 | $3.58 | $3.58 | 11,932,700 |
2023-10-10 | $3.54 | $3.70 | $3.54 | $3.60 | $3.60 | 13,684,140 |
2023-10-09 | $3.72 | $3.73 | $3.51 | $3.52 | $3.52 | 24,697,230 |
2023-09-28 | $3.76 | $3.83 | $3.70 | $3.72 | $3.72 | 19,201,450 |
2023-09-27 | $3.73 | $3.90 | $3.70 | $3.84 | $3.84 | 19,867,020 |
2023-09-26 | $3.79 | $3.84 | $3.61 | $3.70 | $3.70 | 24,887,600 |
2023-09-25 | $3.80 | $3.93 | $3.74 | $3.83 | $3.83 | 29,644,720 |
2023-09-22 | $3.88 | $4.03 | $3.73 | $3.89 | $3.89 | 45,234,800 |
2023-09-21 | $3.60 | $3.98 | $3.54 | $3.90 | $3.90 | 42,844,200 |
2023-09-20 | $3.65 | $3.76 | $3.47 | $3.58 | $3.58 | 35,990,060 |
2023-09-19 | $3.51 | $3.80 | $3.51 | $3.68 | $3.68 | 47,656,980 |
2023-09-18 | $3.89 | $4.07 | $3.41 | $3.53 | $3.53 | 63,038,340 |
2023-09-15 | $3.54 | $3.89 | $3.53 | $3.88 | $3.88 | 53,517,770 |
2023-09-14 | $3.35 | $3.59 | $3.35 | $3.56 | $3.56 | 43,595,520 |
2023-09-13 | $3.17 | $3.45 | $3.15 | $3.35 | $3.35 | 29,698,500 |
2023-09-12 | $3.09 | $3.23 | $3.09 | $3.20 | $3.20 | 17,159,000 |
2023-09-11 | $3.14 | $3.18 | $3.07 | $3.08 | $3.08 | 21,961,900 |
2023-09-08 | $3.16 | $3.26 | $3.14 | $3.19 | $3.19 | 21,499,220 |
2023-09-07 | $3.04 | $3.20 | $3.03 | $3.20 | $3.20 | 16,305,800 |
2023-09-06 | $3.09 | $3.18 | $3.04 | $3.07 | $3.07 | 18,392,900 |
2023-09-05 | $3.12 | $3.15 | $3.05 | $3.06 | $3.06 | 19,423,380 |
2023-09-04 | $2.94 | $3.14 | $2.93 | $3.12 | $3.12 | 24,079,140 |
2023-09-01 | $2.80 | $2.96 | $2.79 | $2.94 | $2.94 | 20,975,780 |
2023-08-31 | $2.82 | $2.88 | $2.77 | $2.84 | $2.84 | 10,647,400 |
2023-08-30 | $2.80 | $2.86 | $2.77 | $2.84 | $2.84 | 13,256,000 |
2023-08-29 | $2.82 | $2.90 | $2.80 | $2.82 | $2.82 | 16,669,250 |
2023-08-28 | $2.95 | $2.97 | $2.80 | $2.87 | $2.87 | 23,791,500 |
2023-08-25 | $2.75 | $2.85 | $2.72 | $2.83 | $2.83 | 23,096,450 |
2023-08-24 | $2.59 | $2.75 | $2.53 | $2.75 | $2.75 | 21,788,800 |
2023-08-23 | $2.66 | $2.72 | $2.58 | $2.60 | $2.60 | 20,731,450 |
2023-08-22 | $2.73 | $2.75 | $2.61 | $2.68 | $2.68 | 25,551,050 |
2023-08-21 | $2.67 | $2.87 | $2.67 | $2.73 | $2.73 | 36,420,650 |
2023-08-18 | $2.75 | $2.93 | $2.56 | $2.67 | $2.67 | 48,869,850 |
2023-08-17 | $2.68 | $2.97 | $2.65 | $2.80 | $2.80 | 40,950,680 |
2023-08-16 | $2.67 | $2.73 | $2.62 | $2.64 | $2.64 | 23,086,280 |
2023-08-15 | $2.57 | $2.73 | $2.54 | $2.69 | $2.69 | 35,756,580 |
2023-08-14 | $2.49 | $2.62 | $2.46 | $2.57 | $2.57 | 21,108,200 |
2023-08-11 | $2.50 | $2.56 | $2.47 | $2.49 | $2.49 | 12,996,530 |
2023-08-10 | $2.38 | $2.52 | $2.38 | $2.50 | $2.50 | 21,586,760 |
2023-08-09 | $2.38 | $2.44 | $2.36 | $2.39 | $2.39 | 15,283,130 |
2023-08-08 | $2.40 | $2.43 | $2.34 | $2.40 | $2.40 | 19,600,680 |
2023-08-07 | $2.48 | $2.52 | $2.40 | $2.41 | $2.41 | 14,480,200 |
2023-08-04 | $2.53 | $2.53 | $2.45 | $2.49 | $2.49 | 11,278,420 |
2023-08-03 | $2.49 | $2.55 | $2.47 | $2.52 | $2.52 | 11,835,750 |
2023-08-02 | $2.43 | $2.54 | $2.41 | $2.51 | $2.51 | 22,434,470 |
2023-08-01 | $2.33 | $2.46 | $2.31 | $2.43 | $2.43 | 21,308,400 |
2023-07-31 | $2.40 | $2.41 | $2.28 | $2.31 | $2.31 | 25,848,600 |
2023-07-28 | $2.41 | $2.44 | $2.39 | $2.41 | $2.41 | 12,225,200 |
2023-07-27 | $2.41 | $2.45 | $2.40 | $2.41 | $2.41 | 10,073,400 |
2023-07-26 | $2.42 | $2.47 | $2.41 | $2.43 | $2.43 | 10,219,200 |
2023-07-25 | $2.52 | $2.53 | $2.42 | $2.44 | $2.44 | 20,627,030 |
2023-07-24 | $2.44 | $2.54 | $2.43 | $2.52 | $2.52 | 13,112,900 |
2023-07-21 | $2.49 | $2.53 | $2.43 | $2.46 | $2.46 | 18,753,350 |
2023-07-20 | $2.56 | $2.65 | $2.50 | $2.52 | $2.52 | 23,024,100 |
2023-07-19 | $2.43 | $2.56 | $2.41 | $2.53 | $2.53 | 23,718,850 |
2023-07-18 | $2.50 | $2.52 | $2.42 | $2.45 | $2.45 | 19,310,250 |
2023-07-17 | $2.49 | $2.53 | $2.42 | $2.50 | $2.50 | 24,353,850 |
2023-07-14 | $2.35 | $2.55 | $2.35 | $2.52 | $2.52 | 36,676,090 |
2023-07-13 | $2.31 | $2.36 | $2.29 | $2.35 | $2.35 | 21,023,040 |
2023-07-12 | $2.29 | $2.37 | $2.29 | $2.33 | $2.33 | 19,295,590 |
2023-07-11 | $2.27 | $2.33 | $2.26 | $2.30 | $2.30 | 24,210,190 |
2023-07-10 | $2.32 | $2.37 | $2.23 | $2.24 | $2.24 | 29,907,750 |
2023-07-07 | $2.34 | $2.38 | $2.28 | $2.33 | $2.33 | 27,381,650 |
2023-07-06 | $2.32 | $2.39 | $2.30 | $2.36 | $2.36 | 30,251,820 |
2023-07-05 | $2.25 | $2.40 | $2.24 | $2.35 | $2.35 | 50,909,680 |
2023-07-04 | $2.18 | $2.22 | $2.15 | $2.21 | $2.21 | 37,059,970 |
2023-07-03 | $2.21 | $2.24 | $2.10 | $2.12 | $2.12 | 41,736,220 |
2023-06-30 | $2.01 | $2.07 | $2.00 | $2.06 | $2.06 | 12,303,830 |
2023-06-29 | $1.99 | $2.03 | $1.99 | $2.01 | $2.01 | 6,586,200 |
2023-06-28 | $2.01 | $2.02 | $1.98 | $2.01 | $2.01 | 4,475,600 |
2023-06-27 | $2.00 | $2.05 | $1.99 | $2.02 | $2.02 | 6,218,500 |
2023-06-26 | $1.94 | $2.01 | $1.94 | $1.98 | $1.98 | 6,361,690 |
2023-06-21 | $1.95 | $1.98 | $1.93 | $1.96 | $1.96 | 5,190,130 |
2023-06-20 | $1.99 | $2.00 | $1.95 | $1.95 | $1.95 | 6,614,830 |
2023-06-19 | $2.03 | $2.03 | $1.97 | $1.97 | $1.97 | 9,890,080 |
2023-06-16 | $2.02 | $2.05 | $2.01 | $2.03 | $2.03 | 6,889,250 |
2023-06-15 | $2.07 | $2.08 | $2.00 | $2.04 | $2.04 | 15,485,230 |
2023-06-14 | $2.09 | $2.09 | $2.03 | $2.06 | $2.06 | 10,584,300 |
2023-06-13 | $2.04 | $2.09 | $2.03 | $2.09 | $2.09 | 7,504,980 |
2023-06-12 | $2.03 | $2.09 | $2.03 | $2.05 | $2.05 | 8,668,300 |
2023-06-09 | $2.07 | $2.08 | $2.03 | $2.04 | $2.04 | 10,091,330 |
2023-06-08 | $2.06 | $2.10 | $2.04 | $2.06 | $2.06 | 9,647,730 |
2023-06-07 | $2.12 | $2.15 | $2.06 | $2.10 | $2.10 | 12,107,480 |
2023-06-06 | $2.13 | $2.16 | $2.10 | $2.11 | $2.11 | 11,258,020 |
2023-06-05 | $2.08 | $2.15 | $2.07 | $2.13 | $2.13 | 17,045,560 |
2023-06-02 | $2.03 | $2.09 | $2.02 | $2.08 | $2.08 | 9,942,100 |
2023-06-01 | $2.00 | $2.05 | $1.98 | $2.02 | $2.02 | 9,575,300 |
2023-05-31 | $2.10 | $2.13 | $2.02 | $2.03 | $2.03 | 21,039,340 |
2023-05-30 | $2.03 | $2.13 | $2.03 | $2.13 | $2.13 | 16,373,610 |
2023-05-29 | $2.01 | $2.09 | $2.00 | $2.04 | $2.04 | 11,505,970 |
2023-05-26 | $1.97 | $2.01 | $1.96 | $1.99 | $1.99 | 7,382,600 |
2023-05-25 | $1.99 | $2.00 | $1.95 | $1.99 | $1.99 | 14,759,850 |
2023-05-24 | $2.10 | $2.11 | $2.02 | $2.04 | $2.04 | 17,803,310 |
2023-05-23 | $2.04 | $2.14 | $2.03 | $2.12 | $2.12 | 20,879,370 |
2023-05-22 | $1.96 | $2.06 | $1.96 | $2.03 | $2.03 | 16,636,370 |
2023-05-19 | $1.96 | $1.99 | $1.92 | $1.96 | $1.96 | 9,058,770 |
2023-05-18 | $1.96 | $2.00 | $1.93 | $1.95 | $1.95 | 9,165,450 |
2023-05-17 | $1.96 | $2.00 | $1.95 | $1.96 | $1.96 | 11,590,450 |
2023-05-16 | $1.91 | $2.08 | $1.90 | $2.00 | $2.00 | 19,935,000 |
2023-05-15 | $1.87 | $1.93 | $1.84 | $1.91 | $1.91 | 8,427,300 |
2023-05-12 | $1.93 | $1.95 | $1.90 | $1.90 | $1.90 | 10,596,200 |
2023-05-11 | $1.88 | $1.96 | $1.86 | $1.93 | $1.93 | 13,666,200 |
2023-05-10 | $1.90 | $1.94 | $1.87 | $1.88 | $1.88 | 14,373,000 |
2023-05-09 | $1.96 | $2.00 | $1.89 | $1.91 | $1.91 | 17,715,600 |
2023-05-08 | $2.06 | $2.08 | $1.96 | $1.96 | $1.96 | 25,819,950 |
2023-05-05 | $2.11 | $2.16 | $2.04 | $2.08 | $2.08 | 27,089,400 |
2023-05-04 | $2.02 | $2.18 | $2.02 | $2.07 | $2.07 | 39,783,750 |
2023-05-03 | $1.98 | $1.98 | $1.98 | $1.98 | $1.98 | 0 |
2023-05-02 | $1.98 | $1.98 | $1.98 | $1.98 | $1.98 | 0 |
2023-04-28 | $2.20 | $2.20 | $1.94 | $1.98 | $1.98 | 59,537,580 |
2023-04-27 | $1.67 | $1.84 | $1.67 | $1.83 | $1.83 | 30,665,050 |
2023-04-26 | $1.70 | $1.76 | $1.66 | $1.66 | $1.66 | 18,695,600 |
2023-04-25 | $1.70 | $1.78 | $1.65 | $1.76 | $1.76 | 23,520,600 |
2023-04-24 | $1.50 | $1.78 | $1.50 | $1.72 | $1.72 | 31,410,600 |
2023-04-21 | $1.48 | $1.57 | $1.47 | $1.50 | $1.50 | 16,752,950 |
2023-04-20 | $1.56 | $1.56 | $1.44 | $1.48 | $1.48 | 25,493,550 |
2023-04-19 | $1.61 | $1.62 | $1.58 | $1.58 | $1.58 | 8,155,350 |
2023-04-18 | $1.61 | $1.65 | $1.61 | $1.62 | $1.62 | 6,499,850 |
2023-04-17 | $1.60 | $1.64 | $1.59 | $1.62 | $1.62 | 7,269,050 |
2023-04-14 | $1.64 | $1.67 | $1.60 | $1.62 | $1.62 | 16,776,300 |
2023-04-13 | $1.59 | $1.72 | $1.54 | $1.68 | $1.68 | 25,580,800 |
2023-04-12 | $1.74 | $1.76 | $1.53 | $1.62 | $1.62 | 29,770,050 |
2023-04-11 | $1.78 | $1.80 | $1.70 | $1.75 | $1.75 | 14,328,400 |
2023-04-10 | $1.85 | $1.87 | $1.79 | $1.80 | $1.80 | 14,044,400 |
2023-04-07 | $1.85 | $1.88 | $1.85 | $1.87 | $1.87 | 7,776,100 |
2023-04-06 | $1.87 | $1.92 | $1.84 | $1.87 | $1.87 | 12,320,500 |
2023-04-05 | $1.91 | $1.91 | $1.91 | $1.91 | $1.91 | 0 |
2023-04-04 | $1.84 | $1.98 | $1.84 | $1.91 | $1.91 | 18,274,720 |
2023-04-03 | $1.83 | $1.86 | $1.81 | $1.84 | $1.84 | 8,389,780 |
2023-03-31 | $1.86 | $1.89 | $1.82 | $1.83 | $1.83 | 11,155,450 |
2023-03-30 | $1.87 | $1.89 | $1.80 | $1.86 | $1.86 | 20,416,900 |
2023-03-29 | $1.98 | $1.99 | $1.94 | $1.95 | $1.95 | 8,903,700 |
2023-03-28 | $1.93 | $2.01 | $1.92 | $1.99 | $1.99 | 12,872,000 |
2023-03-27 | $1.95 | $1.96 | $1.92 | $1.94 | $1.94 | 7,693,400 |
2023-03-24 | $1.94 | $1.98 | $1.93 | $1.95 | $1.95 | 8,342,600 |
2023-03-23 | $1.94 | $1.96 | $1.93 | $1.94 | $1.94 | 5,555,700 |
2023-03-22 | $1.97 | $2.00 | $1.94 | $1.95 | $1.95 | 7,100,800 |
2023-03-21 | $1.91 | $1.97 | $1.91 | $1.97 | $1.97 | 7,134,700 |
2023-03-20 | $1.99 | $1.99 | $1.92 | $1.93 | $1.93 | 16,334,000 |
2023-03-17 | $2.01 | $2.03 | $1.99 | $1.99 | $1.99 | 13,230,050 |
2023-03-16 | $2.01 | $2.03 | $2.00 | $2.01 | $2.01 | 11,052,600 |
2023-03-15 | $2.04 | $2.05 | $2.01 | $2.03 | $2.03 | 13,910,950 |
2023-03-14 | $2.12 | $2.14 | $1.97 | $2.03 | $2.03 | 27,213,300 |
2023-03-13 | $2.16 | $2.21 | $2.10 | $2.14 | $2.14 | 30,912,300 |
2023-03-10 | $2.04 | $2.23 | $2.01 | $2.16 | $2.16 | 34,799,630 |
2023-03-09 | $2.09 | $2.10 | $2.04 | $2.05 | $2.05 | 15,309,150 |
2023-03-08 | $2.05 | $2.10 | $2.03 | $2.09 | $2.09 | 18,045,000 |
2023-03-07 | $2.01 | $2.07 | $2.00 | $2.06 | $2.06 | 17,871,300 |
2023-03-06 | $2.03 | $2.03 | $2.00 | $2.01 | $2.01 | 7,706,800 |
2023-03-03 | $2.00 | $2.04 | $1.98 | $2.03 | $2.03 | 9,784,750 |
2023-03-02 | $2.09 | $2.10 | $2.01 | $2.02 | $2.02 | 12,996,630 |
2023-03-01 | $2.04 | $2.10 | $2.04 | $2.06 | $2.06 | 15,662,830 |
2023-02-28 | $2.05 | $2.05 | $1.96 | $2.02 | $2.02 | 24,639,080 |
2023-02-27 | $2.08 | $2.10 | $2.04 | $2.05 | $2.05 | 10,614,500 |
2023-02-24 | $2.11 | $2.12 | $2.07 | $2.09 | $2.09 | 9,966,200 |
2023-02-23 | $2.07 | $2.12 | $2.06 | $2.12 | $2.12 | 12,988,670 |
2023-02-22 | $2.10 | $2.11 | $2.04 | $2.08 | $2.08 | 15,014,200 |
2023-02-21 | $2.12 | $2.13 | $2.08 | $2.10 | $2.10 | 10,324,450 |
2023-02-20 | $2.11 | $2.13 | $2.08 | $2.12 | $2.12 | 14,511,400 |
2023-02-17 | $2.12 | $2.18 | $2.12 | $2.15 | $2.15 | 16,374,500 |
2023-02-16 | $2.14 | $2.19 | $2.12 | $2.13 | $2.13 | 14,795,300 |
2023-02-15 | $2.16 | $2.19 | $2.14 | $2.15 | $2.15 | 16,458,180 |
2023-02-14 | $2.24 | $2.26 | $2.16 | $2.17 | $2.17 | 30,518,370 |
2023-02-13 | $2.29 | $2.40 | $2.24 | $2.24 | $2.24 | 44,626,800 |
2023-02-10 | $2.19 | $2.25 | $2.17 | $2.23 | $2.23 | 18,112,400 |
2023-02-09 | $2.14 | $2.25 | $2.13 | $2.19 | $2.19 | 18,443,500 |
2023-02-08 | $2.16 | $2.17 | $2.13 | $2.15 | $2.15 | 8,813,300 |
2023-02-07 | $2.11 | $2.19 | $2.09 | $2.17 | $2.17 | 15,556,410 |
2023-02-06 | $2.11 | $2.14 | $2.09 | $2.10 | $2.10 | 9,443,600 |
2023-02-03 | $2.12 | $2.14 | $2.10 | $2.11 | $2.11 | 10,146,700 |
2023-02-02 | $2.16 | $2.18 | $2.13 | $2.14 | $2.14 | 14,010,850 |
2023-02-01 | $2.12 | $2.20 | $2.11 | $2.18 | $2.18 | 18,664,190 |
2023-01-31 | $2.13 | $2.17 | $2.09 | $2.12 | $2.12 | 18,142,370 |
2023-01-30 | $2.16 | $2.17 | $2.11 | $2.16 | $2.16 | 11,928,380 |
2023-01-20 | $2.07 | $2.14 | $2.07 | $2.13 | $2.13 | 6,685,500 |
2023-01-19 | $2.09 | $2.12 | $2.07 | $2.08 | $2.08 | 6,679,200 |
2023-01-18 | $2.09 | $2.11 | $2.07 | $2.10 | $2.10 | 6,869,600 |
2023-01-17 | $2.15 | $2.18 | $2.09 | $2.09 | $2.09 | 11,611,100 |
2023-01-16 | $2.28 | $2.29 | $2.14 | $2.15 | $2.15 | 17,447,100 |
2023-01-13 | $2.14 | $2.19 | $2.13 | $2.18 | $2.18 | 10,315,120 |
2023-01-12 | $2.15 | $2.16 | $2.10 | $2.13 | $2.13 | 8,557,050 |
2023-01-11 | $2.14 | $2.19 | $2.12 | $2.16 | $2.16 | 11,947,600 |
2023-01-10 | $2.09 | $2.19 | $2.03 | $2.16 | $2.16 | 16,239,230 |
2023-01-09 | $2.11 | $2.14 | $2.08 | $2.08 | $2.08 | 10,322,750 |
2023-01-06 | $2.16 | $2.17 | $2.09 | $2.11 | $2.11 | 17,080,300 |
2023-01-05 | $2.13 | $2.28 | $2.13 | $2.17 | $2.17 | 25,658,150 |
2023-01-04 | $2.09 | $2.11 | $2.05 | $2.06 | $2.06 | 12,441,000 |
2023-01-03 | $1.96 | $2.10 | $1.96 | $2.10 | $2.10 | 20,242,910 |
2023-01-02 | $1.94 | $1.94 | $1.94 | $1.94 | $1.94 | 0 |
2022-12-30 | $2.02 | $2.03 | $1.91 | $1.94 | $1.94 | 22,195,950 |
2022-12-29 | $2.07 | $2.08 | $2.01 | $2.02 | $2.02 | 19,681,200 |
2022-12-28 | $2.06 | $2.15 | $2.06 | $2.10 | $2.10 | 13,665,330 |
2022-12-27 | $2.16 | $2.18 | $2.08 | $2.08 | $2.08 | 18,775,200 |
2022-12-26 | $2.16 | $2.19 | $2.06 | $2.16 | $2.16 | 22,390,100 |
2022-12-23 | $2.24 | $2.25 | $2.14 | $2.20 | $2.20 | 27,291,030 |
2022-12-22 | $2.33 | $2.46 | $2.22 | $2.26 | $2.26 | 44,204,230 |
2022-12-21 | $2.22 | $2.35 | $2.17 | $2.29 | $2.29 | 37,388,500 |
2022-12-20 | $2.20 | $2.25 | $2.11 | $2.14 | $2.14 | 28,796,400 |
2022-12-19 | $2.20 | $2.20 | $2.01 | $2.02 | $2.02 | 31,658,560 |
2022-12-16 | $2.22 | $2.31 | $2.22 | $2.23 | $2.23 | 23,158,400 |
2022-12-15 | $2.22 | $2.31 | $2.22 | $2.22 | $2.22 | 17,337,000 |
2022-12-14 | $2.39 | $2.40 | $2.20 | $2.23 | $2.23 | 34,033,400 |
2022-12-13 | $2.40 | $2.50 | $2.32 | $2.39 | $2.39 | 44,756,310 |
2022-12-12 | $2.22 | $2.45 | $2.21 | $2.41 | $2.41 | 58,660,030 |
2022-12-09 | $2.20 | $2.31 | $2.18 | $2.23 | $2.23 | 44,568,860 |
2022-12-08 | $2.29 | $2.43 | $2.20 | $2.22 | $2.22 | 65,410,760 |
2022-12-07 | $2.00 | $2.41 | $1.99 | $2.31 | $2.31 | 70,867,710 |
2022-12-06 | $2.04 | $2.10 | $1.99 | $2.01 | $2.01 | 20,453,500 |
2022-12-05 | $2.11 | $2.15 | $2.05 | $2.05 | $2.05 | 25,010,100 |
2022-12-01 | $2.04 | $2.16 | $2.04 | $2.11 | $2.11 | 37,783,460 |
2022-11-30 | $1.96 | $2.03 | $1.95 | $1.99 | $1.99 | 23,182,450 |
2022-11-29 | $1.85 | $2.03 | $1.84 | $1.97 | $1.97 | 27,013,200 |
2022-11-28 | $1.84 | $1.89 | $1.83 | $1.86 | $1.86 | 13,688,100 |
2022-11-25 | $1.85 | $1.86 | $1.81 | $1.85 | $1.85 | 9,450,100 |
2022-11-24 | $1.85 | $1.88 | $1.84 | $1.86 | $1.86 | 10,168,300 |
2022-11-23 | $1.90 | $1.92 | $1.82 | $1.85 | $1.85 | 15,471,850 |
2022-11-22 | $1.95 | $2.00 | $1.89 | $1.91 | $1.91 | 20,183,750 |
2022-11-21 | $2.01 | $2.01 | $1.95 | $1.96 | $1.96 | 17,986,100 |
2022-11-18 | $2.00 | $2.06 | $1.96 | $2.02 | $2.02 | 25,067,620 |
2022-11-17 | $1.94 | $2.02 | $1.94 | $2.00 | $2.00 | 22,470,800 |
2022-11-16 | $1.99 | $2.00 | $1.93 | $1.95 | $1.95 | 18,883,860 |
2022-11-15 | $1.95 | $2.02 | $1.95 | $1.98 | $1.98 | 22,019,700 |
2022-11-14 | $1.90 | $1.98 | $1.87 | $1.95 | $1.95 | 23,058,700 |
2022-11-11 | $1.93 | $1.97 | $1.88 | $1.90 | $1.90 | 21,491,650 |
2022-11-10 | $1.95 | $1.98 | $1.88 | $1.90 | $1.90 | 20,700,930 |
2022-11-09 | $1.89 | $1.96 | $1.87 | $1.94 | $1.94 | 21,558,160 |
2022-11-08 | $1.85 | $1.93 | $1.83 | $1.91 | $1.91 | 17,188,690 |
2022-11-07 | $1.82 | $1.88 | $1.80 | $1.86 | $1.86 | 14,501,350 |
2022-11-04 | $1.80 | $1.83 | $1.79 | $1.82 | $1.82 | 12,365,480 |
2022-11-03 | $1.78 | $1.82 | $1.76 | $1.80 | $1.80 | 11,391,310 |
2022-11-02 | $1.77 | $1.85 | $1.76 | $1.81 | $1.81 | 15,363,100 |
2022-11-01 | $1.76 | $1.79 | $1.72 | $1.78 | $1.78 | 13,296,500 |
2022-10-31 | $1.70 | $1.77 | $1.67 | $1.75 | $1.75 | 14,038,300 |
2022-10-28 | $1.88 | $1.89 | $1.75 | $1.76 | $1.76 | 29,535,500 |
2022-10-27 | $1.91 | $1.94 | $1.87 | $1.91 | $1.91 | 14,331,400 |
2022-10-26 | $1.89 | $1.95 | $1.89 | $1.91 | $1.91 | 14,607,110 |
2022-10-25 | $1.88 | $1.93 | $1.86 | $1.89 | $1.89 | 12,157,100 |
2022-10-24 | $1.99 | $2.02 | $1.90 | $1.91 | $1.91 | 17,217,100 |
2022-10-21 | $2.05 | $2.05 | $1.98 | $2.00 | $2.00 | 11,713,700 |
2022-10-20 | $2.05 | $2.10 | $2.02 | $2.03 | $2.03 | 11,622,000 |
2022-10-19 | $2.12 | $2.14 | $2.06 | $2.06 | $2.06 | 15,288,000 |
2022-10-18 | $2.08 | $2.19 | $2.04 | $2.15 | $2.15 | 22,833,800 |
2022-10-17 | $2.01 | $2.08 | $2.00 | $2.08 | $2.08 | 13,352,200 |
2022-10-14 | $1.98 | $2.05 | $1.97 | $2.02 | $2.02 | 18,349,350 |
2022-10-13 | $1.97 | $1.99 | $1.94 | $1.98 | $1.98 | 10,978,900 |
2022-10-12 | $1.93 | $1.98 | $1.90 | $1.98 | $1.98 | 11,992,670 |
2022-10-11 | $1.99 | $1.99 | $1.91 | $1.93 | $1.93 | 11,503,800 |
2022-10-10 | $1.96 | $2.03 | $1.94 | $1.98 | $1.98 | 13,706,200 |
2022-09-30 | $1.92 | $2.00 | $1.91 | $1.96 | $1.96 | 15,368,920 |
2022-09-29 | $1.94 | $1.96 | $1.88 | $1.93 | $1.93 | 11,357,220 |
2022-09-28 | $1.94 | $1.96 | $1.88 | $1.89 | $1.89 | 12,173,300 |
2022-09-27 | $1.90 | $1.96 | $1.90 | $1.95 | $1.95 | 15,184,200 |
2022-09-26 | $1.98 | $2.00 | $1.87 | $1.91 | $1.91 | 16,122,080 |
2022-09-23 | $2.11 | $2.13 | $1.99 | $2.01 | $2.01 | 18,626,600 |
2022-09-22 | $2.09 | $2.17 | $2.09 | $2.11 | $2.11 | 10,807,900 |
2022-09-21 | $2.12 | $2.13 | $2.05 | $2.12 | $2.12 | 12,275,800 |
2022-09-20 | $2.10 | $2.15 | $2.10 | $2.12 | $2.12 | 10,268,800 |
2022-09-19 | $2.20 | $2.27 | $2.08 | $2.10 | $2.10 | 19,395,200 |
2022-09-16 | $2.34 | $2.36 | $2.21 | $2.22 | $2.22 | 24,436,210 |
2022-09-15 | $2.35 | $2.48 | $2.31 | $2.33 | $2.33 | 34,149,310 |
2022-09-14 | $2.27 | $2.38 | $2.26 | $2.37 | $2.37 | 24,175,550 |
2022-09-13 | $2.23 | $2.32 | $2.23 | $2.31 | $2.31 | 27,642,520 |
2022-09-12 | $2.24 | $2.24 | $2.24 | $2.24 | $2.24 | 0 |
2022-09-09 | $2.17 | $2.25 | $2.15 | $2.24 | $2.24 | 20,811,270 |
2022-09-08 | $2.16 | $2.20 | $2.14 | $2.17 | $2.17 | 13,543,810 |
2022-09-07 | $2.19 | $2.21 | $2.14 | $2.17 | $2.17 | 15,582,310 |
2022-09-06 | $2.16 | $2.20 | $2.13 | $2.19 | $2.19 | 16,348,740 |
2022-09-05 | $2.22 | $2.26 | $2.12 | $2.16 | $2.16 | 23,159,200 |
2022-09-02 | $2.24 | $2.25 | $2.17 | $2.21 | $2.21 | 20,121,600 |
2022-09-01 | $2.20 | $2.32 | $2.19 | $2.24 | $2.24 | 31,147,500 |
2022-08-31 | $2.13 | $2.26 | $2.11 | $2.19 | $2.19 | 30,961,100 |
2022-08-30 | $2.04 | $2.15 | $2.04 | $2.14 | $2.14 | 20,661,390 |
2022-08-29 | $2.04 | $2.08 | $1.99 | $2.05 | $2.05 | 18,223,200 |
2022-08-26 | $2.19 | $2.22 | $2.08 | $2.10 | $2.10 | 27,123,560 |
2022-08-25 | $2.18 | $2.27 | $2.16 | $2.23 | $2.23 | 19,753,600 |
2022-08-24 | $2.24 | $2.25 | $2.17 | $2.18 | $2.18 | 20,345,700 |
2022-08-23 | $2.28 | $2.30 | $2.24 | $2.25 | $2.25 | 21,008,400 |
2022-08-22 | $2.23 | $2.32 | $2.23 | $2.30 | $2.30 | 26,873,750 |
2022-08-19 | $2.16 | $2.28 | $2.16 | $2.24 | $2.24 | 30,363,860 |
2022-08-18 | $2.28 | $2.29 | $2.14 | $2.17 | $2.17 | 40,945,010 |
2022-08-17 | $2.32 | $2.34 | $2.26 | $2.29 | $2.29 | 23,333,550 |
2022-08-16 | $2.35 | $2.39 | $2.29 | $2.34 | $2.34 | 26,974,000 |
2022-08-15 | $2.28 | $2.34 | $2.24 | $2.34 | $2.34 | 26,755,400 |
2022-08-12 | $2.33 | $2.35 | $2.26 | $2.29 | $2.29 | 27,794,310 |
2022-08-11 | $2.38 | $2.44 | $2.30 | $2.34 | $2.34 | 34,229,270 |
2022-08-10 | $2.46 | $2.47 | $2.30 | $2.39 | $2.39 | 30,484,190 |
2022-08-09 | $2.45 | $2.51 | $2.43 | $2.47 | $2.47 | 24,294,700 |
2022-08-08 | $2.42 | $2.52 | $2.38 | $2.46 | $2.46 | 28,545,060 |
2022-08-05 | $2.45 | $2.61 | $2.41 | $2.44 | $2.44 | 51,857,410 |
2022-08-04 | $2.33 | $2.49 | $2.33 | $2.47 | $2.47 | 41,758,290 |
2022-08-03 | $2.26 | $2.40 | $2.26 | $2.33 | $2.33 | 32,863,450 |
2022-08-02 | $2.44 | $2.44 | $2.20 | $2.26 | $2.26 | 44,796,850 |
2022-08-01 | $2.40 | $2.52 | $2.35 | $2.44 | $2.44 | 42,487,040 |
2022-07-29 | $2.32 | $2.44 | $2.24 | $2.37 | $2.37 | 51,386,630 |
2022-07-28 | $2.20 | $2.37 | $2.17 | $2.32 | $2.32 | 50,966,010 |
2022-07-27 | $2.47 | $2.50 | $2.31 | $2.32 | $2.32 | 46,856,450 |
2022-07-26 | $2.24 | $2.44 | $2.20 | $2.43 | $2.43 | 56,277,650 |
2022-07-25 | $2.13 | $2.30 | $2.11 | $2.24 | $2.24 | 40,479,210 |
2022-07-22 | $2.13 | $2.21 | $2.13 | $2.16 | $2.16 | 27,419,200 |
2022-07-21 | $2.06 | $2.19 | $2.03 | $2.15 | $2.15 | 37,652,670 |
2022-07-20 | $1.98 | $2.08 | $1.97 | $2.07 | $2.07 | 26,555,620 |
2022-07-19 | $1.98 | $2.00 | $1.91 | $1.98 | $1.98 | 21,514,010 |
2022-07-18 | $1.99 | $2.02 | $1.95 | $1.99 | $1.99 | 22,053,040 |
2022-07-15 | $2.10 | $2.10 | $1.96 | $1.98 | $1.98 | 35,794,160 |
2022-07-14 | $2.11 | $2.19 | $2.09 | $2.12 | $2.12 | 30,827,780 |
2022-07-13 | $2.13 | $2.22 | $2.07 | $2.11 | $2.11 | 34,009,880 |
2022-07-12 | $2.08 | $2.27 | $2.08 | $2.17 | $2.17 | 59,912,660 |
2022-07-11 | $1.91 | $2.21 | $1.87 | $2.14 | $2.14 | 54,432,980 |
2022-07-08 | $1.92 | $1.97 | $1.88 | $1.91 | $1.91 | 28,086,360 |
2022-07-07 | $1.83 | $1.97 | $1.83 | $1.93 | $1.93 | 39,669,550 |
2022-07-06 | $1.81 | $1.89 | $1.77 | $1.85 | $1.85 | 40,236,880 |
2022-07-05 | $1.84 | $1.86 | $1.78 | $1.81 | $1.81 | 31,345,730 |
2022-07-04 | $1.82 | $1.89 | $1.80 | $1.85 | $1.85 | 40,841,700 |
2022-07-01 | $1.82 | $1.87 | $1.76 | $1.80 | $1.80 | 65,255,610 |
2022-06-30 | $1.75 | $1.95 | $1.75 | $1.86 | $1.86 | 97,597,320 |
2022-04-29 | $2.06 | $2.28 | $2.05 | $2.19 | $2.19 | 57,600,260 |
2022-04-28 | $2.29 | $2.33 | $2.15 | $2.17 | $2.17 | 37,265,180 |
2022-04-27 | $2.24 | $2.33 | $2.13 | $2.30 | $2.30 | 47,967,160 |
2022-04-26 | $2.44 | $2.48 | $2.28 | $2.30 | $2.30 | 57,372,800 |
2022-04-25 | $2.62 | $2.77 | $2.43 | $2.49 | $2.49 | 71,888,340 |
2022-04-22 | $2.96 | $3.02 | $2.86 | $2.97 | $2.97 | 30,159,450 |
2022-04-21 | $3.13 | $3.14 | $2.97 | $2.97 | $2.97 | 37,589,600 |
2022-04-20 | $3.18 | $3.24 | $3.11 | $3.14 | $3.14 | 29,449,900 |
2022-04-19 | $3.24 | $3.25 | $3.12 | $3.23 | $3.23 | 27,713,500 |
2022-04-18 | $3.22 | $3.27 | $3.11 | $3.20 | $3.20 | 29,902,000 |
2022-04-15 | $3.37 | $3.39 | $3.21 | $3.21 | $3.21 | 43,114,500 |
2022-04-14 | $3.33 | $3.45 | $3.33 | $3.37 | $3.37 | 37,759,050 |
2022-04-13 | $3.56 | $3.57 | $3.30 | $3.35 | $3.35 | 62,341,750 |
2022-04-12 | $3.52 | $3.66 | $3.52 | $3.60 | $3.60 | 49,018,100 |
2022-04-11 | $3.69 | $3.74 | $3.47 | $3.51 | $3.51 | 68,546,750 |
2022-04-08 | $3.76 | $3.82 | $3.63 | $3.66 | $3.66 | 78,171,200 |
2022-04-07 | $4.02 | $4.24 | $3.86 | $3.86 | $3.86 | 104,759,980 |
2022-04-06 | $3.88 | $4.19 | $3.88 | $4.02 | $4.02 | 125,389,720 |
2022-04-05 | $3.78 | $3.78 | $3.78 | $3.78 | $3.78 | 0 |
2022-04-04 | $3.78 | $3.78 | $3.78 | $3.78 | $3.78 | 0 |
2022-04-01 | $3.99 | $4.06 | $3.76 | $3.78 | $3.78 | 125,617,240 |
2022-03-31 | $4.06 | $4.48 | $3.95 | $4.07 | $4.07 | 181,814,310 |
2022-03-30 | $4.56 | $4.88 | $4.23 | $4.24 | $4.24 | 241,311,600 |
2022-03-29 | $3.65 | $4.39 | $3.56 | $4.39 | $4.39 | 116,682,200 |
2022-03-28 | $3.80 | $3.86 | $3.60 | $3.66 | $3.66 | 67,869,360 |
2022-03-25 | $3.91 | $4.09 | $3.77 | $3.79 | $3.79 | 116,589,610 |
2022-03-24 | $3.65 | $4.18 | $3.59 | $3.95 | $3.95 | 149,473,320 |
2022-03-23 | $3.40 | $3.98 | $3.38 | $3.79 | $3.79 | 136,725,890 |
2022-03-22 | $3.50 | $3.56 | $3.41 | $3.43 | $3.43 | 58,627,380 |
2022-03-21 | $3.45 | $3.75 | $3.40 | $3.56 | $3.56 | 97,976,080 |
2022-03-18 | $3.25 | $3.48 | $3.25 | $3.40 | $3.40 | 74,709,280 |
2022-03-17 | $3.19 | $3.42 | $3.13 | $3.29 | $3.29 | 68,615,250 |
2022-03-16 | $3.15 | $3.22 | $3.00 | $3.17 | $3.17 | 51,666,050 |
2022-03-15 | $3.30 | $3.45 | $3.10 | $3.10 | $3.10 | 62,744,900 |
2022-03-14 | $3.48 | $3.55 | $3.31 | $3.31 | $3.31 | 72,943,430 |
2022-03-11 | $3.27 | $3.38 | $3.18 | $3.38 | $3.38 | 75,434,230 |
2022-03-10 | $3.19 | $3.34 | $3.15 | $3.27 | $3.27 | 50,403,950 |
2022-03-09 | $3.21 | $3.25 | $2.90 | $3.10 | $3.10 | 44,966,800 |
2022-03-08 | $3.40 | $3.43 | $3.18 | $3.20 | $3.20 | 53,546,050 |
2022-03-07 | $3.40 | $3.60 | $3.34 | $3.48 | $3.48 | 63,422,600 |
2022-03-04 | $3.40 | $3.60 | $3.39 | $3.44 | $3.44 | 72,374,760 |
2022-03-03 | $3.41 | $3.49 | $3.38 | $3.40 | $3.40 | 54,268,450 |
2022-03-02 | $3.28 | $3.50 | $3.26 | $3.46 | $3.46 | 65,609,500 |
2022-03-01 | $3.36 | $3.39 | $3.29 | $3.31 | $3.31 | 39,790,700 |
2022-02-28 | $3.43 | $3.45 | $3.29 | $3.37 | $3.37 | 44,514,990 |
2022-02-25 | $3.43 | $3.54 | $3.35 | $3.47 | $3.47 | 70,782,350 |
2022-02-24 | $3.16 | $3.77 | $3.16 | $3.53 | $3.53 | 108,370,570 |
2022-02-23 | $3.13 | $3.31 | $3.13 | $3.24 | $3.24 | 35,541,500 |
2022-02-22 | $3.21 | $3.24 | $3.14 | $3.16 | $3.16 | 29,809,600 |
2022-02-21 | $3.15 | $3.25 | $3.10 | $3.24 | $3.24 | 31,519,680 |
2022-02-18 | $3.08 | $3.11 | $3.05 | $3.09 | $3.09 | 15,915,800 |
2022-02-17 | $3.18 | $3.18 | $3.07 | $3.08 | $3.08 | 23,765,700 |
2022-02-16 | $3.17 | $3.21 | $3.12 | $3.17 | $3.17 | 20,256,850 |
2022-02-15 | $3.16 | $3.24 | $3.09 | $3.15 | $3.15 | 26,772,600 |
2022-02-14 | $3.14 | $3.24 | $3.14 | $3.15 | $3.15 | 26,901,200 |
2022-02-11 | $3.29 | $3.32 | $3.12 | $3.13 | $3.13 | 38,472,100 |
2022-02-10 | $3.36 | $3.41 | $3.29 | $3.31 | $3.31 | 29,885,500 |
2022-02-09 | $3.35 | $3.42 | $3.30 | $3.37 | $3.37 | 32,474,180 |
2022-02-08 | $3.24 | $3.39 | $3.18 | $3.32 | $3.32 | 40,837,280 |
2022-02-07 | $3.30 | $3.35 | $3.12 | $3.17 | $3.17 | 30,439,600 |
2022-02-04 | $3.21 | $3.21 | $3.21 | $3.21 | $3.21 | 0 |
2022-02-03 | $3.21 | $3.21 | $3.21 | $3.21 | $3.21 | 0 |
2022-02-02 | $3.21 | $3.21 | $3.21 | $3.21 | $3.21 | 0 |
2022-02-01 | $3.21 | $3.21 | $3.21 | $3.21 | $3.21 | 0 |
2022-01-28 | $3.02 | $3.31 | $3.02 | $3.21 | $3.21 | 49,231,510 |
2022-01-27 | $2.99 | $3.25 | $2.99 | $3.08 | $3.08 | 69,677,440 |
2022-01-26 | $3.48 | $3.63 | $3.48 | $3.50 | $3.50 | 24,247,650 |
2022-01-25 | $3.83 | $3.85 | $3.50 | $3.54 | $3.54 | 43,631,700 |
2022-01-24 | $3.85 | $4.01 | $3.81 | $3.88 | $3.88 | 29,252,000 |
2022-01-21 | $3.95 | $4.07 | $3.86 | $3.91 | $3.91 | 43,065,180 |
2022-01-20 | $4.20 | $4.32 | $3.99 | $4.03 | $4.03 | 69,476,530 |
2022-01-19 | $4.23 | $4.29 | $4.11 | $4.20 | $4.20 | 46,166,580 |
2022-01-18 | $4.59 | $4.59 | $4.24 | $4.29 | $4.29 | 86,075,510 |
2022-01-17 | $4.70 | $4.88 | $4.50 | $4.66 | $4.66 | 104,344,240 |
2022-01-14 | $4.53 | $5.14 | $4.53 | $4.80 | $4.80 | 145,931,800 |
2022-01-13 | $4.85 | $4.96 | $4.70 | $4.74 | $4.74 | 143,848,710 |
2022-01-12 | $4.80 | $5.58 | $4.58 | $5.11 | $5.11 | 220,677,070 |
2022-01-11 | $3.92 | $4.70 | $3.88 | $4.70 | $4.70 | 98,187,140 |
2022-01-10 | $3.81 | $3.99 | $3.80 | $3.92 | $3.92 | 41,216,790 |
2022-01-07 | $4.08 | $4.10 | $3.82 | $3.84 | $3.84 | 65,009,410 |
2022-01-06 | $4.04 | $4.29 | $3.93 | $4.19 | $4.19 | 76,479,990 |
2022-01-05 | $4.31 | $4.38 | $4.08 | $4.13 | $4.13 | 77,779,300 |
2022-01-04 | $4.26 | $4.70 | $4.26 | $4.43 | $4.43 | 105,294,810 |
2022-01-03 | $4.33 | $4.33 | $4.33 | $4.33 | $4.33 | 0 |
2021-12-31 | $4.08 | $4.63 | $4.05 | $4.33 | $4.33 | 100,645,960 |
2021-12-30 | $3.95 | $4.32 | $3.88 | $4.17 | $4.17 | 76,221,940 |
2021-12-29 | $3.88 | $4.25 | $3.85 | $4.03 | $4.03 | 62,691,350 |
2021-12-28 | $3.93 | $3.96 | $3.78 | $3.95 | $3.95 | 48,963,380 |
2021-12-27 | $3.92 | $4.18 | $3.86 | $4.05 | $4.05 | 73,729,100 |
2021-12-24 | $3.63 | $4.09 | $3.62 | $3.95 | $3.95 | 80,358,150 |
2021-12-23 | $3.85 | $3.97 | $3.70 | $3.73 | $3.73 | 42,893,410 |
2021-12-22 | $3.70 | $4.17 | $3.70 | $3.92 | $3.92 | 65,264,330 |
2021-12-21 | $3.53 | $3.99 | $3.48 | $3.80 | $3.80 | 52,101,230 |
2021-12-20 | $3.47 | $3.78 | $3.42 | $3.59 | $3.59 | 39,736,100 |
2021-12-17 | $3.45 | $3.53 | $3.42 | $3.47 | $3.47 | 10,660,810 |
2021-12-16 | $3.54 | $3.57 | $3.43 | $3.45 | $3.45 | 15,899,700 |
2021-12-15 | $3.37 | $3.60 | $3.35 | $3.54 | $3.54 | 23,778,510 |
2021-12-14 | $3.35 | $3.42 | $3.34 | $3.38 | $3.38 | 8,428,630 |
2021-12-13 | $3.38 | $3.39 | $3.32 | $3.34 | $3.34 | 7,610,900 |
2021-12-10 | $3.37 | $3.38 | $3.33 | $3.38 | $3.38 | 6,452,630 |
2021-12-09 | $3.35 | $3.38 | $3.34 | $3.36 | $3.36 | 6,329,300 |
2021-12-08 | $3.38 | $3.40 | $3.33 | $3.36 | $3.36 | 4,960,210 |
2021-12-07 | $3.36 | $3.40 | $3.33 | $3.37 | $3.37 | 7,499,300 |
2021-12-06 | $3.46 | $3.49 | $3.34 | $3.36 | $3.36 | 12,998,000 |
2021-12-03 | $3.48 | $3.48 | $3.48 | $3.48 | $3.48 | 8,589,600 |
2021-12-02 | $3.47 | $3.47 | $3.47 | $3.47 | $3.47 | 14,166,110 |
2021-12-01 | $3.55 | $3.59 | $3.48 | $3.57 | $3.57 | 15,492,450 |
2021-11-30 | $3.45 | $3.59 | $3.41 | $3.57 | $3.57 | 18,280,930 |
2021-11-29 | $3.45 | $3.60 | $3.45 | $3.49 | $3.49 | 13,666,850 |
2021-11-26 | $3.51 | $3.52 | $3.40 | $3.42 | $3.42 | 11,005,110 |
2021-11-25 | $3.42 | $3.59 | $3.42 | $3.50 | $3.50 | 15,153,530 |
2021-11-24 | $3.46 | $3.47 | $3.38 | $3.43 | $3.43 | 9,613,140 |
2021-11-23 | $3.53 | $3.53 | $3.39 | $3.45 | $3.45 | 11,306,130 |
2021-11-22 | $3.56 | $3.56 | $3.45 | $3.48 | $3.48 | 7,554,300 |
2021-11-19 | $3.47 | $3.54 | $3.47 | $3.53 | $3.53 | 7,652,180 |
2021-11-18 | $3.59 | $3.61 | $3.48 | $3.48 | $3.48 | 14,260,640 |
2021-11-17 | $3.61 | $3.73 | $3.59 | $3.62 | $3.62 | 20,408,290 |
2021-11-16 | $3.54 | $3.90 | $3.53 | $3.68 | $3.68 | 29,937,300 |
2021-11-15 | $3.40 | $3.54 | $3.39 | $3.53 | $3.53 | 10,149,550 |
2021-11-12 | $3.50 | $3.52 | $3.43 | $3.47 | $3.47 | 7,119,600 |
2021-11-11 | $3.47 | $3.56 | $3.45 | $3.47 | $3.47 | 9,151,100 |
2021-11-10 | $3.43 | $3.54 | $3.39 | $3.52 | $3.52 | 14,954,350 |
2021-11-09 | $3.33 | $3.78 | $3.30 | $3.51 | $3.51 | 27,370,200 |
2021-11-08 | $3.30 | $3.32 | $3.21 | $3.32 | $3.32 | 7,301,600 |
2021-11-05 | $3.28 | $3.28 | $3.28 | $3.28 | $3.28 | 6,597,850 |
2021-11-04 | $3.29 | $3.32 | $3.25 | $3.28 | $3.28 | 5,627,250 |
2021-11-03 | $3.31 | $3.33 | $3.25 | $3.31 | $3.31 | 5,625,650 |
2021-11-02 | $3.31 | $3.43 | $3.22 | $3.26 | $3.26 | 11,247,100 |
2021-11-01 | $3.30 | $3.32 | $3.20 | $3.28 | $3.28 | 7,704,100 |
2021-10-29 | $3.08 | $3.31 | $3.04 | $3.27 | $3.27 | 15,680,050 |
2021-10-28 | $3.19 | $3.24 | $3.07 | $3.08 | $3.08 | 8,696,000 |
2021-10-27 | $3.25 | $3.27 | $3.10 | $3.20 | $3.20 | 12,614,900 |
2021-10-26 | $3.34 | $3.38 | $3.22 | $3.25 | $3.25 | 9,696,110 |
2021-10-25 | $3.36 | $3.42 | $3.25 | $3.38 | $3.38 | 7,451,150 |
2021-10-22 | $3.59 | $3.59 | $3.34 | $3.35 | $3.35 | 15,577,080 |
2021-10-21 | $3.61 | $3.68 | $3.60 | $3.63 | $3.63 | 6,127,500 |
2021-10-20 | $3.72 | $3.73 | $3.60 | $3.65 | $3.65 | 6,960,700 |
2021-10-19 | $3.71 | $3.72 | $3.68 | $3.70 | $3.70 | 4,925,400 |
2021-10-18 | $3.67 | $3.72 | $3.61 | $3.71 | $3.71 | 6,875,370 |
2021-10-15 | $3.77 | $3.80 | $3.69 | $3.69 | $3.69 | 8,990,000 |
2021-10-14 | $3.83 | $3.90 | $3.74 | $3.80 | $3.80 | 9,412,700 |
2021-10-13 | $3.89 | $3.92 | $3.75 | $3.83 | $3.83 | 12,323,800 |
2021-10-12 | $3.88 | $4.02 | $3.83 | $3.90 | $3.90 | 20,551,150 |
2021-10-11 | $3.85 | $3.92 | $3.79 | $3.88 | $3.88 | 9,929,850 |
2021-10-08 | $3.75 | $3.90 | $3.75 | $3.85 | $3.85 | 14,182,950 |
2021-10-07 | $3.79 | $3.79 | $3.79 | $3.79 | $3.79 | 0 |
2021-10-06 | $3.79 | $3.79 | $3.79 | $3.79 | $3.79 | 0 |
2021-09-30 | $3.69 | $3.82 | $3.65 | $3.79 | $3.79 | 10,280,200 |
2021-09-29 | $3.79 | $3.79 | $3.60 | $3.67 | $3.67 | 14,280,680 |
2021-09-28 | $3.80 | $4.07 | $3.77 | $3.87 | $3.87 | 21,233,880 |
2021-09-27 | $3.81 | $3.84 | $3.71 | $3.76 | $3.76 | 10,741,980 |
2021-09-24 | $3.81 | $3.81 | $3.70 | $3.74 | $3.74 | 10,760,800 |
2021-09-23 | $3.78 | $3.83 | $3.75 | $3.81 | $3.81 | 11,189,950 |
2021-09-22 | $3.74 | $3.83 | $3.72 | $3.76 | $3.76 | 7,845,700 |
2021-09-21 | $3.78 | $3.78 | $3.78 | $3.78 | $3.78 | 0 |
2021-09-20 | $3.78 | $3.78 | $3.78 | $3.78 | $3.78 | 0 |
2021-09-17 | $3.85 | $3.86 | $3.74 | $3.78 | $3.78 | 13,506,350 |
2021-09-16 | $3.85 | $4.01 | $3.83 | $3.87 | $3.87 | 18,153,980 |
2021-09-15 | $3.90 | $3.91 | $3.75 | $3.82 | $3.82 | 12,199,500 |
2021-09-14 | $3.98 | $4.04 | $3.91 | $3.94 | $3.94 | 10,613,700 |
2021-09-13 | $3.90 | $4.02 | $3.90 | $3.98 | $3.98 | 11,365,300 |
2021-09-10 | $3.90 | $3.95 | $3.90 | $3.91 | $3.91 | 9,547,950 |
2021-09-09 | $4.01 | $4.03 | $3.92 | $3.93 | $3.93 | 14,649,300 |
2021-09-08 | $3.97 | $4.08 | $3.95 | $4.02 | $4.02 | 17,812,430 |
2021-09-07 | $4.02 | $4.09 | $3.95 | $3.99 | $3.99 | 28,311,050 |
2021-09-06 | $3.79 | $4.19 | $3.78 | $4.09 | $4.09 | 40,521,450 |
2021-09-03 | $3.67 | $3.89 | $3.67 | $3.77 | $3.77 | 12,719,500 |
2021-09-02 | $3.73 | $3.78 | $3.70 | $3.73 | $3.73 | 10,246,420 |
2021-09-01 | $3.76 | $3.86 | $3.71 | $3.73 | $3.73 | 10,820,950 |
2021-08-31 | $3.75 | $3.94 | $3.72 | $3.82 | $3.82 | 11,781,000 |
2021-08-30 | $3.68 | $3.84 | $3.58 | $3.77 | $3.77 | 14,188,200 |
2021-08-27 | $3.93 | $3.94 | $3.80 | $3.81 | $3.81 | 17,040,100 |
2021-08-26 | $4.05 | $4.08 | $3.96 | $3.96 | $3.96 | 13,289,980 |
2021-08-25 | $4.01 | $4.11 | $3.95 | $4.07 | $4.07 | 15,876,700 |
2021-08-24 | $4.00 | $4.08 | $4.00 | $4.03 | $4.03 | 10,750,900 |
2021-08-23 | $3.96 | $4.05 | $3.90 | $4.05 | $4.05 | 11,752,800 |
2021-08-20 | $4.02 | $4.04 | $3.90 | $3.94 | $3.94 | 15,477,450 |
2021-08-19 | $4.15 | $4.15 | $4.06 | $4.08 | $4.08 | 10,052,580 |
2021-08-18 | $4.04 | $4.11 | $4.03 | $4.11 | $4.11 | 12,706,320 |
2021-08-17 | $4.14 | $4.17 | $4.03 | $4.04 | $4.04 | 20,272,820 |
2021-08-16 | $4.16 | $4.28 | $4.12 | $4.19 | $4.19 | 22,025,030 |
2021-08-13 | $4.16 | $4.21 | $4.07 | $4.17 | $4.17 | 24,322,720 |
2021-08-12 | $4.25 | $4.32 | $4.16 | $4.19 | $4.19 | 26,284,350 |
2021-08-11 | $4.19 | $4.29 | $4.13 | $4.28 | $4.28 | 27,400,550 |
2021-08-10 | $4.19 | $4.27 | $4.15 | $4.24 | $4.24 | 26,430,350 |
2021-08-09 | $4.40 | $4.40 | $4.22 | $4.22 | $4.22 | 33,431,580 |
2021-08-06 | $4.48 | $4.58 | $4.29 | $4.39 | $4.39 | 58,171,780 |
2021-08-05 | $4.25 | $4.97 | $4.24 | $4.62 | $4.62 | 87,881,760 |
2021-08-04 | $4.16 | $4.31 | $4.08 | $4.30 | $4.30 | 37,445,900 |
2021-08-03 | $4.28 | $4.50 | $4.24 | $4.27 | $4.27 | 48,719,340 |
2021-08-02 | $4.25 | $4.37 | $4.15 | $4.29 | $4.29 | 42,645,580 |
2021-07-30 | $4.13 | $4.48 | $4.05 | $4.33 | $4.33 | 57,368,580 |
2021-07-29 | $4.10 | $4.25 | $4.01 | $4.18 | $4.18 | 43,164,850 |
2021-07-28 | $3.80 | $4.20 | $3.76 | $4.14 | $4.14 | 49,859,150 |
2021-07-27 | $4.12 | $4.13 | $3.81 | $3.82 | $3.82 | 29,712,830 |
2021-07-26 | $4.05 | $4.14 | $3.97 | $4.11 | $4.11 | 28,182,520 |
2021-07-23 | $4.13 | $4.16 | $4.04 | $4.05 | $4.05 | 34,585,870 |
2021-07-22 | $4.35 | $4.38 | $4.18 | $4.20 | $4.20 | 46,000,450 |
2021-07-21 | $4.36 | $4.55 | $4.36 | $4.41 | $4.41 | 52,138,480 |
2021-07-20 | $4.50 | $4.76 | $4.41 | $4.47 | $4.47 | 62,189,550 |
2021-07-19 | $4.33 | $4.79 | $4.18 | $4.58 | $4.58 | 72,834,000 |
2021-07-16 | $4.22 | $4.44 | $4.16 | $4.33 | $4.33 | 53,500,660 |
2021-07-15 | $4.30 | $4.55 | $4.11 | $4.32 | $4.32 | 66,890,450 |
2021-07-14 | $4.10 | $4.80 | $4.04 | $4.39 | $4.39 | 89,363,290 |
2021-07-13 | $3.97 | $4.25 | $3.97 | $4.17 | $4.17 | 60,319,350 |
2021-07-12 | $4.06 | $4.09 | $3.94 | $3.97 | $3.97 | 38,408,950 |
2021-07-09 | $3.98 | $4.12 | $3.84 | $4.01 | $4.01 | 47,846,130 |
2021-07-08 | $4.18 | $4.29 | $4.08 | $4.12 | $4.12 | 66,295,000 |
2021-07-07 | $4.10 | $4.29 | $4.02 | $4.16 | $4.16 | 59,810,240 |
2021-07-06 | $4.55 | $4.68 | $4.18 | $4.26 | $4.26 | 93,269,830 |
2021-07-05 | $4.71 | $4.90 | $4.49 | $4.59 | $4.59 | 110,902,370 |
2021-07-02 | $4.70 | $5.18 | $4.55 | $4.99 | $4.99 | 153,166,630 |
2021-07-01 | $3.66 | $4.48 | $3.66 | $4.48 | $4.48 | 96,987,700 |
2021-06-30 | $3.48 | $4.05 | $3.35 | $3.73 | $3.73 | 56,002,070 |
2021-06-29 | $3.46 | $3.57 | $3.42 | $3.44 | $3.44 | 19,257,130 |
2021-06-28 | $3.38 | $3.65 | $3.34 | $3.52 | $3.52 | 28,257,850 |
2021-06-25 | $3.40 | $3.41 | $3.33 | $3.38 | $3.38 | 9,827,300 |
2021-06-24 | $3.44 | $3.45 | $3.36 | $3.37 | $3.37 | 12,952,200 |
2021-06-23 | $3.49 | $3.54 | $3.41 | $3.44 | $3.44 | 15,058,100 |
2021-06-22 | $3.44 | $3.60 | $3.38 | $3.49 | $3.49 | 24,333,200 |
2021-06-21 | $3.42 | $3.50 | $3.39 | $3.43 | $3.43 | 18,378,400 |
2021-06-18 | $3.28 | $3.62 | $3.25 | $3.46 | $3.46 | 28,719,900 |
2021-06-17 | $3.34 | $3.37 | $3.25 | $3.29 | $3.29 | 11,034,050 |
2021-06-16 | $3.37 | $3.37 | $3.29 | $3.32 | $3.32 | 11,162,750 |
2021-06-15 | $3.35 | $3.44 | $3.35 | $3.38 | $3.38 | 14,202,650 |
2021-06-14 | $3.36 | $3.36 | $3.36 | $3.36 | $3.36 | 0 |
2021-06-11 | $3.57 | $3.60 | $3.34 | $3.36 | $3.36 | 29,005,510 |
2021-06-10 | $3.55 | $3.60 | $3.53 | $3.55 | $3.55 | 14,519,500 |
2021-06-09 | $3.56 | $3.62 | $3.53 | $3.60 | $3.60 | 17,145,990 |
2021-06-08 | $3.60 | $3.69 | $3.52 | $3.63 | $3.63 | 20,973,910 |
2021-06-07 | $3.71 | $3.77 | $3.56 | $3.60 | $3.60 | 27,120,810 |
2021-06-04 | $3.70 | $3.88 | $3.65 | $3.77 | $3.77 | 27,044,650 |
2021-06-03 | $3.68 | $3.78 | $3.65 | $3.68 | $3.68 | 20,604,750 |
2021-06-02 | $3.86 | $3.92 | $3.74 | $3.74 | $3.74 | 31,060,160 |
2021-06-01 | $3.78 | $4.04 | $3.74 | $3.93 | $3.93 | 44,454,870 |
2021-05-31 | $3.77 | $3.87 | $3.71 | $3.84 | $3.84 | 36,974,300 |
2021-05-28 | $3.90 | $3.96 | $3.77 | $3.77 | $3.77 | 44,638,740 |
2021-05-27 | $3.98 | $4.03 | $3.81 | $3.84 | $3.84 | 66,850,210 |
2021-05-26 | $3.63 | $4.29 | $3.51 | $4.07 | $4.07 | 92,680,890 |
2021-05-25 | $3.54 | $3.88 | $3.51 | $3.66 | $3.66 | 59,012,200 |
2021-05-24 | $3.60 | $3.65 | $3.44 | $3.50 | $3.50 | 41,713,540 |
2021-05-21 | $3.72 | $3.90 | $3.63 | $3.68 | $3.68 | 52,478,560 |
2021-05-20 | $3.69 | $4.08 | $3.60 | $3.81 | $3.81 | 81,560,210 |
2021-05-19 | $3.67 | $3.72 | $3.58 | $3.65 | $3.65 | 47,325,270 |
2021-05-18 | $3.61 | $3.84 | $3.48 | $3.78 | $3.78 | 75,578,090 |
2021-05-17 | $4.00 | $4.06 | $3.58 | $3.80 | $3.80 | 108,835,910 |
2021-05-14 | $3.79 | $4.22 | $3.73 | $4.22 | $4.22 | 126,560,660 |
2021-05-13 | $2.94 | $3.52 | $2.90 | $3.52 | $3.52 | 42,615,430 |
2021-05-12 | $2.91 | $2.93 | $2.87 | $2.93 | $2.93 | 6,191,940 |
2021-05-11 | $2.89 | $2.92 | $2.85 | $2.91 | $2.91 | 5,955,760 |
2021-05-10 | $2.92 | $2.94 | $2.88 | $2.89 | $2.89 | 7,160,550 |
2021-05-07 | $3.01 | $3.03 | $2.90 | $2.91 | $2.91 | 10,424,950 |
2021-05-06 | $3.01 | $3.14 | $2.99 | $3.02 | $3.02 | 11,392,090 |
2021-05-05 | $3.01 | $3.01 | $3.01 | $3.01 | $3.01 | 0 |
2021-05-04 | $3.01 | $3.01 | $3.01 | $3.01 | $3.01 | 0 |
2021-04-30 | $2.91 | $3.08 | $2.88 | $3.01 | $3.01 | 12,025,350 |
2021-04-29 | $2.86 | $3.09 | $2.84 | $2.95 | $2.95 | 14,544,700 |
2021-04-28 | $2.90 | $2.94 | $2.82 | $2.84 | $2.84 | 7,889,650 |
2021-04-27 | $3.00 | $3.03 | $2.86 | $2.89 | $2.89 | 11,079,120 |
2021-04-26 | $2.95 | $3.10 | $2.92 | $3.00 | $3.00 | 11,520,500 |
2021-04-23 | $3.05 | $3.05 | $2.94 | $2.96 | $2.96 | 8,588,000 |
2021-04-22 | $3.06 | $3.12 | $3.01 | $3.06 | $3.06 | 14,318,290 |
2021-04-21 | $2.96 | $3.25 | $2.89 | $3.12 | $3.12 | 24,874,900 |
2021-04-20 | $2.96 | $3.00 | $2.93 | $2.94 | $2.94 | 5,771,160 |
2021-04-19 | $2.95 | $3.01 | $2.94 | $2.96 | $2.96 | 5,770,810 |
2021-04-16 | $2.86 | $2.97 | $2.85 | $2.97 | $2.97 | 7,652,950 |
2021-04-15 | $2.90 | $2.92 | $2.86 | $2.87 | $2.87 | 3,703,550 |
2021-04-14 | $2.86 | $2.93 | $2.80 | $2.92 | $2.92 | 5,341,800 |
2021-04-13 | $2.91 | $2.94 | $2.84 | $2.86 | $2.86 | 5,639,000 |
2021-04-12 | $2.91 | $2.97 | $2.89 | $2.94 | $2.94 | 7,728,200 |
2021-04-09 | $2.85 | $2.95 | $2.84 | $2.90 | $2.90 | 5,265,300 |
2021-04-08 | $2.97 | $2.97 | $2.83 | $2.85 | $2.85 | 6,980,900 |
2021-04-07 | $2.90 | $2.98 | $2.89 | $2.95 | $2.95 | 6,941,800 |
2021-04-06 | $2.76 | $2.93 | $2.76 | $2.91 | $2.91 | 8,538,130 |
2021-04-05 | $2.78 | $2.78 | $2.78 | $2.78 | $2.78 | 0 |
2021-04-02 | $2.81 | $2.82 | $2.77 | $2.78 | $2.78 | 4,520,430 |
2021-04-01 | $2.86 | $2.87 | $2.80 | $2.80 | $2.80 | 4,841,400 |
2021-03-31 | $2.81 | $2.87 | $2.79 | $2.85 | $2.85 | 3,742,000 |
2021-03-30 | $2.92 | $2.94 | $2.82 | $2.83 | $2.83 | 7,661,300 |
2021-03-29 | $2.92 | $2.95 | $2.88 | $2.94 | $2.94 | 6,248,900 |
2021-03-26 | $2.89 | $2.94 | $2.86 | $2.92 | $2.92 | 5,987,850 |
2021-03-25 | $2.94 | $2.96 | $2.87 | $2.89 | $2.89 | 7,269,600 |
2021-03-24 | $3.06 | $3.07 | $2.93 | $2.94 | $2.94 | 11,443,100 |
2021-03-23 | $3.12 | $3.16 | $3.04 | $3.05 | $3.05 | 11,432,680 |
2021-03-22 | $3.39 | $3.39 | $3.13 | $3.16 | $3.16 | 18,824,550 |
2021-03-19 | $3.16 | $3.33 | $3.12 | $3.28 | $3.28 | 15,667,500 |
2021-03-18 | $3.19 | $3.25 | $3.15 | $3.16 | $3.16 | 9,124,200 |
2021-03-17 | $3.18 | $3.21 | $3.13 | $3.19 | $3.19 | 6,605,930 |
2021-03-16 | $3.13 | $3.20 | $3.13 | $3.18 | $3.18 | 6,919,550 |
2021-03-15 | $3.12 | $3.18 | $3.04 | $3.13 | $3.13 | 5,935,000 |
2021-03-12 | $3.15 | $3.18 | $3.08 | $3.11 | $3.11 | 5,817,500 |
2021-03-11 | $3.10 | $3.18 | $3.06 | $3.15 | $3.15 | 6,521,250 |
2021-03-10 | $3.16 | $3.23 | $3.07 | $3.08 | $3.08 | 7,738,800 |
2021-03-09 | $3.23 | $3.32 | $3.13 | $3.16 | $3.16 | 9,515,600 |
2021-03-08 | $3.46 | $3.46 | $3.22 | $3.23 | $3.23 | 12,556,250 |
2021-03-05 | $3.16 | $3.35 | $3.14 | $3.32 | $3.32 | 13,646,450 |
2021-03-04 | $3.15 | $3.22 | $3.13 | $3.17 | $3.17 | 7,601,250 |
2021-03-03 | $3.15 | $3.18 | $3.10 | $3.16 | $3.16 | 6,306,850 |
2021-03-02 | $3.20 | $3.24 | $3.11 | $3.15 | $3.15 | 7,785,200 |
2021-03-01 | $3.10 | $3.24 | $3.09 | $3.20 | $3.20 | 10,263,200 |
2021-02-26 | $3.07 | $3.14 | $3.03 | $3.06 | $3.06 | 9,724,700 |
2021-02-25 | $3.18 | $3.19 | $3.03 | $3.04 | $3.04 | 7,578,500 |
2021-02-24 | $3.02 | $3.20 | $3.02 | $3.13 | $3.13 | 9,547,300 |
2021-02-23 | $3.20 | $3.31 | $3.05 | $3.07 | $3.07 | 11,189,780 |
2021-02-22 | $3.05 | $3.28 | $3.04 | $3.20 | $3.20 | 13,704,850 |
2021-02-19 | $2.91 | $3.07 | $2.91 | $3.05 | $3.05 | 10,079,580 |
2021-02-18 | $2.80 | $2.97 | $2.77 | $2.90 | $2.90 | 10,099,480 |
2021-02-17 | $2.75 | $2.75 | $2.75 | $2.75 | $2.75 | 0 |
2021-02-16 | $2.75 | $2.75 | $2.75 | $2.75 | $2.75 | 0 |
2021-02-15 | $2.75 | $2.75 | $2.75 | $2.75 | $2.75 | 0 |
2021-02-12 | $2.75 | $2.75 | $2.75 | $2.75 | $2.75 | 0 |
2021-02-11 | $2.75 | $2.75 | $2.75 | $2.75 | $2.75 | 0 |
2021-02-10 | $2.72 | $2.79 | $2.67 | $2.75 | $2.75 | 6,896,200 |
2021-02-09 | $2.58 | $2.71 | $2.58 | $2.68 | $2.68 | 7,764,750 |
2021-02-08 | $2.71 | $2.75 | $2.62 | $2.63 | $2.63 | 6,778,280 |
2021-02-05 | $2.76 | $2.88 | $2.70 | $2.70 | $2.70 | 5,911,960 |
2021-02-04 | $2.82 | $2.82 | $2.67 | $2.73 | $2.73 | 7,687,960 |
2021-02-03 | $2.79 | $2.96 | $2.73 | $2.82 | $2.82 | 11,555,700 |
2021-02-02 | $2.87 | $2.88 | $2.75 | $2.79 | $2.79 | 10,303,350 |
2021-02-01 | $3.01 | $3.09 | $2.79 | $2.87 | $2.87 | 15,566,500 |
2021-01-29 | $3.00 | $3.25 | $3.00 | $3.05 | $3.05 | 10,560,490 |
2021-01-28 | $3.19 | $3.26 | $3.17 | $3.18 | $3.18 | 5,932,000 |
2021-01-27 | $3.27 | $3.27 | $3.18 | $3.19 | $3.19 | 5,630,000 |
2021-01-26 | $3.30 | $3.39 | $3.23 | $3.25 | $3.25 | 5,588,960 |
2021-01-25 | $3.46 | $3.51 | $3.30 | $3.32 | $3.32 | 13,677,650 |
2021-01-22 | $3.45 | $3.64 | $3.33 | $3.55 | $3.55 | 17,050,960 |
2021-01-21 | $3.38 | $3.53 | $3.38 | $3.43 | $3.43 | 7,858,010 |
2021-01-20 | $3.49 | $3.61 | $3.40 | $3.44 | $3.44 | 9,842,310 |
2021-01-19 | $3.40 | $3.54 | $3.40 | $3.53 | $3.53 | 10,729,350 |
2021-01-18 | $3.29 | $3.43 | $3.29 | $3.40 | $3.40 | 8,033,700 |
2021-01-15 | $3.21 | $3.34 | $3.18 | $3.33 | $3.33 | 9,433,600 |
2021-01-14 | $3.16 | $3.35 | $3.16 | $3.21 | $3.21 | 8,038,700 |
2021-01-13 | $3.29 | $3.35 | $3.16 | $3.19 | $3.19 | 8,480,250 |
2021-01-12 | $3.25 | $3.44 | $3.25 | $3.29 | $3.29 | 8,119,600 |
2021-01-11 | $3.40 | $3.47 | $3.27 | $3.28 | $3.28 | 14,561,930 |
2021-01-08 | $3.32 | $3.77 | $3.16 | $3.50 | $3.50 | 22,175,760 |
2021-01-07 | $3.55 | $3.55 | $3.32 | $3.34 | $3.34 | 16,298,150 |
2021-01-06 | $3.58 | $3.60 | $3.40 | $3.55 | $3.55 | 14,942,290 |
2021-01-05 | $3.75 | $3.78 | $3.57 | $3.58 | $3.58 | 17,724,670 |
2021-01-04 | $3.86 | $3.87 | $3.70 | $3.77 | $3.77 | 17,294,730 |
2021-01-01 | $3.88 | $3.88 | $3.88 | $3.88 | $3.88 | 0 |
2020-12-31 | $4.02 | $4.03 | $3.85 | $3.88 | $3.88 | 18,947,970 |
2020-12-30 | $4.03 | $4.07 | $4.00 | $4.02 | $4.02 | 7,400,850 |
2020-12-29 | $4.09 | $4.09 | $4.01 | $4.03 | $4.03 | 7,138,350 |
2020-12-28 | $4.14 | $4.14 | $4.03 | $4.05 | $4.05 | 13,033,050 |
2020-12-25 | $4.12 | $4.21 | $4.07 | $4.18 | $4.18 | 8,976,150 |
2020-12-24 | $4.32 | $4.32 | $4.12 | $4.15 | $4.15 | 13,720,250 |
2020-12-23 | $4.22 | $4.38 | $4.22 | $4.32 | $4.32 | 15,076,900 |
2020-12-22 | $4.22 | $4.41 | $4.17 | $4.29 | $4.29 | 23,509,550 |
2020-12-21 | $4.19 | $4.25 | $4.15 | $4.21 | $4.21 | 12,476,800 |
2020-12-18 | $4.17 | $4.23 | $4.09 | $4.12 | $4.12 | 16,990,800 |
2020-12-17 | $4.09 | $4.46 | $4.05 | $4.27 | $4.27 | 25,705,730 |
2020-12-16 | $4.13 | $4.15 | $4.00 | $4.03 | $4.03 | 13,043,500 |
2020-12-15 | $4.20 | $4.26 | $4.14 | $4.14 | $4.14 | 9,681,400 |
2020-12-14 | $4.16 | $4.27 | $4.10 | $4.21 | $4.21 | 10,107,500 |
2020-12-11 | $4.29 | $4.29 | $4.13 | $4.15 | $4.15 | 13,263,160 |
2020-12-10 | $4.28 | $4.32 | $4.25 | $4.27 | $4.27 | 9,440,200 |
2020-12-09 | $4.40 | $4.40 | $4.26 | $4.27 | $4.27 | 14,742,230 |
2020-12-08 | $4.26 | $4.49 | $4.23 | $4.38 | $4.38 | 18,466,000 |
2020-12-07 | $4.38 | $4.42 | $4.28 | $4.29 | $4.29 | 16,003,400 |
2020-12-04 | $4.38 | $4.48 | $4.33 | $4.40 | $4.40 | 18,977,250 |
2020-12-03 | $4.36 | $4.52 | $4.35 | $4.43 | $4.43 | 20,888,300 |
2020-12-02 | $4.55 | $4.55 | $4.38 | $4.41 | $4.41 | 21,779,430 |
2020-12-01 | $4.34 | $4.55 | $4.33 | $4.48 | $4.48 | 24,706,300 |
2020-11-30 | $4.41 | $4.49 | $4.28 | $4.37 | $4.37 | 24,883,450 |
2020-11-27 | $4.76 | $4.79 | $4.43 | $4.49 | $4.49 | 38,252,150 |
2020-11-26 | $4.48 | $5.01 | $4.47 | $4.72 | $4.72 | 53,434,460 |
2020-11-25 | $4.55 | $4.62 | $4.40 | $4.40 | $4.40 | 32,926,200 |
2020-11-24 | $4.57 | $4.78 | $4.47 | $4.64 | $4.64 | 37,802,260 |
2020-11-23 | $4.79 | $4.85 | $4.52 | $4.56 | $4.56 | 46,485,530 |
2020-11-20 | $5.01 | $5.08 | $4.77 | $4.82 | $4.82 | 57,387,100 |
2020-11-19 | $5.20 | $5.38 | $4.94 | $5.26 | $5.26 | 70,449,180 |
2020-11-18 | $5.24 | $5.58 | $5.08 | $5.44 | $5.44 | 72,517,450 |
2020-11-17 | $4.98 | $5.68 | $4.98 | $5.21 | $5.21 | 78,112,320 |
2020-11-16 | $5.08 | $5.60 | $4.94 | $5.24 | $5.24 | 105,515,040 |
2020-11-13 | $5.00 | $5.03 | $4.65 | $5.03 | $5.03 | 58,753,900 |
2020-11-12 | $4.28 | $4.33 | $4.18 | $4.19 | $4.19 | 11,805,200 |
2020-11-11 | $4.33 | $4.39 | $4.20 | $4.23 | $4.23 | 12,778,970 |
2020-11-10 | $4.42 | $4.52 | $4.27 | $4.33 | $4.33 | 19,696,710 |
2020-11-09 | $4.16 | $4.38 | $4.12 | $4.33 | $4.33 | 20,386,510 |
2020-11-06 | $4.25 | $4.27 | $4.09 | $4.12 | $4.12 | 13,577,850 |
2020-11-05 | $4.18 | $4.26 | $4.17 | $4.22 | $4.22 | 12,777,950 |
2020-11-04 | $4.26 | $4.32 | $4.14 | $4.18 | $4.18 | 14,811,600 |
2020-11-03 | $4.10 | $4.29 | $4.05 | $4.25 | $4.25 | 19,693,620 |
2020-11-02 | $4.22 | $4.25 | $4.01 | $4.08 | $4.08 | 19,596,410 |
2020-10-30 | $4.40 | $4.51 | $4.10 | $4.18 | $4.18 | 27,378,920 |
2020-10-29 | $4.38 | $4.63 | $4.33 | $4.47 | $4.47 | 21,967,850 |
2020-10-28 | $4.64 | $4.72 | $4.33 | $4.48 | $4.48 | 30,860,850 |
2020-10-27 | $4.61 | $4.88 | $4.60 | $4.70 | $4.70 | 25,114,550 |
2020-10-26 | $4.74 | $4.77 | $4.58 | $4.71 | $4.71 | 19,228,350 |
2020-10-23 | $4.90 | $4.97 | $4.61 | $4.77 | $4.77 | 32,916,150 |
2020-10-22 | $5.07 | $5.07 | $4.80 | $4.95 | $4.95 | 28,385,560 |
2020-10-21 | $5.06 | $5.28 | $4.90 | $5.10 | $5.10 | 48,210,820 |
2020-10-20 | $5.07 | $5.07 | $4.83 | $5.04 | $5.04 | 33,819,130 |
2020-10-19 | $5.10 | $5.28 | $4.94 | $5.02 | $5.02 | 54,025,560 |
2020-10-16 | $4.68 | $5.36 | $4.58 | $5.18 | $5.18 | 65,387,090 |
2020-10-15 | $4.75 | $4.88 | $4.61 | $4.69 | $4.69 | 32,153,960 |
2020-10-14 | $4.96 | $5.08 | $4.81 | $4.85 | $4.85 | 35,344,780 |
2020-10-13 | $4.89 | $5.34 | $4.78 | $5.02 | $5.02 | 53,978,020 |
2020-10-12 | $4.88 | $4.95 | $4.75 | $4.88 | $4.88 | 36,317,100 |
2020-10-09 | $4.41 | $4.78 | $4.41 | $4.71 | $4.71 | 38,484,350 |
2020-10-08 | $4.30 | $4.30 | $4.30 | $4.30 | $4.30 | 0 |
2020-10-07 | $4.30 | $4.30 | $4.30 | $4.30 | $4.30 | 0 |
2020-10-06 | $4.30 | $4.30 | $4.30 | $4.30 | $4.30 | 0 |
2020-10-05 | $4.30 | $4.30 | $4.30 | $4.30 | $4.30 | 0 |
2020-10-02 | $4.30 | $4.30 | $4.30 | $4.30 | $4.30 | 0 |
2020-10-01 | $4.30 | $4.30 | $4.30 | $4.30 | $4.30 | 0 |
2020-09-30 | $4.50 | $4.52 | $4.21 | $4.30 | $4.30 | 34,945,700 |
2020-09-29 | $4.62 | $4.64 | $4.41 | $4.47 | $4.47 | 29,403,670 |
2020-09-28 | $4.65 | $5.03 | $4.48 | $4.53 | $4.53 | 36,678,780 |
2020-09-25 | $4.70 | $5.08 | $4.62 | $4.74 | $4.74 | 41,951,080 |
2020-09-24 | $5.02 | $5.02 | $4.61 | $4.67 | $4.67 | 46,565,540 |
2020-09-23 | $4.99 | $5.59 | $4.74 | $5.10 | $5.10 | 82,004,150 |
2020-09-22 | $4.29 | $5.06 | $4.25 | $5.06 | $5.06 | 73,342,230 |
2020-09-21 | $4.40 | $4.56 | $4.25 | $4.37 | $4.37 | 28,340,950 |
2020-09-18 | $4.43 | $4.43 | $4.19 | $4.40 | $4.40 | 27,172,380 |
2020-09-17 | $4.40 | $4.44 | $4.23 | $4.36 | $4.36 | 27,919,750 |
2020-09-16 | $4.72 | $4.76 | $4.31 | $4.43 | $4.43 | 36,952,900 |
2020-09-15 | $4.90 | $4.93 | $4.42 | $4.60 | $4.60 | 42,332,880 |
2020-09-14 | $4.45 | $4.87 | $4.43 | $4.76 | $4.76 | 53,217,020 |
2020-09-11 | $3.86 | $4.57 | $3.85 | $4.41 | $4.41 | 63,710,960 |
2020-09-10 | $4.80 | $4.80 | $3.92 | $3.93 | $3.93 | 86,324,280 |
2020-09-09 | $5.70 | $5.95 | $4.85 | $4.90 | $4.90 | 93,444,810 |
2020-09-08 | $5.90 | $6.37 | $5.60 | $6.06 | $6.06 | 112,558,910 |
2020-09-07 | $5.42 | $6.43 | $5.42 | $6.40 | $6.40 | 123,618,980 |
2020-09-04 | $5.57 | $6.25 | $5.57 | $5.62 | $5.62 | 142,167,910 |
2020-09-03 | $4.40 | $5.36 | $4.32 | $5.36 | $5.36 | 87,179,200 |
2020-09-02 | $4.06 | $4.80 | $4.05 | $4.47 | $4.47 | 78,684,860 |
2020-09-01 | $3.86 | $4.18 | $3.82 | $4.12 | $4.12 | 55,362,030 |
2020-08-31 | $3.96 | $4.15 | $3.70 | $3.99 | $3.99 | 69,019,230 |
2020-08-28 | $3.73 | $4.64 | $3.68 | $4.15 | $4.15 | 94,073,680 |
2020-08-27 | $3.57 | $3.91 | $3.40 | $3.87 | $3.87 | 42,847,650 |
2020-08-26 | $3.60 | $3.94 | $3.49 | $3.68 | $3.68 | 46,715,960 |
2020-08-25 | $3.31 | $3.79 | $3.25 | $3.62 | $3.62 | 51,267,770 |
2020-08-24 | $3.35 | $3.43 | $3.13 | $3.31 | $3.31 | 29,563,650 |
2020-08-21 | $3.21 | $3.34 | $3.19 | $3.33 | $3.33 | 20,061,960 |
2020-08-20 | $3.18 | $3.26 | $3.13 | $3.19 | $3.19 | 7,576,200 |
2020-08-19 | $3.26 | $3.27 | $3.18 | $3.19 | $3.19 | 11,937,650 |
2020-08-18 | $3.16 | $3.29 | $3.16 | $3.28 | $3.28 | 17,810,770 |
2020-08-17 | $3.13 | $3.18 | $3.11 | $3.16 | $3.16 | 10,054,050 |
2020-08-14 | $3.11 | $3.13 | $3.04 | $3.13 | $3.13 | 9,660,850 |
2020-08-13 | $3.11 | $3.18 | $3.09 | $3.13 | $3.13 | 7,862,050 |
2020-08-12 | $3.10 | $3.14 | $3.01 | $3.12 | $3.12 | 12,688,950 |
2020-08-11 | $3.28 | $3.29 | $3.12 | $3.14 | $3.14 | 14,280,080 |
2020-08-10 | $3.20 | $3.30 | $3.17 | $3.29 | $3.29 | 13,323,430 |
2020-08-07 | $3.22 | $3.27 | $3.15 | $3.19 | $3.19 | 14,112,500 |
2020-08-06 | $3.34 | $3.37 | $3.22 | $3.24 | $3.24 | 17,157,830 |
2020-08-05 | $3.33 | $3.38 | $3.18 | $3.31 | $3.31 | 22,567,260 |
2020-08-04 | $3.40 | $3.52 | $3.24 | $3.26 | $3.26 | 33,070,500 |
2020-08-03 | $3.24 | $3.54 | $3.24 | $3.41 | $3.41 | 44,188,880 |
2020-07-31 | $3.25 | $3.34 | $3.07 | $3.22 | $3.22 | 32,892,780 |
2020-07-30 | $3.08 | $3.34 | $3.08 | $3.15 | $3.15 | 32,084,920 |
2020-07-29 | $3.00 | $3.08 | $2.95 | $3.07 | $3.07 | 25,728,360 |
2020-07-28 | $3.10 | $3.12 | $3.00 | $3.03 | $3.03 | 18,866,230 |
2020-07-27 | $2.96 | $3.18 | $2.90 | $3.10 | $3.10 | 32,453,120 |
2020-07-24 | $3.12 | $3.17 | $2.95 | $3.00 | $3.00 | 46,166,810 |
2020-07-23 | $3.51 | $3.51 | $3.21 | $3.27 | $3.27 | 77,764,940 |
2020-07-22 | $3.49 | $3.51 | $3.49 | $3.51 | $3.51 | 34,874,610 |
2020-07-21 | $2.90 | $3.19 | $2.87 | $3.19 | $3.19 | 28,107,610 |
2020-07-20 | $2.81 | $2.90 | $2.81 | $2.90 | $2.90 | 8,750,150 |
2020-07-17 | $2.86 | $2.89 | $2.79 | $2.80 | $2.80 | 8,880,650 |
2020-07-16 | $2.98 | $2.98 | $2.84 | $2.85 | $2.85 | 12,671,500 |
2020-07-15 | $3.08 | $3.08 | $2.95 | $2.97 | $2.97 | 12,018,540 |
2020-07-14 | $3.13 | $3.13 | $3.00 | $3.06 | $3.06 | 14,582,040 |
2020-07-13 | $3.02 | $3.10 | $2.98 | $3.10 | $3.10 | 16,863,740 |
2020-07-10 | $3.10 | $3.15 | $3.00 | $3.00 | $3.00 | 23,094,520 |
2020-07-09 | $2.89 | $3.14 | $2.89 | $3.13 | $3.13 | 29,699,860 |
2020-07-08 | $2.85 | $2.91 | $2.81 | $2.89 | $2.89 | 13,172,570 |
2020-07-07 | $2.88 | $2.93 | $2.83 | $2.85 | $2.85 | 14,487,200 |
2020-07-06 | $2.79 | $2.87 | $2.78 | $2.87 | $2.87 | 15,899,190 |
2020-07-03 | $2.69 | $2.77 | $2.68 | $2.76 | $2.76 | 9,163,060 |
2020-07-02 | $2.65 | $2.69 | $2.62 | $2.67 | $2.67 | 8,999,220 |
2020-07-01 | $2.68 | $2.71 | $2.61 | $2.65 | $2.65 | 9,294,670 |
2020-06-30 | $2.67 | $2.74 | $2.66 | $2.71 | $2.71 | 4,799,050 |
2020-06-29 | $2.71 | $2.73 | $2.65 | $2.66 | $2.66 | 4,918,720 |
2020-06-26 | $2.72 | $2.72 | $2.72 | $2.72 | $2.72 | 0 |
2020-06-25 | $2.72 | $2.72 | $2.72 | $2.72 | $2.72 | 0 |
2020-06-24 | $2.78 | $2.78 | $2.69 | $2.72 | $2.72 | 4,974,080 |
2020-06-23 | $2.78 | $2.81 | $2.76 | $2.76 | $2.76 | 3,839,500 |
2020-06-22 | $2.87 | $2.87 | $2.77 | $2.80 | $2.80 | 6,989,130 |
2020-06-19 | $2.88 | $2.88 | $2.82 | $2.85 | $2.85 | 6,390,870 |
2020-06-18 | $2.92 | $2.97 | $2.86 | $2.87 | $2.87 | 8,833,900 |
2020-06-17 | $2.85 | $2.97 | $2.85 | $2.94 | $2.94 | 10,284,900 |
2020-06-16 | $2.85 | $2.89 | $2.84 | $2.86 | $2.86 | 5,753,350 |
2020-06-15 | $2.83 | $2.94 | $2.83 | $2.89 | $2.89 | 6,175,700 |
2020-06-12 | $2.81 | $2.86 | $2.75 | $2.85 | $2.85 | 5,485,550 |
2020-06-11 | $2.84 | $2.90 | $2.83 | $2.86 | $2.86 | 3,810,530 |
2020-06-10 | $2.88 | $2.91 | $2.83 | $2.86 | $2.86 | 4,727,150 |
2020-06-09 | $2.79 | $2.92 | $2.79 | $2.91 | $2.91 | 6,774,410 |
2020-06-08 | $2.92 | $2.93 | $2.82 | $2.82 | $2.82 | 6,592,980 |
2020-06-05 | $2.91 | $2.92 | $2.84 | $2.91 | $2.91 | 7,071,250 |
2020-06-04 | $2.89 | $2.98 | $2.89 | $2.92 | $2.92 | 19,229,050 |
2020-06-03 | $2.94 | $3.19 | $2.92 | $3.03 | $3.03 | 32,108,270 |
2020-06-02 | $2.92 | $2.92 | $2.87 | $2.90 | $2.90 | 4,378,570 |
2020-06-01 | $2.86 | $2.91 | $2.81 | $2.89 | $2.89 | 6,377,270 |
2020-05-29 | $2.91 | $2.91 | $2.83 | $2.87 | $2.87 | 4,890,550 |
2020-05-28 | $2.83 | $2.91 | $2.81 | $2.85 | $2.85 | 6,640,200 |
2020-05-27 | $2.83 | $2.94 | $2.79 | $2.83 | $2.83 | 8,702,020 |
2020-05-26 | $2.64 | $2.91 | $2.64 | $2.83 | $2.83 | 12,684,090 |
2020-05-25 | $2.76 | $2.77 | $2.59 | $2.65 | $2.65 | 9,450,750 |
2020-05-22 | $2.80 | $2.81 | $2.68 | $2.74 | $2.74 | 4,528,250 |
2020-05-21 | $2.86 | $2.89 | $2.80 | $2.80 | $2.80 | 3,538,750 |
2020-05-20 | $2.88 | $2.94 | $2.86 | $2.88 | $2.88 | 4,597,750 |
2020-05-19 | $2.85 | $2.90 | $2.81 | $2.88 | $2.88 | 7,129,010 |
2020-05-18 | $3.00 | $3.00 | $2.78 | $2.84 | $2.84 | 8,471,340 |
2020-05-15 | $3.13 | $3.13 | $2.97 | $2.99 | $2.99 | 9,096,520 |
2020-05-14 | $3.18 | $3.19 | $3.11 | $3.11 | $3.11 | 5,073,300 |
2020-05-13 | $3.18 | $3.22 | $3.18 | $3.20 | $3.20 | 2,225,540 |
2020-05-12 | $3.21 | $3.24 | $3.17 | $3.19 | $3.19 | 3,402,500 |
2020-05-11 | $3.26 | $3.28 | $3.20 | $3.21 | $3.21 | 3,322,300 |
2020-05-08 | $3.23 | $3.26 | $3.21 | $3.25 | $3.25 | 3,200,130 |
2020-05-07 | $3.23 | $3.29 | $3.21 | $3.23 | $3.23 | 4,007,050 |
2020-05-06 | $3.18 | $3.24 | $3.17 | $3.23 | $3.23 | 5,082,150 |
2020-05-05 | $3.25 | $3.25 | $3.25 | $3.25 | $3.25 | 0 |
2020-05-04 | $3.25 | $3.25 | $3.25 | $3.25 | $3.25 | 0 |
2020-05-01 | $3.25 | $3.25 | $3.25 | $3.25 | $3.25 | 0 |
2020-04-30 | $3.18 | $3.25 | $3.17 | $3.25 | $3.25 | 4,510,530 |
2020-04-29 | $3.29 | $3.35 | $3.19 | $3.21 | $3.21 | 5,347,780 |
2020-04-28 | $3.42 | $3.44 | $3.17 | $3.32 | $3.32 | 5,942,050 |
2020-04-27 | $3.41 | $3.47 | $3.36 | $3.45 | $3.45 | 4,298,510 |
2020-04-24 | $3.52 | $3.52 | $3.41 | $3.41 | $3.41 | 6,055,250 |
2020-04-23 | $3.50 | $3.56 | $3.49 | $3.52 | $3.52 | 6,525,510 |
2020-04-22 | $3.49 | $3.51 | $3.45 | $3.51 | $3.51 | 6,151,700 |
2020-04-21 | $3.49 | $3.58 | $3.47 | $3.51 | $3.51 | 6,788,810 |
2020-04-20 | $3.58 | $3.58 | $3.51 | $3.53 | $3.53 | 7,568,080 |
2020-04-17 | $3.80 | $3.80 | $3.56 | $3.58 | $3.58 | 16,268,850 |
2020-04-16 | $3.83 | $3.88 | $3.64 | $3.77 | $3.77 | 19,320,830 |
2020-04-15 | $3.75 | $4.00 | $3.70 | $3.85 | $3.85 | 24,880,170 |
2020-04-14 | $3.64 | $3.78 | $3.57 | $3.73 | $3.73 | 10,839,090 |
2020-04-13 | $3.61 | $3.73 | $3.53 | $3.61 | $3.61 | 8,322,980 |
2020-04-10 | $3.61 | $3.86 | $3.60 | $3.68 | $3.68 | 15,148,550 |
2020-04-09 | $3.61 | $3.65 | $3.56 | $3.64 | $3.64 | 6,880,140 |
2020-04-08 | $3.55 | $3.69 | $3.54 | $3.60 | $3.60 | 7,936,440 |
2020-04-07 | $3.61 | $3.61 | $3.53 | $3.58 | $3.58 | 7,205,990 |
2020-04-06 | $3.53 | $3.53 | $3.53 | $3.53 | $3.53 | 0 |
2020-04-03 | $3.50 | $3.60 | $3.46 | $3.53 | $3.53 | 6,804,880 |
2020-04-02 | $3.43 | $3.49 | $3.39 | $3.49 | $3.49 | 4,023,490 |
2020-04-01 | $3.42 | $3.45 | $3.40 | $3.43 | $3.43 | 3,638,300 |
2020-03-31 | $3.45 | $3.47 | $3.40 | $3.41 | $3.41 | 3,163,550 |
2020-03-30 | $3.45 | $3.50 | $3.39 | $3.43 | $3.43 | 4,958,030 |
2020-03-27 | $3.57 | $3.59 | $3.51 | $3.51 | $3.51 | 6,443,600 |
2020-03-26 | $3.59 | $3.66 | $3.53 | $3.54 | $3.54 | 10,860,650 |
2020-03-25 | $3.60 | $3.67 | $3.56 | $3.63 | $3.63 | 15,211,120 |
2020-03-24 | $3.68 | $3.73 | $3.54 | $3.62 | $3.62 | 26,852,620 |
2020-03-23 | $3.39 | $3.82 | $3.39 | $3.80 | $3.80 | 29,038,050 |
2020-03-20 | $3.43 | $3.47 | $3.40 | $3.47 | $3.47 | 4,732,300 |
2020-03-19 | $3.41 | $3.45 | $3.33 | $3.40 | $3.40 | 7,185,050 |
2020-03-18 | $3.56 | $3.58 | $3.45 | $3.45 | $3.45 | 5,629,550 |
2020-03-17 | $3.65 | $3.65 | $3.45 | $3.53 | $3.53 | 6,864,200 |
2020-03-16 | $3.65 | $3.79 | $3.61 | $3.61 | $3.61 | 8,923,250 |
2020-03-13 | $3.57 | $3.66 | $3.50 | $3.61 | $3.61 | 9,187,450 |
2020-03-12 | $3.78 | $3.79 | $3.67 | $3.68 | $3.68 | 6,558,810 |
2020-03-11 | $3.76 | $3.83 | $3.74 | $3.77 | $3.77 | 8,448,580 |
2020-03-10 | $3.70 | $3.79 | $3.62 | $3.77 | $3.77 | 11,947,460 |
2020-03-09 | $3.85 | $3.88 | $3.75 | $3.79 | $3.79 | 11,516,300 |
2020-03-06 | $3.78 | $3.93 | $3.76 | $3.90 | $3.90 | 14,540,890 |
2020-03-05 | $3.77 | $3.82 | $3.75 | $3.80 | $3.80 | 10,433,300 |
2020-03-04 | $3.76 | $3.77 | $3.69 | $3.75 | $3.75 | 8,029,850 |
2020-03-03 | $3.79 | $3.84 | $3.76 | $3.79 | $3.79 | 10,431,460 |
2020-03-02 | $3.70 | $3.82 | $3.67 | $3.79 | $3.79 | 10,859,350 |
2020-02-28 | $3.95 | $3.95 | $3.68 | $3.73 | $3.73 | 13,604,020 |
2020-02-27 | $4.01 | $4.04 | $3.92 | $3.96 | $3.96 | 10,425,770 |
2020-02-26 | $4.07 | $4.09 | $3.99 | $4.02 | $4.02 | 19,668,160 |
2020-02-25 | $3.95 | $4.15 | $3.92 | $4.14 | $4.14 | 30,616,910 |
2020-02-24 | $3.87 | $4.15 | $3.85 | $3.99 | $3.99 | 18,921,440 |
2020-02-21 | $3.86 | $3.88 | $3.82 | $3.88 | $3.88 | 11,143,820 |
2020-02-20 | $3.85 | $3.88 | $3.79 | $3.85 | $3.85 | 12,287,140 |
2020-02-19 | $3.90 | $3.92 | $3.85 | $3.86 | $3.86 | 12,870,920 |
2020-02-18 | $3.85 | $3.94 | $3.84 | $3.94 | $3.94 | 13,826,770 |
2020-02-17 | $3.82 | $3.88 | $3.77 | $3.86 | $3.86 | 13,163,310 |
2020-02-14 | $3.80 | $3.85 | $3.75 | $3.79 | $3.79 | 12,140,940 |
2020-02-13 | $4.00 | $4.00 | $3.72 | $3.79 | $3.79 | 18,004,060 |
2020-02-12 | $3.96 | $4.04 | $3.93 | $3.97 | $3.97 | 12,153,540 |
2020-02-11 | $4.08 | $4.08 | $3.89 | $3.99 | $3.99 | 17,157,390 |
2020-02-10 | $4.22 | $4.30 | $4.00 | $4.05 | $4.05 | 30,201,630 |
2020-02-07 | $4.56 | $4.73 | $4.31 | $4.33 | $4.33 | 36,393,650 |
2020-02-06 | $4.35 | $4.86 | $4.31 | $4.57 | $4.57 | 53,561,520 |
2020-02-05 | $4.04 | $4.54 | $3.88 | $4.52 | $4.52 | 50,943,050 |
2020-02-04 | $4.05 | $4.15 | $3.72 | $4.13 | $4.13 | 47,567,740 |
2020-02-03 | $3.50 | $3.83 | $3.50 | $3.83 | $3.83 | 37,496,350 |
2020-01-31 | $3.48 | $3.48 | $3.48 | $3.48 | $3.48 | 0 |
2020-01-30 | $3.48 | $3.48 | $3.48 | $3.48 | $3.48 | 0 |
2020-01-29 | $3.48 | $3.48 | $3.48 | $3.48 | $3.48 | 0 |
2020-01-28 | $3.48 | $3.48 | $3.48 | $3.48 | $3.48 | 0 |
2020-01-27 | $3.48 | $3.48 | $3.48 | $3.48 | $3.48 | 0 |
2020-01-24 | $3.48 | $3.48 | $3.48 | $3.48 | $3.48 | 0 |
2020-01-23 | $3.59 | $3.62 | $3.40 | $3.48 | $3.48 | 13,477,570 |
2020-01-22 | $3.76 | $3.77 | $3.60 | $3.63 | $3.63 | 12,839,050 |
2020-01-21 | $3.61 | $3.77 | $3.59 | $3.74 | $3.74 | 23,389,020 |
2020-01-20 | $3.53 | $3.60 | $3.53 | $3.60 | $3.60 | 9,255,050 |
2020-01-17 | $3.55 | $3.58 | $3.49 | $3.52 | $3.52 | 11,286,630 |
2020-01-16 | $3.70 | $3.71 | $3.55 | $3.55 | $3.55 | 24,749,200 |
2020-01-15 | $3.70 | $3.85 | $3.66 | $3.74 | $3.74 | 31,806,440 |
2020-01-14 | $3.99 | $4.01 | $3.98 | $4.00 | $4.00 | 8,921,780 |
2020-01-13 | $3.98 | $3.99 | $3.90 | $3.98 | $3.98 | 7,255,760 |
2020-01-10 | $4.01 | $4.05 | $3.96 | $3.97 | $3.97 | 7,755,900 |
2020-01-09 | $3.96 | $4.02 | $3.95 | $4.01 | $4.01 | 10,974,150 |
2020-01-08 | $4.01 | $4.01 | $3.91 | $3.94 | $3.94 | 10,786,010 |
2020-01-07 | $3.94 | $4.02 | $3.94 | $4.02 | $4.02 | 13,727,750 |
2020-01-06 | $3.92 | $3.98 | $3.90 | $3.94 | $3.94 | 10,593,990 |
2020-01-03 | $3.95 | $3.97 | $3.90 | $3.96 | $3.96 | 9,875,310 |
2020-01-02 | $3.96 | $3.99 | $3.89 | $3.96 | $3.96 | 14,938,530 |
2020-01-01 | $3.94 | $3.94 | $3.94 | $3.94 | $3.94 | 0 |
2019-12-31 | $3.76 | $4.06 | $3.75 | $3.94 | $3.94 | 24,057,050 |
2019-12-30 | $3.81 | $3.81 | $3.70 | $3.76 | $3.76 | 8,897,330 |
2019-12-27 | $3.83 | $3.89 | $3.83 | $3.83 | $3.83 | 7,682,880 |
2019-12-26 | $3.79 | $3.85 | $3.78 | $3.83 | $3.83 | 5,455,060 |
2019-12-25 | $3.80 | $3.84 | $3.76 | $3.80 | $3.80 | 6,237,720 |
2019-12-24 | $3.78 | $3.82 | $3.75 | $3.82 | $3.82 | 5,693,900 |
2019-12-23 | $3.91 | $3.91 | $3.74 | $3.76 | $3.76 | 9,307,250 |
2019-12-20 | $3.95 | $4.03 | $3.90 | $3.91 | $3.91 | 9,472,760 |
2019-12-19 | $3.87 | $4.07 | $3.87 | $3.97 | $3.97 | 16,886,830 |
2019-12-18 | $3.89 | $3.93 | $3.85 | $3.85 | $3.85 | 9,105,870 |
2019-12-17 | $3.82 | $3.90 | $3.80 | $3.88 | $3.88 | 10,738,340 |
2019-12-16 | $3.74 | $3.82 | $3.71 | $3.81 | $3.81 | 7,710,490 |
2019-12-13 | $3.69 | $3.73 | $3.68 | $3.73 | $3.73 | 4,102,730 |
2019-12-12 | $3.75 | $3.75 | $3.66 | $3.68 | $3.68 | 4,686,850 |
2019-12-11 | $3.79 | $3.79 | $3.71 | $3.74 | $3.74 | 5,232,850 |
2019-12-10 | $3.78 | $3.79 | $3.74 | $3.79 | $3.79 | 6,769,000 |
2019-12-09 | $3.81 | $3.82 | $3.76 | $3.77 | $3.77 | 4,272,400 |
2019-12-06 | $3.76 | $3.81 | $3.75 | $3.79 | $3.79 | 4,409,750 |
2019-12-05 | $3.73 | $3.78 | $3.73 | $3.77 | $3.77 | 4,871,800 |
2019-12-04 | $3.68 | $3.78 | $3.67 | $3.75 | $3.75 | 6,578,250 |
2019-12-03 | $3.75 | $3.75 | $3.63 | $3.72 | $3.72 | 8,401,000 |
2019-12-02 | $3.76 | $3.78 | $3.72 | $3.75 | $3.75 | 4,758,800 |
2019-11-29 | $3.79 | $3.81 | $3.73 | $3.75 | $3.75 | 5,662,800 |
2019-11-28 | $3.93 | $3.95 | $3.77 | $3.79 | $3.79 | 11,344,810 |
2019-11-27 | $4.01 | $4.01 | $3.92 | $3.92 | $3.92 | 5,313,200 |
2019-11-26 | $4.01 | $4.02 | $3.98 | $4.00 | $4.00 | 6,126,550 |
2019-11-25 | $3.96 | $4.00 | $3.95 | $3.98 | $3.98 | 4,490,900 |
2019-11-22 | $3.96 | $4.03 | $3.93 | $3.97 | $3.97 | 6,017,250 |
2019-11-21 | $3.91 | $4.02 | $3.91 | $4.00 | $4.00 | 4,749,020 |
2019-11-20 | $4.00 | $4.02 | $3.94 | $3.94 | $3.94 | 4,638,600 |
2019-11-19 | $3.90 | $4.00 | $3.90 | $4.00 | $4.00 | 5,956,550 |
2019-11-18 | $3.94 | $3.96 | $3.89 | $3.92 | $3.92 | 3,978,260 |
2019-11-15 | $4.03 | $4.05 | $3.91 | $3.91 | $3.91 | 5,872,070 |
2019-11-14 | $4.03 | $4.05 | $4.00 | $4.03 | $4.03 | 4,717,250 |
2019-11-13 | $4.05 | $4.08 | $3.99 | $4.03 | $4.03 | 5,324,610 |
2019-11-12 | $4.04 | $4.08 | $3.97 | $4.07 | $4.07 | 5,885,650 |
2019-11-11 | $4.06 | $4.11 | $4.00 | $4.00 | $4.00 | 7,422,850 |
2019-11-08 | $4.20 | $4.25 | $4.10 | $4.10 | $4.10 | 10,885,650 |
2019-11-07 | $4.12 | $4.24 | $3.99 | $4.23 | $4.23 | 15,211,430 |
2019-11-06 | $4.21 | $4.23 | $4.10 | $4.14 | $4.14 | 6,937,530 |
2019-11-05 | $4.30 | $4.30 | $4.16 | $4.21 | $4.21 | 9,138,330 |
2019-11-04 | $4.32 | $4.34 | $4.22 | $4.29 | $4.29 | 7,828,550 |
2019-11-01 | $4.36 | $4.36 | $4.27 | $4.33 | $4.33 | 7,649,100 |
2019-10-31 | $4.31 | $4.44 | $4.28 | $4.31 | $4.31 | 10,919,810 |
2019-10-30 | $4.58 | $4.65 | $4.34 | $4.41 | $4.41 | 18,266,460 |
2019-10-29 | $4.93 | $4.95 | $4.55 | $4.60 | $4.60 | 29,429,680 |
2019-10-28 | $5.06 | $5.20 | $4.92 | $5.06 | $5.06 | 30,395,080 |
2019-10-25 | $4.85 | $5.35 | $4.81 | $5.23 | $5.23 | 40,543,410 |
2019-10-24 | $4.60 | $5.13 | $4.58 | $4.95 | $4.95 | 36,097,550 |
2019-10-23 | $4.47 | $4.80 | $4.33 | $4.74 | $4.74 | 33,158,550 |
2019-10-22 | $4.58 | $4.99 | $4.46 | $4.63 | $4.63 | 42,230,750 |
2019-10-21 | $4.58 | $4.58 | $4.58 | $4.58 | $4.58 | 8,665,130 |
2019-10-18 | $4.20 | $4.26 | $4.12 | $4.16 | $4.16 | 5,597,960 |
2019-10-17 | $4.27 | $4.33 | $4.18 | $4.21 | $4.21 | 5,101,750 |
2019-10-16 | $4.30 | $4.38 | $4.27 | $4.29 | $4.29 | 4,789,600 |
2019-10-15 | $4.42 | $4.42 | $4.28 | $4.29 | $4.29 | 8,144,550 |
2019-10-14 | $4.38 | $4.46 | $4.37 | $4.46 | $4.46 | 6,682,480 |
2019-10-11 | $4.29 | $4.38 | $4.28 | $4.34 | $4.34 | 5,757,550 |
2019-10-10 | $4.25 | $4.32 | $4.23 | $4.29 | $4.29 | 4,659,780 |
2019-10-09 | $4.17 | $4.27 | $4.15 | $4.26 | $4.26 | 3,430,280 |
2019-10-08 | $4.14 | $4.33 | $4.13 | $4.21 | $4.21 | 5,052,080 |
2019-10-07 | $4.13 | $4.13 | $4.13 | $4.13 | $4.13 | 0 |
2019-10-04 | $4.13 | $4.13 | $4.13 | $4.13 | $4.13 | 0 |
2019-10-03 | $4.13 | $4.13 | $4.13 | $4.13 | $4.13 | 0 |
2019-10-02 | $4.13 | $4.13 | $4.13 | $4.13 | $4.13 | 0 |
2019-10-01 | $4.13 | $4.13 | $4.13 | $4.13 | $4.13 | 0 |
2019-09-30 | $4.15 | $4.20 | $4.12 | $4.13 | $4.13 | 3,674,550 |
2019-09-27 | $4.11 | $4.20 | $4.10 | $4.16 | $4.16 | 4,196,250 |
2019-09-26 | $4.33 | $4.33 | $4.09 | $4.10 | $4.10 | 7,508,630 |
2019-09-25 | $4.43 | $4.46 | $4.26 | $4.27 | $4.27 | 7,828,180 |
2019-09-24 | $4.47 | $4.62 | $4.47 | $4.51 | $4.51 | 6,278,970 |
2019-09-23 | $4.56 | $4.56 | $4.41 | $4.45 | $4.45 | 6,159,310 |
2019-09-20 | $4.53 | $4.68 | $4.51 | $4.57 | $4.57 | 8,021,110 |
2019-09-19 | $4.50 | $4.53 | $4.44 | $4.53 | $4.53 | 3,769,850 |
2019-09-18 | $4.50 | $4.55 | $4.44 | $4.47 | $4.47 | 5,935,400 |
2019-09-17 | $4.66 | $4.66 | $4.49 | $4.51 | $4.51 | 9,134,330 |
2019-09-16 | $4.67 | $4.71 | $4.62 | $4.69 | $4.69 | 9,576,470 |
2019-09-13 | $4.66 | $4.66 | $4.66 | $4.66 | $4.66 | 0 |
2019-09-12 | $4.70 | $4.71 | $4.59 | $4.66 | $4.66 | 9,211,980 |
2019-09-11 | $4.73 | $4.78 | $4.65 | $4.68 | $4.68 | 15,127,960 |
2019-09-10 | $4.59 | $4.96 | $4.52 | $4.76 | $4.76 | 24,320,130 |
2019-09-09 | $4.52 | $4.60 | $4.47 | $4.59 | $4.59 | 13,433,750 |
2019-09-06 | $4.52 | $4.54 | $4.42 | $4.46 | $4.46 | 9,676,310 |
2019-09-05 | $4.53 | $4.60 | $4.49 | $4.51 | $4.51 | 13,946,050 |
2019-09-04 | $4.49 | $4.58 | $4.46 | $4.53 | $4.53 | 10,932,490 |
2019-09-03 | $4.64 | $4.65 | $4.50 | $4.52 | $4.52 | 10,385,600 |
2019-09-02 | $4.58 | $4.61 | $4.41 | $4.56 | $4.56 | 13,965,400 |
2019-08-30 | $4.80 | $4.82 | $4.53 | $4.56 | $4.56 | 27,256,860 |
2019-08-29 | $4.57 | $5.17 | $4.52 | $4.96 | $4.96 | 39,056,060 |
2019-08-28 | $4.86 | $5.17 | $4.70 | $4.70 | $4.70 | 52,952,780 |
2019-08-27 | $4.29 | $4.70 | $4.29 | $4.70 | $4.70 | 14,276,160 |
2019-08-26 | $4.12 | $4.30 | $4.10 | $4.27 | $4.27 | 18,003,210 |
2019-08-23 | $4.10 | $4.35 | $4.07 | $4.28 | $4.28 | 25,108,740 |
2019-08-22 | $4.10 | $4.12 | $4.04 | $4.12 | $4.12 | 10,016,160 |
2019-08-21 | $4.10 | $4.11 | $4.06 | $4.09 | $4.09 | 7,588,730 |
2019-08-20 | $4.18 | $4.21 | $4.07 | $4.09 | $4.09 | 14,529,750 |
2019-08-19 | $4.09 | $4.17 | $4.03 | $4.16 | $4.16 | 12,784,580 |
2019-08-16 | $4.12 | $4.18 | $4.03 | $4.03 | $4.03 | 12,440,680 |
2019-08-15 | $3.89 | $4.15 | $3.89 | $4.15 | $4.15 | 14,289,820 |
2019-08-14 | $4.12 | $4.19 | $4.03 | $4.03 | $4.03 | 13,232,950 |
2019-08-13 | $4.03 | $4.12 | $4.01 | $4.07 | $4.07 | 13,639,400 |
2019-08-12 | $4.13 | $4.15 | $3.97 | $4.05 | $4.05 | 19,281,250 |
2019-08-09 | $4.19 | $4.25 | $4.08 | $4.17 | $4.17 | 22,493,140 |
2019-08-08 | $4.31 | $4.39 | $4.30 | $4.33 | $4.33 | 7,688,540 |
2019-08-07 | $4.46 | $4.46 | $4.30 | $4.31 | $4.31 | 8,748,100 |
2019-08-06 | $4.55 | $4.55 | $4.27 | $4.41 | $4.41 | 14,694,890 |
2019-08-05 | $4.78 | $4.78 | $4.63 | $4.66 | $4.66 | 11,269,270 |
2019-08-02 | $4.85 | $4.92 | $4.71 | $4.80 | $4.80 | 16,444,400 |
2019-08-01 | $4.91 | $5.06 | $4.88 | $4.99 | $4.99 | 16,898,520 |
2019-07-31 | $5.26 | $5.26 | $5.01 | $5.03 | $5.03 | 37,050,570 |
2019-07-30 | $5.29 | $5.60 | $5.29 | $5.48 | $5.48 | 56,934,280 |
2019-07-29 | $5.88 | $5.88 | $5.88 | $5.88 | $5.88 | 1,275,500 |
2019-07-26 | $6.53 | $6.53 | $6.20 | $6.53 | $6.53 | 38,697,880 |
2019-07-25 | $5.94 | $5.94 | $5.94 | $5.94 | $5.94 | 4,909,740 |
2019-07-24 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 0 |
2019-07-23 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 0 |
2019-07-22 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 0 |
2019-07-19 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 0 |
2019-07-18 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 0 |
2019-07-17 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 0 |
2019-07-16 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 0 |
2019-07-15 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 0 |
2019-07-12 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 0 |
2019-07-11 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 0 |
2019-07-10 | $5.33 | $5.44 | $5.30 | $5.40 | $5.40 | 4,750,230 |
2019-07-09 | $5.40 | $5.76 | $5.32 | $5.40 | $5.40 | 6,438,450 |
2019-07-08 | $5.57 | $5.58 | $5.32 | $5.37 | $5.37 | 4,545,230 |
2019-07-05 | $5.41 | $5.59 | $5.38 | $5.59 | $5.59 | 5,692,560 |
2019-07-04 | $5.50 | $5.51 | $5.36 | $5.40 | $5.40 | 4,922,250 |
2019-07-03 | $5.68 | $5.68 | $5.42 | $5.48 | $5.48 | 8,024,050 |
2019-07-02 | $5.68 | $5.75 | $5.60 | $5.66 | $5.66 | 5,639,470 |
2019-07-01 | $5.72 | $5.75 | $5.57 | $5.71 | $5.71 | 6,165,150 |
2019-06-28 | $5.88 | $5.91 | $5.50 | $5.65 | $5.65 | 8,635,780 |
2019-06-27 | $5.64 | $5.85 | $5.59 | $5.78 | $5.78 | 6,868,400 |
2019-06-26 | $5.50 | $5.68 | $5.50 | $5.59 | $5.59 | 5,229,390 |
2019-06-25 | $5.75 | $5.75 | $5.53 | $5.64 | $5.64 | 5,267,700 |
2019-06-24 | $5.80 | $5.88 | $5.68 | $5.74 | $5.74 | 5,267,230 |
2019-06-21 | $5.75 | $5.91 | $5.66 | $5.85 | $5.85 | 8,795,390 |
2019-06-20 | $5.70 | $5.74 | $5.53 | $5.64 | $5.64 | 6,902,470 |
2019-06-19 | $5.50 | $5.70 | $5.46 | $5.65 | $5.65 | 8,025,830 |
2019-06-18 | $5.68 | $5.73 | $5.40 | $5.40 | $5.40 | 7,304,750 |
2019-06-17 | $5.39 | $5.65 | $5.35 | $5.57 | $5.57 | 7,675,760 |
2019-06-14 | $5.67 | $5.67 | $5.29 | $5.33 | $5.33 | 6,046,190 |
2019-06-13 | $5.62 | $5.66 | $5.47 | $5.63 | $5.63 | 5,873,090 |
2019-06-12 | $5.78 | $5.79 | $5.51 | $5.53 | $5.53 | 6,987,140 |
2019-06-11 | $5.58 | $5.83 | $5.54 | $5.77 | $5.77 | 5,956,140 |
2019-06-10 | $5.59 | $5.78 | $5.50 | $5.64 | $5.64 | 4,938,360 |
2019-06-07 | $5.60 | $5.60 | $5.60 | $5.60 | $5.60 | 0 |
2019-06-06 | $5.91 | $5.91 | $5.50 | $5.60 | $5.60 | 5,705,200 |
2019-06-05 | $5.96 | $6.08 | $5.75 | $5.80 | $5.80 | 7,413,580 |
2019-06-04 | $6.00 | $6.11 | $5.81 | $5.86 | $5.86 | 5,416,300 |
2019-06-03 | $6.13 | $6.24 | $5.93 | $6.02 | $6.02 | 6,735,300 |
2019-05-31 | $6.28 | $6.41 | $6.11 | $6.14 | $6.14 | 7,307,140 |
2019-05-30 | $6.24 | $6.27 | $6.00 | $6.12 | $6.12 | 5,642,760 |
2019-05-29 | $6.20 | $6.25 | $6.08 | $6.16 | $6.16 | 6,649,850 |
2019-05-28 | $5.99 | $6.33 | $5.94 | $6.10 | $6.10 | 15,595,660 |
2019-05-27 | $5.53 | $6.00 | $5.49 | $5.94 | $5.94 | 14,773,490 |
2019-05-24 | $5.74 | $5.80 | $5.31 | $5.46 | $5.46 | 14,683,350 |
2019-05-23 | $6.15 | $6.30 | $5.69 | $5.79 | $5.79 | 17,278,530 |
2019-05-22 | $6.34 | $6.64 | $6.32 | $6.32 | $6.32 | 8,164,900 |
2019-05-21 | $7.10 | $7.28 | $6.99 | $7.02 | $7.02 | 6,666,720 |
2019-05-20 | $7.02 | $7.32 | $6.85 | $7.13 | $7.13 | 7,693,170 |
2019-05-17 | $6.92 | $7.46 | $6.80 | $7.03 | $7.03 | 19,626,410 |
2019-05-16 | $6.76 | $6.81 | $6.58 | $6.78 | $6.78 | 4,126,680 |
2019-05-15 | $6.55 | $6.68 | $6.53 | $6.65 | $6.65 | 2,911,430 |
2019-05-14 | $6.69 | $6.73 | $6.50 | $6.53 | $6.53 | 2,750,980 |
2019-05-13 | $6.68 | $6.75 | $6.57 | $6.60 | $6.60 | 3,037,880 |
2019-05-10 | $6.60 | $6.80 | $6.35 | $6.78 | $6.78 | 5,081,680 |
2019-05-09 | $6.67 | $6.86 | $6.49 | $6.50 | $6.50 | 3,364,400 |
2019-05-08 | $6.70 | $6.95 | $6.51 | $6.69 | $6.69 | 5,348,220 |
2019-05-07 | $6.31 | $6.83 | $6.31 | $6.79 | $6.79 | 7,793,530 |
2019-05-06 | $6.70 | $6.70 | $6.23 | $6.26 | $6.26 | 6,570,800 |
2019-05-03 | $6.92 | $6.92 | $6.92 | $6.92 | $6.92 | 0 |
2019-05-02 | $6.92 | $6.92 | $6.92 | $6.92 | $6.92 | 0 |
2019-05-01 | $6.92 | $6.92 | $6.92 | $6.92 | $6.92 | 0 |
2019-04-30 | $7.35 | $7.36 | $6.55 | $6.92 | $6.92 | 10,133,030 |
2019-04-29 | $7.97 | $8.09 | $7.28 | $7.28 | $7.28 | 11,098,120 |
2019-04-26 | $8.49 | $8.49 | $7.92 | $8.09 | $8.09 | 6,390,650 |
2019-04-25 | $8.67 | $8.85 | $8.47 | $8.50 | $8.50 | 6,668,990 |
2019-04-24 | $8.90 | $8.90 | $8.47 | $8.67 | $8.67 | 5,543,890 |
2019-04-23 | $8.50 | $8.92 | $8.43 | $8.82 | $8.82 | 10,854,420 |
2019-04-22 | $8.88 | $8.90 | $8.26 | $8.35 | $8.35 | 7,326,330 |
2019-04-19 | $8.86 | $8.90 | $8.72 | $8.82 | $8.82 | 2,806,650 |
2019-04-18 | $8.71 | $8.92 | $8.67 | $8.85 | $8.85 | 4,486,300 |
2019-04-17 | $8.67 | $8.92 | $8.64 | $8.76 | $8.76 | 5,117,380 |
2019-04-16 | $8.65 | $8.79 | $8.55 | $8.67 | $8.67 | 3,158,630 |
2019-04-15 | $8.76 | $9.00 | $8.66 | $8.68 | $8.68 | 4,264,870 |
2019-04-12 | $8.70 | $8.79 | $8.59 | $8.74 | $8.74 | 3,742,710 |
2019-04-11 | $8.95 | $9.00 | $8.56 | $8.71 | $8.71 | 5,472,610 |
2019-04-10 | $8.96 | $8.99 | $8.73 | $8.94 | $8.94 | 4,909,000 |
2019-04-09 | $8.95 | $9.08 | $8.85 | $8.99 | $8.99 | 5,048,500 |
2019-04-08 | $9.08 | $9.22 | $8.81 | $8.93 | $8.93 | 8,163,000 |
2019-04-05 | $9.15 | $9.15 | $9.15 | $9.15 | $9.15 | 0 |
2019-04-04 | $9.06 | $9.28 | $9.02 | $9.15 | $9.15 | 8,685,780 |
2019-04-03 | $9.20 | $9.70 | $9.04 | $9.18 | $9.18 | 16,510,640 |
2019-04-02 | $8.49 | $9.32 | $8.37 | $9.31 | $9.31 | 18,742,260 |
2019-04-01 | $8.43 | $8.60 | $8.31 | $8.47 | $8.47 | 10,177,350 |
2019-03-29 | $8.48 | $8.50 | $8.15 | $8.44 | $8.44 | 7,653,910 |
2019-03-28 | $8.50 | $8.81 | $8.30 | $8.39 | $8.39 | 15,072,350 |
2019-03-27 | $8.25 | $8.52 | $8.13 | $8.50 | $8.50 | 21,316,200 |
2019-03-26 | $8.00 | $8.30 | $7.90 | $8.17 | $8.17 | 12,272,740 |
2019-03-25 | $7.90 | $8.16 | $7.78 | $8.06 | $8.06 | 8,680,630 |
2019-03-22 | $8.16 | $8.21 | $7.96 | $8.03 | $8.03 | 6,991,560 |
2019-03-21 | $8.27 | $8.35 | $8.12 | $8.16 | $8.16 | 9,789,210 |
2019-03-20 | $8.07 | $8.45 | $7.91 | $8.25 | $8.25 | 10,233,200 |
2019-03-19 | $7.96 | $8.09 | $7.87 | $8.07 | $8.07 | 7,542,000 |
2019-03-18 | $7.99 | $8.08 | $7.74 | $7.94 | $7.94 | 5,963,780 |
2019-03-15 | $7.90 | $8.33 | $7.84 | $7.99 | $7.99 | 10,190,800 |
2019-03-14 | $8.08 | $8.14 | $7.40 | $7.79 | $7.79 | 8,003,130 |
2019-03-13 | $8.15 | $8.32 | $8.00 | $8.09 | $8.09 | 9,863,040 |
2019-03-12 | $7.77 | $8.27 | $7.60 | $8.27 | $8.27 | 15,864,750 |
2019-03-11 | $7.35 | $7.81 | $7.33 | $7.79 | $7.79 | 10,527,330 |
2019-03-08 | $7.22 | $7.57 | $6.88 | $7.23 | $7.23 | 12,256,330 |
2019-03-07 | $6.88 | $7.38 | $6.76 | $7.25 | $7.25 | 12,983,490 |
2019-03-06 | $6.77 | $7.14 | $6.58 | $6.98 | $6.98 | 21,841,690 |
2019-03-05 | $5.84 | $6.49 | $5.83 | $6.49 | $6.49 | 13,569,490 |
2019-03-04 | $5.93 | $6.05 | $5.87 | $5.90 | $5.90 | 5,615,010 |
2019-03-01 | $5.89 | $5.91 | $5.77 | $5.89 | $5.89 | 4,400,900 |
2019-02-28 | $5.81 | $5.89 | $5.74 | $5.86 | $5.86 | 4,594,990 |
2019-02-27 | $5.89 | $5.94 | $5.78 | $5.81 | $5.81 | 5,663,850 |
2019-02-26 | $5.71 | $6.07 | $5.71 | $5.89 | $5.89 | 8,552,100 |
2019-02-25 | $5.55 | $5.78 | $5.51 | $5.75 | $5.75 | 5,470,510 |
2019-02-22 | $5.49 | $5.52 | $5.42 | $5.50 | $5.50 | 3,727,960 |
2019-02-21 | $5.47 | $5.66 | $5.44 | $5.46 | $5.46 | 4,982,090 |
2019-02-20 | $5.58 | $5.58 | $5.42 | $5.50 | $5.50 | 3,642,700 |
2019-02-19 | $5.53 | $5.56 | $5.39 | $5.56 | $5.56 | 4,224,690 |
2019-02-18 | $5.28 | $5.53 | $5.28 | $5.49 | $5.49 | 5,223,810 |
2019-02-15 | $5.32 | $5.33 | $5.24 | $5.28 | $5.28 | 2,661,780 |
2019-02-14 | $5.35 | $5.39 | $5.29 | $5.32 | $5.32 | 2,007,900 |
2019-02-13 | $5.30 | $5.34 | $5.25 | $5.32 | $5.32 | 3,032,550 |
2019-02-12 | $5.17 | $5.39 | $5.12 | $5.30 | $5.30 | 2,189,550 |
2019-02-11 | $5.08 | $5.17 | $5.03 | $5.15 | $5.15 | 1,160,200 |
2019-02-08 | $5.07 | $5.07 | $5.07 | $5.07 | $5.07 | 0 |
2019-02-07 | $5.07 | $5.07 | $5.07 | $5.07 | $5.07 | 0 |
2019-02-06 | $5.07 | $5.07 | $5.07 | $5.07 | $5.07 | 0 |
2019-02-05 | $5.07 | $5.07 | $5.07 | $5.07 | $5.07 | 0 |
2019-02-04 | $5.07 | $5.07 | $5.07 | $5.07 | $5.07 | 0 |
2019-02-01 | $4.96 | $5.09 | $4.95 | $5.07 | $5.07 | 936,550 |
2019-01-31 | $5.10 | $5.10 | $4.86 | $4.96 | $4.96 | 851,890 |
2019-01-30 | $5.05 | $5.17 | $5.01 | $5.09 | $5.09 | 942,410 |
2019-01-29 | $5.29 | $5.38 | $5.10 | $5.13 | $5.13 | 2,399,500 |
2019-01-28 | $5.32 | $5.40 | $5.20 | $5.34 | $5.34 | 2,594,150 |
2019-01-25 | $5.32 | $5.44 | $5.25 | $5.32 | $5.32 | 1,743,500 |
2019-01-24 | $5.34 | $5.39 | $5.30 | $5.37 | $5.37 | 953,150 |
2019-01-23 | $5.41 | $5.42 | $5.31 | $5.34 | $5.34 | 1,439,630 |
2019-01-22 | $5.40 | $5.45 | $5.30 | $5.44 | $5.44 | 2,629,430 |
2019-01-21 | $5.45 | $5.51 | $5.38 | $5.45 | $5.45 | 2,729,000 |
2019-01-18 | $5.25 | $5.45 | $5.25 | $5.42 | $5.42 | 2,575,080 |
2019-01-17 | $5.35 | $5.38 | $5.23 | $5.25 | $5.25 | 1,401,690 |
2019-01-16 | $5.31 | $5.45 | $5.29 | $5.33 | $5.33 | 1,647,950 |
2019-01-15 | $5.24 | $5.32 | $5.20 | $5.27 | $5.27 | 1,451,600 |
2019-01-14 | $5.16 | $5.29 | $5.11 | $5.26 | $5.26 | 1,739,280 |
2019-01-11 | $5.08 | $5.16 | $5.03 | $5.14 | $5.14 | 1,116,650 |
2019-01-10 | $5.19 | $5.29 | $5.04 | $5.08 | $5.08 | 2,336,000 |
2019-01-09 | $5.17 | $5.49 | $5.12 | $5.25 | $5.25 | 3,573,400 |
2019-01-08 | $5.06 | $5.17 | $5.00 | $5.15 | $5.15 | 2,219,300 |
2019-01-07 | $5.04 | $5.10 | $5.01 | $5.06 | $5.06 | 1,723,200 |
2019-01-04 | $4.85 | $5.02 | $4.77 | $5.02 | $5.02 | 2,306,200 |
2019-01-03 | $5.00 | $5.02 | $4.78 | $4.86 | $4.86 | 1,594,800 |
2019-01-02 | $5.02 | $5.04 | $4.95 | $4.96 | $4.96 | 1,391,050 |
2019-01-01 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 0 |
2018-12-31 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 0 |
2018-12-28 | $5.25 | $5.25 | $4.91 | $5.00 | $5.00 | 2,372,150 |
2018-12-27 | $5.40 | $5.42 | $5.20 | $5.20 | $5.20 | 1,391,250 |
2018-12-26 | $5.62 | $5.62 | $5.62 | $5.62 | $5.62 | 0 |
2018-12-25 | $5.62 | $5.62 | $5.62 | $5.62 | $5.62 | 0 |
2018-12-24 | $5.61 | $5.68 | $5.56 | $5.62 | $5.62 | 1,000,180 |
2018-12-21 | $5.71 | $5.74 | $5.55 | $5.60 | $5.60 | 1,727,850 |
2018-12-20 | $5.84 | $5.84 | $5.70 | $5.71 | $5.71 | 1,315,600 |
2018-12-19 | $5.95 | $5.97 | $5.82 | $5.84 | $5.84 | 827,750 |
2018-12-18 | $5.81 | $5.94 | $5.81 | $5.91 | $5.91 | 1,824,680 |
2018-12-17 | $5.80 | $5.90 | $5.80 | $5.87 | $5.87 | 1,936,010 |
2018-12-14 | $5.88 | $5.92 | $5.76 | $5.80 | $5.80 | 1,584,010 |
2018-12-13 | $5.93 | $5.93 | $5.81 | $5.87 | $5.87 | 1,247,880 |
2018-12-12 | $5.92 | $5.96 | $5.83 | $5.88 | $5.88 | 994,980 |
2018-12-11 | $5.87 | $5.95 | $5.87 | $5.92 | $5.92 | 947,380 |
2018-12-10 | $5.90 | $5.90 | $5.83 | $5.87 | $5.87 | 1,080,850 |
2018-12-07 | $5.95 | $5.98 | $5.85 | $5.94 | $5.94 | 2,108,310 |
2018-12-06 | $6.06 | $6.09 | $5.94 | $5.97 | $5.97 | 1,730,000 |
2018-12-05 | $6.11 | $6.12 | $6.05 | $6.09 | $6.09 | 1,958,300 |
2018-12-04 | $6.18 | $6.20 | $6.07 | $6.16 | $6.16 | 3,404,200 |
2018-12-03 | $6.27 | $6.30 | $6.15 | $6.20 | $6.20 | 4,723,430 |
2018-11-30 | $6.06 | $6.13 | $6.06 | $6.09 | $6.09 | 2,251,800 |
2018-11-29 | $6.12 | $6.14 | $6.04 | $6.04 | $6.04 | 2,094,900 |
2018-11-28 | $6.16 | $6.16 | $6.03 | $6.09 | $6.09 | 2,045,090 |
2018-11-27 | $6.15 | $6.16 | $6.06 | $6.13 | $6.13 | 2,669,950 |
2018-11-26 | $5.85 | $6.14 | $5.82 | $6.12 | $6.12 | 4,065,180 |
2018-11-23 | $6.00 | $6.06 | $5.81 | $5.85 | $5.85 | 2,904,410 |
2018-11-22 | $6.06 | $6.09 | $5.99 | $6.01 | $6.01 | 2,317,300 |
2018-11-21 | $6.02 | $6.07 | $5.96 | $6.06 | $6.06 | 2,529,200 |
2018-11-20 | $6.19 | $6.19 | $6.06 | $6.06 | $6.06 | 3,838,650 |
2018-11-19 | $6.28 | $6.29 | $6.17 | $6.23 | $6.23 | 4,145,200 |
2018-11-16 | $6.25 | $6.30 | $6.25 | $6.26 | $6.26 | 4,679,800 |
2018-11-15 | $6.25 | $6.30 | $6.21 | $6.28 | $6.28 | 4,484,750 |
2018-11-14 | $6.33 | $6.35 | $6.24 | $6.29 | $6.29 | 6,262,180 |
2018-11-13 | $6.25 | $6.58 | $6.22 | $6.38 | $6.38 | 11,444,900 |
2018-11-12 | $6.20 | $6.26 | $6.10 | $6.25 | $6.25 | 3,793,950 |
2018-11-09 | $6.18 | $6.21 | $6.14 | $6.19 | $6.19 | 1,708,300 |
2018-11-08 | $6.27 | $6.28 | $6.16 | $6.18 | $6.18 | 2,573,650 |
2018-11-07 | $6.29 | $6.31 | $6.22 | $6.22 | $6.22 | 3,688,210 |
2018-11-06 | $6.31 | $6.31 | $6.13 | $6.31 | $6.31 | 5,354,610 |
2018-11-05 | $6.25 | $6.36 | $6.16 | $6.31 | $6.31 | 8,106,880 |
2018-11-02 | $6.32 | $6.33 | $6.18 | $6.25 | $6.25 | 9,485,330 |
2018-11-01 | $6.12 | $6.36 | $6.03 | $6.25 | $6.25 | 14,700,880 |
2018-10-31 | $6.30 | $6.50 | $5.76 | $6.47 | $6.47 | 25,177,730 |
2018-10-30 | $6.31 | $6.73 | $6.31 | $6.31 | $6.31 | 8,796,410 |
2018-10-29 | $7.01 | $7.01 | $7.01 | $7.01 | $7.01 | 413,100 |
2018-06-11 | $7.91 | $7.96 | $7.81 | $7.84 | $7.84 | 679,480 |
2018-06-08 | $7.60 | $8.01 | $7.50 | $7.97 | $7.97 | 2,873,130 |
2018-06-07 | $7.97 | $7.97 | $7.81 | $7.82 | $7.82 | 1,121,130 |
2018-06-06 | $8.07 | $8.07 | $7.90 | $7.95 | $7.95 | 1,340,160 |
2018-06-05 | $7.92 | $8.10 | $7.80 | $8.08 | $8.08 | 1,738,230 |
2018-06-04 | $7.92 | $7.95 | $7.82 | $7.85 | $7.85 | 686,610 |
2018-06-01 | $8.00 | $8.00 | $7.82 | $7.96 | $7.96 | 1,027,560 |
2018-05-31 | $7.90 | $8.07 | $7.82 | $8.01 | $8.01 | 1,027,080 |
2018-05-30 | $7.89 | $7.99 | $7.80 | $7.89 | $7.89 | 1,367,900 |
2018-05-29 | $8.13 | $8.13 | $8.00 | $8.06 | $8.06 | 768,350 |
2018-05-28 | $8.13 | $8.13 | $7.95 | $7.99 | $7.99 | 778,700 |
2018-05-25 | $8.05 | $8.08 | $8.01 | $8.03 | $8.03 | 800,430 |
2018-05-24 | $8.11 | $8.17 | $8.06 | $8.06 | $8.06 | 1,051,100 |
2018-05-23 | $8.22 | $8.25 | $8.12 | $8.13 | $8.13 | 923,480 |
2018-05-22 | $8.22 | $8.26 | $8.14 | $8.25 | $8.25 | 1,196,520 |
2018-05-21 | $8.21 | $8.30 | $8.21 | $8.24 | $8.24 | 1,050,830 |
2018-05-18 | $8.25 | $8.25 | $8.14 | $8.21 | $8.21 | 580,400 |
2018-05-17 | $8.26 | $8.26 | $8.16 | $8.16 | $8.16 | 986,900 |
2018-05-16 | $8.16 | $8.51 | $8.08 | $8.29 | $8.29 | 2,361,400 |
2018-05-15 | $8.16 | $8.23 | $8.12 | $8.20 | $8.20 | 1,141,200 |
2018-05-14 | $8.33 | $8.34 | $8.12 | $8.16 | $8.16 | 1,972,130 |
2018-05-11 | $8.53 | $8.53 | $8.33 | $8.34 | $8.34 | 2,071,300 |
2018-05-10 | $8.66 | $8.66 | $8.47 | $8.53 | $8.53 | 4,765,910 |
2018-05-09 | $8.29 | $8.65 | $8.24 | $8.58 | $8.58 | 3,584,880 |
2018-05-08 | $8.35 | $8.40 | $8.23 | $8.29 | $8.29 | 1,684,340 |
2018-05-07 | $8.19 | $8.38 | $8.18 | $8.35 | $8.35 | 1,263,930 |
2018-05-04 | $8.22 | $8.28 | $8.13 | $8.15 | $8.15 | 923,400 |
2018-05-03 | $8.32 | $8.35 | $8.14 | $8.26 | $8.26 | 1,135,950 |
2018-05-02 | $8.36 | $8.49 | $8.32 | $8.32 | $8.32 | 1,206,250 |
2018-05-01 | $8.41 | $8.41 | $8.41 | $8.41 | $8.41 | 0 |
2018-04-30 | $8.41 | $8.41 | $8.41 | $8.41 | $8.41 | 0 |
2018-04-27 | $8.29 | $8.66 | $8.20 | $8.41 | $8.41 | 2,437,250 |
2018-04-26 | $8.21 | $8.32 | $8.14 | $8.30 | $8.30 | 1,311,580 |
2018-04-25 | $8.26 | $8.30 | $8.10 | $8.30 | $8.30 | 1,450,310 |
2018-04-24 | $8.10 | $8.26 | $8.10 | $8.26 | $8.26 | 1,007,810 |
2018-04-23 | $8.15 | $8.35 | $8.04 | $8.05 | $8.05 | 1,327,900 |
2018-04-20 | $8.08 | $8.19 | $8.07 | $8.09 | $8.09 | 671,880 |
2018-04-19 | $8.07 | $8.22 | $8.07 | $8.16 | $8.16 | 891,430 |
2018-04-18 | $8.20 | $8.25 | $7.97 | $8.10 | $8.10 | 1,700,800 |
2018-04-17 | $8.42 | $8.44 | $8.15 | $8.19 | $8.19 | 1,352,300 |
2018-04-16 | $8.38 | $8.46 | $8.36 | $8.39 | $8.39 | 1,156,330 |
2018-04-13 | $8.50 | $8.54 | $8.41 | $8.42 | $8.42 | 1,158,550 |
2018-04-12 | $8.42 | $8.49 | $8.36 | $8.44 | $8.44 | 1,450,350 |
2018-04-11 | $8.49 | $8.60 | $8.42 | $8.44 | $8.44 | 2,402,350 |
2018-04-10 | $8.48 | $8.49 | $8.38 | $8.48 | $8.48 | 1,258,400 |
2018-04-09 | $8.21 | $8.48 | $8.21 | $8.44 | $8.44 | 2,185,490 |
2018-04-06 | $8.31 | $8.31 | $8.31 | $8.31 | $8.31 | 0 |
2018-04-05 | $8.31 | $8.31 | $8.31 | $8.31 | $8.31 | 0 |
2018-04-04 | $8.45 | $8.51 | $8.30 | $8.31 | $8.31 | 1,567,750 |
2018-04-03 | $8.25 | $8.34 | $8.19 | $8.33 | $8.33 | 964,380 |
2018-04-02 | $8.28 | $8.40 | $8.22 | $8.32 | $8.32 | 946,630 |
2018-03-30 | $8.20 | $8.35 | $8.17 | $8.29 | $8.29 | 1,704,480 |
2018-03-29 | $8.17 | $8.22 | $8.12 | $8.18 | $8.18 | 702,740 |
2018-03-28 | $8.30 | $8.30 | $8.15 | $8.17 | $8.17 | 1,326,980 |
2018-03-27 | $8.09 | $8.35 | $8.02 | $8.35 | $8.35 | 1,915,490 |
2018-03-26 | $7.86 | $8.05 | $7.80 | $8.01 | $8.01 | 900,000 |
2018-03-23 | $8.12 | $8.12 | $7.84 | $8.02 | $8.02 | 2,437,320 |
2018-03-22 | $8.31 | $8.35 | $8.17 | $8.22 | $8.22 | 1,150,520 |
2018-03-21 | $8.36 | $8.43 | $8.31 | $8.32 | $8.32 | 1,223,340 |
2018-03-20 | $8.27 | $8.41 | $8.17 | $8.36 | $8.36 | 1,398,210 |
2018-03-19 | $8.28 | $8.34 | $8.22 | $8.25 | $8.25 | 1,116,500 |
2018-03-16 | $8.27 | $8.40 | $8.27 | $8.33 | $8.33 | 587,400 |
2018-03-15 | $8.44 | $8.44 | $8.25 | $8.34 | $8.34 | 940,280 |
2018-03-14 | $8.47 | $8.50 | $8.42 | $8.45 | $8.45 | 996,450 |
2018-03-13 | $8.59 | $8.59 | $8.38 | $8.55 | $8.55 | 1,922,000 |
2018-03-12 | $8.60 | $8.65 | $8.49 | $8.60 | $8.60 | 8,722,080 |
2018-03-09 | $8.55 | $8.58 | $8.43 | $8.52 | $8.52 | 1,575,280 |
2018-03-08 | $8.61 | $8.68 | $8.42 | $8.52 | $8.52 | 1,726,530 |
2018-03-07 | $8.23 | $8.66 | $8.20 | $8.51 | $8.51 | 3,283,180 |
2018-03-06 | $8.17 | $8.22 | $8.15 | $8.20 | $8.20 | 614,940 |
2018-03-05 | $8.26 | $8.28 | $8.11 | $8.12 | $8.12 | 804,720 |
2018-03-02 | $8.22 | $8.35 | $8.22 | $8.26 | $8.26 | 862,380 |
2018-03-01 | $8.23 | $8.30 | $8.18 | $8.25 | $8.25 | 723,650 |
2018-02-28 | $8.35 | $8.35 | $8.05 | $8.25 | $8.25 | 614,950 |
2018-02-27 | $8.29 | $8.38 | $8.26 | $8.29 | $8.29 | 866,120 |
2018-02-26 | $8.29 | $8.40 | $8.20 | $8.29 | $8.29 | 684,340 |
2018-02-23 | $8.25 | $8.37 | $8.20 | $8.22 | $8.22 | 403,750 |
2018-02-22 | $8.35 | $8.42 | $8.22 | $8.24 | $8.24 | 526,950 |
2018-02-21 | $8.30 | $8.30 | $8.30 | $8.30 | $8.30 | 0 |
2018-02-20 | $8.30 | $8.30 | $8.30 | $8.30 | $8.30 | 0 |
2018-02-19 | $8.30 | $8.30 | $8.30 | $8.30 | $8.30 | 0 |
2018-02-16 | $8.30 | $8.30 | $8.30 | $8.30 | $8.30 | 0 |
2018-02-15 | $8.30 | $8.30 | $8.30 | $8.30 | $8.30 | 0 |
2018-02-14 | $8.20 | $8.35 | $8.12 | $8.30 | $8.30 | 1,000,670 |
2018-02-13 | $8.32 | $8.38 | $8.15 | $8.20 | $8.20 | 1,130,400 |
2018-02-12 | $8.40 | $8.45 | $8.28 | $8.31 | $8.31 | 1,047,460 |
2018-02-09 | $8.23 | $8.38 | $8.11 | $8.31 | $8.31 | 1,730,760 |
2018-02-08 | $8.25 | $8.48 | $8.09 | $8.40 | $8.40 | 1,547,150 |
2018-02-07 | $7.72 | $8.30 | $7.61 | $8.25 | $8.25 | 2,657,150 |
2018-02-06 | $7.85 | $7.88 | $7.60 | $7.71 | $7.71 | 1,683,120 |
2018-02-05 | $7.79 | $8.02 | $7.77 | $7.89 | $7.89 | 919,370 |
2018-02-02 | $7.38 | $8.21 | $7.38 | $7.99 | $7.99 | 4,921,280 |
2018-02-01 | $8.52 | $8.71 | $7.70 | $8.20 | $8.20 | 6,225,440 |
2018-01-31 | $8.74 | $8.77 | $8.53 | $8.56 | $8.56 | 1,532,840 |
2018-01-30 | $8.88 | $8.88 | $8.69 | $8.77 | $8.77 | 688,680 |
2018-01-29 | $8.88 | $9.05 | $8.75 | $8.76 | $8.76 | 1,302,590 |
2018-01-26 | $8.95 | $9.02 | $8.88 | $8.88 | $8.88 | 915,330 |
2018-01-25 | $9.06 | $9.10 | $8.96 | $8.96 | $8.96 | 1,455,450 |
2018-01-24 | $9.06 | $9.15 | $8.90 | $9.10 | $9.10 | 1,507,750 |
2018-01-23 | $9.23 | $9.26 | $9.12 | $9.15 | $9.15 | 2,680,890 |
2018-01-22 | $8.99 | $9.14 | $8.81 | $9.11 | $9.11 | 1,556,070 |
2018-01-19 | $8.91 | $9.01 | $8.81 | $8.95 | $8.95 | 909,060 |
2018-01-18 | $8.77 | $9.20 | $8.77 | $8.88 | $8.88 | 1,182,610 |
2018-01-17 | $8.95 | $9.05 | $8.34 | $8.79 | $8.79 | 2,021,020 |
2018-01-16 | $9.10 | $9.10 | $8.88 | $8.95 | $8.95 | 1,494,850 |
2018-01-15 | $9.11 | $9.26 | $9.11 | $9.12 | $9.12 | 1,494,400 |
2018-01-12 | $9.10 | $9.45 | $9.10 | $9.16 | $9.16 | 1,729,150 |
2018-01-11 | $9.09 | $9.23 | $9.09 | $9.17 | $9.17 | 1,205,730 |
2018-01-10 | $9.22 | $9.22 | $9.09 | $9.18 | $9.18 | 1,593,430 |
2018-01-09 | $9.27 | $9.27 | $9.05 | $9.13 | $9.13 | 2,365,330 |
2018-01-08 | $9.46 | $9.46 | $9.14 | $9.23 | $9.23 | 5,404,250 |
2018-01-05 | $9.52 | $9.59 | $9.46 | $9.49 | $9.49 | 1,869,140 |
2018-01-04 | $9.58 | $9.83 | $9.43 | $9.59 | $9.59 | 2,422,850 |
2018-01-03 | $9.65 | $9.69 | $9.43 | $9.63 | $9.63 | 3,743,200 |
2018-01-02 | $9.89 | $9.92 | $9.66 | $9.74 | $9.74 | 2,347,540 |
2018-01-01 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 0 |
2017-12-29 | $9.85 | $10.02 | $9.65 | $9.93 | $9.93 | 6,115,100 |
2017-12-28 | $10.00 | $10.00 | $9.62 | $9.70 | $9.70 | 4,525,580 |
2017-12-27 | $9.78 | $9.78 | $9.58 | $9.66 | $9.66 | 2,144,560 |
2017-12-26 | $9.76 | $9.79 | $9.60 | $9.70 | $9.70 | 1,838,940 |
2017-12-25 | $9.81 | $9.94 | $9.66 | $9.76 | $9.76 | 2,839,150 |
2017-12-22 | $9.41 | $9.99 | $9.41 | $9.80 | $9.80 | 7,310,880 |
2017-12-21 | $9.46 | $9.55 | $9.27 | $9.53 | $9.53 | 4,314,900 |
2017-12-20 | $9.50 | $9.65 | $9.37 | $9.45 | $9.45 | 8,079,580 |
2017-12-19 | $9.22 | $9.46 | $9.15 | $9.34 | $9.34 | 5,060,430 |
2017-12-18 | $9.07 | $9.29 | $8.96 | $9.25 | $9.25 | 2,880,000 |
2017-12-15 | $9.21 | $9.29 | $9.02 | $9.14 | $9.14 | 2,982,300 |
2017-12-14 | $9.21 | $9.27 | $9.17 | $9.21 | $9.21 | 1,989,940 |
2017-12-13 | $9.23 | $9.33 | $9.15 | $9.23 | $9.23 | 2,542,790 |
2017-12-12 | $9.07 | $9.40 | $9.06 | $9.31 | $9.31 | 10,607,890 |
2017-12-11 | $8.73 | $9.14 | $8.72 | $9.12 | $9.12 | 6,049,040 |
2017-12-08 | $8.94 | $8.94 | $8.68 | $8.82 | $8.82 | 4,462,850 |
2017-12-07 | $8.35 | $8.70 | $8.28 | $8.63 | $8.63 | 4,571,480 |
2017-12-06 | $8.19 | $8.50 | $8.12 | $8.35 | $8.35 | 2,843,530 |
2017-12-05 | $8.70 | $8.77 | $8.00 | $8.50 | $8.50 | 5,512,430 |
2017-12-04 | $8.88 | $8.95 | $8.75 | $8.76 | $8.76 | 2,961,260 |
2017-12-01 | $8.70 | $8.94 | $8.66 | $8.93 | $8.93 | 3,739,650 |
2017-11-30 | $8.70 | $8.79 | $8.60 | $8.77 | $8.77 | 1,317,400 |
2017-11-29 | $8.67 | $8.78 | $8.49 | $8.77 | $8.77 | 1,616,440 |
2017-11-28 | $8.50 | $8.75 | $8.42 | $8.69 | $8.69 | 1,816,700 |
2017-11-27 | $8.80 | $8.87 | $8.52 | $8.62 | $8.62 | 2,161,400 |
2017-11-24 | $8.45 | $9.15 | $8.45 | $8.89 | $8.89 | 4,138,590 |
2017-11-23 | $8.70 | $8.70 | $8.43 | $8.45 | $8.45 | 1,345,800 |
2017-11-22 | $8.71 | $8.78 | $8.60 | $8.73 | $8.73 | 1,327,650 |
2017-11-21 | $8.70 | $8.74 | $8.66 | $8.71 | $8.71 | 1,800,760 |
2017-11-20 | $8.39 | $8.70 | $8.31 | $8.70 | $8.70 | 2,859,600 |
2017-11-17 | $8.60 | $8.67 | $8.37 | $8.48 | $8.48 | 1,619,100 |
2017-11-16 | $8.60 | $8.65 | $8.58 | $8.60 | $8.60 | 935,350 |
2017-11-15 | $8.47 | $8.63 | $8.41 | $8.62 | $8.62 | 1,121,550 |
2017-11-14 | $8.52 | $8.55 | $8.27 | $8.54 | $8.54 | 2,511,720 |
2017-11-13 | $8.62 | $8.67 | $8.46 | $8.49 | $8.49 | 2,121,690 |
2017-11-10 | $8.86 | $8.87 | $8.65 | $8.68 | $8.68 | 1,707,360 |
2017-11-09 | $8.84 | $8.93 | $8.80 | $8.82 | $8.82 | 1,238,950 |
2017-11-08 | $8.78 | $8.90 | $8.75 | $8.87 | $8.87 | 1,847,130 |
2017-11-07 | $8.71 | $8.83 | $8.71 | $8.78 | $8.78 | 983,660 |
2017-11-06 | $8.65 | $8.85 | $8.65 | $8.73 | $8.73 | 1,432,550 |
2017-11-03 | $8.78 | $8.79 | $8.61 | $8.79 | $8.79 | 1,586,090 |
2017-11-02 | $8.72 | $8.80 | $8.66 | $8.78 | $8.78 | 2,660,520 |
2017-11-01 | $8.79 | $8.84 | $8.62 | $8.63 | $8.63 | 1,050,800 |
2017-10-31 | $8.70 | $8.87 | $8.66 | $8.79 | $8.79 | 1,662,290 |
2017-10-30 | $8.66 | $8.85 | $8.56 | $8.75 | $8.75 | 2,867,380 |
2017-10-27 | $8.46 | $8.77 | $8.42 | $8.76 | $8.76 | 2,165,840 |
2017-10-26 | $8.61 | $8.61 | $8.39 | $8.51 | $8.51 | 2,905,800 |
2017-10-25 | $8.63 | $8.63 | $8.39 | $8.61 | $8.61 | 2,658,410 |
2017-10-24 | $8.62 | $8.62 | $8.23 | $8.58 | $8.58 | 1,889,370 |
2017-10-23 | $8.62 | $8.63 | $8.46 | $8.57 | $8.57 | 2,950,850 |
2017-10-20 | $8.57 | $8.63 | $8.51 | $8.60 | $8.60 | 1,511,400 |
2017-10-19 | $8.79 | $8.79 | $8.53 | $8.62 | $8.62 | 1,173,230 |
2017-10-18 | $8.79 | $8.90 | $8.61 | $8.71 | $8.71 | 2,715,200 |
2017-10-17 | $8.66 | $8.80 | $8.60 | $8.75 | $8.75 | 1,796,760 |
2017-10-16 | $9.14 | $9.14 | $8.50 | $8.67 | $8.67 | 5,067,560 |
2017-10-13 | $9.23 | $9.23 | $8.92 | $9.08 | $9.08 | 2,973,990 |
2017-10-12 | $9.22 | $9.31 | $9.15 | $9.21 | $9.21 | 1,804,140 |
2017-10-11 | $9.36 | $9.39 | $9.21 | $9.22 | $9.22 | 2,882,000 |
2017-10-10 | $9.19 | $9.45 | $9.14 | $9.40 | $9.40 | 5,918,980 |
2017-10-09 | $9.22 | $9.29 | $9.14 | $9.19 | $9.19 | 2,595,450 |
2017-10-06 | $9.21 | $9.21 | $9.21 | $9.21 | $9.21 | 0 |
2017-10-05 | $9.21 | $9.21 | $9.21 | $9.21 | $9.21 | 0 |
2017-10-04 | $9.21 | $9.21 | $9.21 | $9.21 | $9.21 | 0 |
2017-10-03 | $9.21 | $9.21 | $9.21 | $9.21 | $9.21 | 0 |
2017-10-02 | $9.21 | $9.21 | $9.21 | $9.21 | $9.21 | 0 |
2017-09-29 | $9.16 | $9.22 | $9.11 | $9.21 | $9.21 | 3,481,920 |
2017-09-28 | $9.19 | $9.25 | $9.13 | $9.14 | $9.14 | 2,536,650 |
2017-09-27 | $9.02 | $9.24 | $9.02 | $9.24 | $9.24 | 5,803,110 |
2017-09-26 | $9.20 | $9.22 | $9.06 | $9.15 | $9.15 | 1,602,350 |
2017-09-25 | $9.10 | $9.23 | $9.10 | $9.17 | $9.17 | 3,166,640 |
2017-09-22 | $9.03 | $9.11 | $8.98 | $9.10 | $9.10 | 1,716,100 |
2017-09-21 | $9.09 | $9.14 | $8.80 | $9.06 | $9.06 | 4,270,050 |
2017-09-20 | $9.02 | $9.15 | $9.01 | $9.10 | $9.10 | 1,403,040 |
2017-09-19 | $9.13 | $9.16 | $9.01 | $9.05 | $9.05 | 2,098,340 |
2017-09-18 | $9.10 | $9.15 | $9.02 | $9.13 | $9.13 | 1,420,120 |
2017-09-15 | $9.24 | $9.24 | $9.09 | $9.16 | $9.16 | 2,384,950 |
2017-09-14 | $9.11 | $9.27 | $9.11 | $9.24 | $9.24 | 5,015,240 |
2017-09-13 | $9.05 | $9.19 | $9.05 | $9.14 | $9.14 | 1,488,570 |
2017-09-12 | $9.17 | $9.22 | $9.01 | $9.09 | $9.09 | 3,739,330 |
2017-09-11 | $9.05 | $9.20 | $9.05 | $9.11 | $9.11 | 2,628,900 |
2017-09-08 | $8.97 | $9.30 | $8.97 | $9.15 | $9.15 | 4,072,980 |
2017-09-07 | $9.08 | $9.14 | $8.95 | $9.04 | $9.04 | 3,658,550 |
2017-09-06 | $9.15 | $9.24 | $8.98 | $9.10 | $9.10 | 5,837,330 |
2017-09-05 | $8.59 | $9.39 | $8.59 | $9.25 | $9.25 | 17,308,180 |
2017-09-04 | $8.53 | $8.67 | $8.43 | $8.66 | $8.66 | 2,797,980 |
2017-09-01 | $8.48 | $8.56 | $8.44 | $8.53 | $8.53 | 1,845,500 |
2017-08-31 | $8.50 | $8.56 | $8.44 | $8.50 | $8.50 | 1,722,250 |
2017-08-30 | $8.46 | $8.54 | $8.42 | $8.50 | $8.50 | 2,668,230 |
2017-08-29 | $8.52 | $8.57 | $8.35 | $8.46 | $8.46 | 3,591,080 |
2017-08-28 | $8.48 | $8.58 | $8.44 | $8.58 | $8.58 | 4,048,660 |
2017-08-25 | $8.29 | $8.55 | $8.29 | $8.52 | $8.52 | 4,647,090 |
2017-08-24 | $8.38 | $8.40 | $8.25 | $8.31 | $8.31 | 1,359,990 |
2017-08-23 | $8.32 | $8.35 | $8.20 | $8.29 | $8.29 | 1,062,800 |
2017-08-22 | $8.30 | $8.36 | $8.25 | $8.27 | $8.27 | 1,635,850 |
2017-08-21 | $8.14 | $8.38 | $8.13 | $8.34 | $8.34 | 3,460,780 |
2017-08-18 | $8.29 | $8.29 | $8.10 | $8.12 | $8.12 | 3,725,750 |
2017-08-17 | $8.38 | $8.39 | $8.33 | $8.34 | $8.34 | 2,128,450 |
2017-08-16 | $8.36 | $8.42 | $8.35 | $8.39 | $8.39 | 2,080,080 |
2017-08-15 | $8.43 | $8.43 | $8.34 | $8.36 | $8.36 | 2,260,130 |
2017-08-14 | $8.21 | $8.48 | $8.21 | $8.44 | $8.44 | 3,773,980 |
2017-08-11 | $8.29 | $8.50 | $8.22 | $8.26 | $8.26 | 3,220,060 |
2017-08-10 | $8.30 | $8.46 | $8.10 | $8.41 | $8.41 | 4,664,180 |
2017-08-09 | $8.34 | $8.50 | $8.34 | $8.37 | $8.37 | 4,515,060 |
2017-08-08 | $8.45 | $8.45 | $8.27 | $8.41 | $8.41 | 5,911,970 |
2017-08-07 | $8.53 | $8.53 | $8.23 | $8.37 | $8.37 | 12,186,840 |
2017-08-04 | $8.35 | $8.53 | $8.22 | $8.53 | $8.53 | 16,671,250 |
2017-08-03 | $7.80 | $7.80 | $7.80 | $7.80 | $7.80 | 0 |
2017-08-02 | $7.80 | $7.80 | $7.80 | $7.80 | $7.80 | 0 |
2017-08-01 | $7.80 | $7.80 | $7.80 | $7.80 | $7.80 | 0 |
2017-07-31 | $7.80 | $7.80 | $7.80 | $7.80 | $7.80 | 0 |
2017-07-28 | $7.80 | $7.80 | $7.80 | $7.80 | $7.80 | 0 |
2017-07-27 | $7.80 | $7.80 | $7.80 | $7.80 | $7.80 | 0 |
2017-07-26 | $7.80 | $7.80 | $7.80 | $7.80 | $7.80 | 0 |
2017-07-25 | $7.80 | $7.80 | $7.80 | $7.80 | $7.80 | 0 |
2017-07-24 | $7.80 | $7.80 | $7.80 | $7.80 | $7.80 | 0 |
2017-07-21 | $7.80 | $7.80 | $7.80 | $7.80 | $7.80 | 0 |
2017-07-20 | $7.80 | $7.80 | $7.80 | $7.80 | $7.80 | 0 |
2017-07-19 | $7.80 | $7.80 | $7.80 | $7.80 | $7.80 | 0 |
2017-07-18 | $7.80 | $7.80 | $7.80 | $7.80 | $7.80 | 0 |
2017-07-17 | $7.80 | $7.80 | $7.80 | $7.80 | $7.80 | 0 |
2017-07-14 | $7.80 | $7.80 | $7.80 | $7.80 | $7.80 | 0 |
2017-07-13 | $7.80 | $7.80 | $7.80 | $7.80 | $7.80 | 0 |
2017-07-12 | $7.80 | $7.80 | $7.80 | $7.80 | $7.80 | 0 |
2017-07-11 | $7.80 | $7.80 | $7.80 | $7.80 | $7.80 | 0 |
2017-07-10 | $7.80 | $7.80 | $7.80 | $7.80 | $7.80 | 0 |
2017-07-07 | $7.80 | $7.80 | $7.80 | $7.80 | $7.80 | 0 |
2017-07-06 | $7.80 | $7.80 | $7.80 | $7.80 | $7.80 | 0 |
2017-07-05 | $7.80 | $7.80 | $7.80 | $7.80 | $7.80 | 0 |
2017-07-04 | $7.80 | $7.80 | $7.80 | $7.80 | $7.80 | 0 |
2017-07-03 | $7.80 | $7.80 | $7.80 | $7.80 | $7.80 | 0 |
2017-06-30 | $7.80 | $7.80 | $7.80 | $7.80 | $7.80 | 0 |
2017-06-29 | $7.80 | $7.80 | $7.80 | $7.80 | $7.80 | 0 |
2017-06-28 | $7.80 | $7.80 | $7.80 | $7.80 | $7.80 | 0 |
2017-06-27 | $7.80 | $7.80 | $7.80 | $7.80 | $7.80 | 0 |
2017-06-26 | $7.80 | $7.80 | $7.80 | $7.80 | $7.80 | 0 |
2017-06-23 | $7.80 | $7.80 | $7.80 | $7.80 | $7.80 | 0 |
2017-06-22 | $7.80 | $7.80 | $7.80 | $7.80 | $7.80 | 0 |
2017-06-21 | $7.80 | $7.80 | $7.80 | $7.80 | $7.80 | 0 |
2017-06-20 | $7.80 | $7.80 | $7.80 | $7.80 | $7.80 | 0 |
2017-06-19 | $7.80 | $7.80 | $7.80 | $7.80 | $7.80 | 0 |
2017-06-16 | $7.80 | $7.80 | $7.80 | $7.80 | $7.80 | 0 |
2017-06-15 | $7.80 | $7.80 | $7.80 | $7.80 | $7.80 | 0 |
2017-06-14 | $7.80 | $7.80 | $7.80 | $7.80 | $7.75 | 0 |
2017-06-13 | $7.80 | $7.80 | $7.80 | $7.80 | $7.75 | 0 |
2017-06-12 | $7.80 | $7.80 | $7.80 | $7.80 | $7.75 | 0 |
2017-06-09 | $7.80 | $7.80 | $7.80 | $7.80 | $7.75 | 0 |
2017-06-08 | $7.80 | $7.80 | $7.80 | $7.80 | $7.75 | 0 |
2017-06-07 | $7.80 | $7.80 | $7.80 | $7.80 | $7.75 | 0 |
2017-06-06 | $7.80 | $7.80 | $7.80 | $7.80 | $7.75 | 0 |
2017-06-05 | $7.80 | $7.80 | $7.80 | $7.80 | $7.75 | 0 |
2017-06-02 | $7.80 | $7.80 | $7.80 | $7.80 | $7.75 | 0 |
2017-06-01 | $7.80 | $7.80 | $7.80 | $7.80 | $7.75 | 0 |
2017-05-31 | $7.80 | $7.80 | $7.80 | $7.80 | $7.75 | 0 |
2017-05-30 | $7.80 | $7.80 | $7.80 | $7.80 | $7.75 | 0 |
2017-05-29 | $7.80 | $7.80 | $7.80 | $7.80 | $7.75 | 0 |
2017-05-26 | $7.80 | $7.80 | $7.80 | $7.80 | $7.75 | 0 |
2017-05-25 | $7.80 | $7.80 | $7.80 | $7.80 | $7.75 | 0 |
2017-05-24 | $7.80 | $7.80 | $7.80 | $7.80 | $7.75 | 0 |
2017-05-23 | $7.80 | $7.80 | $7.80 | $7.80 | $7.75 | 0 |
2017-05-22 | $7.80 | $7.80 | $7.80 | $7.80 | $7.75 | 0 |
2017-05-19 | $7.80 | $7.80 | $7.80 | $7.80 | $7.75 | 0 |
2017-05-18 | $7.80 | $7.80 | $7.80 | $7.80 | $7.75 | 0 |
2017-05-17 | $7.80 | $7.80 | $7.80 | $7.80 | $7.75 | 0 |
2017-05-16 | $7.80 | $7.80 | $7.80 | $7.80 | $7.75 | 0 |
2017-05-15 | $7.80 | $7.80 | $7.80 | $7.80 | $7.75 | 0 |
2017-05-12 | $7.80 | $7.80 | $7.80 | $7.80 | $7.75 | 0 |
2017-05-11 | $7.83 | $7.83 | $7.36 | $7.80 | $7.75 | 4,094,360 |
2017-05-10 | $8.01 | $8.07 | $7.85 | $7.86 | $7.81 | 2,342,790 |
2017-05-09 | $7.96 | $8.03 | $7.81 | $8.03 | $7.98 | 3,038,590 |
2017-05-08 | $7.99 | $8.06 | $7.95 | $7.96 | $7.91 | 1,578,640 |
2017-05-05 | $8.09 | $8.13 | $8.00 | $8.00 | $7.95 | 2,143,710 |
2017-05-04 | $8.11 | $8.22 | $8.04 | $8.13 | $8.08 | 2,083,260 |
2017-05-03 | $8.25 | $8.27 | $8.09 | $8.15 | $8.10 | 2,017,510 |
2017-05-02 | $8.25 | $8.32 | $8.20 | $8.24 | $8.19 | 1,754,900 |
2017-05-01 | $8.29 | $8.29 | $8.29 | $8.29 | $8.24 | 0 |
2017-04-28 | $8.25 | $8.34 | $8.21 | $8.29 | $8.24 | 2,663,920 |
2017-04-27 | $8.23 | $8.34 | $7.98 | $8.30 | $8.25 | 4,633,020 |
2017-04-26 | $8.17 | $8.45 | $8.17 | $8.30 | $8.25 | 3,846,750 |
2017-04-25 | $8.08 | $8.43 | $8.08 | $8.18 | $8.13 | 3,282,270 |
2017-04-24 | $8.31 | $8.31 | $8.05 | $8.10 | $8.05 | 3,352,400 |
2017-04-21 | $8.35 | $8.48 | $8.28 | $8.36 | $8.31 | 4,146,590 |
2017-04-20 | $8.33 | $8.35 | $8.16 | $8.30 | $8.25 | 4,187,670 |
2017-04-19 | $8.20 | $8.40 | $8.17 | $8.37 | $8.32 | 4,235,400 |
2017-04-18 | $8.45 | $8.49 | $8.27 | $8.30 | $8.25 | 2,464,000 |
2017-04-17 | $8.56 | $8.60 | $8.40 | $8.43 | $8.38 | 2,567,060 |
2017-04-14 | $8.70 | $8.73 | $8.60 | $8.61 | $8.56 | 2,651,020 |
2017-04-13 | $8.61 | $8.72 | $8.60 | $8.70 | $8.64 | 3,188,880 |
2017-04-12 | $8.74 | $8.74 | $8.60 | $8.62 | $8.57 | 2,898,200 |
2017-04-11 | $8.73 | $8.79 | $8.64 | $8.74 | $8.68 | 3,731,060 |
2017-04-10 | $8.81 | $8.85 | $8.70 | $8.75 | $8.69 | 3,571,880 |
2017-04-07 | $8.89 | $8.89 | $8.73 | $8.80 | $8.74 | 3,194,830 |
2017-04-06 | $8.86 | $8.95 | $8.81 | $8.90 | $8.84 | 3,297,440 |
2017-04-05 | $8.78 | $8.88 | $8.71 | $8.87 | $8.81 | 3,765,650 |
2017-04-04 | $8.75 | $8.75 | $8.75 | $8.75 | $8.69 | 0 |
2017-04-03 | $8.75 | $8.75 | $8.75 | $8.75 | $8.69 | 0 |
2017-03-31 | $8.66 | $8.81 | $8.66 | $8.75 | $8.69 | 2,840,350 |
2017-03-30 | $8.90 | $8.98 | $8.58 | $8.66 | $8.60 | 5,720,030 |
2017-03-29 | $9.20 | $9.22 | $8.92 | $8.92 | $8.86 | 6,343,130 |
2017-03-28 | $9.12 | $9.24 | $9.11 | $9.21 | $9.15 | 3,783,540 |
2017-03-27 | $9.25 | $9.30 | $9.13 | $9.15 | $9.09 | 5,527,790 |
2017-03-24 | $9.30 | $9.36 | $9.20 | $9.27 | $9.21 | 6,184,790 |
2017-03-23 | $9.24 | $9.39 | $9.19 | $9.39 | $9.33 | 7,308,780 |
2017-03-22 | $9.21 | $9.31 | $9.16 | $9.28 | $9.22 | 4,808,830 |
2017-03-21 | $9.30 | $9.35 | $9.18 | $9.26 | $9.20 | 3,467,460 |
2017-03-20 | $9.06 | $9.30 | $9.02 | $9.30 | $9.24 | 6,118,970 |
2017-03-17 | $9.21 | $9.23 | $9.03 | $9.06 | $9.00 | 5,231,450 |
2017-03-16 | $9.09 | $9.19 | $9.05 | $9.18 | $9.12 | 4,498,130 |
2017-03-15 | $9.02 | $9.12 | $8.98 | $9.11 | $9.05 | 3,514,090 |
2017-03-14 | $9.09 | $9.15 | $8.99 | $9.02 | $8.96 | 3,427,670 |
2017-03-13 | $8.99 | $9.11 | $8.91 | $9.10 | $9.04 | 3,658,290 |
2017-03-10 | $8.97 | $9.08 | $8.93 | $9.01 | $8.95 | 3,076,320 |
2017-03-09 | $9.07 | $9.12 | $8.92 | $8.98 | $8.92 | 4,558,330 |
2017-03-08 | $9.17 | $9.27 | $9.03 | $9.08 | $9.02 | 5,723,710 |
2017-03-07 | $9.05 | $9.15 | $9.03 | $9.12 | $9.06 | 4,293,030 |
2017-03-06 | $9.02 | $9.10 | $8.97 | $9.06 | $9.00 | 4,364,940 |
2017-03-03 | $8.83 | $9.00 | $8.81 | $8.99 | $8.93 | 3,844,920 |
2017-03-02 | $9.00 | $9.06 | $8.84 | $8.85 | $8.79 | 3,246,850 |
2017-03-01 | $8.82 | $8.99 | $8.79 | $8.93 | $8.87 | 5,271,410 |
2017-02-28 | $8.84 | $8.87 | $8.75 | $8.85 | $8.79 | 3,090,020 |
2017-02-27 | $8.93 | $8.93 | $8.80 | $8.83 | $8.77 | 3,355,480 |
2017-02-24 | $8.95 | $8.98 | $8.88 | $8.93 | $8.87 | 3,729,420 |
2017-02-23 | $8.88 | $8.96 | $8.77 | $8.94 | $8.88 | 5,376,310 |
2017-02-22 | $8.81 | $8.91 | $8.79 | $8.86 | $8.80 | 3,506,390 |
2017-02-21 | $8.73 | $8.87 | $8.72 | $8.84 | $8.78 | 3,012,530 |
2017-02-20 | $8.64 | $8.74 | $8.60 | $8.73 | $8.67 | 2,353,860 |
2017-02-17 | $8.76 | $8.82 | $8.66 | $8.68 | $8.62 | 2,691,800 |
2017-02-16 | $8.67 | $8.79 | $8.65 | $8.77 | $8.71 | 2,804,730 |
2017-02-15 | $8.83 | $8.86 | $8.66 | $8.68 | $8.62 | 3,326,600 |
2017-02-14 | $8.96 | $8.97 | $8.79 | $8.83 | $8.77 | 2,793,530 |
2017-02-13 | $8.95 | $8.95 | $8.84 | $8.95 | $8.89 | 3,176,920 |
2017-02-10 | $8.88 | $8.96 | $8.86 | $8.95 | $8.89 | 3,291,250 |
2017-02-09 | $8.81 | $8.95 | $8.80 | $8.88 | $8.82 | 3,410,370 |
2017-02-08 | $8.68 | $8.89 | $8.65 | $8.87 | $8.81 | 4,706,910 |
2017-02-07 | $8.76 | $8.80 | $8.64 | $8.68 | $8.62 | 3,239,950 |
2017-02-06 | $8.75 | $8.84 | $8.74 | $8.76 | $8.70 | 3,417,420 |
2017-02-03 | $8.83 | $8.88 | $8.66 | $8.74 | $8.68 | 1,838,270 |
2017-02-02 | $8.82 | $8.82 | $8.82 | $8.82 | $8.76 | 0 |
2017-02-01 | $8.82 | $8.82 | $8.82 | $8.82 | $8.76 | 0 |
2017-01-31 | $8.82 | $8.82 | $8.82 | $8.82 | $8.76 | 0 |
2017-01-30 | $8.82 | $8.82 | $8.82 | $8.82 | $8.76 | 0 |
2017-01-27 | $8.82 | $8.82 | $8.82 | $8.82 | $8.76 | 0 |
2017-01-26 | $8.89 | $8.89 | $8.79 | $8.82 | $8.76 | 1,906,540 |
2017-01-25 | $8.78 | $8.92 | $8.63 | $8.82 | $8.76 | 4,301,330 |
2017-01-24 | $8.48 | $8.98 | $8.40 | $8.80 | $8.74 | 8,767,020 |
2017-01-23 | $8.33 | $8.53 | $8.30 | $8.43 | $8.38 | 2,479,360 |
2017-01-20 | $8.17 | $8.37 | $8.11 | $8.34 | $8.29 | 1,826,280 |
2017-01-19 | $8.18 | $8.26 | $8.11 | $8.21 | $8.16 | 1,684,790 |
2017-01-18 | $8.38 | $8.38 | $8.18 | $8.25 | $8.20 | 2,235,950 |
2017-01-17 | $8.30 | $8.47 | $8.02 | $8.39 | $8.34 | 4,141,440 |
2017-01-16 | $8.68 | $8.76 | $7.95 | $8.33 | $8.28 | 4,322,250 |
2017-01-13 | $8.68 | $8.81 | $8.61 | $8.66 | $8.60 | 2,540,890 |
2017-01-12 | $8.84 | $8.92 | $8.69 | $8.71 | $8.65 | 4,084,620 |
2017-01-11 | $9.08 | $9.11 | $8.87 | $8.89 | $8.83 | 4,205,910 |
2017-01-10 | $9.28 | $9.37 | $9.08 | $9.10 | $9.04 | 4,615,930 |
2017-01-09 | $9.16 | $9.21 | $9.05 | $9.17 | $9.11 | 5,129,190 |
2017-01-06 | $9.35 | $9.35 | $9.11 | $9.15 | $9.09 | 7,021,980 |
2017-01-05 | $9.16 | $9.76 | $9.16 | $9.40 | $9.34 | 13,350,480 |
2017-01-04 | $9.10 | $9.15 | $8.99 | $9.05 | $8.99 | 6,670,350 |
2017-01-03 | $9.16 | $9.25 | $8.99 | $9.06 | $9.00 | 7,389,000 |
2017-01-02 | $9.25 | $9.25 | $9.25 | $9.25 | $9.19 | 0 |
2016-12-30 | $9.07 | $9.34 | $9.05 | $9.25 | $9.19 | 7,200,830 |
2016-12-29 | $8.93 | $9.07 | $8.83 | $8.92 | $8.86 | 4,534,870 |
2016-12-28 | $8.88 | $9.06 | $8.81 | $8.90 | $8.84 | 4,413,340 |
2016-12-27 | $9.50 | $9.50 | $8.74 | $8.89 | $8.83 | 7,478,860 |
2016-12-26 | $8.58 | $8.66 | $8.53 | $8.64 | $8.58 | 4,302,010 |
2016-12-23 | $8.77 | $8.77 | $8.61 | $8.65 | $8.59 | 2,103,940 |
2016-12-22 | $8.86 | $8.89 | $8.72 | $8.77 | $8.71 | 2,377,010 |
2016-12-21 | $8.72 | $8.96 | $8.69 | $8.87 | $8.81 | 4,606,120 |
2016-12-20 | $8.60 | $8.77 | $8.57 | $8.72 | $8.66 | 3,771,220 |
2016-12-19 | $8.50 | $8.59 | $8.47 | $8.58 | $8.53 | 2,934,610 |
2016-12-16 | $8.44 | $8.58 | $8.37 | $8.56 | $8.51 | 3,041,160 |
2016-12-15 | $8.32 | $8.52 | $8.26 | $8.45 | $8.40 | 3,578,960 |
2016-12-14 | $8.45 | $8.49 | $8.30 | $8.32 | $8.27 | 3,414,310 |
2016-12-13 | $8.55 | $8.55 | $8.32 | $8.42 | $8.37 | 3,453,560 |
2016-12-12 | $9.10 | $9.20 | $8.46 | $8.53 | $8.48 | 6,396,080 |
2016-12-09 | $9.10 | $9.19 | $9.10 | $9.17 | $9.11 | 2,841,870 |
2016-12-08 | $9.23 | $9.23 | $9.10 | $9.10 | $9.04 | 3,350,690 |
2016-12-07 | $9.10 | $9.21 | $9.10 | $9.21 | $9.15 | 2,773,350 |
2016-12-06 | $9.20 | $9.24 | $9.08 | $9.10 | $9.04 | 3,206,650 |
2016-12-05 | $9.20 | $9.26 | $9.09 | $9.13 | $9.07 | 3,792,970 |
2016-12-02 | $9.41 | $9.43 | $9.19 | $9.21 | $9.15 | 3,460,020 |
2016-12-01 | $9.48 | $9.48 | $9.31 | $9.38 | $9.32 | 4,369,440 |
2016-11-30 | $9.40 | $9.54 | $9.37 | $9.42 | $9.36 | 4,064,930 |
2016-11-29 | $9.54 | $9.67 | $9.38 | $9.41 | $9.35 | 5,313,060 |
2016-11-28 | $9.72 | $9.76 | $9.59 | $9.62 | $9.56 | 4,269,050 |
2016-11-25 | $9.67 | $9.72 | $9.48 | $9.68 | $9.62 | 4,371,630 |
2016-11-24 | $9.71 | $9.77 | $9.62 | $9.67 | $9.61 | 3,445,680 |
2016-11-23 | $9.95 | $9.97 | $9.74 | $9.75 | $9.69 | 5,228,290 |
2016-11-22 | $9.87 | $10.05 | $9.87 | $9.94 | $9.88 | 6,648,570 |
2016-11-21 | $9.69 | $9.96 | $9.58 | $9.94 | $9.88 | 10,137,240 |
2016-11-18 | $9.67 | $9.73 | $9.60 | $9.65 | $9.59 | 4,331,760 |
2016-11-17 | $9.74 | $9.80 | $9.62 | $9.67 | $9.61 | 4,210,200 |
2016-11-16 | $9.70 | $9.83 | $9.70 | $9.74 | $9.68 | 6,873,610 |
2016-11-15 | $9.70 | $9.75 | $9.54 | $9.72 | $9.66 | 6,190,010 |
2016-11-14 | $9.59 | $9.75 | $9.51 | $9.70 | $9.64 | 8,476,850 |
2016-11-11 | $9.48 | $9.59 | $9.43 | $9.58 | $9.52 | 7,123,250 |
2016-11-10 | $9.42 | $9.53 | $9.39 | $9.48 | $9.42 | 5,641,740 |
2016-11-09 | $9.53 | $9.57 | $9.17 | $9.30 | $9.24 | 6,066,660 |
2016-11-08 | $9.45 | $9.57 | $9.39 | $9.57 | $9.51 | 5,428,370 |
2016-11-07 | $9.38 | $9.48 | $9.33 | $9.43 | $9.37 | 4,137,790 |
2016-11-04 | $9.36 | $9.45 | $9.32 | $9.38 | $9.32 | 3,390,370 |
2016-11-03 | $9.28 | $9.45 | $9.23 | $9.35 | $9.29 | 4,052,210 |
2016-11-02 | $9.46 | $9.48 | $9.27 | $9.28 | $9.22 | 4,300,140 |
2016-11-01 | $9.14 | $9.41 | $9.14 | $9.40 | $9.34 | 6,062,770 |
2016-10-31 | $9.24 | $9.24 | $9.05 | $9.14 | $9.08 | 0 |
2016-10-28 | $9.44 | $9.46 | $9.23 | $9.23 | $9.17 | 4,120,020 |
2016-10-27 | $9.39 | $9.46 | $9.30 | $9.45 | $9.39 | 4,399,670 |
2016-10-26 | $9.55 | $9.55 | $9.37 | $9.39 | $9.33 | 5,389,210 |
2016-10-25 | $9.53 | $9.58 | $9.47 | $9.56 | $9.50 | 4,198,150 |
2016-10-24 | $9.48 | $9.55 | $9.43 | $9.52 | $9.46 | 4,223,840 |
2016-10-21 | $9.63 | $9.63 | $9.40 | $9.46 | $9.40 | 4,050,610 |
2016-10-20 | $9.50 | $9.59 | $9.41 | $9.56 | $9.50 | 4,587,600 |
2016-10-19 | $9.60 | $9.67 | $9.45 | $9.49 | $9.43 | 4,879,720 |
2016-10-18 | $9.48 | $9.64 | $9.42 | $9.61 | $9.55 | 5,621,300 |
2016-10-17 | $9.97 | $10.00 | $9.45 | $9.48 | $9.42 | 10,339,340 |
2016-10-14 | $9.90 | $9.98 | $9.84 | $9.98 | $9.92 | 6,052,080 |
2016-10-13 | $9.90 | $9.97 | $9.85 | $9.89 | $9.83 | 4,732,880 |
2016-10-12 | $9.97 | $9.98 | $9.83 | $9.90 | $9.84 | 6,218,330 |
2016-10-11 | $10.06 | $10.09 | $9.92 | $10.02 | $9.96 | 8,518,660 |
2016-10-10 | $9.98 | $10.15 | $9.83 | $10.14 | $10.08 | 10,905,390 |
2016-10-07 | $9.92 | $9.92 | $9.92 | $9.92 | $9.86 | 0 |
2016-10-06 | $9.92 | $9.92 | $9.92 | $9.92 | $9.86 | 0 |
2016-10-05 | $9.92 | $9.92 | $9.92 | $9.92 | $9.86 | 0 |
2016-10-04 | $9.92 | $9.92 | $9.92 | $9.92 | $9.86 | 0 |
2016-10-03 | $9.92 | $9.92 | $9.92 | $9.92 | $9.86 | 0 |
2016-09-30 | $9.65 | $9.97 | $9.63 | $9.92 | $9.86 | 7,388,780 |
2016-09-29 | $9.75 | $9.76 | $9.64 | $9.65 | $9.59 | 5,070,510 |
2016-09-28 | $9.60 | $9.80 | $9.57 | $9.69 | $9.63 | 7,075,700 |
2016-09-27 | $9.62 | $9.76 | $9.33 | $9.64 | $9.58 | 9,368,310 |
2016-09-26 | $9.65 | $9.78 | $9.52 | $9.70 | $9.64 | 8,657,280 |
2016-09-23 | $9.98 | $10.02 | $9.65 | $9.69 | $9.63 | 11,336,180 |
2016-09-22 | $9.89 | $10.02 | $9.81 | $10.02 | $9.96 | 9,516,460 |
2016-09-21 | $9.89 | $9.98 | $9.77 | $9.83 | $9.77 | 9,391,600 |
2016-09-20 | $10.10 | $10.25 | $9.82 | $9.91 | $9.85 | 16,311,640 |
2016-09-19 | $10.14 | $10.33 | $9.86 | $10.23 | $10.16 | 20,875,080 |
2016-09-16 | $10.12 | $10.12 | $10.12 | $10.12 | $10.06 | 0 |
2016-09-15 | $10.12 | $10.12 | $10.12 | $10.12 | $10.06 | 0 |
2016-09-14 | $10.80 | $10.95 | $10.01 | $10.12 | $10.06 | 39,650,440 |
2016-09-13 | $9.40 | $10.33 | $9.40 | $10.33 | $10.26 | 14,846,950 |
2016-09-12 | $9.01 | $9.50 | $8.96 | $9.39 | $9.33 | 17,851,600 |
2016-09-09 | $9.18 | $9.38 | $9.12 | $9.12 | $9.06 | 7,475,130 |
2016-09-08 | $9.08 | $9.35 | $9.03 | $9.23 | $9.17 | 8,811,970 |
2016-09-07 | $9.06 | $9.39 | $9.05 | $9.08 | $9.02 | 13,106,780 |
2016-09-06 | $8.86 | $9.05 | $8.79 | $9.04 | $8.98 | 5,836,770 |
2016-09-05 | $8.85 | $8.95 | $8.81 | $8.88 | $8.82 | 3,160,140 |
2016-09-02 | $8.83 | $8.92 | $8.82 | $8.83 | $8.77 | 3,080,660 |
2016-09-01 | $8.94 | $8.97 | $8.85 | $8.86 | $8.80 | 3,744,600 |
2016-08-31 | $8.92 | $9.01 | $8.85 | $8.94 | $8.88 | 3,886,310 |
2016-08-30 | $9.08 | $9.10 | $8.89 | $8.95 | $8.89 | 7,208,710 |
2016-08-29 | $8.82 | $9.09 | $8.82 | $9.08 | $9.02 | 8,441,760 |
2016-08-26 | $8.78 | $9.04 | $8.75 | $8.88 | $8.82 | 7,607,050 |
2016-08-25 | $8.75 | $8.80 | $8.59 | $8.72 | $8.66 | 4,301,590 |
2016-08-24 | $8.67 | $8.88 | $8.66 | $8.80 | $8.74 | 5,391,380 |
2016-08-23 | $8.64 | $8.77 | $8.61 | $8.67 | $8.61 | 2,867,350 |
2016-08-22 | $8.88 | $8.92 | $8.62 | $8.63 | $8.58 | 5,353,030 |
2016-08-19 | $8.82 | $8.92 | $8.82 | $8.85 | $8.79 | 4,476,280 |
2016-08-18 | $8.82 | $8.91 | $8.77 | $8.82 | $8.76 | 4,549,870 |
2016-08-17 | $8.82 | $8.95 | $8.78 | $8.88 | $8.82 | 4,775,450 |
2016-08-16 | $8.78 | $8.96 | $8.76 | $8.83 | $8.77 | 5,342,190 |
2016-08-15 | $8.60 | $8.78 | $8.53 | $8.76 | $8.70 | 4,129,390 |
2016-08-12 | $8.48 | $8.61 | $8.45 | $8.56 | $8.51 | 2,592,970 |
2016-08-11 | $8.73 | $8.73 | $8.47 | $8.48 | $8.43 | 3,124,290 |
2016-08-10 | $8.85 | $8.85 | $8.67 | $8.69 | $8.63 | 3,779,660 |
2016-08-09 | $8.75 | $8.88 | $8.65 | $8.83 | $8.77 | 5,478,160 |
2016-08-08 | $8.34 | $8.77 | $8.31 | $8.69 | $8.63 | 3,935,630 |
2016-08-05 | $8.45 | $8.46 | $8.37 | $8.37 | $8.32 | 3,184,160 |
2016-08-04 | $8.37 | $8.53 | $8.36 | $8.46 | $8.41 | 3,482,390 |
2016-08-03 | $8.46 | $8.46 | $8.36 | $8.42 | $8.37 | 2,820,730 |
2016-08-02 | $8.38 | $8.49 | $8.30 | $8.45 | $8.40 | 3,424,710 |
2016-08-01 | $8.66 | $8.74 | $8.23 | $8.42 | $8.37 | 6,579,680 |
2016-07-29 | $9.02 | $9.02 | $8.73 | $8.73 | $8.67 | 5,366,340 |
2016-07-28 | $8.86 | $9.07 | $8.74 | $9.03 | $8.97 | 7,335,660 |
2016-07-27 | $9.58 | $9.62 | $8.69 | $8.84 | $8.78 | 13,279,420 |
2016-07-26 | $9.40 | $9.58 | $9.30 | $9.51 | $9.45 | 9,494,450 |
2016-07-25 | $9.00 | $9.55 | $8.91 | $9.45 | $9.39 | 15,599,350 |
2016-07-22 | $8.98 | $9.28 | $8.98 | $9.05 | $8.99 | 10,011,940 |
2016-07-21 | $8.98 | $9.07 | $8.82 | $8.98 | $8.92 | 5,857,750 |
2016-07-20 | $9.06 | $9.19 | $8.94 | $8.96 | $8.90 | 8,520,070 |
2016-07-19 | $8.65 | $9.18 | $8.60 | $9.14 | $9.08 | 12,299,970 |
2016-07-18 | $8.61 | $8.71 | $8.55 | $8.67 | $8.61 | 3,594,150 |
2016-07-15 | $8.72 | $8.74 | $8.59 | $8.64 | $8.58 | 4,558,680 |
2016-07-14 | $8.83 | $8.84 | $8.72 | $8.76 | $8.70 | 3,834,720 |
2016-07-13 | $8.75 | $8.86 | $8.75 | $8.85 | $8.79 | 6,644,830 |
2016-07-12 | $8.70 | $8.80 | $8.50 | $8.80 | $8.74 | 5,859,890 |
2016-07-11 | $8.74 | $8.84 | $8.67 | $8.70 | $8.64 | 6,464,970 |
2016-07-08 | $8.71 | $8.77 | $8.63 | $8.74 | $8.68 | 4,518,280 |
2016-07-07 | $8.66 | $8.79 | $8.61 | $8.71 | $8.65 | 7,185,290 |
2016-07-06 | $8.66 | $8.72 | $8.55 | $8.69 | $8.63 | 4,384,620 |
2016-07-05 | $8.67 | $8.71 | $8.60 | $8.65 | $8.59 | 4,436,130 |
2016-07-04 | $8.49 | $8.77 | $8.41 | $8.67 | $8.61 | 6,955,270 |
2016-07-01 | $8.76 | $8.80 | $8.50 | $8.52 | $8.47 | 6,746,890 |
2016-06-30 | $8.36 | $8.70 | $8.34 | $8.70 | $8.64 | 10,265,290 |
2016-06-29 | $8.40 | $8.44 | $8.32 | $8.36 | $8.31 | 4,859,470 |
2016-06-28 | $8.29 | $8.36 | $8.20 | $8.34 | $8.29 | 5,341,280 |
2016-06-27 | $8.00 | $8.32 | $7.90 | $8.30 | $8.25 | 5,299,100 |
2016-06-24 | $8.20 | $8.31 | $7.85 | $8.10 | $8.05 | 5,060,130 |
2016-06-23 | $8.30 | $8.37 | $8.20 | $8.23 | $8.18 | 4,487,260 |
2016-06-22 | $8.14 | $8.35 | $8.14 | $8.30 | $8.25 | 4,458,520 |
2016-06-21 | $8.28 | $8.30 | $8.14 | $8.14 | $8.09 | 3,895,160 |
2016-06-20 | $8.30 | $8.30 | $8.10 | $8.21 | $8.16 | 2,695,700 |
2016-06-17 | $8.23 | $8.34 | $8.18 | $8.21 | $8.16 | 3,081,560 |
2016-06-16 | $8.40 | $8.40 | $8.16 | $8.19 | $8.14 | 3,909,360 |
2016-06-15 | $8.02 | $8.36 | $8.02 | $8.31 | $8.26 | 4,326,080 |
2016-06-14 | $8.15 | $8.24 | $8.01 | $8.11 | $8.06 | 3,883,880 |
2016-06-13 | $8.50 | $8.59 | $8.12 | $8.12 | $8.07 | 5,684,780 |
2016-06-10 | $8.65 | $8.65 | $8.65 | $8.65 | $8.59 | 0 |
2016-06-09 | $8.65 | $8.65 | $8.65 | $8.65 | $8.59 | 0 |
2016-06-08 | $8.70 | $8.76 | $8.58 | $8.65 | $8.59 | 5,025,390 |
2016-06-07 | $8.70 | $8.70 | $8.50 | $8.61 | $8.56 | 4,385,500 |
2016-06-06 | $8.66 | $8.78 | $8.59 | $8.67 | $8.61 | 5,336,500 |
2016-06-03 | $8.79 | $8.85 | $8.56 | $8.66 | $8.60 | 6,107,010 |
2016-06-02 | $8.49 | $8.76 | $8.46 | $8.73 | $8.67 | 7,839,270 |
2016-06-01 | $8.47 | $8.67 | $8.45 | $8.48 | $8.43 | 4,796,110 |
2016-05-31 | $8.17 | $8.49 | $8.17 | $8.48 | $8.43 | 5,930,550 |
2016-05-30 | $8.10 | $8.32 | $8.06 | $8.17 | $8.12 | 3,383,410 |
2016-05-27 | $8.33 | $8.35 | $8.20 | $8.24 | $8.19 | 2,860,220 |
2016-05-26 | $8.17 | $8.39 | $8.11 | $8.33 | $8.28 | 3,666,620 |
2016-05-25 | $12.68 | $12.80 | $12.42 | $12.42 | $8.16 | 2,538,050 |
2016-05-24 | $12.61 | $12.61 | $12.36 | $12.61 | $8.28 | 1,915,390 |
2016-05-23 | $12.36 | $12.65 | $12.25 | $12.61 | $8.28 | 2,603,300 |
2016-05-20 | $12.08 | $12.37 | $12.01 | $12.24 | $8.04 | 2,204,210 |
2016-05-19 | $12.05 | $12.49 | $12.00 | $12.04 | $7.91 | 2,281,440 |
2016-05-18 | $12.73 | $12.73 | $11.91 | $12.05 | $7.92 | 3,583,880 |
2016-05-17 | $12.92 | $12.99 | $12.66 | $12.76 | $8.38 | 2,381,360 |
2016-05-16 | $12.67 | $12.94 | $12.63 | $12.92 | $8.49 | 1,849,720 |
2016-05-13 | $12.74 | $12.95 | $12.65 | $12.76 | $8.38 | 1,407,370 |
2016-05-12 | $12.80 | $12.83 | $12.53 | $12.72 | $8.36 | 2,553,070 |
2016-05-11 | $13.09 | $13.15 | $12.85 | $12.94 | $8.50 | 3,231,600 |
2016-05-10 | $12.87 | $13.05 | $12.63 | $12.99 | $8.53 | 2,193,790 |
2016-05-09 | $12.78 | $13.30 | $12.52 | $12.87 | $8.45 | 5,263,590 |
2016-05-06 | $13.63 | $13.63 | $12.91 | $12.95 | $8.51 | 5,305,950 |
2016-05-05 | $13.40 | $13.55 | $13.35 | $13.52 | $8.88 | 2,596,650 |
2016-05-04 | $13.41 | $13.65 | $13.40 | $13.41 | $8.81 | 4,184,500 |
2016-05-03 | $13.10 | $13.60 | $13.00 | $13.57 | $8.91 | 4,511,550 |
2016-05-02 | $13.02 | $13.02 | $13.02 | $13.02 | $8.55 | 0 |
2016-04-29 | $12.86 | $13.12 | $12.78 | $13.02 | $8.55 | 2,757,710 |
2016-04-28 | $13.10 | $13.14 | $12.65 | $12.90 | $8.47 | 3,489,340 |
2016-04-27 | $13.10 | $13.38 | $13.01 | $13.10 | $8.61 | 4,262,360 |
2016-04-26 | $12.95 | $13.17 | $12.84 | $13.17 | $8.65 | 2,942,700 |
2016-04-25 | $12.96 | $13.09 | $12.72 | $12.95 | $8.51 | 3,320,710 |
2016-04-22 | $12.88 | $12.95 | $12.60 | $12.83 | $8.43 | 4,378,900 |
2016-04-21 | $12.60 | $12.98 | $12.60 | $12.63 | $8.30 | 4,141,770 |
2016-04-20 | $13.60 | $13.70 | $12.50 | $12.82 | $8.42 | 8,335,130 |
2016-04-19 | $13.68 | $13.91 | $13.45 | $13.60 | $8.93 | 4,394,680 |
2016-04-18 | $13.86 | $13.86 | $13.32 | $13.53 | $8.89 | 5,665,640 |
2016-04-15 | $13.53 | $13.96 | $13.48 | $13.85 | $9.10 | 8,926,320 |
2016-04-14 | $13.54 | $13.59 | $13.32 | $13.53 | $8.89 | 6,014,360 |
2016-04-13 | $13.22 | $13.58 | $13.21 | $13.32 | $8.75 | 8,589,100 |
2016-04-12 | $13.36 | $13.43 | $13.02 | $13.15 | $8.64 | 5,369,870 |
2016-04-11 | $13.05 | $13.40 | $13.05 | $13.38 | $8.79 | 8,032,190 |
2016-04-08 | $13.01 | $13.12 | $12.72 | $13.06 | $8.58 | 5,000,960 |
2016-04-07 | $13.42 | $13.68 | $13.16 | $13.25 | $8.70 | 8,748,820 |
2016-04-06 | $13.08 | $13.38 | $13.01 | $13.37 | $8.78 | 6,129,340 |
2016-04-05 | $12.70 | $13.21 | $12.66 | $13.16 | $8.64 | 6,254,550 |
2016-04-04 | $12.71 | $12.71 | $12.71 | $12.71 | $8.35 | 0 |
2016-04-01 | $13.01 | $13.11 | $12.43 | $12.71 | $8.35 | 7,812,660 |
2016-03-31 | $13.41 | $13.47 | $13.08 | $13.18 | $8.66 | 6,340,790 |
2016-03-30 | $12.95 | $13.35 | $12.86 | $13.33 | $8.76 | 6,734,470 |
2016-03-29 | $13.00 | $13.19 | $12.68 | $12.82 | $8.42 | 7,207,300 |
2016-03-28 | $12.88 | $13.52 | $12.74 | $12.98 | $8.53 | 8,985,400 |
2016-03-25 | $12.65 | $12.82 | $12.57 | $12.80 | $8.41 | 5,426,410 |
2016-03-24 | $12.68 | $13.02 | $12.35 | $12.58 | $8.26 | 6,907,890 |
2016-03-23 | $12.55 | $12.81 | $12.54 | $12.80 | $8.41 | 5,135,750 |
2016-03-22 | $12.51 | $12.86 | $12.44 | $12.67 | $8.32 | 6,560,880 |
2016-03-21 | $12.58 | $12.75 | $12.42 | $12.65 | $8.31 | 8,352,960 |
2016-03-18 | $11.89 | $12.48 | $11.88 | $12.46 | $8.18 | 8,249,470 |
2016-03-17 | $11.49 | $11.88 | $11.33 | $11.86 | $7.79 | 5,520,520 |
2016-03-16 | $11.72 | $11.83 | $11.35 | $11.37 | $7.47 | 2,682,450 |
2016-03-15 | $11.73 | $11.80 | $11.51 | $11.54 | $7.58 | 3,909,980 |
2016-03-14 | $11.56 | $12.08 | $11.56 | $11.83 | $7.77 | 5,782,630 |
2016-03-11 | $11.11 | $11.49 | $11.06 | $11.43 | $7.51 | 2,734,490 |
2016-03-10 | $11.39 | $11.49 | $11.19 | $11.21 | $7.36 | 2,661,200 |
2016-03-09 | $11.25 | $11.59 | $11.25 | $11.33 | $7.44 | 2,942,470 |
2016-03-08 | $11.48 | $11.63 | $10.70 | $11.60 | $7.62 | 3,978,590 |
2016-03-07 | $11.31 | $11.65 | $11.20 | $11.43 | $7.51 | 2,893,150 |
2016-03-04 | $11.62 | $11.80 | $11.01 | $11.13 | $7.31 | 4,848,020 |
2016-03-03 | $11.71 | $12.07 | $11.69 | $11.76 | $7.73 | 4,652,470 |
2016-03-02 | $11.21 | $11.86 | $11.20 | $11.78 | $7.74 | 4,772,810 |
2016-03-01 | $11.00 | $11.46 | $10.80 | $11.28 | $7.41 | 4,142,990 |
2016-02-29 | $11.91 | $11.91 | $10.81 | $10.87 | $7.14 | 5,857,570 |
2016-02-26 | $12.15 | $12.39 | $11.45 | $11.99 | $7.88 | 6,458,340 |
2016-02-25 | $13.39 | $13.39 | $12.13 | $12.13 | $7.97 | 8,629,200 |
2016-02-24 | $13.28 | $13.69 | $13.01 | $13.48 | $8.86 | 6,256,700 |
2016-02-23 | $13.59 | $13.80 | $13.12 | $13.35 | $8.77 | 6,157,340 |
2016-02-22 | $13.56 | $13.71 | $13.33 | $13.71 | $9.01 | 7,207,950 |
2016-02-19 | $13.01 | $13.52 | $12.93 | $13.30 | $8.74 | 6,620,940 |
2016-02-18 | $13.46 | $13.57 | $13.13 | $13.15 | $8.64 | 7,437,340 |
2016-02-17 | $13.08 | $13.37 | $12.83 | $13.35 | $8.77 | 8,781,290 |
2016-02-16 | $12.60 | $13.28 | $12.51 | $13.22 | $8.68 | 6,588,390 |
2016-02-15 | $12.00 | $12.62 | $11.81 | $12.49 | $8.20 | 3,931,100 |
2016-02-12 | $12.69 | $12.69 | $12.69 | $12.69 | $8.34 | 0 |
2016-02-11 | $12.69 | $12.69 | $12.69 | $12.69 | $8.34 | 0 |
2016-02-10 | $12.69 | $12.69 | $12.69 | $12.69 | $8.34 | 0 |
2016-02-09 | $12.69 | $12.69 | $12.69 | $12.69 | $8.34 | 0 |
2016-02-08 | $12.69 | $12.69 | $12.69 | $12.69 | $8.34 | 0 |
2016-02-05 | $12.97 | $13.06 | $12.66 | $12.69 | $8.34 | 4,544,650 |
2016-02-04 | $12.88 | $13.10 | $12.80 | $12.99 | $8.53 | 6,522,070 |
2016-02-03 | $12.21 | $13.11 | $12.20 | $12.92 | $8.49 | 7,243,160 |
2016-02-02 | $11.93 | $12.50 | $11.93 | $12.48 | $8.20 | 5,648,150 |
2016-02-01 | $11.90 | $12.07 | $11.68 | $11.93 | $7.84 | 4,410,540 |
2016-01-29 | $11.46 | $12.14 | $11.31 | $11.94 | $7.84 | 6,077,330 |
2016-01-28 | $11.75 | $12.10 | $11.37 | $11.39 | $7.48 | 4,776,110 |
2016-01-27 | $11.65 | $12.10 | $10.88 | $12.06 | $7.92 | 5,792,470 |
2016-01-26 | $12.61 | $12.62 | $11.57 | $11.57 | $7.60 | 6,257,200 |
2016-01-25 | $12.60 | $13.27 | $12.45 | $12.85 | $8.44 | 7,339,750 |
2016-01-22 | $12.19 | $12.68 | $11.80 | $12.65 | $8.31 | 5,317,120 |
2016-01-21 | $12.52 | $12.93 | $11.80 | $11.93 | $7.84 | 6,487,120 |
2016-01-20 | $12.92 | $13.04 | $12.50 | $12.63 | $8.30 | 6,690,530 |
2016-01-19 | $12.60 | $13.16 | $12.41 | $13.09 | $8.60 | 8,410,270 |
2016-01-18 | $11.80 | $12.98 | $11.67 | $12.85 | $8.44 | 8,885,610 |
2016-01-15 | $12.18 | $12.66 | $11.80 | $12.20 | $8.01 | 9,955,760 |
2016-01-14 | $10.68 | $12.13 | $10.61 | $12.13 | $7.97 | 7,807,000 |
2016-01-13 | $11.81 | $11.97 | $11.00 | $11.03 | $7.25 | 5,183,980 |
2016-01-12 | $11.78 | $11.89 | $11.35 | $11.75 | $7.72 | 6,419,460 |
2016-01-11 | $12.78 | $13.05 | $11.62 | $11.62 | $7.63 | 7,434,800 |
2016-01-08 | $13.28 | $13.28 | $12.34 | $12.91 | $8.48 | 6,791,610 |
2016-01-07 | $13.95 | $13.95 | $12.79 | $12.80 | $8.41 | 1,242,600 |
2016-01-06 | $13.98 | $14.38 | $13.82 | $14.21 | $9.33 | 4,934,120 |
2016-01-05 | $13.52 | $14.60 | $13.25 | $13.85 | $9.10 | 6,908,480 |
2016-01-04 | $16.18 | $16.18 | $14.58 | $14.58 | $9.58 | 6,428,080 |
2016-01-01 | $16.20 | $16.20 | $16.20 | $16.20 | $10.64 | 0 |
2015-12-31 | $16.61 | $16.83 | $16.18 | $16.20 | $10.64 | 4,554,430 |
2015-12-30 | $16.40 | $16.84 | $16.31 | $16.69 | $10.96 | 6,378,120 |
2015-12-29 | $16.30 | $16.54 | $16.00 | $16.35 | $10.74 | 7,532,070 |
2015-12-28 | $16.80 | $17.09 | $16.43 | $16.45 | $10.81 | 6,713,630 |
2015-12-25 | $16.43 | $16.77 | $16.43 | $16.57 | $10.88 | 4,499,650 |
2015-12-24 | $16.73 | $16.86 | $16.20 | $16.46 | $10.81 | 7,331,620 |
2015-12-23 | $17.24 | $17.44 | $16.90 | $16.96 | $11.14 | 7,789,090 |
2015-12-22 | $17.03 | $17.15 | $16.75 | $17.10 | $11.23 | 8,044,560 |
2015-12-21 | $16.78 | $17.18 | $16.70 | $17.12 | $11.25 | 7,079,700 |
2015-12-18 | $17.25 | $17.46 | $16.72 | $16.87 | $11.08 | 10,019,140 |
2015-12-17 | $16.55 | $17.44 | $16.54 | $17.24 | $11.32 | 14,683,520 |
2015-12-16 | $17.18 | $17.48 | $16.92 | $17.08 | $11.22 | 7,329,530 |
2015-12-15 | $16.63 | $17.49 | $16.62 | $17.25 | $11.33 | 7,590,620 |
2015-12-14 | $16.78 | $16.78 | $16.03 | $16.60 | $10.90 | 9,224,010 |
2015-12-11 | $17.00 | $17.29 | $16.83 | $16.91 | $11.11 | 4,789,510 |
2015-12-10 | $17.06 | $17.58 | $16.94 | $17.07 | $11.21 | 6,828,020 |
2015-12-09 | $17.00 | $17.27 | $16.80 | $16.91 | $11.11 | 6,644,280 |
2015-12-08 | $18.40 | $18.42 | $17.02 | $17.28 | $11.35 | 11,461,120 |
2015-12-07 | $18.42 | $18.65 | $18.10 | $18.44 | $12.11 | 7,846,560 |
2015-12-04 | $18.50 | $19.17 | $18.29 | $18.62 | $12.23 | 10,181,280 |
2015-12-03 | $18.09 | $18.63 | $18.00 | $18.55 | $12.19 | 8,621,350 |
2015-12-02 | $19.30 | $19.47 | $17.68 | $18.07 | $11.87 | 15,261,310 |
2015-12-01 | $18.90 | $20.69 | $18.60 | $19.64 | $12.90 | 24,083,900 |
2015-11-30 | $17.60 | $19.49 | $17.27 | $19.19 | $12.61 | 21,111,130 |
2015-11-27 | $17.74 | $18.88 | $17.17 | $17.77 | $11.67 | 17,995,300 |
2015-11-26 | $18.43 | $18.66 | $17.80 | $17.86 | $11.73 | 11,629,660 |
2015-11-25 | $18.52 | $18.65 | $18.02 | $18.50 | $12.15 | 13,561,020 |
2015-11-24 | $17.68 | $18.99 | $17.61 | $18.70 | $12.28 | 18,916,290 |
2015-11-23 | $17.43 | $17.93 | $17.21 | $17.70 | $11.63 | 11,351,000 |
2015-11-20 | $17.25 | $17.97 | $17.20 | $17.58 | $11.55 | 13,845,640 |
2015-11-19 | $16.99 | $17.40 | $16.70 | $17.40 | $11.43 | 10,644,280 |
2015-11-18 | $17.39 | $17.63 | $16.71 | $16.77 | $11.02 | 12,544,650 |
2015-11-17 | $18.10 | $18.28 | $17.18 | $17.55 | $11.53 | 23,530,200 |
2015-11-16 | $17.82 | $18.98 | $17.18 | $17.96 | $11.80 | 27,134,210 |
2015-11-13 | $16.88 | $17.82 | $16.75 | $17.82 | $11.71 | 31,709,130 |
2015-11-12 | $16.20 | $16.20 | $16.20 | $16.20 | $10.64 | 9,730,230 |
2015-11-11 | $14.73 | $14.73 | $14.73 | $14.73 | $9.68 | 110,090 |
2015-11-10 | $13.39 | $13.39 | $13.39 | $13.39 | $8.80 | 23,300 |
2015-11-09 | $12.17 | $12.17 | $12.17 | $12.17 | $7.99 | 241,970 |
2015-11-06 | $11.06 | $11.06 | $11.06 | $11.06 | $7.27 | 27,400 |
2015-11-05 | $10.05 | $10.05 | $10.05 | $10.05 | $6.60 | 0 |
2015-11-04 | $10.05 | $10.05 | $10.05 | $10.05 | $6.60 | 0 |
2015-11-03 | $10.05 | $10.05 | $10.05 | $10.05 | $6.60 | 0 |
2015-11-02 | $10.05 | $10.05 | $10.05 | $10.05 | $6.60 | 0 |
2015-10-30 | $10.05 | $10.05 | $10.05 | $10.05 | $6.60 | 0 |
2015-10-29 | $10.05 | $10.05 | $10.05 | $10.05 | $6.60 | 0 |
2015-10-28 | $10.05 | $10.05 | $10.05 | $10.05 | $6.60 | 0 |
2015-10-27 | $10.05 | $10.05 | $10.05 | $10.05 | $6.60 | 0 |
2015-10-26 | $10.05 | $10.05 | $10.05 | $10.05 | $6.60 | 0 |
2015-10-23 | $10.05 | $10.05 | $10.05 | $10.05 | $6.60 | 0 |
2015-10-22 | $10.05 | $10.05 | $10.05 | $10.05 | $6.60 | 0 |
2015-10-21 | $10.05 | $10.05 | $10.05 | $10.05 | $6.60 | 0 |
2015-10-20 | $10.05 | $10.05 | $10.05 | $10.05 | $6.60 | 0 |
2015-10-19 | $10.05 | $10.05 | $10.05 | $10.05 | $6.60 | 0 |
2015-10-16 | $10.05 | $10.05 | $10.05 | $10.05 | $6.60 | 0 |
2015-10-15 | $10.05 | $10.05 | $10.05 | $10.05 | $6.60 | 0 |
2015-10-14 | $10.05 | $10.05 | $10.05 | $10.05 | $6.60 | 0 |
2015-10-13 | $10.05 | $10.05 | $10.05 | $10.05 | $6.60 | 0 |
2015-10-12 | $10.05 | $10.05 | $10.05 | $10.05 | $6.60 | 0 |
2015-10-09 | $10.05 | $10.05 | $10.05 | $10.05 | $6.60 | 0 |
2015-10-08 | $10.05 | $10.05 | $10.05 | $10.05 | $6.60 | 0 |
2015-10-07 | $10.05 | $10.05 | $10.05 | $10.05 | $6.60 | 0 |
2015-10-06 | $10.05 | $10.05 | $10.05 | $10.05 | $6.60 | 0 |
2015-10-05 | $10.05 | $10.05 | $10.05 | $10.05 | $6.60 | 0 |
2015-10-02 | $10.05 | $10.05 | $10.05 | $10.05 | $6.60 | 0 |
2015-10-01 | $10.05 | $10.05 | $10.05 | $10.05 | $6.60 | 0 |
2015-09-30 | $10.05 | $10.05 | $10.05 | $10.05 | $6.60 | 0 |
2015-09-29 | $10.05 | $10.05 | $10.05 | $10.05 | $6.60 | 0 |
2015-09-28 | $10.05 | $10.05 | $10.05 | $10.05 | $6.60 | 0 |
2015-09-25 | $10.05 | $10.05 | $10.05 | $10.05 | $6.60 | 0 |
2015-09-24 | $10.05 | $10.05 | $10.05 | $10.05 | $6.60 | 0 |
2015-09-23 | $10.05 | $10.05 | $10.05 | $10.05 | $6.60 | 0 |
2015-09-22 | $10.05 | $10.05 | $10.05 | $10.05 | $6.60 | 0 |
2015-09-21 | $10.05 | $10.05 | $10.05 | $10.05 | $6.60 | 0 |
2015-09-18 | $10.05 | $10.05 | $10.05 | $10.05 | $6.60 | 0 |
2015-09-17 | $10.05 | $10.05 | $10.05 | $10.05 | $6.60 | 0 |
2015-09-16 | $10.05 | $10.05 | $10.05 | $10.05 | $6.60 | 0 |
2015-09-15 | $10.05 | $10.05 | $10.05 | $10.05 | $6.60 | 0 |
2015-09-14 | $10.05 | $10.05 | $10.05 | $10.05 | $6.60 | 0 |
2015-09-11 | $10.05 | $10.05 | $10.05 | $10.05 | $6.60 | 0 |
2015-09-10 | $10.05 | $10.05 | $10.05 | $10.05 | $6.60 | 0 |
2015-09-09 | $10.05 | $10.05 | $10.05 | $10.05 | $6.60 | 0 |
2015-09-08 | $10.05 | $10.05 | $10.05 | $10.05 | $6.60 | 0 |
2015-09-07 | $10.05 | $10.05 | $10.05 | $10.05 | $6.60 | 0 |
2015-09-04 | $10.05 | $10.05 | $10.05 | $10.05 | $6.60 | 0 |
2015-09-03 | $10.05 | $10.05 | $10.05 | $10.05 | $6.60 | 0 |
2015-09-02 | $10.05 | $10.05 | $10.05 | $10.05 | $6.60 | 0 |
2015-09-01 | $10.05 | $10.05 | $10.05 | $10.05 | $6.60 | 0 |
2015-08-31 | $10.05 | $10.05 | $10.05 | $10.05 | $6.60 | 0 |
2015-08-28 | $10.05 | $10.05 | $10.05 | $10.05 | $6.60 | 0 |
2015-08-27 | $10.05 | $10.05 | $10.05 | $10.05 | $6.60 | 0 |
2015-08-26 | $10.05 | $10.05 | $10.05 | $10.05 | $6.60 | 0 |
2015-08-25 | $10.05 | $10.05 | $10.05 | $10.05 | $6.60 | 0 |
2015-08-24 | $10.05 | $10.05 | $10.05 | $10.05 | $6.60 | 0 |
2015-08-21 | $10.05 | $10.05 | $10.05 | $10.05 | $6.60 | 0 |
2015-08-20 | $10.05 | $10.05 | $10.05 | $10.05 | $6.60 | 0 |
2015-08-19 | $10.05 | $10.05 | $10.05 | $10.05 | $6.60 | 0 |
2015-08-18 | $10.05 | $10.05 | $10.05 | $10.05 | $6.60 | 0 |
2015-08-17 | $10.05 | $10.05 | $10.05 | $10.05 | $6.60 | 0 |
2015-08-14 | $10.05 | $10.05 | $10.05 | $10.05 | $6.60 | 0 |
2015-08-13 | $10.05 | $10.05 | $10.05 | $10.05 | $6.60 | 0 |
2015-08-12 | $10.05 | $10.05 | $10.05 | $10.05 | $6.60 | 0 |
2015-08-11 | $10.05 | $10.05 | $10.05 | $10.05 | $6.60 | 0 |
2015-08-10 | $10.05 | $10.05 | $10.05 | $10.05 | $6.60 | 0 |
2015-08-07 | $10.05 | $10.05 | $10.05 | $10.05 | $6.60 | 0 |
2015-08-06 | $10.05 | $10.05 | $10.05 | $10.05 | $6.60 | 0 |
2015-08-05 | $10.05 | $10.05 | $10.05 | $10.05 | $6.60 | 0 |
2015-08-04 | $10.05 | $10.05 | $10.05 | $10.05 | $6.60 | 0 |
2015-08-03 | $10.05 | $10.05 | $10.05 | $10.05 | $6.60 | 0 |
2015-07-31 | $10.05 | $10.05 | $10.05 | $10.05 | $6.60 | 0 |
2015-07-30 | $10.05 | $10.05 | $10.05 | $10.05 | $6.60 | 0 |
2015-07-29 | $10.05 | $10.05 | $10.05 | $10.05 | $6.60 | 0 |
2015-07-28 | $10.05 | $10.05 | $10.05 | $10.05 | $6.60 | 0 |
Tong Hua Shuang Long Chemical Indu CoLtd (300108) News Headlines
Recent Tong Hua Shuang Long Chemical Indu CoLtd (300108) News
Similar Companies to Tong Hua Shuang Long Chemical Indu CoLtd (300108) 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 | -- | -- | -- |