ShenZhen Yitoa Intelligent Control CoLtd (300131) Exchange: SHE
Data as of July 17, 2025
$7.73 ($0.31) 4.18%
ShenZhen Yitoa Intelligent Control CoLtd - Daily Information
Click for more stock information on ShenZhen Yitoa Intelligent Control CoLtd.Daily Information | Data |
---|---|
Date | July 17, 2025 |
Open | $7.58 |
Previous Close | $7.73 |
High | $7.75 |
Low | $7.46 |
Adjusted Open | $7.58 |
Previous Adjusted Close | $7.73 |
Adjusted High | $7.75 |
Adjusted Low | $7.46 |
About ShenZhen Yitoa Intelligent Control CoLtd (300131)
ShenZhen Yitoa Intelligent Control Co., LTD is principally engaged in the research, development, production and distribution of electronic intelligent controllers. The Company's products can be divided into living appliances intelligent control products, temperature detection intelligent control products and products of the Internet of things, which include hair pliers electronic intelligent controllers, coffee pot electronic intelligent controllers, hair dryer electronic intelligent controllers and wall furnace intelligent controllers, among others. The Company's products are mainly applied in household appliances, such as air cleaners and fireplaces; kitchen and sanitary appliances, including blenders and coffee pots; personal nursing appliances, such as hair pliers and dryers, as well as digital entertainment products, which include media displayers. The Company distributes its products in domestic and to overseas markets.
Invest in ShenZhen Yitoa Intelligent Control CoLtd (300131)
Historical Stock Data for ShenZhen Yitoa Intelligent Control CoLtd (300131)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-06-27 | $7.58 | $7.75 | $7.46 | $7.73 | $7.73 | 87,528,470 |
2025-06-26 | $7.47 | $7.68 | $7.41 | $7.42 | $7.42 | 62,129,720 |
2025-06-25 | $7.45 | $7.57 | $7.39 | $7.47 | $7.47 | 66,316,140 |
2025-06-24 | $7.30 | $7.45 | $7.25 | $7.45 | $7.45 | 70,031,090 |
2025-06-23 | $6.89 | $7.30 | $6.81 | $7.29 | $7.29 | 69,632,240 |
2025-06-20 | $7.19 | $7.24 | $6.96 | $6.96 | $6.96 | 53,090,500 |
2025-06-19 | $7.02 | $7.39 | $6.95 | $7.24 | $7.24 | 93,121,590 |
2025-06-18 | $6.85 | $7.25 | $6.85 | $7.10 | $7.10 | 69,120,700 |
2025-06-17 | $6.77 | $6.90 | $6.73 | $6.80 | $6.80 | 18,030,000 |
2025-06-13 | $6.85 | $6.89 | $6.70 | $6.73 | $6.73 | 23,096,200 |
2025-06-12 | $6.88 | $6.97 | $6.84 | $6.91 | $6.91 | 17,137,190 |
2025-06-11 | $6.88 | $6.96 | $6.84 | $6.89 | $6.89 | 16,452,500 |
2025-06-10 | $6.98 | $7.01 | $6.74 | $6.85 | $6.85 | 24,069,200 |
2025-06-09 | $6.89 | $7.06 | $6.89 | $6.99 | $6.99 | 19,739,730 |
2025-06-06 | $6.95 | $6.95 | $6.87 | $6.91 | $6.91 | 15,204,200 |
2025-06-05 | $6.91 | $6.97 | $6.85 | $6.95 | $6.95 | 17,082,100 |
2025-06-04 | $6.85 | $6.93 | $6.84 | $6.89 | $6.89 | 12,099,900 |
2025-06-03 | $6.85 | $6.91 | $6.80 | $6.86 | $6.86 | 13,168,800 |
2025-05-30 | $7.02 | $7.05 | $6.86 | $6.87 | $6.87 | 21,657,090 |
2025-05-29 | $6.89 | $7.08 | $6.89 | $7.06 | $7.06 | 25,797,500 |
2025-05-28 | $6.97 | $7.01 | $6.84 | $6.89 | $6.89 | 16,177,300 |
2025-05-27 | $7.02 | $7.06 | $6.93 | $6.95 | $6.95 | 18,171,500 |
2025-05-26 | $6.98 | $7.10 | $6.94 | $7.05 | $7.05 | 17,438,560 |
2025-05-23 | $7.06 | $7.15 | $6.98 | $6.98 | $6.98 | 19,747,900 |
2025-05-22 | $7.17 | $7.24 | $7.07 | $7.09 | $7.09 | 18,117,910 |
2025-05-21 | $7.30 | $7.33 | $7.18 | $7.20 | $7.20 | 23,347,100 |
2025-05-20 | $7.12 | $7.38 | $7.07 | $7.34 | $7.34 | 42,975,200 |
2025-05-19 | $7.09 | $7.14 | $6.97 | $7.13 | $7.13 | 20,098,900 |
2025-05-16 | $7.10 | $7.16 | $7.06 | $7.07 | $7.07 | 22,187,960 |
2025-05-15 | $7.27 | $7.40 | $7.11 | $7.12 | $7.12 | 44,080,070 |
2025-05-14 | $7.14 | $7.22 | $7.08 | $7.19 | $7.19 | 18,723,200 |
2025-05-13 | $7.36 | $7.37 | $7.14 | $7.17 | $7.17 | 22,433,570 |
2025-05-12 | $7.20 | $7.24 | $7.17 | $7.22 | $7.22 | 21,510,000 |
2025-05-09 | $7.23 | $7.25 | $7.07 | $7.10 | $7.10 | 22,168,900 |
2025-05-08 | $7.11 | $7.30 | $7.10 | $7.26 | $7.26 | 31,353,020 |
2025-05-07 | $7.22 | $7.29 | $7.06 | $7.15 | $7.15 | 30,366,660 |
2025-05-06 | $7.00 | $7.14 | $6.96 | $7.14 | $7.14 | 25,799,600 |
2025-04-30 | $6.77 | $6.94 | $6.77 | $6.92 | $6.92 | 20,049,100 |
2025-04-29 | $6.74 | $6.85 | $6.69 | $6.76 | $6.76 | 16,424,700 |
2025-04-28 | $6.83 | $6.87 | $6.70 | $6.75 | $6.75 | 15,657,700 |
2025-04-25 | $6.81 | $6.94 | $6.77 | $6.84 | $6.84 | 16,668,900 |
2025-04-24 | $6.93 | $6.95 | $6.74 | $6.78 | $6.78 | 22,401,510 |
2025-04-23 | $6.92 | $7.02 | $6.91 | $6.95 | $6.95 | 23,391,500 |
2025-04-22 | $6.94 | $6.94 | $6.82 | $6.86 | $6.86 | 16,505,200 |
2025-04-21 | $6.82 | $6.94 | $6.78 | $6.94 | $6.94 | 15,841,600 |
2025-04-18 | $6.73 | $6.88 | $6.73 | $6.82 | $6.82 | 16,567,200 |
2025-04-17 | $6.71 | $6.89 | $6.71 | $6.76 | $6.76 | 18,405,300 |
2025-04-16 | $6.87 | $6.96 | $6.67 | $6.78 | $6.78 | 21,955,300 |
2025-04-15 | $6.99 | $7.03 | $6.84 | $6.93 | $6.93 | 23,306,390 |
2025-04-14 | $7.20 | $7.23 | $6.94 | $6.99 | $6.99 | 46,933,300 |
2025-04-11 | $6.48 | $7.03 | $6.45 | $6.85 | $6.85 | 57,342,990 |
2025-04-10 | $6.65 | $6.86 | $6.61 | $6.61 | $6.61 | 51,285,800 |
2025-04-09 | $6.01 | $6.52 | $5.64 | $6.48 | $6.48 | 60,769,300 |
2025-04-08 | $6.30 | $6.55 | $6.12 | $6.30 | $6.30 | 48,263,410 |
2025-04-07 | $7.10 | $7.20 | $6.22 | $6.22 | $6.22 | 62,797,510 |
2025-04-03 | $7.80 | $7.92 | $7.76 | $7.77 | $7.77 | 18,340,210 |
2025-04-02 | $7.85 | $8.04 | $7.85 | $7.90 | $7.90 | 17,749,740 |
2025-04-01 | $7.85 | $7.95 | $7.83 | $7.88 | $7.88 | 16,539,400 |
2025-03-31 | $7.87 | $7.91 | $7.73 | $7.85 | $7.85 | 23,575,100 |
2025-03-28 | $7.92 | $8.14 | $7.90 | $7.99 | $7.99 | 40,340,610 |
2025-03-27 | $7.81 | $7.96 | $7.66 | $7.91 | $7.91 | 31,262,200 |
2025-03-26 | $7.86 | $7.96 | $7.84 | $7.87 | $7.87 | 20,056,300 |
2025-03-25 | $7.99 | $8.01 | $7.82 | $7.86 | $7.86 | 24,138,500 |
2025-03-24 | $8.05 | $8.12 | $7.74 | $7.97 | $7.97 | 38,541,640 |
2025-03-21 | $8.31 | $8.38 | $8.01 | $8.07 | $8.07 | 51,160,210 |
2025-03-20 | $8.37 | $8.45 | $8.33 | $8.36 | $8.36 | 28,857,440 |
2025-03-19 | $8.48 | $8.48 | $8.32 | $8.39 | $8.39 | 45,197,440 |
2025-03-18 | $8.59 | $8.66 | $8.47 | $8.51 | $8.51 | 43,532,610 |
2025-03-17 | $8.61 | $8.77 | $8.55 | $8.57 | $8.57 | 48,154,400 |
2025-03-14 | $8.46 | $8.62 | $8.34 | $8.61 | $8.61 | 57,238,280 |
2025-03-13 | $8.81 | $8.87 | $8.37 | $8.51 | $8.51 | 104,897,080 |
2025-03-12 | $8.69 | $9.30 | $8.69 | $8.89 | $8.89 | 171,608,430 |
2025-03-11 | $8.27 | $8.60 | $8.24 | $8.46 | $8.46 | 44,729,450 |
2025-03-10 | $8.55 | $8.64 | $8.41 | $8.47 | $8.47 | 50,251,800 |
2025-03-07 | $8.90 | $8.93 | $8.52 | $8.55 | $8.55 | 106,824,200 |
2025-03-06 | $8.90 | $9.12 | $8.82 | $9.01 | $9.01 | 119,169,000 |
2025-03-05 | $8.90 | $9.05 | $8.63 | $8.86 | $8.86 | 85,070,510 |
2025-03-04 | $8.84 | $9.15 | $8.76 | $8.94 | $8.94 | 112,481,010 |
2025-03-03 | $8.40 | $8.99 | $8.14 | $8.93 | $8.93 | 122,715,600 |
2025-02-28 | $8.72 | $9.07 | $8.50 | $8.52 | $8.52 | 147,423,140 |
2025-02-27 | $8.80 | $8.88 | $8.40 | $8.64 | $8.64 | 77,640,510 |
2025-02-26 | $8.67 | $8.88 | $8.56 | $8.82 | $8.82 | 86,865,780 |
2025-02-25 | $8.55 | $8.87 | $8.51 | $8.70 | $8.70 | 65,100,000 |
2025-02-24 | $8.76 | $8.88 | $8.67 | $8.77 | $8.77 | 79,321,400 |
2025-02-20 | $8.59 | $8.92 | $8.56 | $8.75 | $8.75 | 133,439,840 |
2025-02-19 | $7.95 | $8.58 | $7.94 | $8.55 | $8.55 | 105,490,270 |
2025-02-18 | $8.30 | $8.38 | $7.92 | $7.95 | $7.95 | 64,637,300 |
2025-02-17 | $8.38 | $8.49 | $8.28 | $8.38 | $8.38 | 48,620,600 |
2025-02-14 | $8.38 | $8.47 | $8.28 | $8.37 | $8.37 | 48,931,670 |
2025-02-13 | $8.63 | $8.64 | $8.38 | $8.39 | $8.39 | 68,460,110 |
2025-02-12 | $8.52 | $8.70 | $8.48 | $8.70 | $8.70 | 86,836,400 |
2025-02-11 | $8.50 | $8.64 | $8.32 | $8.51 | $8.51 | 70,545,800 |
2025-02-10 | $8.43 | $8.54 | $8.34 | $8.52 | $8.52 | 67,805,270 |
2025-02-07 | $8.40 | $8.67 | $8.31 | $8.46 | $8.46 | 106,472,210 |
2025-02-06 | $7.80 | $8.30 | $7.75 | $8.27 | $8.27 | 78,110,990 |
2025-02-05 | $7.74 | $7.92 | $7.73 | $7.84 | $7.84 | 34,465,490 |
2025-01-27 | $7.87 | $7.95 | $7.67 | $7.69 | $7.69 | 35,295,200 |
2025-01-24 | $7.58 | $7.92 | $7.54 | $7.83 | $7.83 | 54,976,110 |
2025-01-23 | $7.74 | $7.95 | $7.62 | $7.65 | $7.65 | 59,981,780 |
2025-01-22 | $7.55 | $7.74 | $7.51 | $7.58 | $7.58 | 35,257,700 |
2025-01-21 | $7.78 | $7.85 | $7.46 | $7.64 | $7.64 | 52,144,510 |
2025-01-20 | $7.83 | $7.92 | $7.72 | $7.75 | $7.75 | 43,946,180 |
2025-01-17 | $7.86 | $7.91 | $7.67 | $7.71 | $7.71 | 59,343,760 |
2025-01-16 | $7.85 | $8.26 | $7.80 | $7.92 | $7.92 | 72,305,670 |
2025-01-15 | $8.00 | $8.01 | $7.74 | $7.78 | $7.78 | 68,524,440 |
2025-01-14 | $7.40 | $7.98 | $7.40 | $7.95 | $7.95 | 101,088,600 |
2025-01-13 | $7.58 | $7.85 | $7.20 | $7.32 | $7.32 | 100,636,400 |
2025-01-09 | $8.78 | $9.30 | $8.61 | $9.29 | $9.29 | 159,904,890 |
2025-01-08 | $9.00 | $9.15 | $8.70 | $8.90 | $8.90 | 132,868,830 |
2025-01-07 | $8.31 | $9.10 | $7.95 | $9.10 | $9.10 | 164,673,150 |
2025-01-06 | $8.34 | $9.30 | $8.23 | $8.58 | $8.58 | 175,991,480 |
2025-01-03 | $8.07 | $8.86 | $7.82 | $8.54 | $8.54 | 143,572,010 |
2025-01-02 | $8.00 | $8.30 | $7.70 | $8.09 | $8.09 | 70,063,340 |
2024-12-31 | $8.02 | $8.37 | $7.99 | $8.11 | $8.11 | 67,143,100 |
2024-12-30 | $7.99 | $8.15 | $7.80 | $8.00 | $8.00 | 37,733,450 |
2024-12-27 | $7.75 | $8.24 | $7.63 | $8.03 | $8.03 | 66,442,750 |
2024-12-26 | $7.66 | $7.88 | $7.66 | $7.75 | $7.75 | 31,154,350 |
2024-12-25 | $8.02 | $8.04 | $7.69 | $7.73 | $7.73 | 39,503,650 |
2024-12-24 | $7.92 | $8.07 | $7.71 | $8.05 | $8.05 | 43,226,770 |
2024-12-23 | $8.37 | $8.44 | $7.85 | $7.91 | $7.91 | 63,045,800 |
2024-12-20 | $7.92 | $8.54 | $7.90 | $8.36 | $8.36 | 77,061,360 |
2024-12-19 | $7.86 | $8.15 | $7.82 | $7.94 | $7.94 | 37,418,300 |
2024-12-18 | $7.70 | $8.29 | $7.48 | $7.99 | $7.99 | 60,891,500 |
2024-12-17 | $8.06 | $8.10 | $7.60 | $7.62 | $7.62 | 58,421,100 |
2024-12-16 | $8.48 | $8.55 | $8.04 | $8.13 | $8.13 | 61,040,900 |
2024-12-13 | $8.55 | $8.79 | $8.43 | $8.47 | $8.47 | 78,359,520 |
2024-12-12 | $8.45 | $8.81 | $8.38 | $8.64 | $8.64 | 110,306,210 |
2024-12-11 | $8.00 | $8.56 | $7.93 | $8.54 | $8.54 | 112,440,860 |
2024-12-10 | $8.27 | $8.34 | $8.01 | $8.04 | $8.04 | 65,606,870 |
2024-12-09 | $8.10 | $8.22 | $7.87 | $7.96 | $7.96 | 52,850,100 |
2024-12-06 | $8.21 | $8.24 | $8.02 | $8.14 | $8.14 | 62,390,170 |
2024-12-05 | $8.08 | $8.27 | $8.02 | $8.21 | $8.21 | 68,097,870 |
2024-12-04 | $8.00 | $8.54 | $7.95 | $8.19 | $8.19 | 110,538,580 |
2024-12-03 | $8.01 | $8.15 | $7.78 | $7.88 | $7.88 | 79,889,960 |
2024-12-02 | $7.73 | $8.17 | $7.61 | $7.98 | $7.98 | 101,567,700 |
2024-11-29 | $7.16 | $8.48 | $7.16 | $7.91 | $7.91 | 155,294,380 |
2024-11-14 | $8.64 | $8.81 | $8.56 | $8.66 | $8.66 | 91,452,290 |
2024-11-13 | $8.41 | $8.78 | $8.31 | $8.63 | $8.63 | 89,887,080 |
2024-11-12 | $8.75 | $9.05 | $8.42 | $8.51 | $8.51 | 121,090,100 |
2024-11-11 | $8.69 | $8.95 | $8.60 | $8.73 | $8.73 | 128,802,050 |
2024-11-08 | $8.88 | $9.66 | $8.75 | $8.80 | $8.80 | 210,689,770 |
2024-11-07 | $8.05 | $9.38 | $7.93 | $8.87 | $8.87 | 197,638,320 |
2024-11-06 | $7.56 | $8.10 | $7.49 | $7.98 | $7.98 | 158,255,570 |
2024-11-05 | $7.20 | $7.66 | $7.14 | $7.56 | $7.56 | 95,039,680 |
2024-11-04 | $6.81 | $7.14 | $6.81 | $7.12 | $7.12 | 55,807,370 |
2024-11-01 | $7.32 | $7.36 | $6.75 | $6.76 | $6.76 | 96,631,600 |
2024-10-31 | $7.25 | $7.48 | $7.19 | $7.41 | $7.41 | 79,888,370 |
2024-10-30 | $7.15 | $7.33 | $7.11 | $7.25 | $7.25 | 60,749,100 |
2024-10-29 | $7.56 | $7.56 | $7.19 | $7.21 | $7.21 | 93,330,960 |
2024-10-28 | $7.40 | $7.57 | $7.25 | $7.54 | $7.54 | 88,031,660 |
2024-10-25 | $7.49 | $7.55 | $7.34 | $7.41 | $7.41 | 78,446,200 |
2024-10-24 | $7.31 | $7.42 | $7.20 | $7.29 | $7.29 | 67,560,110 |
2024-10-23 | $7.46 | $7.76 | $7.37 | $7.40 | $7.40 | 112,291,280 |
2024-10-22 | $7.90 | $8.29 | $7.45 | $7.60 | $7.60 | 196,081,630 |
2024-10-21 | $7.35 | $8.29 | $7.30 | $7.80 | $7.80 | 185,307,190 |
2024-10-18 | $6.82 | $7.35 | $6.77 | $7.18 | $7.18 | 116,020,720 |
2024-10-17 | $6.71 | $7.02 | $6.71 | $6.77 | $6.77 | 89,983,450 |
2024-10-16 | $6.56 | $6.81 | $6.51 | $6.64 | $6.64 | 61,813,700 |
2024-10-15 | $6.80 | $7.16 | $6.66 | $6.73 | $6.73 | 100,353,110 |
2024-10-14 | $6.50 | $6.86 | $6.44 | $6.84 | $6.84 | 78,748,000 |
2024-10-11 | $6.97 | $6.97 | $6.33 | $6.48 | $6.48 | 103,108,790 |
2024-10-10 | $7.00 | $7.39 | $6.82 | $7.00 | $7.00 | 123,298,870 |
2024-10-09 | $7.67 | $7.79 | $6.90 | $6.93 | $6.93 | 193,843,000 |
2024-10-08 | $7.92 | $7.92 | $7.07 | $7.92 | $7.92 | 223,120,410 |
2024-09-30 | $6.00 | $6.65 | $5.79 | $6.60 | $6.60 | 170,003,440 |
2024-09-27 | $5.45 | $5.79 | $5.38 | $5.65 | $5.65 | 110,427,960 |
2024-09-26 | $5.34 | $5.39 | $5.20 | $5.39 | $5.39 | 81,190,700 |
2024-09-25 | $5.12 | $5.53 | $5.07 | $5.29 | $5.29 | 116,217,840 |
2024-09-24 | $4.95 | $5.05 | $4.79 | $5.04 | $5.04 | 68,809,390 |
2024-09-23 | $4.96 | $5.03 | $4.84 | $4.94 | $4.94 | 41,269,100 |
2024-09-20 | $5.03 | $5.04 | $4.92 | $4.95 | $4.95 | 52,964,620 |
2024-09-19 | $5.00 | $5.13 | $4.97 | $5.06 | $5.06 | 70,812,000 |
2024-09-18 | $4.96 | $5.02 | $4.83 | $4.92 | $4.92 | 52,391,600 |
2024-09-13 | $4.94 | $4.99 | $4.84 | $4.85 | $4.85 | 45,563,500 |
2024-09-12 | $5.06 | $5.08 | $4.92 | $4.94 | $4.94 | 45,496,800 |
2024-09-11 | $5.15 | $5.16 | $4.99 | $5.02 | $5.02 | 44,406,150 |
2024-09-10 | $5.23 | $5.24 | $4.97 | $5.17 | $5.17 | 64,186,000 |
2024-09-09 | $5.36 | $5.52 | $5.18 | $5.24 | $5.24 | 71,888,300 |
2024-09-06 | $5.54 | $5.70 | $5.39 | $5.40 | $5.40 | 104,201,060 |
2024-09-05 | $5.36 | $5.76 | $5.28 | $5.64 | $5.64 | 149,189,900 |
2024-09-04 | $5.50 | $5.61 | $5.23 | $5.36 | $5.36 | 122,259,960 |
2024-09-03 | $5.67 | $5.88 | $5.49 | $5.59 | $5.59 | 161,307,700 |
2024-09-02 | $5.75 | $6.26 | $5.63 | $5.73 | $5.73 | 273,387,150 |
2024-08-30 | $4.90 | $5.74 | $4.90 | $5.74 | $5.74 | 185,795,650 |
2024-08-29 | $4.72 | $4.84 | $4.64 | $4.78 | $4.78 | 49,184,930 |
2024-08-28 | $4.68 | $4.98 | $4.68 | $4.81 | $4.81 | 50,843,300 |
2024-08-27 | $5.07 | $5.07 | $4.72 | $4.73 | $4.73 | 77,801,640 |
2024-08-26 | $4.87 | $5.15 | $4.85 | $5.15 | $5.15 | 95,488,900 |
2024-08-23 | $4.81 | $5.01 | $4.74 | $4.92 | $4.92 | 78,806,980 |
2024-08-22 | $4.88 | $5.05 | $4.78 | $4.83 | $4.83 | 78,788,460 |
2024-08-21 | $5.03 | $5.28 | $4.92 | $4.96 | $4.96 | 111,137,020 |
2024-08-20 | $4.78 | $5.60 | $4.78 | $5.12 | $5.12 | 151,431,400 |
2024-08-19 | $4.88 | $5.16 | $4.75 | $4.91 | $4.91 | 131,997,220 |
2024-08-16 | $4.54 | $5.35 | $4.54 | $4.89 | $4.89 | 163,662,800 |
2024-08-15 | $4.32 | $4.49 | $4.28 | $4.46 | $4.46 | 34,603,050 |
2024-08-14 | $4.27 | $4.41 | $4.25 | $4.35 | $4.35 | 27,154,250 |
2024-08-13 | $4.20 | $4.27 | $4.18 | $4.26 | $4.26 | 11,768,600 |
2024-08-12 | $4.25 | $4.30 | $4.18 | $4.20 | $4.20 | 15,250,460 |
2024-08-09 | $4.33 | $4.37 | $4.27 | $4.28 | $4.28 | 18,234,170 |
2024-08-08 | $4.26 | $4.32 | $4.19 | $4.31 | $4.31 | 17,981,550 |
2024-08-07 | $4.29 | $4.35 | $4.28 | $4.28 | $4.28 | 12,136,190 |
2024-08-06 | $4.30 | $4.37 | $4.26 | $4.31 | $4.31 | 18,610,560 |
2024-08-05 | $4.35 | $4.40 | $4.24 | $4.24 | $4.24 | 26,777,600 |
2024-08-02 | $4.43 | $4.49 | $4.36 | $4.37 | $4.37 | 25,646,150 |
2024-08-01 | $4.45 | $4.54 | $4.43 | $4.49 | $4.49 | 33,172,400 |
2024-07-31 | $4.33 | $4.46 | $4.31 | $4.45 | $4.45 | 35,017,800 |
2024-07-30 | $4.32 | $4.36 | $4.26 | $4.36 | $4.36 | 27,387,000 |
2024-07-29 | $4.23 | $4.32 | $4.19 | $4.30 | $4.30 | 26,863,500 |
2024-07-26 | $4.15 | $4.25 | $4.15 | $4.22 | $4.22 | 18,398,400 |
2024-07-25 | $4.15 | $4.22 | $4.08 | $4.16 | $4.16 | 18,598,500 |
2024-07-24 | $4.24 | $4.31 | $4.16 | $4.17 | $4.17 | 22,078,300 |
2024-07-23 | $4.42 | $4.42 | $4.27 | $4.27 | $4.27 | 27,945,950 |
2024-07-22 | $4.39 | $4.47 | $4.35 | $4.43 | $4.43 | 36,837,600 |
2024-07-19 | $4.15 | $4.44 | $4.15 | $4.37 | $4.37 | 46,537,900 |
2024-07-18 | $4.19 | $4.21 | $4.05 | $4.19 | $4.19 | 26,936,850 |
2024-07-17 | $4.35 | $4.36 | $4.21 | $4.21 | $4.21 | 19,744,600 |
2024-07-16 | $4.30 | $4.39 | $4.28 | $4.37 | $4.37 | 16,116,380 |
2024-07-15 | $4.39 | $4.40 | $4.30 | $4.32 | $4.32 | 16,891,920 |
2024-07-12 | $4.40 | $4.43 | $4.36 | $4.39 | $4.39 | 18,936,300 |
2024-07-11 | $4.40 | $4.45 | $4.36 | $4.43 | $4.43 | 27,105,350 |
2024-07-10 | $4.25 | $4.38 | $4.24 | $4.30 | $4.30 | 24,411,000 |
2024-07-09 | $4.10 | $4.28 | $4.08 | $4.28 | $4.28 | 30,474,040 |
2024-07-08 | $4.27 | $4.27 | $4.08 | $4.10 | $4.10 | 23,560,200 |
2024-07-05 | $4.26 | $4.32 | $4.18 | $4.30 | $4.30 | 18,921,500 |
2024-07-04 | $4.39 | $4.43 | $4.25 | $4.26 | $4.26 | 22,278,500 |
2024-07-03 | $4.42 | $4.47 | $4.37 | $4.41 | $4.41 | 19,226,900 |
2024-07-02 | $4.42 | $4.48 | $4.38 | $4.42 | $4.42 | 22,880,760 |
2024-07-01 | $4.42 | $4.47 | $4.32 | $4.42 | $4.42 | 25,213,500 |
2024-06-28 | $4.38 | $4.52 | $4.33 | $4.45 | $4.45 | 29,415,750 |
2024-06-27 | $4.47 | $4.51 | $4.37 | $4.39 | $4.39 | 23,933,910 |
2024-06-26 | $4.35 | $4.52 | $4.24 | $4.51 | $4.51 | 30,124,200 |
2024-06-25 | $4.40 | $4.45 | $4.30 | $4.34 | $4.34 | 25,376,800 |
2024-06-24 | $4.58 | $4.66 | $4.39 | $4.40 | $4.40 | 32,170,600 |
2024-06-21 | $4.62 | $4.72 | $4.50 | $4.64 | $4.64 | 31,449,100 |
2024-06-20 | $4.77 | $4.80 | $4.61 | $4.62 | $4.62 | 37,862,600 |
2024-06-19 | $4.74 | $4.93 | $4.71 | $4.80 | $4.80 | 53,192,950 |
2024-06-18 | $4.60 | $4.85 | $4.56 | $4.75 | $4.75 | 45,404,490 |
2024-06-17 | $4.53 | $4.63 | $4.53 | $4.58 | $4.58 | 20,810,300 |
2024-06-14 | $4.54 | $4.58 | $4.47 | $4.56 | $4.56 | 21,149,300 |
2024-06-13 | $4.55 | $4.65 | $4.53 | $4.57 | $4.57 | 30,502,320 |
2024-06-12 | $4.48 | $4.57 | $4.46 | $4.53 | $4.53 | 30,046,160 |
2024-06-11 | $4.25 | $4.48 | $4.19 | $4.48 | $4.48 | 32,385,760 |
2024-06-07 | $4.30 | $4.39 | $4.22 | $4.29 | $4.29 | 26,094,000 |
2024-06-06 | $4.40 | $4.55 | $4.20 | $4.24 | $4.24 | 38,612,980 |
2024-06-05 | $4.45 | $4.52 | $4.37 | $4.41 | $4.41 | 31,017,490 |
2024-06-04 | $4.74 | $4.74 | $4.35 | $4.47 | $4.47 | 67,894,110 |
2024-06-03 | $4.75 | $4.84 | $4.69 | $4.78 | $4.78 | 35,881,490 |
2024-05-31 | $4.67 | $4.79 | $4.66 | $4.75 | $4.75 | 23,486,100 |
2024-05-30 | $4.67 | $4.74 | $4.57 | $4.69 | $4.69 | 23,153,860 |
2024-05-29 | $4.77 | $4.82 | $4.67 | $4.71 | $4.71 | 28,159,740 |
2024-05-28 | $4.78 | $4.92 | $4.73 | $4.79 | $4.79 | 39,237,540 |
2024-05-27 | $4.72 | $4.79 | $4.62 | $4.77 | $4.77 | 25,028,800 |
2024-05-24 | $4.77 | $4.85 | $4.70 | $4.70 | $4.70 | 20,426,500 |
2024-05-23 | $4.88 | $4.90 | $4.77 | $4.78 | $4.78 | 26,538,150 |
2024-05-22 | $4.80 | $4.92 | $4.79 | $4.90 | $4.90 | 27,220,970 |
2024-05-21 | $4.82 | $4.86 | $4.78 | $4.83 | $4.83 | 18,324,900 |
2024-05-20 | $4.83 | $4.86 | $4.78 | $4.82 | $4.82 | 21,219,650 |
2024-05-17 | $4.70 | $4.83 | $4.67 | $4.83 | $4.83 | 30,263,200 |
2024-05-16 | $4.65 | $4.75 | $4.65 | $4.69 | $4.69 | 22,383,600 |
2024-05-15 | $4.69 | $4.75 | $4.61 | $4.64 | $4.64 | 22,038,300 |
2024-05-14 | $4.70 | $4.79 | $4.67 | $4.69 | $4.69 | 23,642,720 |
2024-05-13 | $4.77 | $4.85 | $4.63 | $4.69 | $4.69 | 35,935,460 |
2024-05-10 | $4.95 | $4.98 | $4.78 | $4.80 | $4.80 | 33,744,150 |
2024-05-09 | $4.90 | $4.98 | $4.87 | $4.95 | $4.95 | 29,599,100 |
2024-05-08 | $4.95 | $4.95 | $4.83 | $4.85 | $4.85 | 24,867,990 |
2024-05-07 | $4.92 | $4.98 | $4.87 | $4.95 | $4.95 | 27,718,230 |
2024-05-06 | $4.95 | $5.01 | $4.90 | $4.95 | $4.95 | 30,612,870 |
2024-04-30 | $4.92 | $4.98 | $4.82 | $4.87 | $4.87 | 35,316,240 |
2024-04-29 | $4.73 | $4.92 | $4.73 | $4.91 | $4.91 | 48,585,380 |
2024-04-26 | $4.59 | $4.75 | $4.57 | $4.72 | $4.72 | 45,719,430 |
2024-04-25 | $4.52 | $4.63 | $4.46 | $4.62 | $4.62 | 35,942,500 |
2024-04-24 | $4.34 | $4.64 | $4.33 | $4.53 | $4.53 | 46,694,680 |
2024-04-23 | $4.27 | $4.35 | $4.26 | $4.32 | $4.32 | 21,761,000 |
2024-04-22 | $4.25 | $4.32 | $4.14 | $4.25 | $4.25 | 25,207,900 |
2024-04-19 | $4.38 | $4.49 | $4.29 | $4.31 | $4.31 | 36,156,570 |
2024-04-18 | $4.58 | $4.60 | $4.42 | $4.44 | $4.44 | 47,025,170 |
2024-04-17 | $4.33 | $4.60 | $4.28 | $4.59 | $4.59 | 66,959,340 |
2024-04-16 | $4.51 | $4.53 | $4.17 | $4.17 | $4.17 | 69,192,200 |
2024-04-15 | $4.98 | $5.09 | $4.50 | $4.59 | $4.59 | 112,747,830 |
2024-04-12 | $5.70 | $6.03 | $4.71 | $5.05 | $5.05 | 163,792,870 |
2024-04-11 | $5.52 | $5.86 | $5.47 | $5.80 | $5.80 | 82,519,180 |
2024-04-10 | $5.60 | $5.85 | $5.56 | $5.61 | $5.61 | 65,019,760 |
2024-04-09 | $5.66 | $5.72 | $5.55 | $5.66 | $5.66 | 57,230,800 |
2024-04-08 | $5.30 | $5.80 | $5.30 | $5.77 | $5.77 | 101,965,720 |
2024-04-03 | $5.49 | $5.53 | $5.26 | $5.35 | $5.35 | 45,709,300 |
2024-04-02 | $5.60 | $5.70 | $5.46 | $5.53 | $5.53 | 53,588,390 |
2024-04-01 | $5.58 | $5.64 | $5.49 | $5.59 | $5.59 | 56,446,450 |
2024-03-29 | $5.32 | $5.58 | $5.25 | $5.58 | $5.58 | 76,381,390 |
2024-03-28 | $5.08 | $5.35 | $5.05 | $5.29 | $5.29 | 50,768,960 |
2024-03-27 | $5.39 | $5.43 | $5.08 | $5.09 | $5.09 | 56,331,100 |
2024-03-26 | $5.39 | $5.57 | $5.25 | $5.45 | $5.45 | 66,787,310 |
2024-03-25 | $5.70 | $5.75 | $5.50 | $5.50 | $5.50 | 95,074,880 |
2024-03-22 | $5.41 | $5.98 | $5.34 | $5.80 | $5.80 | 166,713,320 |
2024-03-21 | $5.36 | $5.54 | $5.32 | $5.44 | $5.44 | 70,021,870 |
2024-03-20 | $5.30 | $5.44 | $5.25 | $5.39 | $5.39 | 74,464,660 |
2024-03-19 | $5.18 | $5.60 | $5.17 | $5.35 | $5.35 | 103,219,540 |
2024-03-18 | $5.11 | $5.22 | $5.09 | $5.22 | $5.22 | 54,353,470 |
2024-03-15 | $5.06 | $5.09 | $5.00 | $5.08 | $5.08 | 35,665,020 |
2024-03-14 | $5.05 | $5.09 | $4.96 | $5.02 | $5.02 | 44,256,310 |
2024-03-13 | $5.08 | $5.14 | $5.03 | $5.09 | $5.09 | 56,808,220 |
2024-03-12 | $4.93 | $5.17 | $4.91 | $5.15 | $5.15 | 88,005,240 |
2024-03-11 | $4.86 | $4.92 | $4.78 | $4.92 | $4.92 | 35,749,590 |
2024-03-08 | $4.79 | $4.88 | $4.72 | $4.87 | $4.87 | 32,143,360 |
2024-03-07 | $4.89 | $4.94 | $4.78 | $4.79 | $4.79 | 41,214,720 |
2024-03-06 | $4.78 | $4.90 | $4.71 | $4.84 | $4.84 | 32,721,690 |
2024-03-05 | $4.90 | $4.90 | $4.78 | $4.82 | $4.82 | 37,618,290 |
2024-03-04 | $4.97 | $4.98 | $4.83 | $4.94 | $4.94 | 38,510,850 |
2024-03-01 | $4.88 | $5.00 | $4.85 | $4.96 | $4.96 | 50,841,390 |
2024-02-29 | $4.55 | $4.87 | $4.53 | $4.86 | $4.86 | 53,597,070 |
2024-02-28 | $5.01 | $5.09 | $4.57 | $4.59 | $4.59 | 80,845,180 |
2024-02-27 | $4.76 | $5.01 | $4.75 | $5.01 | $5.01 | 55,869,090 |
2024-02-26 | $4.73 | $4.90 | $4.68 | $4.81 | $4.81 | 57,956,820 |
2024-02-23 | $4.62 | $4.74 | $4.54 | $4.72 | $4.72 | 55,419,990 |
2024-02-22 | $4.40 | $4.56 | $4.39 | $4.56 | $4.56 | 46,609,110 |
2024-02-21 | $4.35 | $4.55 | $4.30 | $4.42 | $4.42 | 50,794,070 |
2024-02-20 | $4.33 | $4.43 | $4.22 | $4.40 | $4.40 | 44,404,300 |
2024-02-19 | $4.21 | $4.35 | $4.19 | $4.30 | $4.30 | 48,692,200 |
2024-02-08 | $3.81 | $4.17 | $3.78 | $4.15 | $4.15 | 56,255,980 |
2024-02-07 | $3.76 | $4.03 | $3.71 | $3.80 | $3.80 | 49,604,630 |
2024-02-06 | $3.55 | $3.87 | $3.38 | $3.76 | $3.76 | 45,882,590 |
2024-02-05 | $4.07 | $4.07 | $3.52 | $3.60 | $3.60 | 51,421,980 |
2024-02-02 | $4.27 | $4.40 | $3.92 | $4.07 | $4.07 | 32,810,310 |
2024-02-01 | $4.32 | $4.41 | $4.22 | $4.28 | $4.28 | 28,087,490 |
2024-01-31 | $4.66 | $4.69 | $4.30 | $4.35 | $4.35 | 41,619,550 |
2024-01-30 | $4.87 | $4.91 | $4.66 | $4.69 | $4.69 | 25,178,500 |
2024-01-29 | $5.09 | $5.11 | $4.87 | $4.90 | $4.90 | 26,057,340 |
2024-01-26 | $5.10 | $5.17 | $5.05 | $5.06 | $5.06 | 31,254,320 |
2024-01-25 | $4.95 | $5.14 | $4.90 | $5.12 | $5.12 | 42,854,630 |
2024-01-24 | $4.91 | $4.97 | $4.73 | $4.96 | $4.96 | 31,883,230 |
2024-01-23 | $4.90 | $4.95 | $4.83 | $4.89 | $4.89 | 28,550,510 |
2024-01-22 | $5.20 | $5.23 | $4.86 | $4.89 | $4.89 | 31,291,350 |
2024-01-19 | $5.30 | $5.34 | $5.18 | $5.19 | $5.19 | 22,373,420 |
2024-01-18 | $5.28 | $5.34 | $5.14 | $5.30 | $5.30 | 37,256,520 |
2024-01-17 | $5.46 | $5.49 | $5.31 | $5.33 | $5.33 | 26,509,680 |
2024-01-16 | $5.56 | $5.64 | $5.41 | $5.50 | $5.50 | 43,454,230 |
2024-01-15 | $5.47 | $5.59 | $5.46 | $5.54 | $5.54 | 22,454,430 |
2024-01-12 | $5.56 | $5.59 | $5.49 | $5.50 | $5.50 | 26,252,530 |
2024-01-11 | $5.48 | $5.63 | $5.47 | $5.62 | $5.62 | 32,124,910 |
2024-01-10 | $5.59 | $5.61 | $5.48 | $5.50 | $5.50 | 29,970,330 |
2024-01-09 | $5.64 | $5.70 | $5.57 | $5.63 | $5.63 | 26,735,760 |
2024-01-08 | $5.72 | $5.77 | $5.56 | $5.60 | $5.60 | 32,129,100 |
2024-01-05 | $5.91 | $5.98 | $5.70 | $5.75 | $5.75 | 47,232,060 |
2024-01-04 | $6.01 | $6.02 | $5.90 | $5.93 | $5.93 | 42,116,880 |
2024-01-03 | $6.04 | $6.20 | $5.96 | $6.05 | $6.05 | 67,883,240 |
2024-01-02 | $6.03 | $6.25 | $6.00 | $6.07 | $6.07 | 93,028,060 |
2024-01-01 | $6.01 | $6.01 | $6.01 | $6.01 | $6.01 | 0 |
2023-12-29 | $5.91 | $6.03 | $5.82 | $6.01 | $6.01 | 85,811,890 |
2023-12-28 | $5.75 | $5.89 | $5.66 | $5.86 | $5.86 | 47,241,240 |
2023-12-27 | $5.71 | $5.79 | $5.68 | $5.75 | $5.75 | 31,217,660 |
2023-12-26 | $5.80 | $5.83 | $5.66 | $5.70 | $5.70 | 30,170,540 |
2023-12-25 | $5.87 | $5.88 | $5.75 | $5.83 | $5.83 | 29,980,610 |
2023-12-22 | $6.01 | $6.06 | $5.81 | $5.86 | $5.86 | 51,492,770 |
2023-12-21 | $5.99 | $6.04 | $5.88 | $6.00 | $6.00 | 46,122,370 |
2023-12-20 | $6.08 | $6.14 | $5.99 | $6.03 | $6.03 | 50,198,330 |
2023-12-19 | $6.05 | $6.10 | $6.01 | $6.07 | $6.07 | 34,547,790 |
2023-12-18 | $6.16 | $6.18 | $6.00 | $6.03 | $6.03 | 43,712,030 |
2023-12-15 | $6.29 | $6.30 | $6.13 | $6.15 | $6.15 | 56,296,230 |
2023-12-14 | $6.45 | $6.47 | $6.25 | $6.27 | $6.27 | 67,174,190 |
2023-12-13 | $6.48 | $6.52 | $6.35 | $6.40 | $6.40 | 69,884,140 |
2023-12-12 | $6.39 | $6.49 | $6.37 | $6.45 | $6.45 | 73,374,670 |
2023-12-11 | $6.39 | $6.44 | $6.32 | $6.42 | $6.42 | 78,460,410 |
2023-12-08 | $6.63 | $6.70 | $6.36 | $6.36 | $6.36 | 116,789,200 |
2023-12-07 | $6.63 | $6.72 | $6.57 | $6.64 | $6.64 | 83,730,870 |
2023-12-06 | $6.68 | $6.76 | $6.63 | $6.66 | $6.66 | 103,993,380 |
2023-12-05 | $7.05 | $7.10 | $6.65 | $6.65 | $6.65 | 167,395,490 |
2023-12-04 | $7.17 | $7.34 | $7.05 | $7.11 | $7.11 | 167,352,080 |
2023-12-01 | $7.40 | $7.55 | $6.90 | $7.25 | $7.25 | 279,956,020 |
2023-11-30 | $7.78 | $7.98 | $7.26 | $7.56 | $7.56 | 296,945,510 |
2023-11-29 | $8.13 | $8.50 | $7.52 | $7.81 | $7.81 | 401,586,490 |
2023-11-28 | $7.29 | $8.28 | $7.09 | $8.14 | $8.14 | 424,012,200 |
2023-11-27 | $6.50 | $6.98 | $6.43 | $6.98 | $6.98 | 294,957,370 |
2023-11-24 | $5.90 | $5.90 | $5.74 | $5.82 | $5.82 | 38,761,650 |
2023-11-23 | $5.80 | $5.93 | $5.77 | $5.93 | $5.93 | 35,647,540 |
2023-11-22 | $5.89 | $5.93 | $5.80 | $5.80 | $5.80 | 41,632,330 |
2023-11-21 | $6.01 | $6.09 | $5.91 | $5.94 | $5.94 | 52,619,920 |
2023-11-20 | $6.12 | $6.15 | $5.99 | $6.04 | $6.04 | 60,515,590 |
2023-11-17 | $6.00 | $6.08 | $5.93 | $6.00 | $6.00 | 72,922,870 |
2023-11-16 | $6.13 | $6.28 | $6.01 | $6.06 | $6.06 | 100,503,470 |
2023-11-15 | $6.10 | $6.44 | $6.04 | $6.07 | $6.07 | 148,765,520 |
2023-11-14 | $5.83 | $6.19 | $5.81 | $6.03 | $6.03 | 125,791,740 |
2023-11-13 | $5.80 | $6.25 | $5.80 | $5.96 | $5.96 | 147,494,970 |
2023-11-10 | $5.47 | $5.99 | $5.46 | $5.70 | $5.70 | 105,312,620 |
2023-11-09 | $5.60 | $5.64 | $5.47 | $5.50 | $5.50 | 23,502,020 |
2023-11-08 | $5.65 | $5.65 | $5.55 | $5.59 | $5.59 | 34,888,110 |
2023-11-07 | $5.54 | $5.66 | $5.52 | $5.65 | $5.65 | 40,841,470 |
2023-11-06 | $5.49 | $5.55 | $5.45 | $5.53 | $5.53 | 30,843,200 |
2023-11-03 | $5.30 | $5.47 | $5.27 | $5.46 | $5.46 | 29,838,200 |
2023-11-02 | $5.38 | $5.42 | $5.27 | $5.29 | $5.29 | 16,942,900 |
2023-11-01 | $5.40 | $5.44 | $5.36 | $5.38 | $5.38 | 16,582,990 |
2023-10-31 | $5.42 | $5.48 | $5.32 | $5.37 | $5.37 | 23,584,110 |
2023-10-30 | $5.31 | $5.46 | $5.30 | $5.42 | $5.42 | 31,606,190 |
2023-10-27 | $5.29 | $5.40 | $5.25 | $5.37 | $5.37 | 44,865,220 |
2023-10-26 | $5.12 | $5.25 | $5.11 | $5.24 | $5.24 | 21,259,640 |
2023-10-25 | $5.11 | $5.18 | $5.07 | $5.16 | $5.16 | 15,957,380 |
2023-10-24 | $5.05 | $5.14 | $4.93 | $5.09 | $5.09 | 21,962,310 |
2023-10-23 | $5.15 | $5.16 | $4.97 | $5.01 | $5.01 | 15,253,680 |
2023-10-20 | $5.30 | $5.37 | $5.15 | $5.16 | $5.16 | 25,192,220 |
2023-10-19 | $5.26 | $5.45 | $5.25 | $5.33 | $5.33 | 31,649,570 |
2023-10-18 | $5.38 | $5.41 | $5.26 | $5.30 | $5.30 | 17,938,600 |
2023-10-17 | $5.40 | $5.43 | $5.35 | $5.39 | $5.39 | 18,537,530 |
2023-10-16 | $5.49 | $5.50 | $5.37 | $5.41 | $5.41 | 27,022,220 |
2023-10-13 | $5.44 | $5.56 | $5.40 | $5.49 | $5.49 | 28,194,630 |
2023-10-12 | $5.47 | $5.50 | $5.41 | $5.46 | $5.46 | 24,448,230 |
2023-10-11 | $5.39 | $5.49 | $5.38 | $5.44 | $5.44 | 32,823,400 |
2023-10-10 | $5.32 | $5.55 | $5.28 | $5.43 | $5.43 | 49,134,620 |
2023-10-09 | $5.18 | $5.29 | $5.16 | $5.26 | $5.26 | 23,358,720 |
2023-09-28 | $5.02 | $5.18 | $5.02 | $5.16 | $5.16 | 28,776,330 |
2023-09-27 | $5.11 | $5.12 | $5.01 | $5.01 | $5.01 | 27,568,180 |
2023-09-26 | $5.08 | $5.16 | $5.01 | $5.12 | $5.12 | 20,134,360 |
2023-09-25 | $5.14 | $5.17 | $5.06 | $5.08 | $5.08 | 13,625,600 |
2023-09-22 | $5.00 | $5.15 | $4.99 | $5.14 | $5.14 | 17,384,980 |
2023-09-21 | $5.00 | $5.09 | $4.98 | $5.04 | $5.04 | 17,666,760 |
2023-09-20 | $5.08 | $5.12 | $4.99 | $4.99 | $4.99 | 14,257,450 |
2023-09-19 | $5.18 | $5.18 | $5.07 | $5.09 | $5.09 | 16,172,700 |
2023-09-18 | $5.21 | $5.25 | $5.17 | $5.19 | $5.19 | 16,401,200 |
2023-09-15 | $5.25 | $5.29 | $5.16 | $5.22 | $5.22 | 18,605,690 |
2023-09-14 | $5.29 | $5.34 | $5.18 | $5.23 | $5.23 | 24,340,420 |
2023-09-13 | $5.35 | $5.42 | $5.25 | $5.33 | $5.33 | 28,767,530 |
2023-09-12 | $5.40 | $5.47 | $5.36 | $5.38 | $5.38 | 28,010,020 |
2023-09-11 | $5.51 | $5.51 | $5.37 | $5.42 | $5.42 | 46,590,650 |
2023-09-08 | $5.28 | $5.69 | $5.28 | $5.52 | $5.52 | 74,664,990 |
2023-09-07 | $5.41 | $5.43 | $5.28 | $5.28 | $5.28 | 44,099,240 |
2023-09-06 | $5.22 | $5.49 | $5.20 | $5.46 | $5.46 | 65,115,480 |
2023-09-05 | $5.13 | $5.33 | $5.12 | $5.25 | $5.25 | 41,135,790 |
2023-09-04 | $5.03 | $5.13 | $5.03 | $5.13 | $5.13 | 15,528,800 |
2023-09-01 | $5.01 | $5.06 | $4.97 | $5.04 | $5.04 | 13,331,550 |
2023-08-31 | $5.00 | $5.04 | $4.98 | $5.01 | $5.01 | 14,588,700 |
2023-08-30 | $4.93 | $5.05 | $4.93 | $5.00 | $5.00 | 25,621,920 |
2023-08-29 | $4.69 | $4.94 | $4.69 | $4.91 | $4.91 | 19,067,420 |
2023-08-28 | $4.95 | $4.98 | $4.67 | $4.71 | $4.71 | 20,359,620 |
2023-08-25 | $4.85 | $4.86 | $4.66 | $4.70 | $4.70 | 20,325,810 |
2023-08-24 | $4.93 | $5.00 | $4.87 | $4.88 | $4.88 | 12,491,800 |
2023-08-23 | $5.07 | $5.07 | $4.93 | $4.93 | $4.93 | 11,838,640 |
2023-08-22 | $5.14 | $5.17 | $4.96 | $5.09 | $5.09 | 17,295,710 |
2023-08-21 | $5.15 | $5.22 | $5.12 | $5.14 | $5.14 | 16,748,290 |
2023-08-18 | $5.15 | $5.19 | $5.10 | $5.14 | $5.14 | 12,071,500 |
2023-08-17 | $5.08 | $5.16 | $5.05 | $5.15 | $5.15 | 9,170,300 |
2023-08-16 | $5.13 | $5.14 | $5.09 | $5.10 | $5.10 | 8,445,660 |
2023-08-15 | $5.14 | $5.18 | $5.07 | $5.15 | $5.15 | 12,543,230 |
2023-08-14 | $5.07 | $5.15 | $5.06 | $5.14 | $5.14 | 9,180,000 |
2023-08-11 | $5.27 | $5.27 | $5.11 | $5.11 | $5.11 | 18,896,660 |
2023-08-10 | $5.26 | $5.30 | $5.24 | $5.27 | $5.27 | 10,751,040 |
2023-08-09 | $5.31 | $5.36 | $5.26 | $5.28 | $5.28 | 11,359,410 |
2023-08-08 | $5.39 | $5.43 | $5.32 | $5.33 | $5.33 | 15,900,530 |
2023-08-07 | $5.45 | $5.45 | $5.39 | $5.41 | $5.41 | 14,537,200 |
2023-08-04 | $5.35 | $5.49 | $5.34 | $5.43 | $5.43 | 25,769,400 |
2023-08-03 | $5.36 | $5.45 | $5.34 | $5.36 | $5.36 | 23,939,860 |
2023-08-02 | $5.34 | $5.38 | $5.31 | $5.33 | $5.33 | 16,958,620 |
2023-08-01 | $5.37 | $5.39 | $5.31 | $5.35 | $5.35 | 15,866,810 |
2023-07-31 | $5.30 | $5.40 | $5.29 | $5.36 | $5.36 | 19,682,650 |
2023-07-28 | $5.26 | $5.34 | $5.21 | $5.33 | $5.33 | 19,783,000 |
2023-07-27 | $5.36 | $5.41 | $5.28 | $5.29 | $5.29 | 24,275,820 |
2023-07-26 | $5.46 | $5.46 | $5.35 | $5.38 | $5.38 | 21,350,520 |
2023-07-25 | $5.35 | $5.55 | $5.34 | $5.47 | $5.47 | 34,296,010 |
2023-07-24 | $5.35 | $5.41 | $5.29 | $5.30 | $5.30 | 18,256,500 |
2023-07-21 | $5.39 | $5.50 | $5.34 | $5.37 | $5.37 | 25,553,500 |
2023-07-20 | $5.62 | $5.62 | $5.37 | $5.39 | $5.39 | 32,928,000 |
2023-07-19 | $5.60 | $5.68 | $5.54 | $5.55 | $5.55 | 34,022,220 |
2023-07-18 | $5.62 | $5.76 | $5.59 | $5.62 | $5.62 | 45,593,760 |
2023-07-17 | $5.62 | $5.70 | $5.57 | $5.70 | $5.70 | 46,520,860 |
2023-07-14 | $5.69 | $5.74 | $5.60 | $5.63 | $5.63 | 67,275,380 |
2023-07-13 | $5.52 | $5.82 | $5.47 | $5.74 | $5.74 | 110,830,670 |
2023-07-12 | $5.32 | $5.69 | $5.29 | $5.54 | $5.54 | 88,803,500 |
2023-07-11 | $5.22 | $5.37 | $5.21 | $5.33 | $5.33 | 25,178,390 |
2023-07-10 | $5.28 | $5.29 | $5.20 | $5.22 | $5.22 | 16,184,940 |
2023-07-07 | $5.29 | $5.30 | $5.21 | $5.26 | $5.26 | 14,740,700 |
2023-07-06 | $5.24 | $5.38 | $5.24 | $5.30 | $5.30 | 18,641,020 |
2023-07-05 | $5.30 | $5.33 | $5.25 | $5.27 | $5.27 | 17,632,360 |
2023-07-04 | $5.27 | $5.33 | $5.23 | $5.29 | $5.29 | 20,514,530 |
2023-07-03 | $5.26 | $5.38 | $5.22 | $5.24 | $5.24 | 20,380,600 |
2023-06-30 | $5.12 | $5.27 | $5.10 | $5.25 | $5.25 | 24,688,730 |
2023-06-29 | $5.05 | $5.18 | $5.04 | $5.13 | $5.13 | 17,996,490 |
2023-06-28 | $5.20 | $5.21 | $5.01 | $5.08 | $5.08 | 20,240,530 |
2023-06-27 | $5.11 | $5.21 | $5.09 | $5.18 | $5.18 | 15,721,870 |
2023-06-26 | $5.20 | $5.24 | $5.10 | $5.12 | $5.12 | 21,528,280 |
2023-06-21 | $5.35 | $5.35 | $5.21 | $5.21 | $5.21 | 20,481,340 |
2023-06-20 | $5.39 | $5.43 | $5.31 | $5.37 | $5.37 | 21,726,130 |
2023-06-19 | $5.37 | $5.45 | $5.35 | $5.42 | $5.42 | 31,129,730 |
2023-06-16 | $5.27 | $5.50 | $5.23 | $5.41 | $5.41 | 40,396,170 |
2023-06-15 | $5.28 | $5.33 | $5.26 | $5.27 | $5.27 | 14,572,200 |
2023-06-14 | $5.32 | $5.36 | $5.27 | $5.30 | $5.30 | 13,945,480 |
2023-06-13 | $5.25 | $5.34 | $5.24 | $5.33 | $5.33 | 18,432,640 |
2023-06-12 | $5.19 | $5.29 | $5.19 | $5.27 | $5.27 | 16,515,960 |
2023-06-09 | $5.15 | $5.24 | $5.14 | $5.21 | $5.21 | 14,896,800 |
2023-06-08 | $5.29 | $5.29 | $5.16 | $5.17 | $5.17 | 16,278,180 |
2023-06-07 | $5.20 | $5.27 | $5.16 | $5.27 | $5.27 | 13,132,890 |
2023-06-06 | $5.37 | $5.37 | $5.20 | $5.21 | $5.21 | 21,936,390 |
2023-06-05 | $5.38 | $5.42 | $5.35 | $5.37 | $5.37 | 21,931,940 |
2023-06-02 | $5.37 | $5.48 | $5.31 | $5.41 | $5.41 | 40,786,820 |
2023-06-01 | $5.31 | $5.37 | $5.26 | $5.35 | $5.35 | 19,985,000 |
2023-05-31 | $5.26 | $5.32 | $5.24 | $5.31 | $5.31 | 18,505,510 |
2023-05-30 | $5.24 | $5.29 | $5.17 | $5.28 | $5.28 | 22,922,800 |
2023-05-29 | $5.33 | $5.36 | $5.25 | $5.28 | $5.28 | 23,646,270 |
2023-05-26 | $5.22 | $5.31 | $5.18 | $5.30 | $5.30 | 26,137,400 |
2023-05-25 | $5.25 | $5.29 | $5.12 | $5.20 | $5.20 | 17,892,090 |
2023-05-24 | $5.11 | $5.28 | $5.10 | $5.23 | $5.23 | 20,244,960 |
2023-05-23 | $5.22 | $5.24 | $5.14 | $5.14 | $5.14 | 14,257,420 |
2023-05-22 | $5.28 | $5.31 | $5.21 | $5.24 | $5.24 | 14,298,700 |
2023-05-19 | $5.24 | $5.29 | $5.21 | $5.28 | $5.28 | 19,386,940 |
2023-05-18 | $5.16 | $5.27 | $5.15 | $5.23 | $5.23 | 24,997,670 |
2023-05-17 | $5.10 | $5.19 | $5.06 | $5.19 | $5.19 | 22,094,900 |
2023-05-16 | $5.11 | $5.12 | $5.04 | $5.09 | $5.09 | 15,313,030 |
2023-05-15 | $5.11 | $5.12 | $5.03 | $5.12 | $5.12 | 18,034,310 |
2023-05-12 | $5.18 | $5.23 | $5.11 | $5.11 | $5.11 | 15,568,300 |
2023-05-11 | $5.19 | $5.23 | $5.18 | $5.20 | $5.20 | 13,562,540 |
2023-05-10 | $5.13 | $5.22 | $5.11 | $5.19 | $5.19 | 12,787,730 |
2023-05-09 | $5.22 | $5.26 | $5.16 | $5.17 | $5.17 | 23,023,910 |
2023-05-08 | $5.16 | $5.24 | $5.13 | $5.21 | $5.21 | 16,930,090 |
2023-05-05 | $5.20 | $5.25 | $5.07 | $5.14 | $5.14 | 19,423,470 |
2023-05-04 | $5.26 | $5.31 | $5.21 | $5.22 | $5.22 | 20,841,100 |
2023-05-03 | $5.26 | $5.26 | $5.26 | $5.26 | $5.26 | 0 |
2023-05-02 | $5.26 | $5.26 | $5.26 | $5.26 | $5.26 | 0 |
2023-04-28 | $5.15 | $5.27 | $5.15 | $5.26 | $5.26 | 21,979,150 |
2023-04-27 | $5.11 | $5.20 | $5.06 | $5.15 | $5.15 | 20,284,750 |
2023-04-26 | $5.16 | $5.23 | $5.10 | $5.13 | $5.13 | 24,138,230 |
2023-04-25 | $5.32 | $5.36 | $5.09 | $5.18 | $5.18 | 34,866,750 |
2023-04-24 | $5.35 | $5.39 | $5.19 | $5.28 | $5.28 | 27,624,200 |
2023-04-21 | $5.70 | $5.73 | $5.32 | $5.35 | $5.35 | 46,591,380 |
2023-04-20 | $5.67 | $5.77 | $5.65 | $5.75 | $5.75 | 23,923,670 |
2023-04-19 | $5.62 | $5.82 | $5.57 | $5.73 | $5.73 | 40,425,740 |
2023-04-18 | $5.68 | $5.70 | $5.52 | $5.62 | $5.62 | 33,159,040 |
2023-04-17 | $5.76 | $5.81 | $5.65 | $5.69 | $5.69 | 25,072,030 |
2023-04-14 | $5.72 | $5.83 | $5.62 | $5.80 | $5.80 | 37,135,470 |
2023-04-13 | $5.90 | $5.90 | $5.69 | $5.71 | $5.71 | 44,732,530 |
2023-04-12 | $5.85 | $5.95 | $5.81 | $5.92 | $5.92 | 28,455,270 |
2023-04-11 | $5.86 | $5.95 | $5.81 | $5.87 | $5.87 | 27,276,740 |
2023-04-10 | $5.99 | $6.04 | $5.83 | $5.84 | $5.84 | 39,478,230 |
2023-04-07 | $6.04 | $6.05 | $5.94 | $6.02 | $6.02 | 40,820,820 |
2023-04-06 | $5.95 | $6.15 | $5.94 | $6.05 | $6.05 | 64,540,110 |
2023-04-05 | $5.99 | $5.99 | $5.99 | $5.99 | $5.99 | 0 |
2023-04-04 | $5.90 | $6.03 | $5.87 | $5.99 | $5.99 | 59,282,280 |
2023-04-03 | $5.81 | $5.95 | $5.80 | $5.93 | $5.93 | 45,937,220 |
2023-03-31 | $5.74 | $5.80 | $5.67 | $5.78 | $5.78 | 31,052,560 |
2023-03-30 | $5.71 | $5.86 | $5.69 | $5.79 | $5.79 | 40,578,100 |
2023-03-29 | $5.72 | $5.79 | $5.60 | $5.72 | $5.72 | 28,947,480 |
2023-03-28 | $5.86 | $5.86 | $5.66 | $5.68 | $5.68 | 39,438,710 |
2023-03-27 | $5.89 | $5.94 | $5.78 | $5.87 | $5.87 | 43,211,710 |
2023-03-24 | $5.90 | $5.95 | $5.82 | $5.91 | $5.91 | 45,855,400 |
2023-03-23 | $5.81 | $5.95 | $5.81 | $5.89 | $5.89 | 58,066,960 |
2023-03-22 | $5.73 | $5.87 | $5.68 | $5.86 | $5.86 | 66,163,650 |
2023-03-21 | $5.76 | $5.79 | $5.67 | $5.73 | $5.73 | 45,949,340 |
2023-03-20 | $5.77 | $5.80 | $5.65 | $5.71 | $5.71 | 50,390,790 |
2023-03-17 | $5.63 | $5.75 | $5.59 | $5.70 | $5.70 | 48,862,530 |
2023-03-16 | $5.60 | $5.72 | $5.55 | $5.59 | $5.59 | 40,083,640 |
2023-03-15 | $5.77 | $5.82 | $5.63 | $5.67 | $5.67 | 57,962,500 |
2023-03-14 | $5.60 | $5.79 | $5.54 | $5.75 | $5.75 | 73,202,160 |
2023-03-13 | $5.55 | $5.74 | $5.51 | $5.66 | $5.66 | 59,834,150 |
2023-03-10 | $5.60 | $5.65 | $5.53 | $5.56 | $5.56 | 47,104,790 |
2023-03-09 | $5.47 | $5.68 | $5.43 | $5.61 | $5.61 | 80,487,080 |
2023-03-08 | $5.26 | $5.45 | $5.23 | $5.44 | $5.44 | 31,669,100 |
2023-03-07 | $5.46 | $5.46 | $5.25 | $5.27 | $5.27 | 25,307,030 |
2023-03-06 | $5.49 | $5.50 | $5.39 | $5.46 | $5.46 | 21,543,610 |
2023-03-03 | $5.49 | $5.55 | $5.40 | $5.48 | $5.48 | 28,562,450 |
2023-03-02 | $5.52 | $5.54 | $5.41 | $5.45 | $5.45 | 26,150,100 |
2023-03-01 | $5.38 | $5.52 | $5.30 | $5.50 | $5.50 | 40,084,810 |
2023-02-28 | $5.27 | $5.40 | $5.25 | $5.34 | $5.34 | 20,920,100 |
2023-02-27 | $5.35 | $5.37 | $5.22 | $5.23 | $5.23 | 24,953,020 |
2023-02-24 | $5.40 | $5.47 | $5.35 | $5.38 | $5.38 | 27,667,810 |
2023-02-23 | $5.42 | $5.55 | $5.38 | $5.45 | $5.45 | 55,100,160 |
2023-02-22 | $5.31 | $5.40 | $5.30 | $5.39 | $5.39 | 18,094,440 |
2023-02-21 | $5.29 | $5.42 | $5.27 | $5.36 | $5.36 | 23,995,640 |
2023-02-20 | $5.27 | $5.32 | $5.20 | $5.30 | $5.30 | 24,766,600 |
2023-02-17 | $5.42 | $5.42 | $5.25 | $5.28 | $5.28 | 26,990,120 |
2023-02-16 | $5.57 | $5.57 | $5.32 | $5.36 | $5.36 | 36,263,060 |
2023-02-15 | $5.51 | $5.59 | $5.48 | $5.57 | $5.57 | 39,217,940 |
2023-02-14 | $5.53 | $5.60 | $5.45 | $5.50 | $5.50 | 43,502,250 |
2023-02-13 | $5.49 | $5.53 | $5.44 | $5.51 | $5.51 | 37,711,610 |
2023-02-10 | $5.56 | $5.61 | $5.48 | $5.54 | $5.54 | 51,890,900 |
2023-02-09 | $5.37 | $5.62 | $5.36 | $5.61 | $5.61 | 42,615,990 |
2023-02-08 | $5.55 | $5.60 | $5.38 | $5.40 | $5.40 | 26,505,420 |
2023-02-07 | $5.40 | $5.52 | $5.37 | $5.52 | $5.52 | 27,548,630 |
2023-02-06 | $5.45 | $5.48 | $5.36 | $5.40 | $5.40 | 22,611,490 |
2023-02-03 | $5.43 | $5.51 | $5.38 | $5.50 | $5.50 | 26,520,670 |
2023-02-02 | $5.40 | $5.54 | $5.39 | $5.46 | $5.46 | 43,861,710 |
2023-02-01 | $5.30 | $5.42 | $5.30 | $5.42 | $5.42 | 23,336,350 |
2023-01-31 | $5.24 | $5.31 | $5.23 | $5.30 | $5.30 | 14,509,550 |
2023-01-30 | $5.22 | $5.33 | $5.18 | $5.28 | $5.28 | 23,062,380 |
2023-01-20 | $5.14 | $5.16 | $5.10 | $5.16 | $5.16 | 11,375,970 |
2023-01-19 | $5.05 | $5.14 | $5.04 | $5.13 | $5.13 | 11,928,840 |
2023-01-18 | $5.03 | $5.08 | $5.02 | $5.06 | $5.06 | 10,396,040 |
2023-01-17 | $5.02 | $5.09 | $4.99 | $5.04 | $5.04 | 10,681,060 |
2023-01-16 | $4.98 | $5.06 | $4.97 | $5.04 | $5.04 | 19,494,970 |
2023-01-13 | $4.93 | $4.93 | $4.85 | $4.90 | $4.90 | 6,888,600 |
2023-01-12 | $4.89 | $4.93 | $4.87 | $4.90 | $4.90 | 7,446,140 |
2023-01-11 | $5.00 | $5.02 | $4.90 | $4.91 | $4.91 | 12,903,300 |
2023-01-10 | $4.93 | $5.02 | $4.90 | $5.01 | $5.01 | 15,131,200 |
2023-01-09 | $4.93 | $4.97 | $4.90 | $4.92 | $4.92 | 7,793,170 |
2023-01-06 | $4.94 | $4.98 | $4.91 | $4.92 | $4.92 | 8,894,680 |
2023-01-05 | $4.95 | $4.96 | $4.90 | $4.93 | $4.93 | 7,198,400 |
2023-01-04 | $4.93 | $4.99 | $4.90 | $4.94 | $4.94 | 10,110,100 |
2023-01-03 | $4.83 | $4.95 | $4.80 | $4.93 | $4.93 | 9,729,420 |
2023-01-02 | $4.83 | $4.83 | $4.83 | $4.83 | $4.83 | 0 |
2022-12-30 | $4.82 | $4.85 | $4.81 | $4.83 | $4.83 | 4,474,210 |
2022-12-29 | $4.81 | $4.87 | $4.80 | $4.80 | $4.80 | 5,186,890 |
2022-12-28 | $4.92 | $4.93 | $4.81 | $4.86 | $4.86 | 8,047,040 |
2022-12-27 | $4.85 | $4.91 | $4.78 | $4.90 | $4.90 | 8,693,520 |
2022-12-26 | $4.77 | $4.88 | $4.76 | $4.84 | $4.84 | 7,304,850 |
2022-12-23 | $4.71 | $4.80 | $4.69 | $4.78 | $4.78 | 8,435,040 |
2022-12-22 | $4.87 | $4.91 | $4.73 | $4.74 | $4.74 | 9,246,900 |
2022-12-21 | $4.98 | $5.00 | $4.83 | $4.86 | $4.86 | 12,235,420 |
2022-12-20 | $4.95 | $5.04 | $4.94 | $4.98 | $4.98 | 9,430,200 |
2022-12-19 | $5.13 | $5.13 | $4.96 | $4.96 | $4.96 | 16,630,800 |
2022-12-16 | $5.23 | $5.26 | $5.12 | $5.13 | $5.13 | 19,470,360 |
2022-12-15 | $5.15 | $5.35 | $5.12 | $5.28 | $5.28 | 24,468,960 |
2022-12-14 | $5.28 | $5.43 | $5.22 | $5.26 | $5.26 | 38,275,950 |
2022-12-13 | $5.21 | $5.21 | $5.09 | $5.15 | $5.15 | 15,727,770 |
2022-12-12 | $5.22 | $5.22 | $5.13 | $5.18 | $5.18 | 12,413,800 |
2022-12-09 | $5.28 | $5.29 | $5.16 | $5.24 | $5.24 | 18,887,520 |
2022-12-08 | $5.34 | $5.37 | $5.28 | $5.29 | $5.29 | 20,049,960 |
2022-12-07 | $5.45 | $5.53 | $5.36 | $5.40 | $5.40 | 38,979,460 |
2022-12-06 | $5.21 | $5.41 | $5.17 | $5.34 | $5.34 | 37,725,810 |
2022-12-05 | $5.18 | $5.21 | $5.15 | $5.20 | $5.20 | 15,448,510 |
2022-12-01 | $5.15 | $5.20 | $5.11 | $5.13 | $5.13 | 14,221,700 |
2022-11-30 | $5.12 | $5.16 | $5.10 | $5.11 | $5.11 | 9,970,660 |
2022-11-29 | $5.02 | $5.15 | $5.02 | $5.14 | $5.14 | 12,210,550 |
2022-11-28 | $5.03 | $5.07 | $5.00 | $5.05 | $5.05 | 11,610,630 |
2022-11-25 | $5.19 | $5.20 | $5.07 | $5.08 | $5.08 | 15,367,730 |
2022-11-24 | $5.25 | $5.28 | $5.15 | $5.18 | $5.18 | 19,150,330 |
2022-11-23 | $5.39 | $5.39 | $5.16 | $5.24 | $5.24 | 29,138,530 |
2022-11-22 | $5.36 | $5.56 | $5.36 | $5.42 | $5.42 | 43,304,690 |
2022-11-21 | $5.33 | $5.41 | $5.26 | $5.40 | $5.40 | 20,389,150 |
2022-11-18 | $5.43 | $5.48 | $5.32 | $5.32 | $5.32 | 20,836,700 |
2022-11-17 | $5.37 | $5.43 | $5.28 | $5.43 | $5.43 | 19,863,680 |
2022-11-16 | $5.47 | $5.49 | $5.35 | $5.37 | $5.37 | 25,201,050 |
2022-11-15 | $5.23 | $5.47 | $5.17 | $5.47 | $5.47 | 37,784,130 |
2022-11-14 | $5.33 | $5.36 | $5.17 | $5.19 | $5.19 | 32,583,600 |
2022-11-11 | $5.46 | $5.48 | $5.34 | $5.35 | $5.35 | 22,780,730 |
2022-11-10 | $5.41 | $5.45 | $5.32 | $5.35 | $5.35 | 20,733,180 |
2022-11-09 | $5.49 | $5.49 | $5.41 | $5.43 | $5.43 | 16,497,220 |
2022-11-08 | $5.53 | $5.53 | $5.41 | $5.47 | $5.47 | 20,598,160 |
2022-11-07 | $5.63 | $5.68 | $5.45 | $5.54 | $5.54 | 44,438,100 |
2022-11-04 | $5.41 | $5.63 | $5.38 | $5.60 | $5.60 | 49,222,550 |
2022-11-03 | $5.26 | $5.46 | $5.24 | $5.43 | $5.43 | 34,537,210 |
2022-11-02 | $5.23 | $5.39 | $5.21 | $5.30 | $5.30 | 25,146,880 |
2022-11-01 | $5.09 | $5.20 | $5.09 | $5.19 | $5.19 | 19,019,080 |
2022-10-31 | $4.99 | $5.15 | $4.95 | $5.10 | $5.10 | 18,779,900 |
2022-10-28 | $5.25 | $5.28 | $4.98 | $5.01 | $5.01 | 29,824,140 |
2022-10-27 | $5.18 | $5.31 | $5.17 | $5.25 | $5.25 | 24,848,110 |
2022-10-26 | $5.11 | $5.26 | $5.08 | $5.23 | $5.23 | 25,302,090 |
2022-10-25 | $5.12 | $5.17 | $5.03 | $5.10 | $5.10 | 16,773,490 |
2022-10-24 | $5.15 | $5.30 | $5.08 | $5.12 | $5.12 | 21,751,350 |
2022-10-21 | $5.21 | $5.23 | $5.08 | $5.12 | $5.12 | 16,895,810 |
2022-10-20 | $5.06 | $5.33 | $4.98 | $5.19 | $5.19 | 31,297,200 |
2022-10-19 | $5.11 | $5.15 | $5.05 | $5.11 | $5.11 | 15,547,700 |
2022-10-18 | $5.15 | $5.18 | $5.04 | $5.10 | $5.10 | 18,826,700 |
2022-10-17 | $4.97 | $5.16 | $4.95 | $5.15 | $5.15 | 20,394,500 |
2022-10-14 | $4.93 | $5.02 | $4.91 | $5.00 | $5.00 | 22,185,680 |
2022-10-13 | $4.88 | $4.98 | $4.86 | $4.90 | $4.90 | 19,518,120 |
2022-10-12 | $4.79 | $4.91 | $4.67 | $4.91 | $4.91 | 25,226,160 |
2022-10-11 | $4.77 | $4.80 | $4.67 | $4.77 | $4.77 | 10,510,130 |
2022-10-10 | $4.93 | $4.96 | $4.73 | $4.75 | $4.75 | 13,535,410 |
2022-09-30 | $5.02 | $5.05 | $4.92 | $4.92 | $4.92 | 10,870,700 |
2022-09-29 | $5.12 | $5.15 | $4.99 | $5.03 | $5.03 | 12,514,620 |
2022-09-28 | $5.26 | $5.28 | $5.05 | $5.06 | $5.06 | 17,065,720 |
2022-09-27 | $5.23 | $5.30 | $5.19 | $5.29 | $5.29 | 16,071,390 |
2022-09-26 | $5.33 | $5.40 | $5.19 | $5.21 | $5.21 | 18,273,100 |
2022-09-23 | $5.52 | $5.53 | $5.32 | $5.35 | $5.35 | 19,345,630 |
2022-09-22 | $5.56 | $5.63 | $5.51 | $5.52 | $5.52 | 12,569,480 |
2022-09-21 | $5.60 | $5.64 | $5.49 | $5.59 | $5.59 | 14,789,280 |
2022-09-20 | $5.58 | $5.70 | $5.58 | $5.62 | $5.62 | 12,046,110 |
2022-09-19 | $5.65 | $5.75 | $5.50 | $5.56 | $5.56 | 17,209,750 |
2022-09-16 | $5.64 | $5.78 | $5.60 | $5.65 | $5.65 | 17,893,820 |
2022-09-15 | $5.98 | $6.01 | $5.60 | $5.70 | $5.70 | 33,147,800 |
2022-09-14 | $5.98 | $6.07 | $5.91 | $5.94 | $5.94 | 22,309,340 |
2022-09-13 | $6.16 | $6.27 | $6.03 | $6.10 | $6.10 | 21,273,660 |
2022-09-12 | $6.15 | $6.15 | $6.15 | $6.15 | $6.15 | 0 |
2022-09-09 | $6.07 | $6.24 | $5.92 | $6.15 | $6.15 | 28,251,000 |
2022-09-08 | $6.21 | $6.43 | $6.03 | $6.08 | $6.08 | 34,983,440 |
2022-09-07 | $6.24 | $6.43 | $6.23 | $6.27 | $6.27 | 25,724,600 |
2022-09-06 | $6.25 | $6.33 | $6.16 | $6.30 | $6.30 | 19,383,400 |
2022-09-05 | $6.43 | $6.45 | $6.15 | $6.25 | $6.25 | 28,395,400 |
2022-09-02 | $6.15 | $6.53 | $6.11 | $6.43 | $6.43 | 37,889,290 |
2022-09-01 | $6.09 | $6.41 | $6.06 | $6.17 | $6.17 | 28,499,100 |
2022-08-31 | $6.14 | $6.48 | $6.04 | $6.14 | $6.14 | 37,585,490 |
2022-08-30 | $6.62 | $6.66 | $6.01 | $6.23 | $6.23 | 61,760,130 |
2022-08-29 | $6.63 | $6.83 | $6.50 | $6.61 | $6.61 | 34,479,620 |
2022-08-26 | $6.56 | $6.96 | $6.51 | $6.72 | $6.72 | 53,193,010 |
2022-08-25 | $6.78 | $6.93 | $6.38 | $6.57 | $6.57 | 55,323,240 |
2022-08-24 | $6.98 | $7.29 | $6.66 | $6.73 | $6.73 | 74,772,030 |
2022-08-23 | $6.75 | $6.89 | $6.62 | $6.82 | $6.82 | 39,739,230 |
2022-08-22 | $6.80 | $6.99 | $6.58 | $6.67 | $6.67 | 55,587,430 |
2022-08-19 | $6.95 | $7.16 | $6.82 | $6.91 | $6.91 | 54,435,190 |
2022-08-18 | $6.89 | $7.13 | $6.75 | $6.91 | $6.91 | 58,927,650 |
2022-08-17 | $7.19 | $7.22 | $6.97 | $6.98 | $6.98 | 63,042,970 |
2022-08-16 | $7.07 | $7.33 | $6.95 | $7.33 | $7.33 | 86,479,030 |
2022-08-15 | $6.90 | $7.33 | $6.90 | $7.20 | $7.20 | 89,245,970 |
2022-08-12 | $6.60 | $7.08 | $6.60 | $6.88 | $6.88 | 94,413,530 |
2022-08-11 | $6.75 | $7.19 | $6.70 | $6.78 | $6.78 | 119,678,410 |
2022-08-10 | $6.06 | $6.74 | $5.98 | $6.53 | $6.53 | 103,534,200 |
2022-08-09 | $6.30 | $6.34 | $6.08 | $6.16 | $6.16 | 62,468,480 |
2022-08-08 | $6.15 | $6.35 | $5.97 | $6.26 | $6.26 | 87,146,120 |
2022-08-05 | $6.03 | $6.25 | $5.88 | $6.21 | $6.21 | 105,938,800 |
2022-08-04 | $5.92 | $6.25 | $5.89 | $5.95 | $5.95 | 98,769,750 |
2022-08-03 | $5.55 | $5.99 | $5.55 | $5.79 | $5.79 | 98,605,140 |
2022-08-02 | $5.63 | $5.66 | $5.40 | $5.48 | $5.48 | 57,305,720 |
2022-08-01 | $5.65 | $5.79 | $5.54 | $5.74 | $5.74 | 53,307,060 |
2022-07-29 | $5.86 | $5.95 | $5.61 | $5.64 | $5.64 | 108,382,120 |
2022-07-28 | $5.35 | $6.28 | $5.30 | $5.96 | $5.96 | 164,223,290 |
2022-07-27 | $5.16 | $5.25 | $5.15 | $5.23 | $5.23 | 18,011,530 |
2022-07-26 | $5.26 | $5.27 | $5.11 | $5.18 | $5.18 | 24,771,480 |
2022-07-25 | $5.39 | $5.44 | $5.21 | $5.22 | $5.22 | 29,000,930 |
2022-07-22 | $5.67 | $5.75 | $5.40 | $5.44 | $5.44 | 54,861,930 |
2022-07-21 | $5.36 | $5.85 | $5.34 | $5.70 | $5.70 | 83,473,300 |
2022-07-20 | $5.30 | $5.35 | $5.25 | $5.33 | $5.33 | 19,500,600 |
2022-07-19 | $5.20 | $5.43 | $5.20 | $5.29 | $5.29 | 30,414,160 |
2022-07-18 | $5.03 | $5.25 | $4.96 | $5.25 | $5.25 | 30,324,100 |
2022-07-15 | $5.03 | $5.05 | $4.90 | $4.92 | $4.92 | 15,469,890 |
2022-07-14 | $4.88 | $5.10 | $4.83 | $5.06 | $5.06 | 28,149,370 |
2022-07-13 | $4.87 | $4.90 | $4.84 | $4.87 | $4.87 | 11,458,900 |
2022-07-12 | $4.97 | $5.01 | $4.83 | $4.83 | $4.83 | 16,253,560 |
2022-07-11 | $5.05 | $5.06 | $4.93 | $4.97 | $4.97 | 16,508,910 |
2022-07-08 | $5.06 | $5.15 | $5.05 | $5.09 | $5.09 | 19,272,300 |
2022-07-07 | $4.99 | $5.15 | $4.98 | $5.06 | $5.06 | 22,555,350 |
2022-07-06 | $4.96 | $5.15 | $4.94 | $5.00 | $5.00 | 17,123,980 |
2022-07-05 | $5.05 | $5.18 | $4.93 | $4.99 | $4.99 | 20,327,640 |
2022-07-04 | $5.12 | $5.13 | $4.90 | $5.02 | $5.02 | 32,559,150 |
2022-07-01 | $5.21 | $5.32 | $5.17 | $5.22 | $5.22 | 18,975,310 |
2022-06-30 | $5.28 | $5.31 | $5.18 | $5.24 | $5.24 | 24,192,020 |
2022-06-29 | $5.42 | $5.59 | $5.20 | $5.25 | $5.25 | 46,899,350 |
2022-06-28 | $5.11 | $5.41 | $5.10 | $5.38 | $5.38 | 43,501,210 |
2022-06-27 | $5.22 | $5.24 | $5.10 | $5.11 | $5.11 | 23,558,110 |
2022-06-24 | $5.23 | $5.27 | $5.14 | $5.19 | $5.19 | 33,267,200 |
2022-06-23 | $5.10 | $5.44 | $5.07 | $5.27 | $5.27 | 50,161,540 |
2022-06-22 | $5.10 | $5.18 | $4.99 | $5.05 | $5.05 | 26,406,140 |
2022-06-21 | $5.02 | $5.17 | $4.99 | $5.13 | $5.13 | 29,827,700 |
2022-06-20 | $4.99 | $5.07 | $4.98 | $5.04 | $5.04 | 15,222,500 |
2022-06-17 | $5.00 | $5.03 | $4.87 | $4.99 | $4.99 | 19,079,670 |
2022-06-16 | $4.86 | $5.03 | $4.86 | $4.95 | $4.95 | 20,010,600 |
2022-06-15 | $4.92 | $5.03 | $4.86 | $4.87 | $4.87 | 16,475,730 |
2022-06-14 | $4.83 | $4.92 | $4.68 | $4.91 | $4.91 | 16,306,360 |
2022-06-13 | $4.77 | $4.93 | $4.75 | $4.88 | $4.88 | 15,395,500 |
2022-06-10 | $4.70 | $4.84 | $4.67 | $4.83 | $4.83 | 11,126,070 |
2022-06-09 | $4.90 | $4.96 | $4.71 | $4.73 | $4.73 | 16,727,800 |
2022-06-08 | $5.04 | $5.07 | $4.84 | $4.94 | $4.94 | 18,521,730 |
2022-06-07 | $5.14 | $5.23 | $4.97 | $5.02 | $5.02 | 28,070,440 |
2022-06-06 | $4.89 | $5.09 | $4.89 | $5.03 | $5.03 | 21,296,090 |
2022-06-02 | $4.82 | $4.92 | $4.75 | $4.92 | $4.92 | 14,899,800 |
2022-06-01 | $4.79 | $4.89 | $4.77 | $4.84 | $4.84 | 13,960,460 |
2022-05-31 | $4.75 | $4.82 | $4.64 | $4.81 | $4.81 | 14,539,900 |
2022-05-30 | $4.86 | $4.89 | $4.67 | $4.73 | $4.73 | 17,000,390 |
2022-05-27 | $4.80 | $4.83 | $4.68 | $4.73 | $4.73 | 10,548,710 |
2022-05-26 | $4.82 | $4.83 | $4.66 | $4.77 | $4.77 | 12,109,610 |
2022-05-25 | $4.72 | $4.83 | $4.68 | $4.83 | $4.83 | 15,169,380 |
2022-05-24 | $4.95 | $4.96 | $4.68 | $4.68 | $4.68 | 17,169,060 |
2022-05-23 | $4.82 | $4.97 | $4.81 | $4.97 | $4.97 | 13,158,200 |
2022-05-20 | $4.77 | $4.84 | $4.72 | $4.82 | $4.82 | 14,874,100 |
2022-05-19 | $4.60 | $4.72 | $4.57 | $4.72 | $4.72 | 12,050,900 |
2022-05-18 | $4.62 | $4.70 | $4.58 | $4.64 | $4.64 | 11,987,470 |
2022-05-17 | $4.56 | $4.61 | $4.50 | $4.61 | $4.61 | 13,378,400 |
2022-05-16 | $4.61 | $4.65 | $4.56 | $4.59 | $4.59 | 10,917,700 |
2022-05-13 | $4.58 | $4.60 | $4.49 | $4.56 | $4.56 | 11,013,340 |
2022-05-12 | $4.48 | $4.62 | $4.47 | $4.55 | $4.55 | 16,338,840 |
2022-05-11 | $4.44 | $4.62 | $4.42 | $4.46 | $4.46 | 21,192,140 |
2022-05-10 | $4.28 | $4.43 | $4.25 | $4.43 | $4.43 | 16,810,280 |
2022-05-09 | $4.21 | $4.37 | $4.20 | $4.31 | $4.31 | 13,076,500 |
2022-05-06 | $4.23 | $4.29 | $4.19 | $4.23 | $4.23 | 15,291,100 |
2022-05-05 | $4.24 | $4.40 | $4.24 | $4.32 | $4.32 | 15,853,160 |
2022-05-04 | $4.29 | $4.29 | $4.29 | $4.29 | $4.29 | 0 |
2022-05-03 | $4.29 | $4.29 | $4.29 | $4.29 | $4.29 | 0 |
2022-04-29 | $4.18 | $4.32 | $4.12 | $4.29 | $4.29 | 16,850,760 |
2022-04-28 | $4.21 | $4.24 | $4.02 | $4.09 | $4.09 | 19,363,500 |
2022-04-27 | $4.01 | $4.27 | $3.96 | $4.26 | $4.26 | 20,347,530 |
2022-04-26 | $4.19 | $4.27 | $3.98 | $3.99 | $3.99 | 20,282,240 |
2022-04-25 | $4.58 | $4.58 | $4.15 | $4.16 | $4.16 | 22,228,150 |
2022-04-22 | $4.71 | $4.83 | $4.60 | $4.64 | $4.64 | 10,760,150 |
2022-04-21 | $5.00 | $5.06 | $4.74 | $4.76 | $4.76 | 16,916,740 |
2022-04-20 | $5.07 | $5.20 | $5.02 | $5.03 | $5.03 | 11,992,790 |
2022-04-19 | $5.06 | $5.12 | $5.01 | $5.08 | $5.08 | 9,178,920 |
2022-04-18 | $4.99 | $5.06 | $4.85 | $5.05 | $5.05 | 10,405,800 |
2022-04-15 | $5.06 | $5.07 | $4.98 | $5.01 | $5.01 | 9,684,700 |
2022-04-14 | $5.08 | $5.14 | $5.08 | $5.09 | $5.09 | 7,032,090 |
2022-04-13 | $5.12 | $5.16 | $5.05 | $5.06 | $5.06 | 10,337,370 |
2022-04-12 | $5.01 | $5.18 | $4.98 | $5.18 | $5.18 | 11,890,410 |
2022-04-11 | $5.21 | $5.22 | $4.99 | $5.00 | $5.00 | 15,403,120 |
2022-04-08 | $5.34 | $5.39 | $5.14 | $5.21 | $5.21 | 14,463,540 |
2022-04-07 | $5.49 | $5.53 | $5.33 | $5.34 | $5.34 | 11,566,400 |
2022-04-06 | $5.45 | $5.58 | $5.42 | $5.50 | $5.50 | 12,211,700 |
2022-04-05 | $5.47 | $5.47 | $5.47 | $5.47 | $5.47 | 0 |
2022-04-04 | $5.47 | $5.47 | $5.47 | $5.47 | $5.47 | 0 |
2022-04-01 | $5.50 | $5.54 | $5.45 | $5.47 | $5.47 | 10,372,960 |
2022-03-31 | $5.69 | $5.69 | $5.53 | $5.55 | $5.55 | 13,416,700 |
2022-03-30 | $5.65 | $5.70 | $5.58 | $5.65 | $5.65 | 10,794,330 |
2022-03-29 | $5.76 | $5.78 | $5.56 | $5.58 | $5.58 | 16,465,150 |
2022-03-28 | $5.64 | $5.80 | $5.54 | $5.79 | $5.79 | 17,889,460 |
2022-03-25 | $5.68 | $5.79 | $5.66 | $5.68 | $5.68 | 11,836,900 |
2022-03-24 | $5.75 | $5.85 | $5.69 | $5.72 | $5.72 | 16,740,540 |
2022-03-23 | $5.73 | $5.88 | $5.73 | $5.81 | $5.81 | 23,588,620 |
2022-03-22 | $5.76 | $5.77 | $5.62 | $5.70 | $5.70 | 12,703,700 |
2022-03-21 | $5.67 | $5.79 | $5.62 | $5.69 | $5.69 | 15,242,910 |
2022-03-18 | $5.63 | $5.72 | $5.61 | $5.67 | $5.67 | 15,333,700 |
2022-03-17 | $5.55 | $5.75 | $5.55 | $5.65 | $5.65 | 23,281,330 |
2022-03-16 | $5.40 | $5.54 | $5.20 | $5.51 | $5.51 | 22,307,950 |
2022-03-15 | $5.54 | $5.69 | $5.31 | $5.31 | $5.31 | 22,832,450 |
2022-03-14 | $5.87 | $5.87 | $5.57 | $5.59 | $5.59 | 15,363,720 |
2022-03-11 | $5.73 | $5.87 | $5.61 | $5.84 | $5.84 | 17,385,480 |
2022-03-10 | $5.84 | $5.94 | $5.80 | $5.82 | $5.82 | 19,370,730 |
2022-03-09 | $5.80 | $5.86 | $5.39 | $5.70 | $5.70 | 26,154,400 |
2022-03-08 | $5.99 | $6.05 | $5.71 | $5.76 | $5.76 | 23,348,280 |
2022-03-07 | $6.19 | $6.20 | $5.94 | $6.04 | $6.04 | 20,807,590 |
2022-03-04 | $6.31 | $6.32 | $6.19 | $6.22 | $6.22 | 19,216,280 |
2022-03-03 | $6.42 | $6.44 | $6.29 | $6.32 | $6.32 | 13,244,200 |
2022-03-02 | $6.29 | $6.40 | $6.29 | $6.39 | $6.39 | 10,123,280 |
2022-03-01 | $6.35 | $6.41 | $6.32 | $6.38 | $6.38 | 12,215,400 |
2022-02-28 | $6.45 | $6.45 | $6.27 | $6.34 | $6.34 | 16,134,320 |
2022-02-25 | $6.45 | $6.60 | $6.43 | $6.45 | $6.45 | 19,841,360 |
2022-02-24 | $6.63 | $6.66 | $6.25 | $6.39 | $6.39 | 41,793,660 |
2022-02-23 | $6.44 | $6.74 | $6.42 | $6.70 | $6.70 | 38,186,770 |
2022-02-22 | $6.51 | $6.51 | $6.35 | $6.41 | $6.41 | 16,228,310 |
2022-02-21 | $6.40 | $6.54 | $6.38 | $6.53 | $6.53 | 15,222,080 |
2022-02-18 | $6.36 | $6.43 | $6.34 | $6.41 | $6.41 | 11,640,910 |
2022-02-17 | $6.40 | $6.55 | $6.38 | $6.43 | $6.43 | 20,067,000 |
2022-02-16 | $6.39 | $6.45 | $6.35 | $6.40 | $6.40 | 13,782,990 |
2022-02-15 | $6.30 | $6.42 | $6.27 | $6.35 | $6.35 | 16,551,060 |
2022-02-14 | $6.28 | $6.40 | $6.24 | $6.30 | $6.30 | 14,767,880 |
2022-02-11 | $6.54 | $6.56 | $6.30 | $6.34 | $6.34 | 26,004,150 |
2022-02-10 | $6.67 | $6.71 | $6.58 | $6.60 | $6.60 | 19,883,360 |
2022-02-09 | $6.54 | $6.74 | $6.48 | $6.67 | $6.67 | 21,875,820 |
2022-02-08 | $6.49 | $6.54 | $6.39 | $6.53 | $6.53 | 15,660,720 |
2022-02-07 | $6.57 | $6.65 | $6.39 | $6.45 | $6.45 | 18,453,340 |
2022-02-04 | $6.45 | $6.45 | $6.45 | $6.45 | $6.45 | 0 |
2022-02-03 | $6.45 | $6.45 | $6.45 | $6.45 | $6.45 | 0 |
2022-02-02 | $6.45 | $6.45 | $6.45 | $6.45 | $6.45 | 0 |
2022-02-01 | $6.45 | $6.45 | $6.45 | $6.45 | $6.45 | 0 |
2022-01-28 | $6.31 | $6.58 | $6.26 | $6.45 | $6.45 | 21,201,910 |
2022-01-27 | $6.55 | $6.61 | $6.21 | $6.24 | $6.24 | 24,554,840 |
2022-01-26 | $6.52 | $6.65 | $6.44 | $6.55 | $6.55 | 18,262,000 |
2022-01-25 | $7.06 | $7.12 | $6.48 | $6.51 | $6.51 | 46,829,100 |
2022-01-24 | $7.29 | $7.37 | $7.01 | $7.08 | $7.08 | 29,053,610 |
2022-01-21 | $7.34 | $7.48 | $7.18 | $7.33 | $7.33 | 30,175,860 |
2022-01-20 | $8.03 | $8.15 | $7.45 | $7.47 | $7.47 | 62,115,860 |
2022-01-19 | $7.92 | $8.28 | $7.90 | $8.02 | $8.02 | 51,599,710 |
2022-01-18 | $8.20 | $8.25 | $7.91 | $7.96 | $7.96 | 44,770,340 |
2022-01-17 | $7.80 | $8.28 | $7.70 | $8.26 | $8.26 | 62,638,170 |
2022-01-14 | $7.81 | $8.15 | $7.71 | $7.88 | $7.88 | 44,931,120 |
2022-01-13 | $7.88 | $8.10 | $7.68 | $7.86 | $7.86 | 45,293,740 |
2022-01-12 | $7.80 | $8.01 | $7.77 | $7.81 | $7.81 | 33,527,990 |
2022-01-11 | $7.98 | $8.21 | $7.75 | $7.95 | $7.95 | 44,026,950 |
2022-01-10 | $7.85 | $7.96 | $7.46 | $7.78 | $7.78 | 44,924,840 |
2022-01-07 | $8.12 | $8.25 | $7.83 | $7.86 | $7.86 | 46,093,140 |
2022-01-06 | $7.92 | $8.49 | $7.90 | $8.23 | $8.23 | 77,959,120 |
2022-01-05 | $8.10 | $8.12 | $7.78 | $7.95 | $7.95 | 36,579,870 |
2022-01-04 | $7.98 | $8.17 | $7.82 | $8.07 | $8.07 | 45,084,700 |
2022-01-03 | $8.14 | $8.14 | $8.14 | $8.14 | $8.14 | 0 |
2021-12-31 | $8.09 | $8.30 | $8.03 | $8.14 | $8.14 | 55,838,990 |
2021-12-30 | $7.80 | $8.30 | $7.77 | $8.06 | $8.06 | 79,084,820 |
2021-12-29 | $7.90 | $8.34 | $7.76 | $7.81 | $7.81 | 101,749,220 |
2021-12-28 | $7.37 | $7.80 | $7.26 | $7.80 | $7.80 | 52,283,140 |
2021-12-27 | $7.02 | $7.44 | $6.93 | $7.39 | $7.39 | 31,691,160 |
2021-12-24 | $7.37 | $7.40 | $7.02 | $7.03 | $7.03 | 23,554,300 |
2021-12-23 | $7.32 | $7.37 | $7.20 | $7.35 | $7.35 | 16,975,920 |
2021-12-22 | $7.30 | $7.41 | $7.30 | $7.33 | $7.33 | 18,000,320 |
2021-12-21 | $7.22 | $7.35 | $7.13 | $7.32 | $7.32 | 23,824,140 |
2021-12-20 | $7.32 | $7.41 | $7.13 | $7.24 | $7.24 | 31,014,610 |
2021-12-17 | $7.61 | $7.65 | $7.31 | $7.44 | $7.44 | 56,292,930 |
2021-12-16 | $7.96 | $8.05 | $7.60 | $7.69 | $7.69 | 52,705,770 |
2021-12-15 | $8.15 | $8.23 | $7.88 | $7.90 | $7.90 | 47,673,930 |
2021-12-14 | $8.05 | $8.31 | $7.89 | $8.18 | $8.18 | 65,002,070 |
2021-12-13 | $8.04 | $8.17 | $7.80 | $7.99 | $7.99 | 51,429,780 |
2021-12-07 | $7.80 | $8.10 | $7.62 | $7.88 | $7.88 | 58,936,100 |
2021-12-06 | $7.53 | $8.08 | $7.45 | $7.78 | $7.78 | 65,641,670 |
2021-12-03 | $7.53 | $7.53 | $7.53 | $7.53 | $7.53 | 36,356,230 |
2021-12-02 | $7.56 | $7.56 | $7.56 | $7.56 | $7.56 | 53,774,900 |
2021-12-01 | $8.15 | $8.35 | $7.96 | $8.01 | $8.01 | 64,375,190 |
2021-11-30 | $7.75 | $8.30 | $7.75 | $8.01 | $8.01 | 71,655,940 |
2021-11-29 | $7.52 | $7.83 | $7.52 | $7.76 | $7.76 | 31,213,240 |
2021-11-26 | $7.66 | $7.95 | $7.53 | $7.72 | $7.72 | 44,325,800 |
2021-11-25 | $7.79 | $7.84 | $7.54 | $7.56 | $7.56 | 39,506,400 |
2021-11-24 | $7.81 | $7.90 | $7.65 | $7.77 | $7.77 | 50,516,810 |
2021-11-23 | $7.82 | $8.07 | $7.82 | $7.90 | $7.90 | 68,349,190 |
2021-11-22 | $7.19 | $8.35 | $7.18 | $8.00 | $8.00 | 126,996,620 |
2021-11-19 | $7.09 | $7.20 | $7.04 | $7.19 | $7.19 | 22,244,320 |
2021-11-18 | $7.11 | $7.20 | $7.03 | $7.10 | $7.10 | 20,854,720 |
2021-11-17 | $7.08 | $7.15 | $7.03 | $7.13 | $7.13 | 21,583,800 |
2021-11-16 | $7.25 | $7.36 | $7.05 | $7.08 | $7.08 | 40,007,660 |
2021-11-15 | $7.36 | $7.58 | $7.22 | $7.31 | $7.31 | 50,977,380 |
2021-11-12 | $6.99 | $7.45 | $6.96 | $7.28 | $7.28 | 67,129,300 |
2021-11-11 | $6.88 | $7.00 | $6.84 | $6.90 | $6.90 | 24,560,310 |
2021-11-10 | $6.75 | $6.95 | $6.73 | $6.94 | $6.94 | 26,806,820 |
2021-11-09 | $6.77 | $6.92 | $6.64 | $6.81 | $6.81 | 23,007,230 |
2021-11-08 | $6.80 | $6.88 | $6.69 | $6.74 | $6.74 | 19,566,350 |
2021-11-05 | $6.49 | $6.49 | $6.49 | $6.49 | $6.49 | 41,341,700 |
2021-11-04 | $6.41 | $6.53 | $6.41 | $6.49 | $6.49 | 18,970,220 |
2021-11-03 | $6.29 | $6.42 | $6.25 | $6.40 | $6.40 | 16,122,800 |
2021-11-02 | $6.35 | $6.53 | $6.18 | $6.24 | $6.24 | 23,122,100 |
2021-11-01 | $6.26 | $6.36 | $6.24 | $6.34 | $6.34 | 14,542,210 |
2021-10-29 | $6.21 | $6.32 | $6.19 | $6.28 | $6.28 | 13,529,000 |
2021-10-28 | $6.31 | $6.36 | $6.13 | $6.23 | $6.23 | 17,903,370 |
2021-10-27 | $6.56 | $6.61 | $6.24 | $6.28 | $6.28 | 25,788,130 |
2021-10-26 | $6.55 | $6.70 | $6.51 | $6.60 | $6.60 | 18,629,910 |
2021-10-25 | $6.66 | $6.66 | $6.34 | $6.57 | $6.57 | 31,490,490 |
2021-10-22 | $6.69 | $7.06 | $6.68 | $6.82 | $6.82 | 24,522,250 |
2021-10-21 | $6.95 | $6.96 | $6.69 | $6.69 | $6.69 | 23,877,670 |
2021-10-20 | $7.05 | $7.07 | $6.96 | $6.96 | $6.96 | 13,095,900 |
2021-10-19 | $7.06 | $7.11 | $6.97 | $7.08 | $7.08 | 17,355,600 |
2021-10-18 | $7.01 | $7.07 | $6.93 | $7.06 | $7.06 | 12,783,580 |
2021-10-15 | $7.09 | $7.15 | $7.02 | $7.08 | $7.08 | 16,327,420 |
2021-10-14 | $6.90 | $7.12 | $6.87 | $7.05 | $7.05 | 19,160,350 |
2021-10-13 | $6.81 | $6.93 | $6.75 | $6.90 | $6.90 | 11,175,030 |
2021-10-12 | $6.99 | $7.00 | $6.76 | $6.82 | $6.82 | 15,958,770 |
2021-10-11 | $6.95 | $7.08 | $6.89 | $7.00 | $7.00 | 16,089,700 |
2021-09-30 | $6.70 | $6.84 | $6.70 | $6.83 | $6.83 | 11,369,490 |
2021-09-29 | $6.84 | $6.94 | $6.66 | $6.66 | $6.66 | 19,328,850 |
2021-09-28 | $6.87 | $6.95 | $6.81 | $6.88 | $6.88 | 13,465,200 |
2021-09-27 | $7.20 | $7.27 | $6.75 | $6.85 | $6.85 | 30,245,370 |
2021-09-24 | $7.30 | $7.39 | $7.18 | $7.21 | $7.21 | 19,643,780 |
2021-09-23 | $7.24 | $7.37 | $7.23 | $7.28 | $7.28 | 23,838,880 |
2021-09-22 | $7.16 | $7.33 | $7.10 | $7.26 | $7.26 | 23,525,570 |
2021-09-21 | $7.17 | $7.17 | $7.17 | $7.17 | $7.17 | 0 |
2021-09-20 | $7.17 | $7.17 | $7.17 | $7.17 | $7.17 | 0 |
2021-09-17 | $7.13 | $7.25 | $7.03 | $7.17 | $7.17 | 27,749,390 |
2021-09-16 | $7.38 | $7.40 | $7.06 | $7.10 | $7.10 | 40,354,690 |
2021-09-15 | $7.33 | $7.44 | $7.26 | $7.39 | $7.39 | 26,970,870 |
2021-09-14 | $7.30 | $7.50 | $7.26 | $7.36 | $7.36 | 39,650,900 |
2021-09-13 | $7.76 | $7.76 | $7.30 | $7.36 | $7.36 | 81,952,060 |
2021-09-09 | $8.44 | $8.48 | $8.18 | $8.25 | $8.25 | 50,344,140 |
2021-09-08 | $8.68 | $8.70 | $8.41 | $8.55 | $8.55 | 49,586,780 |
2021-09-07 | $8.66 | $8.88 | $8.55 | $8.68 | $8.68 | 53,197,570 |
2021-09-06 | $8.44 | $8.55 | $8.32 | $8.52 | $8.52 | 35,146,800 |
2021-09-03 | $8.42 | $8.61 | $8.20 | $8.50 | $8.50 | 53,629,900 |
2021-09-02 | $8.30 | $8.45 | $8.27 | $8.42 | $8.42 | 44,257,000 |
2021-09-01 | $8.55 | $8.56 | $8.21 | $8.35 | $8.35 | 50,436,300 |
2021-08-31 | $8.91 | $8.95 | $8.41 | $8.59 | $8.59 | 69,630,910 |
2021-08-30 | $9.12 | $9.32 | $8.88 | $8.92 | $8.92 | 80,102,720 |
2021-08-27 | $9.59 | $9.68 | $9.26 | $9.36 | $9.36 | 87,155,140 |
2021-08-26 | $9.45 | $9.85 | $9.29 | $9.59 | $9.59 | 121,015,710 |
2021-08-25 | $9.42 | $9.64 | $9.21 | $9.27 | $9.27 | 91,777,980 |
2021-08-24 | $9.26 | $9.39 | $9.10 | $9.16 | $9.16 | 117,873,140 |
2021-08-23 | $8.33 | $9.53 | $8.28 | $9.20 | $9.20 | 161,299,400 |
2021-08-20 | $8.18 | $8.34 | $8.09 | $8.29 | $8.29 | 31,118,980 |
2021-08-19 | $8.25 | $8.41 | $8.05 | $8.20 | $8.20 | 36,853,980 |
2021-08-18 | $8.21 | $8.40 | $8.15 | $8.34 | $8.34 | 33,079,180 |
2021-08-17 | $8.76 | $8.80 | $8.21 | $8.22 | $8.22 | 68,711,600 |
2021-08-16 | $8.64 | $8.97 | $8.31 | $8.82 | $8.82 | 85,099,870 |
2021-08-13 | $8.64 | $8.76 | $8.52 | $8.67 | $8.67 | 53,962,110 |
2021-08-12 | $8.44 | $8.77 | $8.38 | $8.71 | $8.71 | 71,726,720 |
2021-08-11 | $8.40 | $8.57 | $8.21 | $8.48 | $8.48 | 58,391,060 |
2021-08-10 | $8.30 | $8.55 | $8.24 | $8.49 | $8.49 | 55,618,360 |
2021-08-09 | $8.39 | $8.40 | $8.09 | $8.32 | $8.32 | 65,597,610 |
2021-08-06 | $9.03 | $9.15 | $8.44 | $8.63 | $8.63 | 88,357,830 |
2021-08-05 | $8.52 | $8.95 | $8.25 | $8.85 | $8.85 | 111,407,950 |
2021-08-04 | $8.39 | $8.69 | $8.39 | $8.56 | $8.56 | 65,286,060 |
2021-08-03 | $8.80 | $8.80 | $8.31 | $8.44 | $8.44 | 98,741,180 |
2021-08-02 | $8.69 | $8.96 | $8.55 | $8.91 | $8.91 | 120,148,110 |
2021-07-30 | $8.58 | $8.86 | $8.46 | $8.70 | $8.70 | 123,227,110 |
2021-07-29 | $8.05 | $8.65 | $7.99 | $8.52 | $8.52 | 126,722,230 |
2021-07-28 | $8.06 | $8.20 | $7.60 | $7.89 | $7.89 | 80,596,950 |
2021-07-27 | $8.29 | $8.66 | $8.02 | $8.33 | $8.33 | 112,009,290 |
2021-07-26 | $8.36 | $8.55 | $8.04 | $8.27 | $8.27 | 79,134,620 |
2021-07-23 | $8.25 | $8.55 | $8.18 | $8.23 | $8.23 | 97,007,960 |
2021-07-22 | $8.12 | $8.37 | $8.06 | $8.27 | $8.27 | 79,337,420 |
2021-07-21 | $8.04 | $8.20 | $7.98 | $8.12 | $8.12 | 62,905,080 |
2021-07-20 | $7.44 | $8.11 | $7.43 | $8.11 | $8.11 | 69,981,670 |
2021-07-19 | $7.66 | $7.67 | $7.40 | $7.49 | $7.49 | 37,628,190 |
2021-07-16 | $7.69 | $7.94 | $7.64 | $7.74 | $7.74 | 38,801,240 |
2021-07-15 | $7.81 | $7.96 | $7.67 | $7.73 | $7.73 | 53,139,820 |
2021-07-14 | $8.22 | $8.33 | $7.99 | $8.01 | $8.01 | 64,521,680 |
2021-07-13 | $8.16 | $8.40 | $7.93 | $8.03 | $8.03 | 93,523,150 |
2021-07-12 | $8.28 | $8.78 | $8.10 | $8.37 | $8.37 | 127,851,220 |
2021-07-08 | $7.34 | $7.55 | $7.25 | $7.54 | $7.54 | 46,175,930 |
2021-07-07 | $7.21 | $7.37 | $7.13 | $7.34 | $7.34 | 28,308,990 |
2021-07-06 | $7.29 | $7.45 | $7.16 | $7.30 | $7.30 | 31,946,050 |
2021-07-05 | $7.11 | $7.33 | $6.99 | $7.29 | $7.29 | 34,004,020 |
2021-07-02 | $7.18 | $7.31 | $7.15 | $7.19 | $7.19 | 28,299,790 |
2021-07-01 | $7.60 | $7.61 | $7.17 | $7.18 | $7.18 | 48,543,730 |
2021-06-30 | $7.47 | $7.76 | $7.38 | $7.64 | $7.64 | 63,581,590 |
2021-06-29 | $8.23 | $8.24 | $7.81 | $7.86 | $7.86 | 61,110,420 |
2021-06-28 | $7.95 | $8.69 | $7.95 | $8.24 | $8.24 | 84,536,010 |
2021-06-25 | $8.05 | $8.23 | $7.69 | $7.92 | $7.92 | 64,349,400 |
2021-06-24 | $8.12 | $8.28 | $8.00 | $8.02 | $8.02 | 59,072,800 |
2021-06-23 | $8.08 | $8.45 | $8.03 | $8.25 | $8.25 | 73,585,670 |
2021-06-22 | $8.22 | $8.30 | $7.95 | $8.08 | $8.08 | 62,166,830 |
2021-06-21 | $8.02 | $8.47 | $8.02 | $8.23 | $8.23 | 81,820,450 |
2021-06-18 | $7.95 | $8.21 | $7.90 | $8.00 | $8.00 | 91,803,960 |
2021-06-17 | $7.20 | $8.32 | $7.13 | $8.06 | $8.06 | 111,955,590 |
2021-06-16 | $7.19 | $7.40 | $7.11 | $7.23 | $7.23 | 47,323,960 |
2021-06-15 | $7.05 | $7.21 | $6.98 | $7.11 | $7.11 | 27,091,140 |
2021-06-14 | $7.04 | $7.04 | $7.04 | $7.04 | $7.04 | 0 |
2021-06-11 | $7.09 | $7.26 | $7.02 | $7.04 | $7.04 | 30,727,780 |
2021-06-10 | $7.01 | $7.18 | $6.91 | $7.12 | $7.12 | 29,633,700 |
2021-06-09 | $7.09 | $7.20 | $6.95 | $6.98 | $6.98 | 30,983,800 |
2021-06-08 | $7.05 | $7.37 | $7.02 | $7.14 | $7.14 | 40,379,980 |
2021-06-07 | $7.09 | $7.25 | $7.03 | $7.08 | $7.08 | 35,887,560 |
2021-06-04 | $6.72 | $6.96 | $6.71 | $6.94 | $6.94 | 31,950,800 |
2021-06-03 | $6.86 | $6.95 | $6.71 | $6.71 | $6.71 | 22,460,500 |
2021-06-02 | $6.88 | $7.06 | $6.79 | $6.90 | $6.90 | 26,554,400 |
2021-06-01 | $6.78 | $7.13 | $6.73 | $6.92 | $6.92 | 35,714,750 |
2021-05-31 | $6.63 | $6.85 | $6.62 | $6.79 | $6.79 | 25,350,270 |
2021-05-28 | $6.66 | $6.72 | $6.54 | $6.60 | $6.60 | 25,959,270 |
2021-05-27 | $6.39 | $6.84 | $6.38 | $6.70 | $6.70 | 44,485,460 |
2021-05-26 | $6.37 | $6.52 | $6.35 | $6.41 | $6.41 | 19,230,970 |
2021-05-25 | $6.44 | $6.44 | $6.24 | $6.37 | $6.37 | 22,902,420 |
2021-05-24 | $6.42 | $6.45 | $6.35 | $6.44 | $6.44 | 14,284,150 |
2021-05-21 | $6.40 | $6.48 | $6.34 | $6.41 | $6.41 | 14,211,950 |
2021-05-20 | $6.44 | $6.48 | $6.33 | $6.40 | $6.40 | 19,504,020 |
2021-05-19 | $6.50 | $6.57 | $6.36 | $6.47 | $6.47 | 31,704,540 |
2021-05-18 | $7.21 | $7.31 | $6.21 | $6.46 | $6.46 | 78,776,470 |
2021-05-17 | $7.48 | $7.61 | $7.32 | $7.32 | $7.32 | 22,959,520 |
2021-05-14 | $7.52 | $7.57 | $7.41 | $7.48 | $7.48 | 18,278,700 |
2021-05-13 | $7.46 | $7.62 | $7.40 | $7.51 | $7.51 | 21,641,700 |
2021-05-12 | $7.39 | $7.56 | $7.29 | $7.49 | $7.49 | 21,830,470 |
2021-05-11 | $7.44 | $7.63 | $7.22 | $7.47 | $7.47 | 24,978,720 |
2021-05-10 | $7.26 | $7.67 | $7.12 | $7.48 | $7.48 | 33,875,540 |
2021-05-07 | $7.21 | $7.31 | $7.13 | $7.23 | $7.23 | 15,959,170 |
2021-05-06 | $7.21 | $7.38 | $7.14 | $7.21 | $7.21 | 20,124,910 |
2021-05-05 | $7.27 | $7.27 | $7.27 | $7.27 | $7.27 | 0 |
2021-05-04 | $7.27 | $7.27 | $7.27 | $7.27 | $7.27 | 0 |
2021-04-30 | $7.42 | $7.43 | $7.26 | $7.27 | $7.27 | 17,884,800 |
2021-04-29 | $7.48 | $7.67 | $7.41 | $7.41 | $7.41 | 18,251,390 |
2021-04-28 | $7.49 | $7.58 | $7.26 | $7.53 | $7.53 | 26,213,390 |
2021-04-27 | $7.69 | $7.73 | $7.30 | $7.40 | $7.40 | 26,983,500 |
2021-04-26 | $7.70 | $7.91 | $7.67 | $7.75 | $7.75 | 20,109,320 |
2021-04-23 | $7.70 | $7.83 | $7.69 | $7.71 | $7.71 | 15,909,010 |
2021-04-22 | $7.78 | $7.93 | $7.78 | $7.82 | $7.82 | 18,447,390 |
2021-04-21 | $7.90 | $7.90 | $7.74 | $7.77 | $7.77 | 17,885,120 |
2021-04-20 | $8.05 | $8.06 | $7.85 | $7.94 | $7.94 | 26,792,800 |
2021-04-19 | $7.83 | $8.11 | $7.83 | $8.08 | $8.08 | 29,254,440 |
2021-04-16 | $7.80 | $7.99 | $7.80 | $7.86 | $7.86 | 22,506,650 |
2021-04-15 | $7.87 | $7.89 | $7.62 | $7.68 | $7.68 | 22,053,210 |
2021-04-14 | $7.77 | $7.86 | $7.71 | $7.86 | $7.86 | 16,291,130 |
2021-04-13 | $7.77 | $7.92 | $7.70 | $7.79 | $7.79 | 20,535,940 |
2021-04-12 | $7.98 | $8.08 | $7.66 | $7.72 | $7.72 | 28,974,350 |
2021-04-09 | $8.08 | $8.15 | $7.96 | $8.03 | $8.03 | 22,353,550 |
2021-04-08 | $8.25 | $8.30 | $8.06 | $8.07 | $8.07 | 36,048,960 |
2021-04-07 | $8.38 | $8.40 | $8.21 | $8.32 | $8.32 | 37,001,250 |
2021-04-06 | $8.56 | $8.60 | $8.32 | $8.43 | $8.43 | 43,418,900 |
2021-04-05 | $8.53 | $8.53 | $8.53 | $8.53 | $8.53 | 0 |
2021-04-02 | $8.22 | $8.60 | $8.22 | $8.53 | $8.53 | 56,106,350 |
2021-04-01 | $8.38 | $8.63 | $8.18 | $8.21 | $8.21 | 53,171,390 |
2021-03-31 | $8.27 | $8.42 | $8.18 | $8.38 | $8.38 | 39,496,200 |
2021-03-30 | $8.44 | $8.49 | $8.24 | $8.30 | $8.30 | 44,739,870 |
2021-03-29 | $8.42 | $8.78 | $8.37 | $8.46 | $8.46 | 91,086,630 |
2021-03-26 | $7.80 | $8.46 | $7.80 | $8.23 | $8.23 | 89,768,300 |
2021-03-25 | $7.62 | $7.76 | $7.56 | $7.64 | $7.64 | 20,297,560 |
2021-03-24 | $7.90 | $7.92 | $7.62 | $7.64 | $7.64 | 39,806,170 |
2021-03-23 | $7.85 | $8.24 | $7.81 | $7.99 | $7.99 | 65,590,510 |
2021-03-22 | $7.75 | $7.87 | $7.74 | $7.79 | $7.79 | 20,420,060 |
2021-03-19 | $7.81 | $7.93 | $7.76 | $7.78 | $7.78 | 26,586,670 |
2021-03-18 | $8.00 | $8.07 | $7.88 | $7.98 | $7.98 | 32,469,230 |
2021-03-17 | $7.74 | $8.10 | $7.62 | $8.01 | $8.01 | 46,405,690 |
2021-03-16 | $7.65 | $7.87 | $7.62 | $7.78 | $7.78 | 29,361,330 |
2021-03-15 | $7.44 | $7.87 | $7.36 | $7.69 | $7.69 | 34,788,730 |
2021-03-12 | $7.65 | $7.71 | $7.48 | $7.53 | $7.53 | 24,081,200 |
2021-03-11 | $7.30 | $7.84 | $7.18 | $7.67 | $7.67 | 37,930,180 |
2021-03-10 | $7.55 | $7.59 | $7.27 | $7.30 | $7.30 | 20,533,080 |
2021-03-09 | $7.82 | $7.89 | $7.36 | $7.47 | $7.47 | 33,001,940 |
2021-03-08 | $8.10 | $8.15 | $7.78 | $7.88 | $7.88 | 42,146,560 |
2021-03-05 | $7.70 | $8.15 | $7.62 | $8.07 | $8.07 | 48,005,010 |
2021-03-04 | $7.87 | $8.09 | $7.72 | $7.73 | $7.73 | 32,369,000 |
2021-03-03 | $7.81 | $7.93 | $7.75 | $7.93 | $7.93 | 27,733,760 |
2021-03-02 | $8.25 | $8.28 | $7.80 | $7.91 | $7.91 | 44,059,870 |
2021-03-01 | $8.00 | $8.23 | $7.96 | $8.17 | $8.17 | 45,077,790 |
2021-02-26 | $7.80 | $8.04 | $7.80 | $7.94 | $7.94 | 35,163,430 |
2021-02-25 | $7.86 | $8.07 | $7.63 | $8.06 | $8.06 | 48,376,160 |
2021-02-24 | $7.68 | $8.12 | $7.61 | $7.91 | $7.91 | 50,185,500 |
2021-02-23 | $7.84 | $7.88 | $7.58 | $7.65 | $7.65 | 33,774,200 |
2021-02-22 | $7.79 | $8.15 | $7.76 | $7.88 | $7.88 | 49,870,930 |
2021-02-19 | $7.58 | $7.87 | $7.48 | $7.83 | $7.83 | 38,931,870 |
2021-02-18 | $7.53 | $7.74 | $7.46 | $7.55 | $7.55 | 36,643,290 |
2021-02-17 | $7.39 | $7.39 | $7.39 | $7.39 | $7.39 | 0 |
2021-02-16 | $7.39 | $7.39 | $7.39 | $7.39 | $7.39 | 0 |
2021-02-15 | $7.39 | $7.39 | $7.39 | $7.39 | $7.39 | 0 |
2021-02-12 | $7.39 | $7.39 | $7.39 | $7.39 | $7.39 | 0 |
2021-02-11 | $7.39 | $7.39 | $7.39 | $7.39 | $7.39 | 0 |
2021-02-10 | $7.36 | $7.45 | $7.23 | $7.39 | $7.39 | 28,085,040 |
2021-02-09 | $7.21 | $7.50 | $7.20 | $7.34 | $7.34 | 33,650,480 |
2021-02-08 | $6.93 | $7.56 | $6.92 | $7.28 | $7.28 | 43,972,300 |
2021-02-05 | $7.21 | $7.35 | $6.88 | $6.92 | $6.92 | 40,955,620 |
2021-02-04 | $6.72 | $7.50 | $6.70 | $7.31 | $7.31 | 59,161,750 |
2021-02-03 | $7.05 | $7.05 | $6.71 | $6.73 | $6.73 | 35,888,300 |
2021-02-02 | $7.19 | $7.19 | $6.95 | $7.05 | $7.05 | 26,144,340 |
2021-02-01 | $7.28 | $7.28 | $7.04 | $7.16 | $7.16 | 26,726,090 |
2021-01-29 | $7.41 | $7.65 | $7.18 | $7.27 | $7.27 | 37,013,200 |
2021-01-28 | $7.49 | $7.60 | $7.11 | $7.20 | $7.20 | 39,652,380 |
2021-01-27 | $7.66 | $7.76 | $7.54 | $7.57 | $7.57 | 26,917,420 |
2021-01-26 | $7.88 | $8.03 | $7.63 | $7.67 | $7.67 | 35,833,040 |
2021-01-25 | $8.14 | $8.17 | $7.87 | $7.90 | $7.90 | 39,143,790 |
2021-01-22 | $8.45 | $8.54 | $8.16 | $8.21 | $8.21 | 50,098,140 |
2021-01-21 | $8.03 | $8.62 | $8.00 | $8.48 | $8.48 | 73,901,470 |
2021-01-20 | $7.87 | $8.17 | $7.77 | $7.96 | $7.96 | 36,803,490 |
2021-01-19 | $8.09 | $8.22 | $7.91 | $7.95 | $7.95 | 46,542,980 |
2021-01-18 | $8.50 | $8.57 | $8.21 | $8.29 | $8.29 | 54,241,390 |
2021-01-15 | $7.89 | $8.21 | $7.86 | $8.14 | $8.14 | 45,405,580 |
2021-01-14 | $7.50 | $8.19 | $7.47 | $7.94 | $7.94 | 63,757,830 |
2021-01-13 | $7.74 | $7.74 | $7.45 | $7.48 | $7.48 | 34,493,060 |
2021-01-12 | $7.81 | $7.97 | $7.65 | $7.77 | $7.77 | 28,865,390 |
2021-01-11 | $7.90 | $8.21 | $7.74 | $7.80 | $7.80 | 36,802,780 |
2021-01-08 | $7.75 | $8.13 | $7.41 | $8.01 | $8.01 | 45,980,490 |
2021-01-07 | $8.21 | $8.26 | $7.72 | $7.79 | $7.79 | 52,017,020 |
2021-01-06 | $8.74 | $8.74 | $8.14 | $8.19 | $8.19 | 65,484,860 |
2021-01-05 | $8.38 | $8.87 | $8.30 | $8.83 | $8.83 | 66,828,050 |
2021-01-04 | $8.39 | $8.51 | $8.23 | $8.49 | $8.49 | 39,891,770 |
2021-01-01 | $8.36 | $8.36 | $8.36 | $8.36 | $8.36 | 0 |
2020-12-31 | $8.19 | $8.49 | $8.15 | $8.36 | $8.36 | 32,641,950 |
2020-12-30 | $8.26 | $8.32 | $8.09 | $8.17 | $8.17 | 39,669,380 |
2020-12-29 | $8.29 | $8.68 | $8.24 | $8.34 | $8.34 | 53,963,650 |
2020-12-28 | $8.17 | $8.28 | $7.71 | $8.18 | $8.18 | 49,250,940 |
2020-12-25 | $8.47 | $8.61 | $8.34 | $8.38 | $8.38 | 29,518,320 |
2020-12-24 | $8.58 | $8.58 | $8.24 | $8.36 | $8.36 | 38,733,300 |
2020-12-23 | $8.41 | $8.65 | $8.37 | $8.52 | $8.52 | 45,714,720 |
2020-12-22 | $8.92 | $8.92 | $8.46 | $8.50 | $8.50 | 50,230,990 |
2020-12-21 | $8.62 | $9.06 | $8.41 | $8.88 | $8.88 | 48,950,580 |
2020-12-18 | $8.89 | $9.10 | $8.60 | $8.63 | $8.63 | 42,252,300 |
2020-12-17 | $8.68 | $8.84 | $8.45 | $8.81 | $8.81 | 38,352,800 |
2020-12-16 | $8.91 | $8.96 | $8.64 | $8.68 | $8.68 | 39,204,560 |
2020-12-15 | $8.80 | $9.18 | $8.72 | $9.00 | $9.00 | 50,933,920 |
2020-12-14 | $8.78 | $8.92 | $8.65 | $8.83 | $8.83 | 41,667,210 |
2020-12-11 | $8.69 | $8.78 | $8.41 | $8.54 | $8.54 | 58,141,450 |
2020-12-10 | $8.86 | $9.12 | $8.78 | $8.89 | $8.89 | 44,463,480 |
2020-12-09 | $9.89 | $9.89 | $8.88 | $8.89 | $8.89 | 102,818,490 |
2020-12-08 | $9.68 | $9.95 | $9.66 | $9.87 | $9.87 | 44,688,760 |
2020-12-07 | $10.25 | $10.33 | $9.82 | $9.84 | $9.84 | 57,042,710 |
2020-12-04 | $10.40 | $10.48 | $10.02 | $10.04 | $10.04 | 89,028,710 |
2020-12-03 | $10.50 | $11.05 | $10.44 | $10.61 | $10.61 | 113,385,790 |
2020-12-02 | $10.25 | $10.75 | $10.24 | $10.52 | $10.52 | 87,155,880 |
2020-12-01 | $10.30 | $10.40 | $10.11 | $10.35 | $10.35 | 55,729,590 |
2020-11-30 | $10.32 | $10.68 | $10.23 | $10.30 | $10.30 | 72,334,500 |
2020-11-27 | $9.74 | $10.09 | $9.72 | $10.01 | $10.01 | 47,483,880 |
2020-11-26 | $10.11 | $10.32 | $9.72 | $9.75 | $9.75 | 65,708,250 |
2020-11-25 | $10.59 | $10.68 | $10.12 | $10.19 | $10.19 | 74,301,350 |
2020-11-24 | $10.60 | $10.98 | $10.52 | $10.73 | $10.73 | 84,997,020 |
2020-11-23 | $10.28 | $10.68 | $10.06 | $10.65 | $10.65 | 83,138,910 |
2020-11-20 | $10.19 | $10.56 | $10.12 | $10.34 | $10.34 | 75,035,080 |
2020-11-19 | $9.94 | $10.49 | $9.65 | $10.29 | $10.29 | 88,058,160 |
2020-11-18 | $10.16 | $10.33 | $9.91 | $10.04 | $10.04 | 72,174,380 |
2020-11-17 | $9.91 | $10.86 | $9.91 | $10.29 | $10.29 | 116,924,020 |
2020-11-16 | $9.80 | $9.86 | $9.51 | $9.57 | $9.57 | 51,330,370 |
2020-11-13 | $10.00 | $10.00 | $9.31 | $9.75 | $9.75 | 72,788,730 |
2020-11-12 | $10.23 | $10.34 | $9.83 | $10.02 | $10.02 | 68,386,960 |
2020-11-11 | $10.60 | $10.70 | $10.02 | $10.07 | $10.07 | 89,979,270 |
2020-11-10 | $10.61 | $11.20 | $10.36 | $10.83 | $10.83 | 137,224,400 |
2020-11-09 | $10.17 | $10.83 | $10.11 | $10.44 | $10.44 | 125,904,270 |
2020-11-06 | $11.20 | $11.20 | $9.75 | $9.98 | $9.98 | 157,101,160 |
2020-11-05 | $11.28 | $11.64 | $11.12 | $11.26 | $11.26 | 107,421,180 |
2020-11-04 | $11.70 | $11.86 | $11.06 | $11.35 | $11.35 | 152,102,550 |
2020-11-03 | $10.64 | $12.45 | $10.35 | $11.90 | $11.90 | 217,540,430 |
2020-11-02 | $10.90 | $11.25 | $10.41 | $10.65 | $10.65 | 150,251,270 |
2020-10-30 | $10.47 | $11.76 | $10.11 | $10.84 | $10.84 | 201,597,140 |
2020-10-29 | $10.02 | $10.80 | $10.02 | $10.48 | $10.48 | 139,256,460 |
2020-10-28 | $10.38 | $10.76 | $9.91 | $10.32 | $10.32 | 141,888,680 |
2020-10-27 | $10.80 | $11.17 | $10.23 | $10.38 | $10.38 | 163,431,080 |
2020-10-26 | $10.12 | $11.97 | $9.68 | $11.06 | $11.06 | 213,353,030 |
2020-10-23 | $10.01 | $10.95 | $9.91 | $10.07 | $10.07 | 242,054,350 |
2020-10-22 | $8.67 | $9.98 | $8.66 | $9.98 | $9.98 | 204,444,730 |
2020-10-21 | $8.40 | $8.65 | $8.29 | $8.32 | $8.32 | 91,735,290 |
2020-10-20 | $8.00 | $8.49 | $7.91 | $8.36 | $8.36 | 101,148,370 |
2020-10-19 | $8.03 | $8.13 | $7.80 | $7.80 | $7.80 | 53,143,590 |
2020-10-16 | $7.90 | $7.90 | $7.56 | $7.79 | $7.79 | 47,203,880 |
2020-10-15 | $7.91 | $8.06 | $7.76 | $7.98 | $7.98 | 46,495,420 |
2020-10-14 | $8.10 | $8.18 | $7.88 | $7.93 | $7.93 | 55,275,930 |
2020-10-13 | $7.79 | $8.33 | $7.75 | $8.21 | $8.21 | 85,922,900 |
2020-10-12 | $7.62 | $7.95 | $7.40 | $7.88 | $7.88 | 71,567,300 |
2020-10-09 | $7.21 | $7.48 | $7.21 | $7.44 | $7.44 | 47,150,600 |
2020-10-08 | $7.16 | $7.16 | $7.16 | $7.16 | $7.16 | 0 |
2020-10-07 | $7.16 | $7.16 | $7.16 | $7.16 | $7.16 | 0 |
2020-10-06 | $7.16 | $7.16 | $7.16 | $7.16 | $7.16 | 0 |
2020-10-05 | $7.16 | $7.16 | $7.16 | $7.16 | $7.16 | 0 |
2020-10-02 | $7.16 | $7.16 | $7.16 | $7.16 | $7.16 | 0 |
2020-10-01 | $7.16 | $7.16 | $7.16 | $7.16 | $7.16 | 0 |
2020-09-30 | $7.33 | $7.42 | $7.03 | $7.16 | $7.16 | 47,926,400 |
2020-09-29 | $7.51 | $7.76 | $7.24 | $7.34 | $7.34 | 72,840,480 |
2020-09-28 | $6.80 | $7.82 | $6.55 | $7.43 | $7.43 | 95,613,080 |
2020-09-25 | $7.15 | $7.18 | $6.67 | $6.79 | $6.79 | 38,232,990 |
2020-09-24 | $7.05 | $7.37 | $7.00 | $7.04 | $7.04 | 47,736,500 |
2020-09-23 | $6.92 | $7.21 | $6.84 | $7.14 | $7.14 | 45,775,210 |
2020-09-22 | $6.79 | $7.03 | $6.78 | $6.83 | $6.83 | 33,323,790 |
2020-09-21 | $7.05 | $7.25 | $7.00 | $7.03 | $7.03 | 43,490,170 |
2020-09-18 | $7.03 | $7.22 | $6.95 | $7.12 | $7.12 | 46,132,970 |
2020-09-17 | $7.10 | $7.26 | $7.04 | $7.15 | $7.15 | 49,984,950 |
2020-09-16 | $7.29 | $7.30 | $6.90 | $7.03 | $7.03 | 47,880,190 |
2020-09-15 | $7.46 | $7.55 | $7.13 | $7.19 | $7.19 | 63,052,540 |
2020-09-14 | $7.29 | $7.60 | $7.23 | $7.45 | $7.45 | 86,828,190 |
2020-09-11 | $6.55 | $7.38 | $6.40 | $7.13 | $7.13 | 97,458,000 |
2020-09-10 | $7.51 | $7.56 | $6.21 | $6.39 | $6.39 | 110,949,960 |
2020-09-09 | $8.42 | $8.52 | $7.68 | $7.72 | $7.72 | 112,117,480 |
2020-09-08 | $8.27 | $8.74 | $8.10 | $8.72 | $8.72 | 104,775,050 |
2020-09-07 | $9.03 | $9.18 | $8.40 | $8.41 | $8.41 | 152,596,890 |
2020-09-04 | $7.90 | $8.96 | $7.85 | $8.65 | $8.65 | 135,052,900 |
2020-09-03 | $7.86 | $8.60 | $7.69 | $8.20 | $8.20 | 119,475,650 |
2020-09-02 | $7.50 | $8.05 | $7.44 | $7.97 | $7.97 | 97,033,950 |
2020-09-01 | $7.61 | $7.67 | $7.35 | $7.50 | $7.50 | 63,509,280 |
2020-08-31 | $8.12 | $8.12 | $7.65 | $7.66 | $7.66 | 85,431,900 |
2020-08-28 | $7.56 | $8.10 | $7.55 | $8.03 | $8.03 | 106,942,150 |
2020-08-27 | $7.58 | $8.15 | $7.58 | $7.76 | $7.76 | 105,071,330 |
2020-08-26 | $7.93 | $8.06 | $7.50 | $7.65 | $7.65 | 120,564,210 |
2020-08-25 | $7.36 | $8.18 | $7.08 | $8.17 | $8.17 | 173,170,360 |
2020-08-24 | $6.56 | $7.36 | $6.54 | $7.07 | $7.07 | 97,455,380 |
2020-08-21 | $6.78 | $7.07 | $6.70 | $6.77 | $6.77 | 55,961,960 |
2020-08-20 | $6.50 | $7.13 | $6.40 | $6.87 | $6.87 | 82,980,920 |
2020-08-19 | $6.81 | $6.84 | $6.46 | $6.50 | $6.50 | 46,838,070 |
2020-08-18 | $6.83 | $7.00 | $6.78 | $6.85 | $6.85 | 55,405,470 |
2020-08-17 | $6.60 | $7.00 | $6.57 | $6.86 | $6.86 | 62,143,240 |
2020-08-14 | $6.36 | $6.82 | $6.30 | $6.65 | $6.65 | 53,740,030 |
2020-08-13 | $6.39 | $6.52 | $6.23 | $6.44 | $6.44 | 27,720,000 |
2020-08-12 | $6.27 | $6.37 | $6.11 | $6.28 | $6.28 | 33,429,100 |
2020-08-11 | $6.58 | $6.66 | $6.32 | $6.33 | $6.33 | 47,355,290 |
2020-08-10 | $6.50 | $6.89 | $6.49 | $6.58 | $6.58 | 73,927,460 |
2020-08-07 | $6.55 | $6.55 | $6.16 | $6.26 | $6.26 | 45,256,340 |
2020-08-06 | $6.55 | $6.75 | $6.53 | $6.60 | $6.60 | 42,599,410 |
2020-08-05 | $6.68 | $6.98 | $6.63 | $6.78 | $6.78 | 72,451,510 |
2020-08-04 | $6.55 | $6.75 | $6.44 | $6.62 | $6.62 | 71,086,730 |
2020-08-03 | $6.27 | $6.47 | $6.22 | $6.44 | $6.44 | 38,023,710 |
2020-07-31 | $6.10 | $6.32 | $6.09 | $6.22 | $6.22 | 36,107,930 |
2020-07-30 | $6.28 | $6.36 | $6.11 | $6.11 | $6.11 | 37,117,400 |
2020-07-29 | $6.16 | $6.35 | $6.05 | $6.30 | $6.30 | 44,879,020 |
2020-07-28 | $6.36 | $6.39 | $6.01 | $6.19 | $6.19 | 47,928,540 |
2020-07-27 | $6.40 | $6.54 | $6.25 | $6.33 | $6.33 | 36,258,190 |
2020-07-24 | $6.81 | $7.03 | $6.35 | $6.36 | $6.36 | 70,073,400 |
2020-07-23 | $7.11 | $7.15 | $6.71 | $6.90 | $6.90 | 95,403,070 |
2020-07-22 | $6.73 | $7.40 | $6.51 | $7.25 | $7.25 | 124,741,250 |
2020-07-21 | $6.90 | $7.35 | $6.73 | $6.84 | $6.84 | 94,363,320 |
2020-07-20 | $6.83 | $6.91 | $6.39 | $6.74 | $6.74 | 75,744,310 |
2020-07-17 | $7.28 | $7.28 | $6.75 | $6.83 | $6.83 | 87,830,620 |
2020-07-16 | $6.95 | $7.16 | $6.64 | $6.70 | $6.70 | 61,295,700 |
2020-07-15 | $7.15 | $7.15 | $6.70 | $6.88 | $6.88 | 78,938,540 |
2020-07-14 | $6.92 | $7.29 | $6.92 | $7.20 | $7.20 | 90,369,180 |
2020-07-13 | $6.82 | $7.12 | $6.69 | $6.87 | $6.87 | 76,751,420 |
2020-07-10 | $6.75 | $7.14 | $6.58 | $6.92 | $6.92 | 74,335,460 |
2020-07-09 | $6.52 | $6.83 | $6.44 | $6.74 | $6.74 | 73,173,770 |
2020-07-08 | $6.26 | $6.55 | $6.21 | $6.49 | $6.49 | 76,651,950 |
2020-07-07 | $5.91 | $6.34 | $5.89 | $6.20 | $6.20 | 75,735,170 |
2020-07-06 | $5.55 | $5.86 | $5.47 | $5.82 | $5.82 | 50,697,020 |
2020-07-03 | $5.41 | $5.54 | $5.35 | $5.50 | $5.50 | 30,984,660 |
2020-07-02 | $5.33 | $5.44 | $5.28 | $5.40 | $5.40 | 24,722,630 |
2020-07-01 | $5.30 | $5.37 | $5.23 | $5.35 | $5.35 | 18,654,050 |
2020-06-30 | $5.28 | $5.41 | $5.26 | $5.34 | $5.34 | 20,908,650 |
2020-06-29 | $5.39 | $5.42 | $5.18 | $5.23 | $5.23 | 26,672,660 |
2020-06-26 | $5.39 | $5.39 | $5.39 | $5.39 | $5.39 | 0 |
2020-06-25 | $5.39 | $5.39 | $5.39 | $5.39 | $5.39 | 0 |
2020-06-24 | $5.39 | $5.51 | $5.30 | $5.39 | $5.39 | 33,368,360 |
2020-06-23 | $6.02 | $6.02 | $5.46 | $5.46 | $5.46 | 79,736,700 |
2020-06-22 | $6.07 | $6.19 | $6.01 | $6.07 | $6.07 | 28,208,730 |
2020-06-19 | $5.96 | $6.12 | $5.92 | $6.05 | $6.05 | 24,786,590 |
2020-06-18 | $6.10 | $6.12 | $5.97 | $5.97 | $5.97 | 31,865,820 |
2020-06-17 | $6.23 | $6.24 | $6.01 | $6.10 | $6.10 | 46,396,130 |
2020-06-16 | $6.40 | $6.48 | $6.18 | $6.26 | $6.26 | 50,014,630 |
2020-06-15 | $6.03 | $6.33 | $5.94 | $6.14 | $6.14 | 48,020,670 |
2020-06-12 | $5.94 | $6.12 | $5.94 | $6.02 | $6.02 | 36,858,010 |
2020-06-11 | $6.13 | $6.35 | $6.04 | $6.15 | $6.15 | 55,326,380 |
2020-06-10 | $6.23 | $6.28 | $6.00 | $6.10 | $6.10 | 40,130,760 |
2020-06-09 | $5.92 | $6.32 | $5.89 | $6.24 | $6.24 | 58,238,080 |
2020-06-08 | $6.14 | $6.22 | $5.89 | $5.94 | $5.94 | 40,659,660 |
2020-06-05 | $6.25 | $6.26 | $5.98 | $6.08 | $6.08 | 55,595,710 |
2020-06-04 | $6.21 | $6.48 | $6.13 | $6.26 | $6.26 | 54,378,050 |
2020-06-03 | $6.30 | $6.63 | $6.20 | $6.21 | $6.21 | 85,371,660 |
2020-06-02 | $6.13 | $6.53 | $6.07 | $6.38 | $6.38 | 96,429,190 |
2020-06-01 | $6.07 | $6.21 | $5.83 | $6.17 | $6.17 | 78,794,170 |
2020-05-29 | $6.17 | $6.55 | $5.99 | $6.02 | $6.02 | 101,312,890 |
2020-05-28 | $5.92 | $6.65 | $5.88 | $6.33 | $6.33 | 128,431,450 |
2020-05-27 | $6.40 | $6.68 | $6.07 | $6.11 | $6.11 | 158,227,270 |
2020-05-26 | $5.33 | $6.07 | $5.30 | $6.07 | $6.07 | 47,116,730 |
2020-05-25 | $5.18 | $5.61 | $5.13 | $5.52 | $5.52 | 72,206,480 |
2020-05-22 | $4.88 | $5.31 | $4.87 | $5.11 | $5.11 | 47,863,480 |
2020-05-21 | $5.03 | $5.05 | $4.81 | $4.83 | $4.83 | 20,078,400 |
2020-05-20 | $5.00 | $5.16 | $4.92 | $5.04 | $5.04 | 25,143,110 |
2020-05-19 | $4.90 | $5.03 | $4.83 | $4.99 | $4.99 | 22,590,470 |
2020-05-18 | $5.10 | $5.18 | $4.80 | $4.88 | $4.88 | 37,397,520 |
2020-05-15 | $4.90 | $5.28 | $4.84 | $5.10 | $5.10 | 47,258,360 |
2020-05-14 | $4.77 | $5.04 | $4.75 | $4.86 | $4.86 | 36,445,750 |
2020-05-13 | $4.84 | $4.92 | $4.78 | $4.80 | $4.80 | 16,719,890 |
2020-05-12 | $4.87 | $4.90 | $4.73 | $4.84 | $4.84 | 16,415,610 |
2020-05-11 | $4.96 | $4.96 | $4.82 | $4.87 | $4.87 | 20,728,780 |
2020-05-08 | $4.90 | $5.00 | $4.88 | $4.92 | $4.92 | 17,316,860 |
2020-05-07 | $4.96 | $5.10 | $4.83 | $4.85 | $4.85 | 24,395,740 |
2020-05-06 | $4.76 | $4.98 | $4.73 | $4.94 | $4.94 | 27,711,530 |
2020-05-05 | $4.82 | $4.82 | $4.82 | $4.82 | $4.82 | 0 |
2020-05-04 | $4.82 | $4.82 | $4.82 | $4.82 | $4.82 | 0 |
2020-05-01 | $4.82 | $4.82 | $4.82 | $4.82 | $4.82 | 0 |
2020-04-30 | $4.67 | $4.88 | $4.61 | $4.82 | $4.82 | 22,203,840 |
2020-04-29 | $4.58 | $4.82 | $4.58 | $4.61 | $4.61 | 22,306,820 |
2020-04-28 | $4.81 | $4.92 | $4.40 | $4.65 | $4.65 | 36,930,610 |
2020-04-27 | $5.09 | $5.14 | $4.84 | $4.89 | $4.89 | 24,158,560 |
2020-04-24 | $5.09 | $5.15 | $4.80 | $4.90 | $4.90 | 31,441,140 |
2020-04-23 | $5.24 | $5.27 | $5.12 | $5.12 | $5.12 | 15,307,660 |
2020-04-22 | $5.19 | $5.27 | $5.13 | $5.25 | $5.25 | 16,383,700 |
2020-04-21 | $5.29 | $5.30 | $5.15 | $5.24 | $5.24 | 18,998,100 |
2020-04-20 | $5.37 | $5.38 | $5.26 | $5.31 | $5.31 | 16,267,640 |
2020-04-17 | $5.29 | $5.49 | $5.25 | $5.32 | $5.32 | 25,955,540 |
2020-04-16 | $5.25 | $5.35 | $5.10 | $5.29 | $5.29 | 14,937,140 |
2020-04-15 | $5.36 | $5.41 | $5.23 | $5.25 | $5.25 | 17,779,100 |
2020-04-14 | $5.33 | $5.37 | $5.25 | $5.35 | $5.35 | 17,355,620 |
2020-04-13 | $5.51 | $5.51 | $5.22 | $5.25 | $5.25 | 29,018,520 |
2020-04-10 | $6.04 | $6.06 | $5.56 | $5.62 | $5.62 | 34,793,780 |
2020-04-09 | $5.83 | $6.07 | $5.80 | $5.98 | $5.98 | 33,748,750 |
2020-04-08 | $5.65 | $5.85 | $5.55 | $5.80 | $5.80 | 33,138,090 |
2020-04-07 | $5.69 | $5.74 | $5.63 | $5.64 | $5.64 | 30,099,390 |
2020-04-06 | $5.54 | $5.54 | $5.54 | $5.54 | $5.54 | 0 |
2020-04-03 | $5.68 | $5.73 | $5.53 | $5.54 | $5.54 | 26,457,970 |
2020-04-02 | $5.47 | $5.69 | $5.38 | $5.68 | $5.68 | 26,748,770 |
2020-04-01 | $5.54 | $5.76 | $5.46 | $5.49 | $5.49 | 31,094,110 |
2020-03-31 | $5.79 | $5.95 | $5.53 | $5.58 | $5.58 | 35,642,760 |
2020-03-30 | $5.91 | $5.91 | $5.43 | $5.68 | $5.68 | 47,005,910 |
2020-03-27 | $6.30 | $6.34 | $6.01 | $6.03 | $6.03 | 29,476,250 |
2020-03-26 | $6.19 | $6.36 | $6.08 | $6.28 | $6.28 | 31,985,500 |
2020-03-25 | $6.42 | $6.45 | $6.10 | $6.22 | $6.22 | 44,349,720 |
2020-03-24 | $6.65 | $6.70 | $5.93 | $6.31 | $6.31 | 82,775,700 |
2020-03-23 | $6.99 | $7.10 | $6.59 | $6.59 | $6.59 | 69,839,590 |
2020-03-20 | $7.35 | $7.61 | $7.11 | $7.32 | $7.32 | 96,741,020 |
2020-03-19 | $7.35 | $7.71 | $7.05 | $7.35 | $7.35 | 152,892,110 |
2020-03-18 | $6.81 | $7.57 | $6.79 | $7.16 | $7.16 | 108,374,310 |
2020-03-17 | $6.94 | $7.10 | $6.53 | $6.88 | $6.88 | 95,307,860 |
2020-03-16 | $6.89 | $7.10 | $6.54 | $6.65 | $6.65 | 84,651,690 |
2020-03-13 | $6.11 | $6.82 | $6.00 | $6.79 | $6.79 | 76,338,140 |
2020-03-12 | $6.35 | $6.68 | $6.33 | $6.45 | $6.45 | 42,405,910 |
2020-03-11 | $6.90 | $7.05 | $6.53 | $6.53 | $6.53 | 61,395,170 |
2020-03-10 | $6.43 | $6.99 | $6.32 | $6.94 | $6.94 | 73,012,050 |
2020-03-09 | $7.00 | $7.28 | $6.61 | $6.62 | $6.62 | 85,133,940 |
2020-03-06 | $7.00 | $7.35 | $6.71 | $7.06 | $7.06 | 130,912,380 |
2020-03-05 | $6.26 | $6.83 | $6.18 | $6.83 | $6.83 | 77,352,830 |
2020-03-04 | $6.75 | $6.86 | $5.96 | $6.21 | $6.21 | 101,300,200 |
2020-03-03 | $7.00 | $7.15 | $6.55 | $6.58 | $6.58 | 91,595,950 |
2020-03-02 | $6.48 | $6.93 | $6.39 | $6.87 | $6.87 | 73,322,060 |
2020-02-28 | $6.41 | $6.67 | $6.29 | $6.30 | $6.30 | 79,265,080 |
2020-02-27 | $6.60 | $7.19 | $6.60 | $6.82 | $6.82 | 89,922,380 |
2020-02-26 | $6.49 | $7.20 | $6.35 | $6.68 | $6.68 | 101,681,410 |
2020-02-25 | $6.30 | $6.66 | $6.16 | $6.57 | $6.57 | 78,339,870 |
2020-02-24 | $6.27 | $6.59 | $6.25 | $6.50 | $6.50 | 76,860,140 |
2020-02-21 | $5.95 | $6.40 | $5.93 | $6.27 | $6.27 | 76,157,230 |
2020-02-20 | $5.73 | $5.95 | $5.66 | $5.95 | $5.95 | 58,740,690 |
2020-02-19 | $5.66 | $5.92 | $5.62 | $5.75 | $5.75 | 56,704,300 |
2020-02-18 | $5.52 | $5.73 | $5.48 | $5.70 | $5.70 | 54,887,580 |
2020-02-17 | $5.39 | $5.68 | $5.31 | $5.62 | $5.62 | 54,238,020 |
2020-02-14 | $5.10 | $5.37 | $5.08 | $5.34 | $5.34 | 40,186,370 |
2020-02-13 | $5.02 | $5.20 | $4.97 | $5.12 | $5.12 | 32,820,260 |
2020-02-12 | $4.88 | $5.11 | $4.88 | $5.04 | $5.04 | 23,471,220 |
2020-02-11 | $4.95 | $4.97 | $4.89 | $4.92 | $4.92 | 16,377,400 |
2020-02-10 | $4.90 | $4.99 | $4.85 | $4.97 | $4.97 | 23,672,950 |
2020-02-07 | $4.74 | $5.00 | $4.71 | $4.96 | $4.96 | 33,057,310 |
2020-02-06 | $4.73 | $4.82 | $4.68 | $4.79 | $4.79 | 28,340,280 |
2020-02-05 | $4.66 | $4.83 | $4.61 | $4.75 | $4.75 | 25,344,990 |
2020-02-04 | $4.54 | $4.84 | $4.54 | $4.65 | $4.65 | 37,441,690 |
2020-02-03 | $4.94 | $4.94 | $4.94 | $4.94 | $4.94 | 3,141,700 |
2020-01-31 | $5.49 | $5.49 | $5.49 | $5.49 | $5.49 | 0 |
2020-01-30 | $5.49 | $5.49 | $5.49 | $5.49 | $5.49 | 0 |
2020-01-29 | $5.49 | $5.49 | $5.49 | $5.49 | $5.49 | 0 |
2020-01-28 | $5.49 | $5.49 | $5.49 | $5.49 | $5.49 | 0 |
2020-01-27 | $5.49 | $5.49 | $5.49 | $5.49 | $5.49 | 0 |
2020-01-24 | $5.49 | $5.49 | $5.49 | $5.49 | $5.49 | 0 |
2020-01-23 | $5.66 | $5.71 | $5.40 | $5.49 | $5.49 | 36,128,670 |
2020-01-22 | $5.52 | $5.75 | $5.46 | $5.68 | $5.68 | 52,267,710 |
2020-01-21 | $5.63 | $5.82 | $5.59 | $5.71 | $5.71 | 43,600,880 |
2020-01-20 | $5.48 | $5.72 | $5.47 | $5.65 | $5.65 | 36,401,300 |
2020-01-17 | $5.59 | $5.64 | $5.49 | $5.51 | $5.51 | 25,251,180 |
2020-01-16 | $5.67 | $5.73 | $5.58 | $5.58 | $5.58 | 32,639,630 |
2020-01-15 | $5.45 | $5.68 | $5.41 | $5.68 | $5.68 | 41,341,760 |
2020-01-14 | $5.59 | $5.64 | $5.47 | $5.48 | $5.48 | 31,744,260 |
2020-01-13 | $5.63 | $5.63 | $5.47 | $5.60 | $5.60 | 35,963,160 |
2020-01-10 | $5.56 | $5.77 | $5.52 | $5.67 | $5.67 | 58,260,630 |
2020-01-09 | $5.49 | $5.57 | $5.45 | $5.52 | $5.52 | 48,271,000 |
2020-01-08 | $5.40 | $5.65 | $5.28 | $5.47 | $5.47 | 46,093,300 |
2020-01-07 | $5.40 | $5.46 | $5.35 | $5.44 | $5.44 | 25,491,640 |
2020-01-06 | $5.33 | $5.44 | $5.28 | $5.40 | $5.40 | 28,198,350 |
2020-01-03 | $5.26 | $5.40 | $5.25 | $5.38 | $5.38 | 30,689,760 |
2020-01-02 | $5.19 | $5.27 | $5.14 | $5.25 | $5.25 | 22,333,500 |
2020-01-01 | $5.13 | $5.13 | $5.13 | $5.13 | $5.13 | 0 |
2019-12-31 | $5.13 | $5.20 | $5.11 | $5.13 | $5.13 | 13,707,530 |
2019-12-30 | $5.21 | $5.21 | $5.01 | $5.15 | $5.15 | 21,378,300 |
2019-12-27 | $5.26 | $5.29 | $5.21 | $5.22 | $5.22 | 22,450,870 |
2019-12-26 | $5.24 | $5.29 | $5.20 | $5.25 | $5.25 | 18,615,500 |
2019-12-25 | $5.21 | $5.31 | $5.17 | $5.24 | $5.24 | 25,913,310 |
2019-12-24 | $5.14 | $5.23 | $5.10 | $5.23 | $5.23 | 18,791,870 |
2019-12-23 | $5.44 | $5.44 | $5.12 | $5.13 | $5.13 | 33,440,700 |
2019-12-20 | $5.55 | $5.63 | $5.44 | $5.44 | $5.44 | 27,802,080 |
2019-12-19 | $5.54 | $5.60 | $5.48 | $5.57 | $5.57 | 27,048,680 |
2019-12-18 | $5.43 | $5.60 | $5.36 | $5.54 | $5.54 | 52,037,970 |
2019-12-17 | $5.42 | $5.45 | $5.34 | $5.43 | $5.43 | 30,091,480 |
2019-12-16 | $5.24 | $5.41 | $5.23 | $5.39 | $5.39 | 29,088,270 |
2019-12-13 | $5.22 | $5.27 | $5.18 | $5.24 | $5.24 | 24,620,370 |
2019-12-12 | $5.12 | $5.36 | $5.10 | $5.22 | $5.22 | 38,360,110 |
2019-12-11 | $5.15 | $5.19 | $5.08 | $5.12 | $5.12 | 17,264,260 |
2019-12-10 | $5.07 | $5.18 | $5.06 | $5.17 | $5.17 | 21,333,860 |
2019-12-09 | $5.15 | $5.16 | $5.09 | $5.11 | $5.11 | 15,138,750 |
2019-12-06 | $5.09 | $5.16 | $5.05 | $5.15 | $5.15 | 18,574,150 |
2019-12-05 | $5.02 | $5.11 | $5.02 | $5.08 | $5.08 | 16,206,610 |
2019-12-04 | $5.03 | $5.09 | $5.00 | $5.05 | $5.05 | 11,250,800 |
2019-12-03 | $4.98 | $5.02 | $4.95 | $5.02 | $5.02 | 8,006,450 |
2019-12-02 | $5.05 | $5.08 | $4.99 | $5.00 | $5.00 | 7,709,080 |
2019-11-29 | $5.04 | $5.07 | $4.96 | $5.02 | $5.02 | 8,873,580 |
2019-11-28 | $5.10 | $5.11 | $5.03 | $5.03 | $5.03 | 9,478,800 |
2019-11-27 | $5.08 | $5.17 | $5.05 | $5.12 | $5.12 | 12,938,230 |
2019-11-26 | $5.11 | $5.15 | $5.05 | $5.08 | $5.08 | 8,778,080 |
2019-11-25 | $5.15 | $5.18 | $5.09 | $5.12 | $5.12 | 8,671,300 |
2019-11-22 | $5.12 | $5.25 | $5.10 | $5.12 | $5.12 | 15,447,900 |
2019-11-21 | $5.20 | $5.28 | $5.15 | $5.18 | $5.18 | 18,357,140 |
2019-11-20 | $5.11 | $5.22 | $5.08 | $5.09 | $5.09 | 14,789,710 |
2019-11-19 | $5.08 | $5.15 | $5.05 | $5.14 | $5.14 | 15,615,050 |
2019-11-18 | $5.05 | $5.16 | $5.00 | $5.11 | $5.11 | 23,194,890 |
2019-11-15 | $5.30 | $5.38 | $5.01 | $5.05 | $5.05 | 37,250,220 |
2019-11-14 | $5.40 | $5.46 | $5.21 | $5.32 | $5.32 | 34,904,200 |
2019-11-13 | $5.75 | $5.83 | $5.40 | $5.40 | $5.40 | 54,829,080 |
2019-11-12 | $6.10 | $6.33 | $5.92 | $6.00 | $6.00 | 77,292,100 |
2019-11-11 | $5.90 | $5.92 | $5.69 | $5.75 | $5.75 | 7,260,780 |
2019-11-08 | $5.89 | $5.97 | $5.86 | $5.92 | $5.92 | 7,821,400 |
2019-11-07 | $6.02 | $6.02 | $5.82 | $5.84 | $5.84 | 12,866,370 |
2019-11-06 | $6.02 | $6.06 | $5.87 | $6.05 | $6.05 | 13,311,050 |
2019-11-05 | $5.95 | $6.05 | $5.87 | $6.05 | $6.05 | 17,937,140 |
2019-11-04 | $5.80 | $5.97 | $5.80 | $5.94 | $5.94 | 20,022,500 |
2019-11-01 | $5.52 | $5.87 | $5.37 | $5.81 | $5.81 | 21,862,700 |
2019-10-31 | $5.73 | $5.80 | $5.50 | $5.51 | $5.51 | 15,730,570 |
2019-10-30 | $5.83 | $5.91 | $5.73 | $5.73 | $5.73 | 10,844,900 |
2019-10-29 | $6.13 | $6.15 | $5.88 | $5.91 | $5.91 | 18,882,650 |
2019-10-28 | $6.12 | $6.27 | $6.04 | $6.19 | $6.19 | 22,304,350 |
2019-10-25 | $5.91 | $6.11 | $5.86 | $6.09 | $6.09 | 17,880,070 |
2019-10-24 | $5.84 | $5.92 | $5.81 | $5.91 | $5.91 | 6,301,600 |
2019-10-23 | $5.87 | $5.94 | $5.84 | $5.89 | $5.89 | 5,871,720 |
2019-10-22 | $5.75 | $5.89 | $5.75 | $5.88 | $5.88 | 8,322,460 |
2019-10-21 | $5.70 | $5.81 | $5.68 | $5.79 | $5.79 | 5,614,390 |
2019-10-18 | $5.83 | $5.87 | $5.73 | $5.74 | $5.74 | 6,923,790 |
2019-10-17 | $5.90 | $5.94 | $5.82 | $5.83 | $5.83 | 8,163,700 |
2019-10-16 | $6.05 | $6.07 | $5.92 | $5.92 | $5.92 | 20,354,700 |
2019-10-15 | $5.92 | $6.15 | $5.82 | $6.13 | $6.13 | 27,357,130 |
2019-10-14 | $5.86 | $5.98 | $5.83 | $5.91 | $5.91 | 14,731,530 |
2019-10-11 | $5.91 | $5.96 | $5.81 | $5.89 | $5.89 | 9,266,520 |
2019-10-10 | $5.83 | $5.94 | $5.83 | $5.91 | $5.91 | 10,993,150 |
2019-10-09 | $5.80 | $5.86 | $5.72 | $5.85 | $5.85 | 9,323,490 |
2019-10-08 | $5.81 | $5.88 | $5.80 | $5.82 | $5.82 | 6,623,300 |
2019-10-07 | $5.82 | $5.82 | $5.82 | $5.82 | $5.82 | 0 |
2019-10-04 | $5.82 | $5.82 | $5.82 | $5.82 | $5.82 | 0 |
2019-10-03 | $5.82 | $5.82 | $5.82 | $5.82 | $5.82 | 0 |
2019-10-02 | $5.82 | $5.82 | $5.82 | $5.82 | $5.82 | 0 |
2019-10-01 | $5.82 | $5.82 | $5.82 | $5.82 | $5.82 | 0 |
2019-09-30 | $5.90 | $5.91 | $5.74 | $5.82 | $5.82 | 11,050,200 |
2019-09-27 | $5.92 | $6.01 | $5.88 | $5.91 | $5.91 | 13,287,300 |
2019-09-26 | $6.10 | $6.14 | $5.88 | $5.91 | $5.91 | 23,573,460 |
2019-09-25 | $6.33 | $6.38 | $6.10 | $6.13 | $6.13 | 30,788,380 |
2019-09-24 | $6.40 | $6.46 | $6.33 | $6.34 | $6.34 | 41,066,720 |
2019-09-23 | $6.12 | $6.55 | $6.10 | $6.54 | $6.54 | 65,340,670 |
2019-09-20 | $6.34 | $6.34 | $6.12 | $6.19 | $6.19 | 49,223,650 |
2019-09-19 | $5.97 | $6.08 | $5.90 | $6.04 | $6.04 | 20,806,600 |
2019-09-18 | $6.08 | $6.08 | $5.88 | $6.00 | $6.00 | 36,297,370 |
2019-09-17 | $6.05 | $6.29 | $6.05 | $6.06 | $6.06 | 33,890,090 |
2019-09-16 | $6.10 | $6.16 | $6.04 | $6.07 | $6.07 | 15,837,100 |
2019-09-13 | $6.10 | $6.10 | $6.10 | $6.10 | $6.10 | 0 |
2019-09-12 | $6.08 | $6.11 | $5.99 | $6.10 | $6.10 | 14,822,290 |
2019-09-11 | $6.14 | $6.19 | $6.05 | $6.08 | $6.08 | 16,637,410 |
2019-09-10 | $6.29 | $6.29 | $6.09 | $6.15 | $6.15 | 28,592,400 |
2019-09-09 | $6.18 | $6.32 | $6.08 | $6.30 | $6.30 | 39,762,160 |
2019-09-06 | $6.09 | $6.20 | $5.99 | $6.12 | $6.12 | 28,745,600 |
2019-09-05 | $6.11 | $6.25 | $6.06 | $6.08 | $6.08 | 34,167,480 |
2019-09-04 | $5.96 | $6.25 | $5.94 | $6.11 | $6.11 | 33,229,420 |
2019-09-03 | $6.00 | $6.03 | $5.89 | $5.97 | $5.97 | 22,030,890 |
2019-09-02 | $5.78 | $6.06 | $5.75 | $6.00 | $6.00 | 26,709,690 |
2019-08-30 | $6.12 | $6.20 | $5.75 | $5.83 | $5.83 | 29,645,900 |
2019-08-29 | $5.96 | $6.18 | $5.94 | $6.13 | $6.13 | 34,898,250 |
2019-08-28 | $6.24 | $6.24 | $5.90 | $5.94 | $5.94 | 38,355,070 |
2019-08-27 | $5.93 | $6.46 | $5.85 | $6.18 | $6.18 | 57,060,790 |
2019-08-26 | $5.67 | $6.06 | $5.63 | $5.87 | $5.87 | 28,625,350 |
2019-08-23 | $6.06 | $6.06 | $5.75 | $5.85 | $5.85 | 24,246,490 |
2019-08-22 | $6.03 | $6.10 | $5.83 | $6.00 | $6.00 | 34,877,680 |
2019-08-21 | $5.73 | $5.97 | $5.69 | $5.88 | $5.88 | 30,465,740 |
2019-08-20 | $5.81 | $6.10 | $5.76 | $5.81 | $5.81 | 40,110,790 |
2019-08-19 | $5.85 | $5.90 | $5.68 | $5.74 | $5.74 | 28,081,910 |
2019-08-16 | $5.60 | $5.67 | $5.58 | $5.64 | $5.64 | 14,879,730 |
2019-08-15 | $5.38 | $5.64 | $5.35 | $5.59 | $5.59 | 16,418,670 |
2019-08-14 | $5.59 | $5.60 | $5.49 | $5.54 | $5.54 | 16,092,960 |
2019-08-13 | $5.37 | $5.52 | $5.36 | $5.49 | $5.49 | 17,812,720 |
2019-08-12 | $5.23 | $5.44 | $5.22 | $5.43 | $5.43 | 22,019,680 |
2019-08-09 | $5.14 | $5.36 | $5.10 | $5.22 | $5.22 | 15,039,200 |
2019-08-08 | $5.10 | $5.16 | $5.09 | $5.09 | $5.09 | 4,847,790 |
2019-08-07 | $5.08 | $5.17 | $5.07 | $5.10 | $5.10 | 5,401,440 |
2019-08-06 | $5.13 | $5.18 | $4.87 | $5.09 | $5.09 | 13,725,200 |
2019-08-05 | $5.18 | $5.33 | $5.09 | $5.20 | $5.20 | 13,632,000 |
2019-08-02 | $5.01 | $5.25 | $4.97 | $5.15 | $5.15 | 11,603,260 |
2019-08-01 | $5.22 | $5.22 | $5.07 | $5.10 | $5.10 | 10,588,400 |
2019-07-31 | $5.30 | $5.31 | $5.21 | $5.22 | $5.22 | 5,198,600 |
2019-07-30 | $5.28 | $5.35 | $5.27 | $5.31 | $5.31 | 7,663,660 |
2019-07-29 | $5.31 | $5.35 | $5.22 | $5.30 | $5.30 | 4,718,200 |
2019-07-26 | $5.36 | $5.36 | $5.26 | $5.29 | $5.29 | 5,662,100 |
2019-07-25 | $5.27 | $5.37 | $5.27 | $5.34 | $5.34 | 7,696,760 |
2019-07-24 | $5.29 | $5.39 | $5.26 | $5.27 | $5.27 | 9,558,000 |
2019-07-23 | $5.21 | $5.29 | $5.18 | $5.28 | $5.28 | 6,248,690 |
2019-07-22 | $5.50 | $5.50 | $5.16 | $5.21 | $5.21 | 19,199,550 |
2019-07-19 | $5.50 | $5.61 | $5.43 | $5.57 | $5.57 | 15,621,920 |
2019-07-18 | $5.81 | $5.81 | $5.55 | $5.56 | $5.56 | 21,333,600 |
2019-07-17 | $5.93 | $5.93 | $5.77 | $5.84 | $5.84 | 14,488,560 |
2019-07-16 | $5.88 | $5.96 | $5.81 | $5.85 | $5.85 | 17,825,650 |
2019-07-15 | $5.75 | $5.97 | $5.65 | $5.89 | $5.89 | 26,271,000 |
2019-07-12 | $5.56 | $5.84 | $5.55 | $5.77 | $5.77 | 28,547,880 |
2019-07-11 | $5.58 | $5.62 | $5.48 | $5.55 | $5.55 | 12,227,340 |
2019-07-10 | $5.58 | $5.62 | $5.46 | $5.54 | $5.54 | 14,677,500 |
2019-07-09 | $5.45 | $5.60 | $5.45 | $5.59 | $5.59 | 19,881,020 |
2019-07-08 | $5.50 | $5.58 | $5.41 | $5.44 | $5.44 | 16,274,540 |
2019-07-05 | $5.32 | $5.49 | $5.28 | $5.47 | $5.47 | 11,203,980 |
2019-07-04 | $5.39 | $5.41 | $5.27 | $5.30 | $5.30 | 6,796,700 |
2019-07-03 | $5.48 | $5.49 | $5.36 | $5.38 | $5.38 | 8,154,300 |
2019-07-02 | $5.50 | $5.56 | $5.46 | $5.48 | $5.48 | 10,397,700 |
2019-07-01 | $5.40 | $5.60 | $5.33 | $5.54 | $5.54 | 19,574,540 |
2019-06-28 | $5.42 | $5.48 | $5.25 | $5.30 | $5.28 | 14,943,500 |
2019-06-27 | $5.28 | $5.39 | $5.23 | $5.36 | $5.34 | 13,067,470 |
2019-06-26 | $5.28 | $5.36 | $5.25 | $5.28 | $5.26 | 5,901,430 |
2019-06-25 | $5.48 | $5.49 | $5.21 | $5.30 | $5.28 | 9,904,390 |
2019-06-24 | $5.56 | $5.58 | $5.42 | $5.48 | $5.46 | 8,873,600 |
2019-06-21 | $5.50 | $5.60 | $5.45 | $5.48 | $5.46 | 14,566,600 |
2019-06-20 | $5.27 | $5.38 | $5.15 | $5.36 | $5.34 | 12,107,100 |
2019-06-19 | $5.36 | $5.41 | $5.28 | $5.29 | $5.27 | 8,130,410 |
2019-06-18 | $5.27 | $5.31 | $5.20 | $5.25 | $5.23 | 3,993,300 |
2019-06-17 | $5.25 | $5.33 | $5.23 | $5.27 | $5.25 | 5,844,000 |
2019-06-14 | $5.59 | $5.68 | $5.22 | $5.23 | $5.21 | 15,958,100 |
2019-06-13 | $5.52 | $5.68 | $5.51 | $5.60 | $5.58 | 11,095,100 |
2019-06-12 | $5.63 | $5.64 | $5.52 | $5.54 | $5.52 | 12,062,110 |
2019-06-11 | $5.45 | $5.68 | $5.35 | $5.65 | $5.63 | 16,893,250 |
2019-06-10 | $5.42 | $5.51 | $5.33 | $5.45 | $5.43 | 6,614,900 |
2019-06-07 | $5.39 | $5.39 | $5.39 | $5.39 | $5.37 | 0 |
2019-06-06 | $5.50 | $5.53 | $5.36 | $5.39 | $5.37 | 8,556,100 |
2019-06-05 | $5.58 | $5.69 | $5.49 | $5.50 | $5.48 | 10,833,200 |
2019-06-04 | $5.69 | $5.75 | $5.44 | $5.53 | $5.51 | 13,402,600 |
2019-06-03 | $5.77 | $5.83 | $5.66 | $5.70 | $5.68 | 15,803,700 |
2019-05-31 | $5.55 | $5.92 | $5.55 | $5.82 | $5.80 | 27,701,970 |
2019-05-30 | $5.55 | $5.68 | $5.50 | $5.55 | $5.53 | 13,192,150 |
2019-05-29 | $5.46 | $5.77 | $5.43 | $5.60 | $5.58 | 22,517,250 |
2019-05-28 | $5.52 | $5.59 | $5.40 | $5.44 | $5.42 | 11,642,290 |
2019-05-27 | $5.16 | $5.60 | $5.16 | $5.51 | $5.49 | 16,781,700 |
2019-05-24 | $5.39 | $5.44 | $5.19 | $5.23 | $5.21 | 14,339,640 |
2019-05-23 | $5.35 | $5.67 | $5.28 | $5.46 | $5.44 | 22,075,300 |
2019-05-22 | $5.18 | $5.49 | $5.15 | $5.35 | $5.33 | 24,448,190 |
2019-05-21 | $5.05 | $5.24 | $5.05 | $5.18 | $5.16 | 13,781,500 |
2019-05-20 | $5.01 | $5.14 | $4.97 | $5.12 | $5.10 | 14,104,690 |
2019-05-17 | $5.25 | $5.34 | $5.01 | $5.06 | $5.04 | 32,286,550 |
2019-05-16 | $5.56 | $5.62 | $5.52 | $5.56 | $5.54 | 11,627,400 |
2019-05-15 | $5.42 | $5.67 | $5.41 | $5.63 | $5.61 | 16,336,350 |
2019-05-14 | $5.37 | $5.49 | $5.30 | $5.38 | $5.36 | 10,295,630 |
2019-05-13 | $5.52 | $5.57 | $5.45 | $5.51 | $5.49 | 9,998,300 |
2019-05-10 | $5.41 | $5.60 | $5.27 | $5.60 | $5.58 | 17,817,620 |
2019-05-09 | $5.33 | $5.55 | $5.26 | $5.39 | $5.37 | 13,593,360 |
2019-05-08 | $5.18 | $5.47 | $5.18 | $5.30 | $5.28 | 11,285,230 |
2019-05-07 | $5.43 | $5.51 | $5.21 | $5.37 | $5.35 | 13,966,500 |
2019-05-06 | $5.99 | $5.99 | $5.43 | $5.43 | $5.41 | 18,647,800 |
2019-05-03 | $6.03 | $6.03 | $6.03 | $6.03 | $6.01 | 0 |
2019-05-02 | $6.03 | $6.03 | $6.03 | $6.03 | $6.01 | 0 |
2019-05-01 | $6.03 | $6.03 | $6.03 | $6.03 | $6.01 | 0 |
2019-04-30 | $5.96 | $6.14 | $5.95 | $6.03 | $6.01 | 10,062,640 |
2019-04-29 | $6.18 | $6.24 | $5.93 | $5.94 | $5.92 | 25,311,990 |
2019-04-26 | $5.99 | $6.45 | $5.93 | $6.26 | $6.24 | 34,581,590 |
2019-04-25 | $6.22 | $6.31 | $5.99 | $6.05 | $6.03 | 17,723,650 |
2019-04-24 | $6.16 | $6.28 | $6.10 | $6.26 | $6.24 | 14,237,920 |
2019-04-23 | $6.26 | $6.32 | $6.16 | $6.17 | $6.15 | 15,434,850 |
2019-04-22 | $6.35 | $6.37 | $6.19 | $6.21 | $6.19 | 13,101,500 |
2019-04-19 | $6.31 | $6.35 | $6.15 | $6.26 | $6.24 | 13,943,010 |
2019-04-18 | $6.31 | $6.41 | $6.25 | $6.30 | $6.28 | 13,109,600 |
2019-04-17 | $6.28 | $6.46 | $6.26 | $6.33 | $6.31 | 18,479,050 |
2019-04-16 | $6.16 | $6.31 | $5.98 | $6.30 | $6.28 | 18,793,000 |
2019-04-15 | $6.32 | $6.41 | $6.17 | $6.18 | $6.16 | 15,640,600 |
2019-04-12 | $6.16 | $6.27 | $6.13 | $6.25 | $6.23 | 12,775,100 |
2019-04-11 | $6.48 | $6.56 | $6.18 | $6.20 | $6.18 | 24,068,100 |
2019-04-10 | $6.50 | $6.59 | $6.45 | $6.52 | $6.50 | 19,740,100 |
2019-04-09 | $6.56 | $6.72 | $6.48 | $6.62 | $6.60 | 18,563,990 |
2019-04-08 | $6.82 | $6.89 | $6.48 | $6.57 | $6.55 | 28,860,100 |
2019-04-05 | $6.78 | $6.78 | $6.78 | $6.78 | $6.76 | 0 |
2019-04-04 | $6.65 | $6.84 | $6.58 | $6.78 | $6.76 | 34,244,050 |
2019-04-03 | $6.55 | $6.65 | $6.48 | $6.63 | $6.61 | 24,649,140 |
2019-04-02 | $6.68 | $6.78 | $6.60 | $6.62 | $6.60 | 32,957,800 |
2019-04-01 | $6.48 | $6.68 | $6.44 | $6.68 | $6.66 | 34,534,300 |
2019-03-29 | $6.34 | $6.48 | $6.15 | $6.44 | $6.42 | 29,938,580 |
2019-03-28 | $6.29 | $6.53 | $6.24 | $6.32 | $6.30 | 26,537,770 |
2019-03-27 | $6.44 | $6.49 | $6.21 | $6.38 | $6.36 | 32,922,160 |
2019-03-26 | $6.71 | $6.80 | $6.36 | $6.40 | $6.38 | 60,778,170 |
2019-03-25 | $6.90 | $7.18 | $6.71 | $6.89 | $6.87 | 109,827,920 |
2019-03-22 | $6.33 | $6.90 | $6.30 | $6.90 | $6.88 | 95,995,460 |
2019-03-21 | $6.21 | $6.37 | $6.17 | $6.27 | $6.25 | 32,981,040 |
2019-03-20 | $6.31 | $6.31 | $6.04 | $6.26 | $6.24 | 26,834,340 |
2019-03-19 | $6.22 | $6.37 | $6.14 | $6.28 | $6.26 | 30,395,960 |
2019-03-18 | $6.20 | $6.35 | $6.06 | $6.20 | $6.18 | 32,821,860 |
2019-03-15 | $5.98 | $6.08 | $5.91 | $5.99 | $5.97 | 24,579,200 |
2019-03-14 | $6.17 | $6.27 | $5.81 | $5.95 | $5.93 | 34,793,010 |
2019-03-13 | $6.71 | $6.71 | $6.21 | $6.24 | $6.22 | 58,478,680 |
2019-03-12 | $6.35 | $6.88 | $6.26 | $6.73 | $6.71 | 83,727,090 |
2019-03-11 | $6.15 | $6.45 | $6.03 | $6.35 | $6.33 | 59,566,370 |
2019-03-08 | $5.91 | $6.49 | $5.81 | $6.02 | $6.00 | 77,802,560 |
2019-03-07 | $6.03 | $6.13 | $5.91 | $6.03 | $6.01 | 56,825,100 |
2019-03-06 | $5.99 | $6.18 | $5.80 | $6.05 | $6.03 | 67,339,850 |
2019-03-05 | $5.66 | $5.92 | $5.62 | $5.91 | $5.89 | 54,850,160 |
2019-03-04 | $5.69 | $5.85 | $5.65 | $5.72 | $5.70 | 45,022,000 |
2019-03-01 | $5.62 | $5.74 | $5.57 | $5.69 | $5.67 | 23,555,050 |
2019-02-28 | $5.65 | $5.74 | $5.55 | $5.60 | $5.58 | 24,067,300 |
2019-02-27 | $5.62 | $5.73 | $5.47 | $5.56 | $5.54 | 37,476,760 |
2019-02-26 | $5.81 | $5.85 | $5.65 | $5.69 | $5.67 | 64,856,220 |
2019-02-25 | $5.69 | $6.09 | $5.61 | $5.93 | $5.91 | 93,246,370 |
2019-02-22 | $5.55 | $5.88 | $5.49 | $5.78 | $5.76 | 94,821,000 |
2019-02-21 | $5.25 | $5.83 | $5.20 | $5.50 | $5.48 | 99,783,470 |
2019-02-20 | $5.28 | $5.38 | $5.21 | $5.30 | $5.28 | 35,696,830 |
2019-02-19 | $5.64 | $5.77 | $5.26 | $5.39 | $5.37 | 77,796,800 |
2019-02-18 | $5.07 | $5.52 | $4.95 | $5.52 | $5.50 | 64,300,820 |
2019-02-15 | $4.82 | $5.07 | $4.81 | $5.02 | $5.00 | 41,677,220 |
2019-02-14 | $4.95 | $5.01 | $4.82 | $4.83 | $4.81 | 30,726,900 |
2019-02-13 | $4.62 | $4.94 | $4.60 | $4.92 | $4.90 | 38,054,910 |
2019-02-12 | $4.61 | $4.65 | $4.56 | $4.63 | $4.61 | 14,914,840 |
2019-02-11 | $4.51 | $4.61 | $4.49 | $4.60 | $4.58 | 14,716,810 |
2019-02-08 | $4.52 | $4.52 | $4.52 | $4.52 | $4.50 | 0 |
2019-02-07 | $4.52 | $4.52 | $4.52 | $4.52 | $4.50 | 0 |
2019-02-06 | $4.52 | $4.52 | $4.52 | $4.52 | $4.50 | 0 |
2019-02-05 | $4.52 | $4.52 | $4.52 | $4.52 | $4.50 | 0 |
2019-02-04 | $4.52 | $4.52 | $4.52 | $4.52 | $4.50 | 0 |
2019-02-01 | $4.44 | $4.53 | $4.42 | $4.52 | $4.50 | 8,873,810 |
2019-01-31 | $4.30 | $4.46 | $4.30 | $4.38 | $4.36 | 10,406,900 |
2019-01-30 | $4.42 | $4.47 | $4.35 | $4.35 | $4.33 | 7,709,000 |
2019-01-29 | $4.53 | $4.55 | $4.34 | $4.42 | $4.40 | 14,302,940 |
2019-01-28 | $4.63 | $4.67 | $4.50 | $4.58 | $4.56 | 12,948,400 |
2019-01-25 | $4.75 | $4.76 | $4.58 | $4.59 | $4.57 | 15,361,050 |
2019-01-24 | $4.66 | $4.83 | $4.64 | $4.74 | $4.72 | 18,684,490 |
2019-01-23 | $4.61 | $4.72 | $4.56 | $4.69 | $4.67 | 13,328,190 |
2019-01-22 | $4.74 | $4.77 | $4.52 | $4.62 | $4.60 | 20,616,910 |
2019-01-21 | $4.74 | $4.81 | $4.72 | $4.77 | $4.75 | 12,767,030 |
2019-01-18 | $4.72 | $4.81 | $4.65 | $4.76 | $4.74 | 18,839,800 |
2019-01-17 | $4.82 | $4.87 | $4.69 | $4.71 | $4.69 | 20,928,020 |
2019-01-16 | $5.02 | $5.02 | $4.82 | $4.83 | $4.81 | 28,420,820 |
2019-01-15 | $4.99 | $5.07 | $4.88 | $5.02 | $5.00 | 35,939,610 |
2019-01-14 | $4.87 | $5.06 | $4.78 | $5.02 | $5.00 | 38,155,600 |
2019-01-11 | $4.78 | $5.04 | $4.78 | $4.92 | $4.90 | 46,785,830 |
2019-01-10 | $4.77 | $4.95 | $4.71 | $4.77 | $4.75 | 39,101,120 |
2019-01-09 | $4.71 | $5.09 | $4.70 | $4.83 | $4.81 | 65,034,360 |
2019-01-08 | $5.15 | $5.46 | $4.83 | $4.85 | $4.83 | 104,139,380 |
2019-01-07 | $4.85 | $4.96 | $4.66 | $4.96 | $4.94 | 52,540,630 |
2019-01-04 | $4.16 | $4.51 | $4.15 | $4.51 | $4.49 | 24,290,230 |
2019-01-03 | $4.26 | $4.30 | $4.08 | $4.10 | $4.09 | 12,001,680 |
2019-01-02 | $4.28 | $4.36 | $4.25 | $4.27 | $4.25 | 6,819,520 |
2019-01-01 | $4.29 | $4.29 | $4.29 | $4.29 | $4.27 | 0 |
2018-12-31 | $4.29 | $4.29 | $4.29 | $4.29 | $4.27 | 0 |
2018-12-28 | $4.39 | $4.42 | $4.26 | $4.29 | $4.27 | 13,592,170 |
2018-12-27 | $4.45 | $4.63 | $4.36 | $4.41 | $4.39 | 22,809,740 |
2018-12-26 | $4.56 | $4.56 | $4.56 | $4.56 | $4.54 | 0 |
2018-12-25 | $4.56 | $4.56 | $4.56 | $4.56 | $4.54 | 0 |
2018-12-24 | $4.54 | $4.63 | $4.53 | $4.56 | $4.54 | 9,674,460 |
2018-12-21 | $4.58 | $4.62 | $4.47 | $4.59 | $4.57 | 14,830,340 |
2018-12-20 | $4.44 | $4.81 | $4.43 | $4.62 | $4.60 | 26,479,870 |
2018-12-19 | $4.44 | $4.47 | $4.38 | $4.38 | $4.36 | 5,439,740 |
2018-12-18 | $4.41 | $4.48 | $4.39 | $4.44 | $4.42 | 6,122,110 |
2018-12-17 | $4.40 | $4.48 | $4.37 | $4.47 | $4.45 | 5,657,800 |
2018-12-14 | $4.56 | $4.56 | $4.41 | $4.42 | $4.40 | 7,516,420 |
2018-12-13 | $4.54 | $4.62 | $4.46 | $4.55 | $4.53 | 7,905,120 |
2018-12-12 | $4.56 | $4.60 | $4.50 | $4.52 | $4.50 | 6,350,100 |
2018-12-11 | $4.54 | $4.57 | $4.49 | $4.57 | $4.55 | 7,686,690 |
2018-12-10 | $4.60 | $4.60 | $4.42 | $4.48 | $4.46 | 11,397,300 |
2018-12-07 | $4.68 | $4.69 | $4.59 | $4.62 | $4.60 | 7,177,800 |
2018-12-06 | $4.72 | $4.77 | $4.63 | $4.63 | $4.61 | 9,640,700 |
2018-12-05 | $4.76 | $4.82 | $4.70 | $4.77 | $4.75 | 9,800,300 |
2018-12-04 | $4.85 | $4.88 | $4.80 | $4.86 | $4.84 | 10,760,650 |
2018-12-03 | $4.78 | $4.86 | $4.73 | $4.82 | $4.80 | 13,697,720 |
2018-11-30 | $4.67 | $4.68 | $4.48 | $4.65 | $4.63 | 12,418,390 |
2018-11-29 | $4.95 | $4.96 | $4.65 | $4.65 | $4.63 | 17,936,500 |
2018-11-28 | $4.83 | $4.92 | $4.74 | $4.91 | $4.89 | 13,808,190 |
2018-11-27 | $4.84 | $4.94 | $4.80 | $4.85 | $4.83 | 10,104,210 |
2018-11-26 | $4.77 | $4.91 | $4.77 | $4.82 | $4.80 | 10,297,920 |
2018-11-23 | $5.13 | $5.16 | $4.76 | $4.87 | $4.85 | 22,143,520 |
2018-11-22 | $5.25 | $5.27 | $5.09 | $5.11 | $5.09 | 17,945,180 |
2018-11-21 | $4.98 | $5.20 | $4.93 | $5.18 | $5.16 | 22,607,520 |
2018-11-20 | $5.30 | $5.39 | $5.05 | $5.06 | $5.04 | 32,744,200 |
2018-11-19 | $5.20 | $5.36 | $5.15 | $5.34 | $5.32 | 36,379,520 |
2018-11-16 | $5.18 | $5.28 | $5.10 | $5.16 | $5.14 | 27,956,700 |
2018-11-15 | $5.03 | $5.34 | $5.02 | $5.19 | $5.17 | 37,138,500 |
2018-11-14 | $5.03 | $5.12 | $5.01 | $5.03 | $5.01 | 23,776,700 |
2018-11-13 | $4.85 | $5.10 | $4.83 | $5.04 | $5.02 | 37,581,540 |
2018-11-12 | $4.80 | $4.95 | $4.77 | $4.93 | $4.91 | 24,893,650 |
2018-11-09 | $4.69 | $4.89 | $4.68 | $4.81 | $4.79 | 18,354,300 |
2018-11-08 | $4.87 | $4.89 | $4.74 | $4.75 | $4.73 | 15,216,700 |
2018-11-07 | $4.83 | $4.95 | $4.80 | $4.83 | $4.81 | 21,777,840 |
2018-11-06 | $4.82 | $4.84 | $4.73 | $4.83 | $4.81 | 16,991,550 |
2018-11-05 | $4.85 | $4.98 | $4.76 | $4.89 | $4.87 | 26,202,580 |
2018-11-02 | $4.80 | $4.84 | $4.71 | $4.83 | $4.81 | 26,195,160 |
2018-11-01 | $4.71 | $4.89 | $4.68 | $4.70 | $4.68 | 27,707,290 |
2018-10-31 | $4.59 | $4.67 | $4.58 | $4.61 | $4.59 | 16,824,700 |
2018-10-30 | $4.57 | $4.67 | $4.47 | $4.60 | $4.58 | 16,950,200 |
2018-10-29 | $4.74 | $4.75 | $4.55 | $4.56 | $4.54 | 16,585,160 |
2018-10-26 | $4.89 | $4.92 | $4.77 | $4.77 | $4.75 | 18,460,580 |
2018-10-25 | $4.69 | $4.87 | $4.57 | $4.83 | $4.81 | 26,603,280 |
2018-10-24 | $4.82 | $5.30 | $4.82 | $4.94 | $4.92 | 36,976,050 |
2018-10-23 | $5.00 | $5.10 | $4.76 | $4.82 | $4.80 | 43,956,330 |
2018-10-22 | $4.79 | $5.35 | $4.78 | $5.03 | $5.01 | 70,128,410 |
2018-10-19 | $4.56 | $5.25 | $4.46 | $4.95 | $4.93 | 80,320,180 |
2018-10-18 | $4.95 | $5.27 | $4.73 | $4.78 | $4.76 | 56,090,980 |
2018-10-17 | $4.30 | $4.79 | $4.30 | $4.79 | $4.77 | 14,605,750 |
2018-10-16 | $4.62 | $4.68 | $4.31 | $4.35 | $4.33 | 15,578,120 |
2018-10-15 | $4.73 | $4.73 | $4.62 | $4.70 | $4.68 | 13,140,930 |
2018-10-12 | $4.31 | $4.54 | $4.30 | $4.30 | $4.28 | 12,860,630 |
2018-10-11 | $5.02 | $5.07 | $4.78 | $4.78 | $4.76 | 14,905,000 |
2018-10-10 | $5.30 | $5.73 | $5.10 | $5.31 | $5.29 | 30,099,180 |
2018-10-09 | $5.70 | $5.70 | $5.70 | $5.70 | $5.68 | 0 |
2018-10-08 | $5.70 | $5.70 | $5.70 | $5.70 | $5.68 | 0 |
2018-10-05 | $5.70 | $5.70 | $5.70 | $5.70 | $5.68 | 0 |
2018-10-04 | $5.70 | $5.70 | $5.70 | $5.70 | $5.68 | 0 |
2018-10-03 | $5.70 | $5.70 | $5.70 | $5.70 | $5.68 | 0 |
2018-10-02 | $5.70 | $5.70 | $5.70 | $5.70 | $5.68 | 0 |
2018-10-01 | $5.70 | $5.70 | $5.70 | $5.70 | $5.68 | 0 |
2018-09-28 | $5.70 | $5.70 | $5.70 | $5.70 | $5.68 | 0 |
2018-09-27 | $5.70 | $5.70 | $5.70 | $5.70 | $5.68 | 0 |
2018-09-26 | $5.70 | $5.70 | $5.70 | $5.70 | $5.68 | 0 |
2018-09-25 | $5.70 | $5.70 | $5.70 | $5.70 | $5.68 | 0 |
2018-09-24 | $5.70 | $5.70 | $5.70 | $5.70 | $5.68 | 0 |
2018-09-21 | $5.70 | $5.70 | $5.70 | $5.70 | $5.68 | 0 |
2018-09-20 | $5.70 | $5.70 | $5.70 | $5.70 | $5.68 | 0 |
2018-09-19 | $5.70 | $5.70 | $5.70 | $5.70 | $5.68 | 0 |
2018-09-18 | $5.70 | $5.70 | $5.70 | $5.70 | $5.68 | 0 |
2018-09-17 | $5.70 | $5.70 | $5.70 | $5.70 | $5.68 | 0 |
2018-09-14 | $5.70 | $5.70 | $5.70 | $5.70 | $5.68 | 0 |
2018-09-13 | $5.70 | $5.70 | $5.70 | $5.70 | $5.68 | 0 |
2018-09-12 | $5.70 | $5.70 | $5.70 | $5.70 | $5.68 | 0 |
2018-09-11 | $5.70 | $5.70 | $5.70 | $5.70 | $5.68 | 0 |
2018-09-10 | $5.70 | $5.70 | $5.70 | $5.70 | $5.68 | 0 |
2018-09-07 | $5.70 | $5.70 | $5.70 | $5.70 | $5.68 | 0 |
2018-09-06 | $5.70 | $5.70 | $5.70 | $5.70 | $5.68 | 0 |
2018-09-05 | $5.70 | $5.70 | $5.70 | $5.70 | $5.68 | 0 |
2018-09-04 | $5.70 | $5.70 | $5.70 | $5.70 | $5.68 | 0 |
2018-09-03 | $5.70 | $5.70 | $5.70 | $5.70 | $5.68 | 0 |
2018-08-31 | $5.70 | $5.70 | $5.70 | $5.70 | $5.68 | 0 |
2018-08-30 | $5.70 | $5.70 | $5.70 | $5.70 | $5.68 | 0 |
2018-08-29 | $5.70 | $5.70 | $5.70 | $5.70 | $5.68 | 0 |
2018-08-28 | $5.70 | $5.70 | $5.70 | $5.70 | $5.68 | 0 |
2018-08-27 | $5.70 | $5.70 | $5.70 | $5.70 | $5.68 | 0 |
2018-08-24 | $5.70 | $5.70 | $5.70 | $5.70 | $5.68 | 0 |
2018-08-23 | $5.70 | $5.70 | $5.70 | $5.70 | $5.68 | 0 |
2018-08-22 | $5.70 | $5.70 | $5.70 | $5.70 | $5.68 | 0 |
2018-08-21 | $5.70 | $5.70 | $5.70 | $5.70 | $5.68 | 0 |
2018-08-20 | $5.70 | $5.70 | $5.70 | $5.70 | $5.68 | 0 |
2018-08-17 | $5.70 | $5.70 | $5.70 | $5.70 | $5.68 | 0 |
2018-08-16 | $5.70 | $5.70 | $5.70 | $5.70 | $5.68 | 0 |
2018-08-15 | $5.70 | $5.70 | $5.70 | $5.70 | $5.68 | 0 |
2018-08-14 | $5.70 | $5.70 | $5.70 | $5.70 | $5.68 | 0 |
2018-08-13 | $5.70 | $5.70 | $5.70 | $5.70 | $5.68 | 0 |
2018-08-10 | $5.70 | $5.70 | $5.70 | $5.70 | $5.68 | 0 |
2018-08-09 | $5.70 | $5.70 | $5.70 | $5.70 | $5.68 | 0 |
2018-08-08 | $5.70 | $5.70 | $5.70 | $5.70 | $5.68 | 0 |
2018-08-07 | $5.70 | $5.70 | $5.70 | $5.70 | $5.68 | 0 |
2018-08-06 | $5.70 | $5.70 | $5.70 | $5.70 | $5.68 | 0 |
2018-08-03 | $5.70 | $5.70 | $5.70 | $5.70 | $5.68 | 0 |
2018-08-02 | $5.70 | $5.70 | $5.70 | $5.70 | $5.68 | 0 |
2018-08-01 | $5.70 | $5.70 | $5.70 | $5.70 | $5.68 | 0 |
2018-07-31 | $5.70 | $5.70 | $5.70 | $5.70 | $5.68 | 0 |
2018-07-30 | $5.70 | $5.70 | $5.70 | $5.70 | $5.68 | 0 |
2018-07-27 | $5.70 | $5.70 | $5.70 | $5.70 | $5.68 | 0 |
2018-07-26 | $5.70 | $5.70 | $5.70 | $5.70 | $5.68 | 0 |
2018-07-25 | $5.70 | $5.70 | $5.70 | $5.70 | $5.68 | 0 |
2018-07-24 | $5.70 | $5.70 | $5.70 | $5.70 | $5.68 | 0 |
2018-07-23 | $5.70 | $5.70 | $5.70 | $5.70 | $5.68 | 0 |
2018-07-20 | $5.70 | $5.70 | $5.70 | $5.70 | $5.68 | 0 |
2018-07-19 | $5.70 | $5.70 | $5.70 | $5.70 | $5.68 | 0 |
2018-07-18 | $5.70 | $5.70 | $5.70 | $5.70 | $5.68 | 0 |
2018-07-17 | $5.70 | $5.70 | $5.70 | $5.70 | $5.68 | 0 |
2018-07-16 | $5.70 | $5.70 | $5.70 | $5.70 | $5.68 | 0 |
2018-07-13 | $5.70 | $5.70 | $5.70 | $5.70 | $5.68 | 0 |
2018-07-12 | $5.70 | $5.70 | $5.70 | $5.70 | $5.68 | 0 |
2018-07-11 | $5.70 | $5.70 | $5.70 | $5.70 | $5.68 | 0 |
2018-07-10 | $5.70 | $5.70 | $5.70 | $5.70 | $5.68 | 0 |
2018-07-09 | $5.70 | $5.70 | $5.70 | $5.70 | $5.68 | 0 |
2018-07-06 | $5.70 | $5.70 | $5.70 | $5.70 | $5.68 | 0 |
2018-07-05 | $5.70 | $5.70 | $5.70 | $5.70 | $5.68 | 0 |
2018-07-04 | $5.70 | $5.70 | $5.70 | $5.70 | $5.68 | 0 |
2018-07-03 | $5.70 | $5.70 | $5.70 | $5.70 | $5.68 | 0 |
2018-07-02 | $5.70 | $5.70 | $5.70 | $5.70 | $5.68 | 0 |
2018-06-29 | $5.70 | $5.70 | $5.70 | $5.70 | $5.68 | 0 |
2018-06-28 | $5.70 | $5.70 | $5.70 | $5.70 | $5.68 | 0 |
2018-06-27 | $5.70 | $5.70 | $5.70 | $5.70 | $5.68 | 0 |
2018-06-26 | $5.70 | $5.70 | $5.70 | $5.70 | $5.68 | 0 |
2018-06-25 | $5.70 | $5.70 | $5.70 | $5.70 | $5.68 | 0 |
2018-06-22 | $5.70 | $5.70 | $5.70 | $5.70 | $5.68 | 0 |
2018-06-21 | $5.70 | $5.70 | $5.70 | $5.70 | $5.68 | 0 |
2018-06-20 | $5.70 | $5.70 | $5.70 | $5.70 | $5.68 | 0 |
2018-06-19 | $5.70 | $5.70 | $5.70 | $5.70 | $5.68 | 0 |
2018-06-18 | $5.70 | $5.70 | $5.70 | $5.70 | $5.68 | 0 |
2018-06-15 | $5.70 | $5.70 | $5.70 | $5.70 | $5.68 | 0 |
2018-06-14 | $5.70 | $5.70 | $5.70 | $5.70 | $5.68 | 0 |
2018-06-13 | $5.70 | $5.70 | $5.70 | $5.70 | $5.68 | 0 |
2018-06-12 | $5.70 | $5.70 | $5.70 | $5.70 | $5.68 | 0 |
2018-06-11 | $5.70 | $5.70 | $5.70 | $5.70 | $5.68 | 0 |
2018-06-08 | $5.70 | $5.70 | $5.70 | $5.70 | $5.68 | 0 |
2018-06-07 | $5.70 | $5.70 | $5.70 | $5.70 | $5.68 | 0 |
2018-06-06 | $5.70 | $5.70 | $5.70 | $5.70 | $5.68 | 0 |
2018-06-05 | $5.70 | $5.70 | $5.70 | $5.70 | $5.68 | 0 |
2018-06-04 | $5.70 | $5.70 | $5.70 | $5.70 | $5.68 | 0 |
2018-06-01 | $5.70 | $5.70 | $5.70 | $5.70 | $5.68 | 0 |
2018-05-31 | $5.70 | $5.70 | $5.70 | $5.70 | $5.68 | 0 |
2018-05-30 | $5.70 | $5.70 | $5.70 | $5.70 | $5.65 | 0 |
2018-05-29 | $5.70 | $5.70 | $5.70 | $5.70 | $5.65 | 0 |
2018-05-28 | $5.76 | $5.77 | $5.53 | $5.70 | $5.65 | 6,028,700 |
2018-05-25 | $6.02 | $6.05 | $5.73 | $5.76 | $5.71 | 12,478,070 |
2018-05-24 | $6.18 | $6.19 | $6.01 | $6.01 | $5.96 | 7,491,250 |
2018-05-23 | $6.28 | $6.28 | $6.15 | $6.21 | $6.16 | 7,524,600 |
2018-05-22 | $6.30 | $6.31 | $6.19 | $6.27 | $6.21 | 6,058,330 |
2018-05-21 | $6.29 | $6.35 | $6.28 | $6.31 | $6.25 | 5,022,490 |
2018-05-18 | $6.28 | $6.33 | $6.23 | $6.27 | $6.21 | 3,130,600 |
2018-05-17 | $6.31 | $6.34 | $6.25 | $6.29 | $6.23 | 4,045,900 |
2018-05-16 | $6.31 | $6.38 | $6.22 | $6.35 | $6.29 | 7,471,500 |
2018-05-15 | $6.21 | $6.36 | $6.19 | $6.36 | $6.30 | 5,628,800 |
2018-05-14 | $6.37 | $6.37 | $6.18 | $6.25 | $6.19 | 6,329,120 |
2018-05-11 | $6.41 | $6.45 | $6.29 | $6.37 | $6.31 | 10,927,230 |
2018-05-10 | $6.40 | $6.44 | $6.35 | $6.43 | $6.37 | 6,538,300 |
2018-05-09 | $6.41 | $6.48 | $6.34 | $6.44 | $6.38 | 8,008,260 |
2018-05-08 | $6.50 | $6.54 | $6.37 | $6.45 | $6.39 | 11,876,950 |
2018-05-07 | $6.36 | $6.57 | $6.34 | $6.55 | $6.49 | 12,791,700 |
2018-05-04 | $6.22 | $6.40 | $6.16 | $6.40 | $6.34 | 8,953,930 |
2018-05-03 | $6.40 | $6.40 | $5.90 | $6.30 | $6.24 | 14,820,520 |
2018-05-02 | $6.38 | $6.45 | $6.30 | $6.41 | $6.35 | 5,127,150 |
2018-05-01 | $6.35 | $6.35 | $6.35 | $6.35 | $6.29 | 0 |
2018-04-30 | $6.35 | $6.35 | $6.35 | $6.35 | $6.29 | 0 |
2018-04-27 | $6.37 | $6.42 | $6.30 | $6.35 | $6.29 | 6,418,440 |
2018-04-26 | $6.67 | $6.68 | $6.34 | $6.35 | $6.29 | 13,255,500 |
2018-04-25 | $6.58 | $6.73 | $6.52 | $6.66 | $6.60 | 9,621,930 |
2018-04-24 | $6.42 | $6.64 | $6.42 | $6.61 | $6.55 | 8,136,240 |
2018-04-23 | $6.62 | $6.66 | $6.35 | $6.49 | $6.43 | 12,379,920 |
2018-04-20 | $6.80 | $6.94 | $6.56 | $6.58 | $6.52 | 22,563,820 |
2018-04-19 | $6.83 | $6.89 | $6.78 | $6.84 | $6.78 | 13,586,520 |
2018-04-18 | $6.63 | $6.93 | $6.59 | $6.89 | $6.83 | 23,432,720 |
2018-04-17 | $6.65 | $6.72 | $6.52 | $6.62 | $6.56 | 8,684,920 |
2018-04-16 | $6.59 | $6.70 | $6.56 | $6.65 | $6.59 | 5,202,000 |
2018-04-13 | $6.70 | $6.73 | $6.59 | $6.61 | $6.55 | 5,920,350 |
2018-04-12 | $6.81 | $6.85 | $6.62 | $6.64 | $6.58 | 9,213,700 |
2018-04-11 | $6.88 | $6.97 | $6.81 | $6.81 | $6.75 | 9,175,800 |
2018-04-10 | $6.72 | $6.94 | $6.58 | $6.89 | $6.83 | 13,392,870 |
2018-04-09 | $6.70 | $6.77 | $6.52 | $6.76 | $6.70 | 8,128,400 |
2018-04-06 | $6.72 | $6.72 | $6.72 | $6.72 | $6.66 | 0 |
2018-04-05 | $6.72 | $6.72 | $6.72 | $6.72 | $6.66 | 0 |
2018-04-04 | $6.79 | $6.87 | $6.69 | $6.72 | $6.66 | 12,339,060 |
2018-04-03 | $6.96 | $6.97 | $6.68 | $6.77 | $6.71 | 16,652,330 |
2018-04-02 | $6.86 | $7.18 | $6.75 | $7.02 | $6.96 | 26,933,870 |
2018-03-30 | $6.56 | $6.85 | $6.54 | $6.81 | $6.75 | 16,292,300 |
2018-03-29 | $6.58 | $6.63 | $6.45 | $6.57 | $6.51 | 7,942,050 |
2018-03-28 | $6.61 | $6.63 | $6.54 | $6.54 | $6.48 | 6,347,770 |
2018-03-27 | $6.61 | $6.74 | $6.56 | $6.67 | $6.61 | 7,494,530 |
2018-03-26 | $6.38 | $6.56 | $6.32 | $6.54 | $6.48 | 6,655,570 |
2018-03-23 | $6.81 | $6.84 | $6.35 | $6.53 | $6.47 | 11,467,100 |
2018-03-22 | $6.84 | $7.04 | $6.78 | $7.01 | $6.95 | 12,770,830 |
2018-03-21 | $6.85 | $7.05 | $6.82 | $6.87 | $6.81 | 13,643,140 |
2018-03-20 | $6.73 | $6.89 | $6.67 | $6.85 | $6.79 | 6,181,600 |
2018-03-19 | $6.70 | $6.96 | $6.66 | $6.85 | $6.79 | 7,676,450 |
2018-03-16 | $6.64 | $6.75 | $6.60 | $6.63 | $6.57 | 4,287,240 |
2018-03-15 | $6.70 | $6.72 | $6.61 | $6.67 | $6.61 | 6,029,700 |
2018-03-14 | $6.90 | $6.95 | $6.71 | $6.73 | $6.67 | 5,772,420 |
2018-03-13 | $6.98 | $7.02 | $6.85 | $6.89 | $6.83 | 8,725,100 |
2018-03-12 | $6.97 | $7.12 | $6.88 | $7.02 | $6.96 | 12,487,390 |
2018-03-09 | $6.62 | $6.95 | $6.60 | $6.91 | $6.85 | 13,748,580 |
2018-03-08 | $6.50 | $6.65 | $6.50 | $6.62 | $6.56 | 4,138,810 |
2018-03-07 | $6.77 | $6.77 | $6.56 | $6.58 | $6.52 | 6,060,300 |
2018-03-06 | $6.78 | $6.83 | $6.70 | $6.74 | $6.68 | 7,072,110 |
2018-03-05 | $6.70 | $6.78 | $6.65 | $6.74 | $6.68 | 4,082,510 |
2018-03-02 | $6.73 | $6.88 | $6.64 | $6.68 | $6.62 | 6,644,380 |
2018-03-01 | $6.70 | $6.84 | $6.66 | $6.80 | $6.74 | 5,998,950 |
2018-02-28 | $6.63 | $6.76 | $6.52 | $6.72 | $6.66 | 5,694,820 |
2018-02-27 | $6.64 | $6.72 | $6.59 | $6.65 | $6.59 | 4,295,080 |
2018-02-26 | $6.49 | $6.66 | $6.48 | $6.65 | $6.59 | 4,957,580 |
2018-02-23 | $6.52 | $6.59 | $6.47 | $6.51 | $6.45 | 2,302,500 |
2018-02-22 | $6.51 | $6.55 | $6.46 | $6.52 | $6.46 | 3,053,900 |
2018-02-21 | $6.50 | $6.50 | $6.50 | $6.50 | $6.44 | 0 |
2018-02-20 | $6.50 | $6.50 | $6.50 | $6.50 | $6.44 | 0 |
2018-02-19 | $6.50 | $6.50 | $6.50 | $6.50 | $6.44 | 0 |
2018-02-16 | $6.50 | $6.50 | $6.50 | $6.50 | $6.44 | 0 |
2018-02-15 | $6.50 | $6.50 | $6.50 | $6.50 | $6.44 | 0 |
2018-02-14 | $6.45 | $6.50 | $6.29 | $6.50 | $6.44 | 2,805,000 |
2018-02-13 | $6.59 | $6.59 | $6.35 | $6.38 | $6.32 | 2,901,100 |
2018-02-12 | $6.47 | $6.58 | $6.42 | $6.53 | $6.47 | 2,573,700 |
2018-02-09 | $6.58 | $6.67 | $6.37 | $6.41 | $6.35 | 9,315,410 |
2018-02-08 | $6.48 | $6.77 | $6.46 | $6.77 | $6.71 | 5,766,590 |
2018-02-07 | $6.42 | $6.63 | $6.32 | $6.49 | $6.43 | 10,066,020 |
2018-02-06 | $6.48 | $6.64 | $6.28 | $6.29 | $6.23 | 7,731,180 |
2018-02-05 | $6.70 | $6.71 | $6.39 | $6.63 | $6.57 | 9,547,400 |
2018-02-02 | $6.74 | $6.88 | $6.51 | $6.79 | $6.73 | 7,782,300 |
2018-02-01 | $6.92 | $7.06 | $6.74 | $6.78 | $6.72 | 6,511,710 |
2018-01-31 | $7.09 | $7.09 | $6.91 | $6.91 | $6.85 | 7,337,580 |
2018-01-30 | $7.16 | $7.21 | $7.12 | $7.15 | $7.09 | 4,048,300 |
2018-01-29 | $7.24 | $7.27 | $7.12 | $7.16 | $7.10 | 5,565,790 |
2018-01-26 | $7.29 | $7.37 | $7.20 | $7.20 | $7.14 | 7,709,980 |
2018-01-25 | $7.39 | $7.55 | $7.30 | $7.30 | $7.24 | 11,656,000 |
2018-01-24 | $7.30 | $7.45 | $7.23 | $7.43 | $7.36 | 12,691,870 |
2018-01-23 | $7.26 | $7.34 | $7.16 | $7.29 | $7.23 | 10,220,300 |
2018-01-22 | $7.07 | $7.29 | $6.98 | $7.26 | $7.20 | 13,461,540 |
2018-01-19 | $7.01 | $7.10 | $6.94 | $7.05 | $6.99 | 8,911,910 |
2018-01-18 | $7.02 | $7.05 | $6.86 | $7.01 | $6.95 | 12,521,920 |
2018-01-17 | $6.75 | $7.26 | $6.70 | $7.08 | $7.02 | 14,090,050 |
2018-01-16 | $6.80 | $6.86 | $6.72 | $6.73 | $6.67 | 6,755,400 |
2018-01-15 | $7.06 | $7.10 | $6.80 | $6.81 | $6.75 | 5,915,000 |
2018-01-12 | $7.17 | $7.22 | $7.05 | $7.06 | $7.00 | 4,098,500 |
2018-01-11 | $7.14 | $7.21 | $7.02 | $7.17 | $7.11 | 4,663,020 |
2018-01-10 | $7.14 | $7.23 | $7.09 | $7.19 | $7.13 | 5,726,090 |
2018-01-09 | $7.22 | $7.28 | $7.18 | $7.19 | $7.13 | 5,194,650 |
2018-01-08 | $7.30 | $7.36 | $7.15 | $7.27 | $7.21 | 14,717,320 |
2018-01-05 | $6.86 | $7.31 | $6.81 | $7.26 | $7.20 | 24,289,790 |
2018-01-04 | $6.98 | $6.99 | $6.82 | $6.85 | $6.79 | 17,839,800 |
2018-01-03 | $6.61 | $7.06 | $6.61 | $7.03 | $6.97 | 21,471,250 |
2018-01-02 | $6.82 | $6.83 | $6.62 | $6.66 | $6.60 | 11,051,300 |
2018-01-01 | $6.86 | $6.86 | $6.86 | $6.86 | $6.80 | 0 |
2017-12-29 | $7.05 | $7.07 | $6.85 | $6.86 | $6.80 | 8,218,000 |
2017-12-28 | $7.07 | $7.11 | $7.02 | $7.10 | $7.04 | 2,667,600 |
2017-12-27 | $7.05 | $7.09 | $7.00 | $7.07 | $7.01 | 2,286,500 |
2017-12-26 | $7.05 | $7.13 | $7.00 | $7.04 | $6.98 | 3,203,600 |
2017-12-25 | $6.95 | $7.14 | $6.73 | $7.09 | $7.03 | 8,187,740 |
2017-12-22 | $7.03 | $7.05 | $6.97 | $7.00 | $6.94 | 2,035,100 |
2017-12-21 | $6.84 | $7.07 | $6.82 | $6.99 | $6.93 | 3,859,100 |
2017-12-20 | $7.08 | $7.08 | $6.78 | $6.82 | $6.76 | 4,969,500 |
2017-12-19 | $7.12 | $7.12 | $7.03 | $7.10 | $7.04 | 2,625,100 |
2017-12-18 | $7.18 | $7.19 | $7.06 | $7.09 | $7.03 | 2,911,100 |
2017-12-15 | $7.11 | $7.20 | $7.06 | $7.17 | $7.11 | 6,595,400 |
2017-12-14 | $7.09 | $7.14 | $6.93 | $7.12 | $7.06 | 5,535,260 |
2017-12-13 | $7.04 | $7.14 | $7.02 | $7.10 | $7.04 | 4,995,690 |
2017-12-12 | $7.03 | $7.09 | $6.96 | $7.03 | $6.97 | 7,350,710 |
2017-12-11 | $6.83 | $7.07 | $6.76 | $7.02 | $6.96 | 8,339,970 |
2017-12-08 | $6.76 | $6.83 | $6.75 | $6.79 | $6.73 | 3,570,140 |
2017-12-07 | $6.75 | $6.88 | $6.65 | $6.76 | $6.70 | 3,711,200 |
2017-12-06 | $6.66 | $6.80 | $6.42 | $6.80 | $6.74 | 5,786,440 |
2017-12-05 | $7.01 | $7.01 | $6.58 | $6.65 | $6.59 | 5,223,540 |
2017-12-04 | $7.01 | $7.05 | $6.94 | $6.99 | $6.93 | 2,545,900 |
2017-12-01 | $6.82 | $7.08 | $6.82 | $7.05 | $6.99 | 5,782,510 |
2017-11-30 | $6.95 | $6.95 | $6.81 | $6.82 | $6.76 | 3,193,000 |
2017-11-29 | $7.03 | $7.06 | $6.85 | $6.95 | $6.89 | 3,486,790 |
2017-11-28 | $6.95 | $7.03 | $6.93 | $7.03 | $6.97 | 3,549,050 |
2017-11-27 | $6.97 | $7.06 | $6.83 | $6.92 | $6.86 | 2,783,650 |
2017-11-24 | $7.00 | $7.03 | $6.89 | $6.97 | $6.91 | 2,844,050 |
2017-11-23 | $7.33 | $7.35 | $6.96 | $7.00 | $6.94 | 6,327,870 |
2017-11-22 | $7.54 | $7.54 | $7.31 | $7.31 | $7.25 | 5,880,220 |
2017-11-21 | $7.51 | $7.56 | $7.45 | $7.51 | $7.44 | 4,052,760 |
2017-11-20 | $7.65 | $7.65 | $7.30 | $7.50 | $7.43 | 4,461,600 |
2017-11-17 | $7.81 | $7.81 | $7.54 | $7.66 | $7.59 | 4,840,010 |
2017-11-16 | $7.79 | $7.87 | $7.70 | $7.78 | $7.71 | 4,267,600 |
2017-11-15 | $7.82 | $7.86 | $7.77 | $7.80 | $7.73 | 2,944,360 |
2017-11-14 | $7.92 | $7.94 | $7.78 | $7.89 | $7.82 | 4,527,720 |
2017-11-13 | $7.92 | $8.02 | $7.86 | $7.88 | $7.81 | 4,917,920 |
2017-11-10 | $7.73 | $8.00 | $7.73 | $7.95 | $7.88 | 11,287,010 |
2017-11-09 | $7.72 | $7.78 | $7.67 | $7.77 | $7.70 | 4,727,050 |
2017-11-08 | $7.67 | $7.74 | $7.63 | $7.74 | $7.67 | 4,330,220 |
2017-11-07 | $7.70 | $7.72 | $7.60 | $7.70 | $7.63 | 4,753,000 |
2017-11-06 | $7.66 | $7.74 | $7.63 | $7.70 | $7.63 | 2,454,100 |
2017-11-03 | $7.73 | $7.80 | $7.65 | $7.67 | $7.60 | 3,902,290 |
2017-11-02 | $7.77 | $7.84 | $7.67 | $7.80 | $7.73 | 5,056,470 |
2017-11-01 | $7.76 | $7.84 | $7.70 | $7.75 | $7.68 | 4,377,500 |
2017-10-31 | $7.68 | $7.78 | $7.61 | $7.77 | $7.70 | 4,161,990 |
2017-10-30 | $7.85 | $7.85 | $7.52 | $7.75 | $7.68 | 8,135,760 |
2017-10-27 | $7.93 | $7.95 | $7.86 | $7.86 | $7.79 | 2,581,700 |
2017-10-26 | $7.96 | $7.98 | $7.90 | $7.93 | $7.86 | 3,075,010 |
2017-10-25 | $7.95 | $8.00 | $7.91 | $7.98 | $7.91 | 2,060,110 |
2017-10-24 | $7.96 | $8.00 | $7.91 | $7.95 | $7.88 | 2,165,800 |
2017-10-23 | $8.02 | $8.05 | $7.97 | $8.00 | $7.93 | 2,157,100 |
2017-10-20 | $7.96 | $8.02 | $7.92 | $8.01 | $7.94 | 2,513,300 |
2017-10-19 | $8.00 | $8.07 | $7.84 | $7.99 | $7.92 | 4,743,530 |
2017-10-18 | $8.05 | $8.11 | $8.01 | $8.01 | $7.94 | 3,032,820 |
2017-10-17 | $8.02 | $8.12 | $8.00 | $8.05 | $7.98 | 2,911,030 |
2017-10-16 | $8.26 | $8.27 | $8.02 | $8.02 | $7.95 | 6,402,600 |
2017-10-13 | $8.37 | $8.38 | $8.24 | $8.28 | $8.21 | 6,194,520 |
2017-10-12 | $8.23 | $8.41 | $8.20 | $8.40 | $8.33 | 7,457,170 |
2017-10-11 | $8.33 | $8.40 | $8.25 | $8.27 | $8.20 | 9,904,170 |
2017-10-10 | $8.17 | $8.78 | $8.10 | $8.42 | $8.35 | 15,118,940 |
2017-10-09 | $8.11 | $8.23 | $8.08 | $8.19 | $8.12 | 6,538,120 |
2017-10-06 | $8.07 | $8.07 | $8.07 | $8.07 | $8.00 | 0 |
2017-10-05 | $8.07 | $8.07 | $8.07 | $8.07 | $8.00 | 0 |
2017-10-04 | $8.07 | $8.07 | $8.07 | $8.07 | $8.00 | 0 |
2017-10-03 | $8.07 | $8.07 | $8.07 | $8.07 | $8.00 | 0 |
2017-10-02 | $8.07 | $8.07 | $8.07 | $8.07 | $8.00 | 0 |
2017-09-29 | $8.04 | $8.11 | $8.02 | $8.07 | $8.00 | 2,678,790 |
2017-09-28 | $8.11 | $8.12 | $7.99 | $8.07 | $8.00 | 4,216,600 |
2017-09-27 | $8.05 | $8.15 | $8.01 | $8.13 | $8.06 | 5,357,510 |
2017-09-26 | $8.10 | $8.14 | $8.00 | $8.08 | $8.01 | 4,324,290 |
2017-09-25 | $8.20 | $8.24 | $8.08 | $8.10 | $8.03 | 3,967,600 |
2017-09-22 | $8.22 | $8.28 | $8.15 | $8.24 | $8.17 | 4,140,100 |
2017-09-21 | $8.29 | $8.31 | $8.19 | $8.20 | $8.13 | 4,031,440 |
2017-09-20 | $8.20 | $8.33 | $8.17 | $8.30 | $8.23 | 4,365,020 |
2017-09-19 | $8.31 | $8.34 | $8.17 | $8.20 | $8.13 | 5,923,050 |
2017-09-18 | $8.42 | $8.50 | $8.29 | $8.30 | $8.23 | 6,980,980 |
2017-09-15 | $8.35 | $8.45 | $8.20 | $8.44 | $8.37 | 9,317,350 |
2017-09-14 | $8.37 | $8.39 | $8.24 | $8.27 | $8.20 | 7,897,440 |
2017-09-13 | $8.40 | $8.46 | $8.33 | $8.37 | $8.30 | 7,605,350 |
2017-09-12 | $8.47 | $8.52 | $8.38 | $8.40 | $8.33 | 9,885,450 |
2017-09-11 | $8.51 | $8.54 | $8.39 | $8.47 | $8.40 | 8,561,090 |
2017-09-08 | $8.53 | $8.58 | $8.41 | $8.50 | $8.43 | 8,639,810 |
2017-09-07 | $8.54 | $8.65 | $8.41 | $8.55 | $8.47 | 14,970,770 |
2017-09-06 | $8.40 | $8.83 | $8.34 | $8.58 | $8.50 | 31,277,260 |
2017-09-05 | $8.37 | $8.52 | $8.32 | $8.43 | $8.36 | 16,363,620 |
2017-09-04 | $8.12 | $8.36 | $8.12 | $8.35 | $8.28 | 19,091,530 |
2017-09-01 | $8.01 | $8.12 | $7.94 | $8.08 | $8.01 | 8,628,890 |
2017-08-31 | $7.98 | $8.03 | $7.97 | $8.02 | $7.95 | 5,782,420 |
2017-08-30 | $7.91 | $8.02 | $7.89 | $8.01 | $7.94 | 8,759,260 |
2017-08-29 | $7.92 | $7.99 | $7.88 | $7.92 | $7.85 | 3,611,880 |
2017-08-28 | $7.90 | $8.03 | $7.87 | $7.97 | $7.90 | 5,499,540 |
2017-08-25 | $7.82 | $7.90 | $7.79 | $7.87 | $7.80 | 2,477,410 |
2017-08-24 | $7.90 | $7.90 | $7.80 | $7.80 | $7.73 | 3,955,100 |
2017-08-23 | $7.85 | $7.95 | $7.85 | $7.88 | $7.81 | 2,845,500 |
2017-08-22 | $8.00 | $8.05 | $7.89 | $7.91 | $7.84 | 4,342,900 |
2017-08-21 | $7.93 | $8.08 | $7.93 | $8.03 | $7.96 | 5,054,300 |
2017-08-18 | $8.02 | $8.08 | $7.94 | $7.95 | $7.88 | 6,069,770 |
2017-08-17 | $7.96 | $8.17 | $7.95 | $8.07 | $8.00 | 10,443,610 |
2017-08-16 | $7.85 | $8.05 | $7.85 | $8.00 | $7.93 | 8,866,260 |
2017-08-15 | $7.88 | $7.93 | $7.83 | $7.87 | $7.80 | 3,985,700 |
2017-08-14 | $7.73 | $7.88 | $7.73 | $7.88 | $7.81 | 5,193,670 |
2017-08-11 | $7.70 | $7.86 | $7.68 | $7.73 | $7.66 | 5,268,090 |
2017-08-10 | $7.75 | $7.80 | $7.70 | $7.72 | $7.65 | 4,867,270 |
2017-08-09 | $7.79 | $7.82 | $7.70 | $7.79 | $7.72 | 5,430,330 |
2017-08-08 | $7.80 | $7.84 | $7.75 | $7.79 | $7.72 | 4,799,700 |
2017-08-07 | $7.77 | $7.86 | $7.76 | $7.83 | $7.76 | 3,172,050 |
2017-08-04 | $7.84 | $7.88 | $7.79 | $7.79 | $7.72 | 3,789,760 |
2017-08-03 | $7.86 | $8.31 | $7.80 | $7.85 | $7.78 | 6,283,150 |
2017-08-02 | $7.94 | $7.96 | $7.77 | $7.86 | $7.79 | 6,671,340 |
2017-08-01 | $7.93 | $8.00 | $7.91 | $7.94 | $7.87 | 3,916,760 |
2017-07-31 | $8.29 | $8.29 | $7.90 | $7.98 | $7.91 | 6,444,460 |
2017-07-28 | $7.98 | $8.08 | $7.88 | $7.99 | $7.92 | 5,663,530 |
2017-07-27 | $7.62 | $8.00 | $7.62 | $7.92 | $7.85 | 10,767,800 |
2017-07-26 | $7.80 | $7.85 | $7.68 | $7.69 | $7.62 | 4,781,700 |
2017-07-25 | $7.75 | $7.82 | $7.73 | $7.80 | $7.73 | 2,988,880 |
2017-07-24 | $7.71 | $7.84 | $7.71 | $7.77 | $7.70 | 3,009,100 |
2017-07-21 | $7.98 | $8.00 | $7.78 | $7.79 | $7.72 | 4,516,800 |
2017-07-20 | $7.88 | $8.11 | $7.87 | $7.95 | $7.88 | 6,258,070 |
2017-07-19 | $7.84 | $7.96 | $7.76 | $7.92 | $7.85 | 5,997,470 |
2017-07-18 | $7.77 | $7.91 | $7.66 | $7.88 | $7.81 | 5,929,670 |
2017-07-17 | $8.15 | $8.17 | $7.52 | $7.77 | $7.70 | 6,570,080 |
2017-07-14 | $8.06 | $8.12 | $8.00 | $8.10 | $8.03 | 4,425,380 |
2017-07-13 | $8.13 | $8.18 | $8.05 | $8.06 | $7.99 | 3,602,720 |
2017-07-12 | $8.20 | $8.30 | $8.07 | $8.14 | $8.07 | 7,202,480 |
2017-07-11 | $8.39 | $8.43 | $8.30 | $8.30 | $8.23 | 4,076,070 |
2017-07-10 | $8.47 | $8.47 | $8.37 | $8.38 | $8.31 | 4,358,700 |
2017-07-07 | $8.53 | $8.53 | $8.43 | $8.49 | $8.42 | 5,433,470 |
2017-07-06 | $8.37 | $8.54 | $8.33 | $8.52 | $8.44 | 13,282,530 |
2017-07-05 | $8.31 | $8.38 | $8.30 | $8.35 | $8.28 | 3,443,710 |
2017-07-04 | $8.37 | $8.41 | $8.31 | $8.31 | $8.24 | 3,207,940 |
2017-07-03 | $8.45 | $8.45 | $8.36 | $8.37 | $8.30 | 3,314,390 |
2017-06-30 | $8.45 | $8.45 | $8.45 | $8.45 | $8.38 | 0 |
2017-06-29 | $8.45 | $8.45 | $8.45 | $8.45 | $8.38 | 0 |
2017-06-28 | $8.51 | $8.51 | $8.37 | $8.45 | $8.38 | 4,307,750 |
2017-06-27 | $8.50 | $8.68 | $8.40 | $8.49 | $8.42 | 8,547,590 |
2017-06-26 | $8.35 | $8.51 | $8.30 | $8.49 | $8.42 | 8,439,320 |
2017-06-23 | $8.25 | $8.38 | $8.11 | $8.37 | $8.30 | 5,829,900 |
2017-06-22 | $8.36 | $8.45 | $8.18 | $8.30 | $8.23 | 7,505,100 |
2017-06-21 | $8.48 | $8.51 | $8.31 | $8.38 | $8.31 | 7,222,860 |
2017-06-20 | $8.33 | $8.40 | $8.28 | $8.37 | $8.30 | 7,757,840 |
2017-06-19 | $8.14 | $8.35 | $8.05 | $8.34 | $8.27 | 13,532,260 |
2017-06-16 | $8.30 | $8.34 | $8.11 | $8.12 | $8.05 | 6,096,180 |
2017-06-15 | $8.15 | $8.38 | $8.14 | $8.31 | $8.24 | 6,749,460 |
2017-06-14 | $8.18 | $8.23 | $8.10 | $8.15 | $8.08 | 3,233,560 |
2017-06-13 | $8.10 | $8.25 | $8.10 | $8.18 | $8.11 | 3,364,700 |
2017-06-12 | $8.25 | $8.26 | $8.08 | $8.18 | $8.11 | 3,091,060 |
2017-06-09 | $8.23 | $8.30 | $8.12 | $8.30 | $8.23 | 4,023,690 |
2017-06-08 | $8.34 | $8.39 | $8.24 | $8.24 | $8.17 | 4,208,510 |
2017-06-07 | $8.18 | $8.39 | $8.16 | $8.37 | $8.30 | 7,138,590 |
2017-06-06 | $8.26 | $8.31 | $8.17 | $8.22 | $8.15 | 3,036,870 |
2017-06-05 | $8.35 | $8.36 | $8.25 | $8.29 | $8.22 | 3,356,680 |
2017-06-02 | $8.13 | $8.35 | $8.03 | $8.34 | $8.27 | 5,776,800 |
2017-06-01 | $8.16 | $8.20 | $8.00 | $8.19 | $8.12 | 5,246,700 |
2017-05-31 | $8.05 | $8.51 | $7.96 | $8.20 | $8.13 | 19,031,410 |
2017-05-30 | $7.91 | $7.91 | $7.91 | $7.91 | $7.84 | 0 |
2017-05-29 | $7.91 | $7.91 | $7.91 | $7.91 | $7.84 | 0 |
2017-05-26 | $7.70 | $8.22 | $7.63 | $7.91 | $7.84 | 8,491,970 |
2017-05-25 | $7.61 | $7.74 | $7.54 | $7.67 | $7.60 | 4,871,010 |
2017-05-24 | $7.67 | $7.67 | $7.41 | $7.61 | $7.54 | 4,779,050 |
2017-05-23 | $7.90 | $7.96 | $7.56 | $7.61 | $7.54 | 6,473,500 |
2017-05-22 | $8.11 | $8.15 | $7.90 | $7.90 | $7.83 | 4,494,700 |
2017-05-19 | $8.13 | $8.13 | $8.07 | $8.12 | $8.05 | 2,496,380 |
2017-05-18 | $8.08 | $8.22 | $8.04 | $8.09 | $8.02 | 4,208,270 |
2017-05-17 | $8.10 | $8.22 | $8.05 | $8.13 | $8.06 | 5,558,600 |
2017-05-16 | $7.95 | $8.13 | $7.62 | $8.10 | $8.03 | 7,764,750 |
2017-05-15 | $8.01 | $8.09 | $7.94 | $7.95 | $7.88 | 2,515,150 |
2017-05-12 | $8.01 | $8.07 | $7.91 | $8.01 | $7.94 | 4,040,840 |
2017-05-11 | $8.00 | $8.10 | $7.62 | $8.05 | $7.98 | 8,028,880 |
2017-05-10 | $8.38 | $8.38 | $8.00 | $8.00 | $7.93 | 5,575,960 |
2017-05-09 | $8.21 | $8.37 | $8.21 | $8.35 | $8.28 | 3,840,330 |
2017-05-08 | $8.45 | $8.53 | $8.28 | $8.28 | $8.21 | 6,366,820 |
2017-05-05 | $8.62 | $8.63 | $8.50 | $8.52 | $8.44 | 6,693,910 |
2017-05-04 | $8.56 | $8.69 | $8.49 | $8.59 | $8.40 | 5,148,070 |
2017-05-03 | $8.46 | $8.58 | $8.45 | $8.54 | $8.23 | 3,310,250 |
2017-05-02 | $8.58 | $8.63 | $8.46 | $8.49 | $8.18 | 3,667,170 |
2017-05-01 | $8.58 | $8.58 | $8.58 | $8.58 | $8.27 | 0 |
2017-04-28 | $8.56 | $8.63 | $8.55 | $8.58 | $8.27 | 3,519,250 |
2017-04-27 | $8.58 | $8.65 | $8.43 | $8.55 | $8.24 | 7,710,210 |
2017-04-26 | $8.69 | $8.79 | $8.59 | $8.63 | $8.32 | 4,893,350 |
2017-04-25 | $8.71 | $8.79 | $8.69 | $8.72 | $8.40 | 4,421,610 |
2017-04-24 | $8.66 | $8.84 | $8.42 | $8.73 | $8.41 | 11,815,440 |
2017-04-21 | $8.79 | $8.87 | $8.70 | $8.70 | $8.39 | 7,837,840 |
2017-04-20 | $8.38 | $8.92 | $8.36 | $8.79 | $8.47 | 21,024,270 |
2017-04-19 | $8.52 | $8.54 | $8.25 | $8.38 | $8.08 | 8,796,820 |
2017-04-18 | $8.69 | $8.77 | $8.55 | $8.56 | $8.25 | 5,952,370 |
2017-04-17 | $8.81 | $8.82 | $8.65 | $8.69 | $8.38 | 5,549,220 |
2017-04-14 | $8.91 | $8.98 | $8.81 | $8.82 | $8.50 | 5,226,400 |
2017-04-13 | $8.89 | $9.02 | $8.85 | $8.95 | $8.63 | 6,226,850 |
2017-04-12 | $8.98 | $8.98 | $8.76 | $8.89 | $8.57 | 6,964,020 |
2017-04-11 | $8.81 | $8.99 | $8.76 | $8.93 | $8.61 | 9,196,890 |
2017-04-10 | $8.93 | $9.03 | $8.80 | $8.80 | $8.48 | 8,343,400 |
2017-04-07 | $9.00 | $9.00 | $8.91 | $8.93 | $8.61 | 6,004,800 |
2017-04-06 | $9.03 | $9.04 | $8.93 | $9.01 | $8.68 | 7,330,960 |
2017-04-05 | $8.73 | $9.01 | $8.73 | $9.01 | $8.68 | 10,986,700 |
2017-04-04 | $8.76 | $8.76 | $8.76 | $8.76 | $8.44 | 0 |
2017-04-03 | $8.76 | $8.76 | $8.76 | $8.76 | $8.44 | 0 |
2017-03-31 | $8.85 | $8.93 | $8.63 | $8.76 | $8.44 | 11,368,140 |
2017-03-30 | $9.03 | $9.06 | $8.80 | $8.83 | $8.51 | 12,789,340 |
2017-03-29 | $9.15 | $9.16 | $9.06 | $9.06 | $8.73 | 6,791,780 |
2017-03-28 | $9.28 | $9.30 | $9.10 | $9.14 | $8.81 | 7,893,610 |
2017-03-27 | $9.22 | $9.30 | $9.19 | $9.24 | $8.91 | 7,577,390 |
2017-03-24 | $9.16 | $9.23 | $9.13 | $9.19 | $8.86 | 8,067,000 |
2017-03-23 | $9.27 | $9.33 | $9.04 | $9.14 | $8.81 | 15,142,550 |
2017-03-22 | $9.37 | $9.43 | $9.25 | $9.27 | $8.93 | 15,779,690 |
2017-03-21 | $9.48 | $9.52 | $9.40 | $9.45 | $9.11 | 9,068,600 |
2017-03-20 | $9.60 | $9.64 | $9.40 | $9.47 | $9.13 | 18,118,700 |
2017-03-17 | $9.73 | $9.94 | $9.55 | $9.59 | $9.24 | 28,488,600 |
2017-03-16 | $9.63 | $9.76 | $9.62 | $9.73 | $9.38 | 12,951,150 |
2017-03-15 | $9.70 | $9.78 | $9.60 | $9.63 | $9.28 | 13,765,270 |
2017-03-14 | $9.86 | $9.95 | $9.73 | $9.77 | $9.42 | 21,819,160 |
2017-03-13 | $9.77 | $9.96 | $9.69 | $9.93 | $9.57 | 28,682,640 |
2017-03-10 | $9.70 | $9.82 | $9.49 | $9.78 | $9.43 | 26,734,870 |
2017-03-09 | $9.54 | $9.95 | $9.46 | $9.72 | $9.37 | 31,383,040 |
2017-03-08 | $9.59 | $9.63 | $9.45 | $9.54 | $9.19 | 12,055,620 |
2017-03-07 | $9.70 | $9.78 | $9.56 | $9.63 | $9.28 | 15,214,360 |
2017-03-06 | $9.45 | $9.72 | $9.45 | $9.69 | $9.34 | 27,647,280 |
2017-03-03 | $9.32 | $9.48 | $9.24 | $9.43 | $9.09 | 11,474,240 |
2017-03-02 | $9.42 | $9.43 | $9.30 | $9.31 | $8.97 | 6,531,790 |
2017-03-01 | $9.31 | $9.50 | $9.31 | $9.38 | $9.04 | 8,842,340 |
2017-02-28 | $9.27 | $9.34 | $9.24 | $9.30 | $8.96 | 6,100,390 |
2017-02-27 | $9.38 | $9.42 | $9.30 | $9.30 | $8.96 | 8,074,880 |
2017-02-24 | $9.41 | $9.46 | $9.38 | $9.44 | $9.10 | 7,573,120 |
2017-02-23 | $9.50 | $9.55 | $9.36 | $9.43 | $9.09 | 14,194,920 |
2017-02-22 | $9.46 | $9.80 | $9.40 | $9.56 | $9.21 | 25,187,880 |
2017-02-21 | $9.56 | $9.56 | $9.42 | $9.46 | $9.12 | 17,368,250 |
2017-02-20 | $9.25 | $9.47 | $9.17 | $9.44 | $9.10 | 13,336,710 |
2017-02-17 | $9.35 | $9.37 | $9.23 | $9.25 | $8.92 | 10,747,870 |
2017-02-16 | $9.30 | $9.39 | $9.25 | $9.35 | $9.01 | 10,347,050 |
2017-02-15 | $9.34 | $9.42 | $9.24 | $9.25 | $8.92 | 11,693,500 |
2017-02-14 | $9.43 | $9.50 | $9.34 | $9.37 | $9.03 | 10,149,200 |
2017-02-13 | $9.34 | $9.48 | $9.30 | $9.43 | $9.09 | 12,845,070 |
2017-02-10 | $9.45 | $9.52 | $9.32 | $9.39 | $9.05 | 18,453,200 |
2017-02-09 | $9.52 | $9.59 | $9.44 | $9.47 | $9.13 | 22,408,360 |
2017-02-08 | $9.29 | $9.95 | $9.21 | $9.61 | $9.26 | 39,283,580 |
2017-02-07 | $9.33 | $9.41 | $9.22 | $9.28 | $8.94 | 17,648,050 |
2017-02-06 | $9.35 | $9.42 | $9.22 | $9.39 | $9.05 | 18,031,010 |
2017-02-03 | $9.34 | $9.41 | $9.23 | $9.35 | $9.01 | 10,169,930 |
2017-02-02 | $9.33 | $9.33 | $9.33 | $9.33 | $8.99 | 0 |
2017-02-01 | $9.33 | $9.33 | $9.33 | $9.33 | $8.99 | 0 |
2017-01-31 | $9.33 | $9.33 | $9.33 | $9.33 | $8.99 | 0 |
2017-01-30 | $9.33 | $9.33 | $9.33 | $9.33 | $8.99 | 0 |
2017-01-27 | $9.33 | $9.33 | $9.33 | $9.33 | $8.99 | 0 |
2017-01-26 | $9.36 | $9.44 | $9.26 | $9.33 | $8.99 | 19,194,950 |
2017-01-25 | $9.34 | $9.45 | $9.21 | $9.33 | $8.99 | 23,230,760 |
2017-01-24 | $9.58 | $9.64 | $9.28 | $9.40 | $9.06 | 36,142,500 |
2017-01-23 | $9.77 | $9.81 | $9.46 | $9.61 | $9.26 | 60,169,220 |
2017-01-20 | $9.42 | $10.20 | $9.18 | $9.98 | $9.62 | 98,451,310 |
2017-01-19 | $9.00 | $9.27 | $8.80 | $9.27 | $8.93 | 13,317,610 |
2017-01-18 | $8.46 | $8.52 | $8.42 | $8.43 | $8.12 | 2,824,840 |
2017-01-17 | $8.35 | $8.60 | $8.31 | $8.52 | $8.21 | 6,170,740 |
2017-01-16 | $8.85 | $8.85 | $7.93 | $8.43 | $8.12 | 7,743,690 |
2017-01-13 | $8.91 | $8.97 | $8.80 | $8.81 | $8.49 | 4,479,600 |
2017-01-12 | $8.92 | $9.00 | $8.90 | $8.92 | $8.60 | 4,895,760 |
2017-01-11 | $9.07 | $9.11 | $8.93 | $8.94 | $8.62 | 7,454,680 |
2017-01-10 | $9.20 | $9.20 | $9.07 | $9.09 | $8.76 | 5,258,540 |
2017-01-09 | $9.21 | $9.21 | $9.08 | $9.19 | $8.86 | 7,077,960 |
2017-01-06 | $9.30 | $9.37 | $9.16 | $9.25 | $8.92 | 6,785,070 |
2017-01-05 | $9.46 | $9.47 | $9.33 | $9.33 | $8.99 | 6,432,170 |
2017-01-04 | $9.49 | $9.51 | $9.34 | $9.45 | $9.11 | 9,360,840 |
2017-01-03 | $9.58 | $9.63 | $9.46 | $9.47 | $9.13 | 6,849,790 |
2017-01-02 | $9.60 | $9.60 | $9.60 | $9.60 | $9.25 | 0 |
2016-12-30 | $9.41 | $9.60 | $9.30 | $9.60 | $9.25 | 10,392,100 |
2016-12-29 | $9.43 | $9.49 | $9.35 | $9.45 | $9.11 | 6,843,060 |
2016-12-28 | $9.30 | $9.51 | $9.23 | $9.43 | $9.09 | 10,342,360 |
2016-12-27 | $9.30 | $9.36 | $9.20 | $9.29 | $8.95 | 4,868,100 |
2016-12-26 | $9.24 | $9.36 | $9.01 | $9.30 | $8.96 | 5,232,380 |
2016-12-23 | $9.33 | $9.42 | $9.15 | $9.19 | $8.86 | 4,324,700 |
2016-12-22 | $9.51 | $9.52 | $9.35 | $9.37 | $9.03 | 4,408,590 |
2016-12-21 | $9.42 | $9.51 | $9.36 | $9.44 | $9.10 | 6,027,400 |
2016-12-20 | $9.36 | $9.57 | $9.31 | $9.42 | $9.08 | 12,769,190 |
2016-12-19 | $9.19 | $9.47 | $9.11 | $9.45 | $9.11 | 14,104,560 |
2016-12-16 | $8.95 | $9.76 | $8.92 | $9.30 | $8.96 | 17,699,210 |
2016-12-15 | $8.68 | $8.89 | $8.66 | $8.87 | $8.55 | 7,221,330 |
2016-12-14 | $8.73 | $8.78 | $8.61 | $8.73 | $8.41 | 6,132,080 |
2016-12-13 | $8.70 | $8.83 | $8.53 | $8.72 | $8.40 | 8,168,220 |
2016-12-12 | $9.44 | $9.46 | $8.66 | $8.71 | $8.39 | 14,436,630 |
2016-12-09 | $9.58 | $9.60 | $9.43 | $9.44 | $9.10 | 5,714,390 |
2016-12-08 | $9.69 | $9.70 | $9.55 | $9.56 | $9.21 | 5,073,970 |
2016-12-07 | $9.65 | $9.68 | $9.60 | $9.68 | $9.33 | 4,333,620 |
2016-12-06 | $9.75 | $9.79 | $9.63 | $9.64 | $9.29 | 4,220,240 |
2016-12-05 | $9.62 | $9.84 | $9.50 | $9.72 | $9.37 | 6,881,000 |
2016-12-02 | $9.92 | $9.92 | $9.66 | $9.67 | $9.32 | 11,914,750 |
2016-12-01 | $9.97 | $9.99 | $9.90 | $9.93 | $9.57 | 8,213,950 |
2016-11-30 | $10.00 | $10.06 | $9.91 | $9.96 | $9.60 | 8,399,760 |
2016-11-29 | $10.03 | $10.05 | $9.93 | $9.94 | $9.58 | 9,383,840 |
2016-11-28 | $10.10 | $10.11 | $10.01 | $10.03 | $9.67 | 7,573,660 |
2016-11-25 | $10.00 | $10.09 | $9.88 | $10.07 | $9.71 | 9,612,680 |
2016-11-24 | $10.11 | $10.11 | $10.00 | $10.01 | $9.65 | 9,298,590 |
2016-11-23 | $10.14 | $10.17 | $10.06 | $10.12 | $9.75 | 10,872,990 |
2016-11-22 | $10.10 | $10.14 | $10.03 | $10.13 | $9.76 | 9,072,040 |
2016-11-21 | $10.05 | $10.11 | $10.02 | $10.06 | $9.70 | 7,102,640 |
2016-11-18 | $10.17 | $10.17 | $10.00 | $10.08 | $9.72 | 10,038,870 |
2016-11-17 | $10.20 | $10.20 | $10.07 | $10.16 | $9.79 | 13,751,490 |
2016-11-16 | $10.20 | $10.46 | $10.20 | $10.26 | $9.89 | 22,950,500 |
2016-11-15 | $10.11 | $10.22 | $10.01 | $10.20 | $9.83 | 13,428,410 |
2016-11-14 | $10.10 | $10.25 | $10.06 | $10.15 | $9.78 | 12,874,420 |
2016-11-11 | $10.04 | $10.13 | $9.99 | $10.09 | $9.72 | 11,145,660 |
2016-11-10 | $9.98 | $10.07 | $9.95 | $10.02 | $9.66 | 9,188,480 |
2016-11-09 | $10.09 | $10.11 | $9.82 | $9.92 | $9.56 | 12,081,280 |
2016-11-08 | $10.03 | $10.19 | $10.03 | $10.12 | $9.75 | 10,328,470 |
2016-11-07 | $9.99 | $10.06 | $9.93 | $10.01 | $9.65 | 7,884,830 |
2016-11-04 | $10.04 | $10.07 | $9.93 | $9.98 | $9.62 | 8,606,460 |
2016-11-03 | $9.92 | $10.08 | $9.90 | $10.02 | $9.66 | 10,051,410 |
2016-11-02 | $10.12 | $10.12 | $9.96 | $9.98 | $9.62 | 11,580,310 |
2016-11-01 | $10.06 | $10.19 | $10.04 | $10.13 | $9.76 | 7,929,880 |
2016-10-31 | $10.15 | $10.15 | $9.98 | $10.07 | $9.71 | 0 |
2016-10-28 | $10.36 | $10.36 | $10.15 | $10.16 | $9.79 | 9,841,570 |
2016-10-27 | $10.23 | $10.38 | $10.23 | $10.31 | $9.94 | 8,091,760 |
2016-10-26 | $10.38 | $10.41 | $10.23 | $10.27 | $9.90 | 9,529,290 |
2016-10-25 | $10.27 | $10.48 | $10.26 | $10.38 | $10.00 | 14,983,970 |
2016-10-24 | $10.27 | $10.34 | $10.18 | $10.27 | $9.90 | 9,881,490 |
2016-10-21 | $10.41 | $10.46 | $10.16 | $10.25 | $9.88 | 12,579,750 |
2016-10-20 | $10.30 | $10.46 | $10.30 | $10.41 | $10.03 | 13,068,200 |
2016-10-19 | $10.26 | $10.40 | $10.18 | $10.32 | $9.95 | 12,341,660 |
2016-10-18 | $10.07 | $10.24 | $10.00 | $10.24 | $9.87 | 9,923,140 |
2016-10-17 | $10.31 | $10.35 | $10.01 | $10.06 | $9.70 | 9,409,310 |
2016-10-14 | $10.25 | $10.33 | $10.16 | $10.28 | $9.91 | 8,409,490 |
2016-10-13 | $10.35 | $10.35 | $10.21 | $10.27 | $9.90 | 7,994,870 |
2016-10-12 | $10.30 | $10.35 | $10.24 | $10.35 | $9.98 | 8,488,290 |
2016-10-11 | $10.44 | $10.48 | $10.32 | $10.38 | $10.00 | 10,298,180 |
2016-10-10 | $10.30 | $10.50 | $10.28 | $10.46 | $10.08 | 13,533,580 |
2016-10-07 | $10.24 | $10.24 | $10.24 | $10.24 | $9.87 | 0 |
2016-10-06 | $10.24 | $10.24 | $10.24 | $10.24 | $9.87 | 0 |
2016-10-05 | $10.24 | $10.24 | $10.24 | $10.24 | $9.87 | 0 |
2016-10-04 | $10.24 | $10.24 | $10.24 | $10.24 | $9.87 | 0 |
2016-10-03 | $10.24 | $10.24 | $10.24 | $10.24 | $9.87 | 0 |
2016-09-30 | $9.96 | $10.32 | $9.91 | $10.24 | $9.87 | 16,157,210 |
2016-09-29 | $9.95 | $10.04 | $9.94 | $9.96 | $9.60 | 6,203,280 |
2016-09-28 | $10.00 | $10.00 | $9.90 | $9.98 | $9.62 | 7,056,660 |
2016-09-27 | $9.87 | $10.01 | $9.83 | $10.01 | $9.65 | 7,508,700 |
2016-09-26 | $10.05 | $10.05 | $9.82 | $9.83 | $9.47 | 10,347,400 |
2016-09-23 | $10.10 | $10.16 | $10.02 | $10.05 | $9.69 | 6,240,710 |
2016-09-22 | $10.21 | $10.32 | $10.06 | $10.09 | $9.72 | 10,782,590 |
2016-09-21 | $9.93 | $10.20 | $9.92 | $10.14 | $9.77 | 14,300,980 |
2016-09-20 | $10.00 | $10.04 | $9.91 | $9.93 | $9.57 | 6,112,750 |
2016-09-19 | $9.96 | $10.07 | $9.95 | $10.00 | $9.64 | 7,444,060 |
2016-09-16 | $9.93 | $9.93 | $9.93 | $9.93 | $9.57 | 0 |
2016-09-15 | $9.93 | $9.93 | $9.93 | $9.93 | $9.57 | 0 |
2016-09-14 | $9.90 | $10.08 | $9.80 | $9.93 | $9.57 | 9,399,700 |
2016-09-13 | $10.00 | $10.04 | $9.85 | $9.91 | $9.55 | 8,476,500 |
2016-09-12 | $10.16 | $10.16 | $9.89 | $9.90 | $9.54 | 16,805,450 |
2016-09-09 | $10.57 | $10.59 | $10.35 | $10.36 | $9.99 | 12,248,910 |
2016-09-08 | $10.51 | $10.61 | $10.45 | $10.56 | $10.18 | 8,693,180 |
2016-09-07 | $10.61 | $10.68 | $10.50 | $10.51 | $10.13 | 10,600,750 |
2016-09-06 | $10.39 | $10.64 | $10.23 | $10.61 | $10.23 | 13,195,250 |
2016-09-05 | $10.40 | $10.56 | $10.35 | $10.40 | $10.02 | 10,011,590 |
2016-09-02 | $10.54 | $10.58 | $10.27 | $10.36 | $9.99 | 13,811,720 |
2016-09-01 | $10.76 | $10.78 | $10.55 | $10.56 | $10.18 | 13,450,600 |
2016-08-31 | $10.78 | $10.80 | $10.60 | $10.77 | $10.38 | 11,023,590 |
2016-08-30 | $10.68 | $10.85 | $10.68 | $10.76 | $10.37 | 12,482,290 |
2016-08-29 | $10.83 | $10.83 | $10.62 | $10.70 | $10.31 | 14,471,690 |
2016-08-26 | $10.88 | $10.97 | $10.76 | $10.78 | $10.39 | 12,278,240 |
2016-08-25 | $11.00 | $11.00 | $10.73 | $10.84 | $10.45 | 15,601,380 |
2016-08-24 | $11.05 | $11.19 | $10.98 | $11.07 | $10.67 | 14,577,090 |
2016-08-23 | $11.10 | $11.22 | $10.93 | $11.15 | $10.75 | 19,336,510 |
2016-08-22 | $11.41 | $11.79 | $11.13 | $11.15 | $10.75 | 32,861,830 |
2016-08-19 | $10.89 | $11.47 | $10.84 | $11.41 | $11.00 | 44,251,650 |
2016-08-18 | $10.86 | $10.94 | $10.80 | $10.85 | $10.46 | 14,804,330 |
2016-08-17 | $10.93 | $10.97 | $10.81 | $10.85 | $10.46 | 15,563,520 |
2016-08-16 | $10.92 | $11.09 | $10.90 | $10.93 | $10.53 | 19,282,330 |
2016-08-15 | $10.71 | $10.95 | $10.60 | $10.88 | $10.49 | 21,414,440 |
2016-08-12 | $10.49 | $10.72 | $10.44 | $10.70 | $10.31 | 12,514,630 |
2016-08-11 | $10.70 | $10.75 | $10.50 | $10.50 | $10.12 | 14,303,810 |
2016-08-10 | $10.90 | $11.01 | $10.76 | $10.76 | $10.37 | 14,905,310 |
2016-08-09 | $10.80 | $11.01 | $10.73 | $10.92 | $10.52 | 17,987,270 |
2016-08-08 | $10.57 | $10.86 | $10.20 | $10.80 | $10.41 | 20,597,360 |
2016-08-05 | $10.75 | $10.78 | $10.58 | $10.60 | $10.22 | 14,091,730 |
2016-08-04 | $10.63 | $10.79 | $10.59 | $10.74 | $10.35 | 15,651,510 |
2016-08-03 | $10.71 | $10.72 | $10.58 | $10.62 | $10.24 | 15,111,330 |
2016-08-02 | $10.66 | $10.79 | $10.55 | $10.73 | $10.34 | 14,203,100 |
2016-08-01 | $10.98 | $11.02 | $10.51 | $10.61 | $10.23 | 21,817,250 |
2016-07-29 | $11.18 | $11.48 | $11.09 | $11.11 | $10.71 | 27,766,150 |
2016-07-28 | $11.11 | $11.36 | $10.97 | $11.15 | $10.75 | 29,286,550 |
2016-07-27 | $12.02 | $12.06 | $10.95 | $11.08 | $10.68 | 36,522,390 |
2016-07-26 | $11.90 | $12.05 | $11.85 | $12.00 | $11.57 | 19,826,050 |
2016-07-25 | $11.68 | $11.97 | $11.68 | $11.80 | $11.37 | 25,201,960 |
2016-07-22 | $12.13 | $12.15 | $11.60 | $11.61 | $11.19 | 31,871,470 |
2016-07-21 | $12.21 | $12.29 | $12.05 | $12.12 | $11.68 | 24,980,870 |
2016-07-20 | $12.32 | $12.43 | $12.18 | $12.21 | $11.77 | 24,119,970 |
2016-07-19 | $12.12 | $12.33 | $12.04 | $12.31 | $11.86 | 23,001,110 |
2016-07-18 | $12.16 | $12.29 | $12.01 | $12.12 | $11.68 | 26,160,420 |
2016-07-15 | $12.32 | $12.50 | $12.13 | $12.22 | $11.78 | 27,358,950 |
2016-07-14 | $12.43 | $12.48 | $12.26 | $12.30 | $11.85 | 29,411,160 |
2016-07-13 | $12.57 | $12.68 | $12.30 | $12.45 | $12.00 | 49,304,600 |
2016-07-12 | $12.30 | $12.90 | $12.28 | $12.68 | $12.22 | 84,844,070 |
2016-07-11 | $12.45 | $12.72 | $12.18 | $12.25 | $11.81 | 50,639,910 |
2016-07-08 | $12.10 | $12.90 | $12.06 | $12.63 | $12.17 | 85,911,840 |
2016-07-07 | $11.93 | $12.49 | $11.64 | $12.49 | $12.04 | 66,097,710 |
2016-07-06 | $11.99 | $11.99 | $11.76 | $11.98 | $11.55 | 36,700,400 |
2016-07-05 | $11.77 | $12.04 | $11.51 | $11.96 | $11.53 | 48,211,690 |
2016-07-04 | $11.46 | $11.86 | $11.40 | $11.77 | $11.34 | 28,469,540 |
2016-07-01 | $11.85 | $11.91 | $11.54 | $11.55 | $11.13 | 28,451,830 |
2016-06-30 | $11.77 | $11.91 | $11.61 | $11.81 | $11.38 | 33,079,010 |
2016-06-29 | $12.00 | $12.21 | $11.79 | $11.83 | $11.40 | 43,320,230 |
2016-06-28 | $12.06 | $12.23 | $11.85 | $12.06 | $11.62 | 58,005,700 |
2016-06-27 | $11.63 | $12.28 | $11.59 | $12.10 | $11.66 | 70,221,600 |
2016-06-24 | $11.42 | $12.15 | $10.86 | $11.84 | $11.41 | 100,948,850 |
2016-06-23 | $11.05 | $12.23 | $11.00 | $11.75 | $11.32 | 100,687,530 |
2016-06-22 | $10.56 | $11.19 | $10.52 | $11.12 | $10.72 | 47,496,900 |
2016-06-21 | $11.35 | $11.47 | $10.51 | $10.67 | $10.28 | 51,025,800 |
2016-06-20 | $11.20 | $11.60 | $11.06 | $11.17 | $10.77 | 61,074,200 |
2016-06-17 | $10.87 | $11.18 | $10.66 | $10.96 | $10.56 | 48,411,550 |
2016-06-16 | $10.90 | $11.37 | $10.69 | $10.86 | $10.47 | 62,779,140 |
2016-06-15 | $10.37 | $11.09 | $10.20 | $10.97 | $10.57 | 73,500,360 |
2016-06-14 | $9.73 | $10.54 | $9.72 | $10.48 | $10.10 | 53,030,170 |
2016-06-13 | $10.65 | $10.85 | $9.88 | $9.92 | $9.56 | 52,808,970 |
2016-06-10 | $10.80 | $10.80 | $10.80 | $10.80 | $10.41 | 0 |
2016-06-09 | $10.80 | $10.80 | $10.80 | $10.80 | $10.41 | 0 |
2016-06-08 | $10.50 | $10.98 | $10.28 | $10.80 | $10.41 | 55,935,580 |
2016-06-07 | $10.76 | $10.79 | $10.33 | $10.60 | $10.22 | 51,347,840 |
2016-06-06 | $10.93 | $11.41 | $10.67 | $10.78 | $10.39 | 71,915,830 |
2016-06-03 | $10.70 | $11.06 | $10.58 | $10.61 | $10.23 | 117,169,510 |
2016-06-02 | $9.57 | $10.60 | $9.56 | $10.60 | $10.22 | 114,484,600 |
2016-06-01 | $9.49 | $9.78 | $9.41 | $9.64 | $9.29 | 39,623,860 |
2016-05-31 | $8.99 | $9.49 | $8.99 | $9.47 | $9.13 | 36,604,310 |
2016-05-30 | $9.05 | $9.24 | $8.90 | $8.99 | $8.66 | 17,043,930 |
2016-05-27 | $9.16 | $9.32 | $9.08 | $9.14 | $8.81 | 18,643,730 |
2016-05-26 | $9.29 | $9.38 | $8.90 | $9.27 | $8.93 | 30,262,240 |
2016-05-25 | $9.17 | $9.55 | $9.03 | $9.44 | $9.10 | 40,003,650 |
2016-05-24 | $9.08 | $9.29 | $9.07 | $9.12 | $8.79 | 24,306,550 |
2016-05-23 | $9.15 | $9.17 | $9.05 | $9.13 | $8.80 | 21,410,180 |
2016-05-20 | $8.61 | $9.12 | $8.50 | $9.10 | $8.77 | 31,948,750 |
2016-05-19 | $8.66 | $8.95 | $8.66 | $8.71 | $8.39 | 17,250,340 |
2016-05-18 | $8.91 | $8.93 | $8.55 | $8.67 | $8.36 | 20,310,920 |
2016-05-17 | $9.20 | $9.20 | $8.96 | $9.08 | $8.75 | 22,696,170 |
2016-05-16 | $9.12 | $9.20 | $8.96 | $9.20 | $8.87 | 18,542,190 |
2016-05-13 | $8.78 | $9.56 | $8.71 | $9.10 | $8.77 | 32,302,840 |
2016-05-12 | $8.74 | $8.83 | $8.40 | $8.78 | $8.46 | 15,899,410 |
2016-05-11 | $9.18 | $9.20 | $8.84 | $8.86 | $8.54 | 15,231,240 |
2016-05-10 | $9.08 | $9.30 | $8.99 | $9.07 | $8.74 | 16,545,940 |
2016-05-09 | $9.64 | $9.65 | $9.10 | $9.15 | $8.82 | 23,378,560 |
2016-05-06 | $10.26 | $10.26 | $9.60 | $9.64 | $9.29 | 29,488,980 |
2016-05-05 | $9.95 | $10.18 | $9.95 | $10.16 | $9.79 | 22,030,390 |
2016-05-04 | $10.17 | $10.40 | $10.11 | $10.15 | $9.78 | 29,271,180 |
2016-05-03 | $9.87 | $10.25 | $9.77 | $10.21 | $9.84 | 28,183,650 |
2016-05-02 | $9.87 | $9.87 | $9.87 | $9.87 | $9.51 | 0 |
2016-04-29 | $9.90 | $9.97 | $9.75 | $9.87 | $9.51 | 14,923,720 |
2016-04-28 | $9.94 | $10.07 | $9.55 | $9.94 | $9.58 | 21,774,670 |
2016-04-27 | $10.10 | $10.15 | $9.95 | $9.99 | $9.63 | 21,086,170 |
2016-04-26 | $9.84 | $10.13 | $9.84 | $10.08 | $9.72 | 22,966,400 |
2016-04-25 | $10.08 | $10.08 | $9.69 | $9.81 | $9.45 | 19,686,690 |
2016-04-22 | $9.81 | $10.09 | $9.73 | $10.09 | $9.72 | 20,814,430 |
2016-04-21 | $10.25 | $10.33 | $9.90 | $9.93 | $9.57 | 30,682,430 |
2016-04-20 | $11.14 | $11.22 | $10.11 | $10.26 | $9.89 | 53,704,670 |
2016-04-19 | $11.46 | $11.46 | $11.11 | $11.19 | $10.79 | 59,411,230 |
2016-04-18 | $11.00 | $11.10 | $10.80 | $10.91 | $10.52 | 26,171,060 |
2016-04-15 | $11.35 | $11.41 | $11.08 | $11.19 | $10.79 | 44,610,090 |
2016-04-14 | $10.96 | $11.75 | $10.72 | $11.46 | $11.05 | 68,920,780 |
2016-04-13 | $10.97 | $11.18 | $10.84 | $10.88 | $10.49 | 44,158,470 |
2016-04-12 | $11.05 | $11.05 | $10.61 | $10.83 | $10.44 | 31,000,780 |
2016-04-11 | $10.93 | $11.25 | $10.90 | $11.06 | $10.66 | 40,833,780 |
2016-04-08 | $10.70 | $10.88 | $10.50 | $10.81 | $10.42 | 41,414,820 |
2016-04-07 | $11.70 | $11.81 | $10.90 | $11.02 | $10.62 | 71,300,500 |
2016-04-06 | $11.08 | $11.97 | $10.97 | $11.49 | $11.07 | 96,583,170 |
2016-04-05 | $10.74 | $11.25 | $10.57 | $11.00 | $10.60 | 58,439,060 |
2016-04-04 | $10.57 | $10.57 | $10.57 | $10.57 | $10.19 | 0 |
2016-04-01 | $11.06 | $11.08 | $10.41 | $10.57 | $10.19 | 63,190,790 |
2016-03-31 | $11.39 | $11.67 | $11.15 | $11.22 | $10.81 | 77,557,910 |
2016-03-30 | $11.15 | $11.79 | $10.90 | $11.54 | $11.12 | 98,491,180 |
2016-03-29 | $10.81 | $11.33 | $10.71 | $11.07 | $10.67 | 78,683,060 |
2016-03-28 | $11.07 | $11.25 | $10.80 | $10.86 | $10.47 | 72,810,770 |
2016-03-25 | $11.65 | $11.77 | $10.88 | $11.07 | $10.67 | 124,082,870 |
2016-03-24 | $11.70 | $12.89 | $11.45 | $11.95 | $11.52 | 178,950,650 |
2016-03-23 | $11.93 | $12.34 | $11.35 | $11.88 | $11.45 | 187,033,810 |
2016-03-22 | $10.22 | $11.22 | $10.10 | $11.22 | $10.81 | 62,270,710 |
2016-03-21 | $9.65 | $10.20 | $9.32 | $10.20 | $9.83 | 105,855,430 |
2016-03-18 | $8.56 | $9.27 | $8.32 | $9.27 | $8.93 | 89,591,460 |
2016-03-17 | $8.06 | $8.55 | $7.90 | $8.43 | $8.12 | 73,968,080 |
2016-03-16 | $8.10 | $8.45 | $8.00 | $8.06 | $7.77 | 64,416,710 |
2016-03-15 | $8.46 | $8.80 | $7.91 | $8.04 | $7.75 | 78,639,280 |
2016-03-14 | $16.23 | $17.37 | $16.00 | $17.36 | $8.34 | 40,908,430 |
2016-03-11 | $15.88 | $16.21 | $15.55 | $15.79 | $7.56 | 24,678,360 |
2016-03-10 | $16.00 | $17.00 | $15.88 | $16.25 | $7.78 | 44,201,180 |
2016-03-09 | $15.45 | $16.00 | $15.02 | $15.76 | $7.55 | 27,057,000 |
2016-03-08 | $15.94 | $16.00 | $14.63 | $15.73 | $7.54 | 33,535,180 |
2016-03-07 | $15.15 | $16.30 | $15.12 | $16.26 | $7.79 | 44,456,500 |
2016-03-04 | $15.28 | $15.90 | $15.00 | $15.60 | $7.47 | 50,604,450 |
2016-03-03 | $14.60 | $15.14 | $14.44 | $14.45 | $6.92 | 19,697,670 |
2016-03-02 | $13.40 | $14.90 | $13.21 | $14.74 | $7.06 | 20,528,650 |
2016-03-01 | $13.00 | $13.88 | $12.20 | $13.59 | $6.51 | 18,052,400 |
2016-02-29 | $14.40 | $14.58 | $13.26 | $13.26 | $6.35 | 11,387,420 |
2016-02-26 | $15.69 | $15.86 | $14.20 | $14.73 | $7.06 | 15,954,880 |
2016-02-25 | $17.47 | $17.49 | $15.67 | $15.67 | $7.51 | 18,081,040 |
2016-02-24 | $17.90 | $18.05 | $16.81 | $17.41 | $8.34 | 19,327,090 |
2016-02-23 | $17.88 | $18.38 | $17.49 | $18.10 | $8.67 | 20,536,660 |
2016-02-22 | $17.98 | $18.06 | $17.60 | $17.86 | $8.56 | 17,320,980 |
2016-02-19 | $17.60 | $18.09 | $17.52 | $17.76 | $8.51 | 18,515,880 |
2016-02-18 | $18.38 | $18.65 | $17.63 | $17.79 | $8.52 | 27,870,790 |
2016-02-17 | $17.10 | $18.35 | $16.77 | $18.22 | $8.73 | 31,525,330 |
2016-02-16 | $16.25 | $17.45 | $16.25 | $17.28 | $8.28 | 28,285,320 |
2016-02-15 | $15.43 | $16.28 | $15.21 | $16.18 | $7.75 | 19,003,910 |
2016-02-12 | $16.10 | $16.10 | $16.10 | $16.10 | $7.71 | 0 |
2016-02-11 | $16.10 | $16.10 | $16.10 | $16.10 | $7.71 | 0 |
2016-02-10 | $16.10 | $16.10 | $16.10 | $16.10 | $7.71 | 0 |
2016-02-09 | $16.10 | $16.10 | $16.10 | $16.10 | $7.71 | 0 |
2016-02-08 | $16.10 | $16.10 | $16.10 | $16.10 | $7.71 | 0 |
2016-02-05 | $15.79 | $16.38 | $15.48 | $16.10 | $7.71 | 28,244,940 |
2016-02-04 | $15.30 | $15.79 | $15.10 | $15.50 | $7.42 | 25,498,420 |
2016-02-03 | $14.80 | $15.18 | $14.21 | $15.02 | $7.20 | 21,948,940 |
2016-02-02 | $14.15 | $15.30 | $14.01 | $15.14 | $7.25 | 22,717,120 |
2016-02-01 | $14.50 | $15.00 | $13.65 | $14.30 | $6.85 | 24,698,170 |
2016-01-29 | $13.65 | $15.47 | $13.55 | $15.09 | $7.23 | 41,975,600 |
2016-01-28 | $14.84 | $14.84 | $13.80 | $14.60 | $6.99 | 41,218,670 |
2016-01-27 | $13.77 | $13.77 | $12.31 | $13.49 | $6.46 | 16,062,910 |
2016-01-26 | $14.89 | $14.89 | $13.61 | $13.61 | $6.52 | 10,921,040 |
2016-01-25 | $14.80 | $15.21 | $14.56 | $15.12 | $7.24 | 10,658,170 |
2016-01-22 | $14.12 | $14.76 | $13.74 | $14.49 | $6.94 | 10,807,030 |
2016-01-21 | $15.00 | $15.93 | $14.00 | $14.01 | $6.71 | 14,126,740 |
2016-01-20 | $16.10 | $16.46 | $15.35 | $15.54 | $7.44 | 15,369,960 |
2016-01-19 | $15.67 | $16.68 | $15.15 | $16.46 | $7.88 | 15,050,230 |
2016-01-18 | $15.15 | $16.42 | $14.81 | $15.95 | $7.64 | 15,934,460 |
2016-01-15 | $16.20 | $16.55 | $15.34 | $15.70 | $7.52 | 16,450,390 |
2016-01-14 | $13.70 | $15.68 | $13.26 | $15.68 | $7.51 | 10,826,100 |
2016-01-13 | $15.00 | $15.51 | $14.21 | $14.25 | $6.83 | 6,999,010 |
2016-01-12 | $14.86 | $15.70 | $14.24 | $15.02 | $7.20 | 7,995,700 |
2016-01-11 | $16.76 | $16.76 | $15.29 | $15.29 | $7.32 | 7,381,480 |
2016-01-08 | $17.55 | $18.10 | $15.76 | $16.99 | $8.14 | 9,006,860 |
2016-01-07 | $19.00 | $19.20 | $17.50 | $17.50 | $8.38 | 1,681,700 |
2016-01-06 | $19.45 | $19.80 | $18.88 | $19.44 | $9.31 | 6,237,070 |
2016-01-05 | $19.10 | $20.88 | $19.04 | $19.10 | $9.15 | 9,988,740 |
2016-01-04 | $23.48 | $23.69 | $21.16 | $21.16 | $10.14 | 5,275,600 |
2016-01-01 | $23.51 | $23.51 | $23.51 | $23.51 | $11.26 | 0 |
2015-12-31 | $23.86 | $24.18 | $23.10 | $23.51 | $11.26 | 9,454,180 |
2015-12-30 | $22.70 | $24.50 | $22.67 | $24.03 | $11.51 | 14,924,750 |
2015-12-29 | $22.51 | $22.90 | $22.31 | $22.64 | $10.85 | 4,867,700 |
2015-12-28 | $22.80 | $23.08 | $22.60 | $22.78 | $10.91 | 6,884,900 |
2015-12-25 | $23.01 | $23.34 | $22.64 | $22.71 | $10.88 | 6,235,320 |
2015-12-24 | $23.48 | $24.00 | $22.60 | $22.94 | $10.99 | 7,723,130 |
2015-12-23 | $24.44 | $24.44 | $23.30 | $23.48 | $11.25 | 7,794,120 |
2015-12-22 | $24.48 | $24.60 | $23.90 | $24.22 | $11.60 | 7,126,830 |
2015-12-21 | $24.00 | $24.54 | $23.00 | $24.49 | $11.73 | 10,808,360 |
2015-12-18 | $23.88 | $25.25 | $23.80 | $24.54 | $11.76 | 14,741,450 |
2015-12-17 | $23.90 | $24.50 | $23.60 | $23.97 | $11.48 | 11,753,950 |
2015-12-16 | $23.80 | $24.30 | $23.45 | $23.75 | $11.38 | 10,770,370 |
2015-12-15 | $22.21 | $24.68 | $21.22 | $23.97 | $11.48 | 14,826,500 |
2015-12-14 | $23.79 | $23.79 | $21.00 | $23.23 | $11.13 | 22,264,610 |
2015-12-11 | $21.63 | $21.63 | $21.63 | $21.63 | $10.36 | 0 |
2015-12-10 | $21.63 | $21.63 | $21.63 | $21.63 | $10.36 | 0 |
2015-12-09 | $21.63 | $21.63 | $21.63 | $21.63 | $10.36 | 0 |
2015-12-08 | $21.63 | $21.63 | $21.63 | $21.63 | $10.36 | 0 |
2015-12-07 | $21.63 | $21.63 | $21.63 | $21.63 | $10.36 | 0 |
2015-12-04 | $21.63 | $21.63 | $21.63 | $21.63 | $10.36 | 0 |
2015-12-03 | $21.63 | $21.63 | $21.63 | $21.63 | $10.36 | 0 |
2015-12-02 | $21.63 | $21.63 | $21.63 | $21.63 | $10.36 | 0 |
2015-12-01 | $21.63 | $21.63 | $21.63 | $21.63 | $10.36 | 0 |
2015-11-30 | $21.63 | $21.63 | $21.63 | $21.63 | $10.36 | 0 |
2015-11-27 | $21.63 | $21.63 | $21.63 | $21.63 | $10.36 | 0 |
2015-11-26 | $21.63 | $21.63 | $21.63 | $21.63 | $10.36 | 0 |
2015-11-25 | $21.63 | $21.63 | $21.63 | $21.63 | $10.36 | 0 |
2015-11-24 | $21.63 | $21.63 | $21.63 | $21.63 | $10.36 | 0 |
2015-11-23 | $21.63 | $21.63 | $21.63 | $21.63 | $10.36 | 0 |
2015-11-20 | $21.63 | $21.63 | $21.63 | $21.63 | $10.36 | 0 |
2015-11-19 | $21.63 | $21.63 | $21.63 | $21.63 | $10.36 | 0 |
2015-11-18 | $21.63 | $21.63 | $21.63 | $21.63 | $10.36 | 0 |
2015-11-17 | $21.63 | $21.63 | $21.63 | $21.63 | $10.36 | 0 |
2015-11-16 | $21.63 | $21.63 | $21.63 | $21.63 | $10.36 | 0 |
2015-11-13 | $21.63 | $21.63 | $21.63 | $21.63 | $10.36 | 0 |
2015-11-12 | $21.63 | $21.63 | $21.63 | $21.63 | $10.36 | 0 |
2015-11-11 | $21.63 | $21.63 | $21.63 | $21.63 | $10.36 | 0 |
2015-11-10 | $21.63 | $21.63 | $21.63 | $21.63 | $10.36 | 0 |
2015-11-09 | $21.63 | $21.63 | $21.63 | $21.63 | $10.36 | 0 |
2015-11-06 | $21.63 | $21.63 | $21.63 | $21.63 | $10.36 | 0 |
2015-11-05 | $21.63 | $21.63 | $21.63 | $21.63 | $10.36 | 0 |
2015-11-04 | $21.63 | $21.63 | $21.63 | $21.63 | $10.36 | 0 |
2015-11-03 | $21.63 | $21.63 | $21.63 | $21.63 | $10.36 | 0 |
2015-11-02 | $21.63 | $21.63 | $21.63 | $21.63 | $10.36 | 0 |
2015-10-30 | $21.63 | $21.63 | $21.63 | $21.63 | $10.36 | 0 |
2015-10-29 | $21.63 | $21.63 | $21.63 | $21.63 | $10.36 | 0 |
2015-10-28 | $21.63 | $21.63 | $21.63 | $21.63 | $10.36 | 0 |
2015-10-27 | $21.63 | $21.63 | $21.63 | $21.63 | $10.36 | 0 |
2015-10-26 | $21.63 | $21.63 | $21.63 | $21.63 | $10.36 | 0 |
2015-10-23 | $21.63 | $21.63 | $21.63 | $21.63 | $10.36 | 0 |
2015-10-22 | $21.63 | $21.63 | $21.63 | $21.63 | $10.36 | 0 |
2015-10-21 | $21.63 | $21.63 | $21.63 | $21.63 | $10.36 | 0 |
2015-10-20 | $21.63 | $21.63 | $21.63 | $21.63 | $10.36 | 0 |
2015-10-19 | $21.63 | $21.63 | $21.63 | $21.63 | $10.36 | 0 |
2015-10-16 | $21.63 | $21.63 | $21.63 | $21.63 | $10.36 | 0 |
2015-10-15 | $21.63 | $21.63 | $21.63 | $21.63 | $10.36 | 0 |
2015-10-14 | $21.63 | $21.63 | $21.63 | $21.63 | $10.36 | 0 |
2015-10-13 | $21.63 | $21.63 | $21.63 | $21.63 | $10.36 | 0 |
2015-10-12 | $21.63 | $21.63 | $21.63 | $21.63 | $10.36 | 0 |
2015-10-09 | $21.63 | $21.63 | $21.63 | $21.63 | $10.36 | 0 |
2015-10-08 | $21.63 | $21.63 | $21.63 | $21.63 | $10.36 | 0 |
2015-10-07 | $21.63 | $21.63 | $21.63 | $21.63 | $10.36 | 0 |
2015-10-06 | $21.63 | $21.63 | $21.63 | $21.63 | $10.36 | 0 |
2015-10-05 | $21.63 | $21.63 | $21.63 | $21.63 | $10.36 | 0 |
2015-10-02 | $21.63 | $21.63 | $21.63 | $21.63 | $10.36 | 0 |
2015-10-01 | $21.63 | $21.63 | $21.63 | $21.63 | $10.36 | 0 |
2015-09-30 | $21.63 | $21.63 | $21.63 | $21.63 | $10.36 | 0 |
2015-09-29 | $21.63 | $21.63 | $21.63 | $21.63 | $10.36 | 0 |
2015-09-28 | $21.63 | $21.63 | $21.63 | $21.63 | $10.36 | 0 |
2015-09-25 | $21.63 | $21.63 | $21.63 | $21.63 | $10.36 | 0 |
2015-09-24 | $21.63 | $21.63 | $21.63 | $21.63 | $10.36 | 0 |
2015-09-23 | $21.63 | $21.63 | $21.63 | $21.63 | $10.36 | 0 |
2015-09-22 | $21.63 | $21.63 | $21.63 | $21.63 | $10.36 | 0 |
2015-09-21 | $21.63 | $21.63 | $21.63 | $21.63 | $10.36 | 0 |
2015-09-18 | $21.63 | $21.63 | $21.63 | $21.63 | $10.36 | 0 |
2015-09-17 | $21.63 | $21.63 | $21.63 | $21.63 | $10.36 | 0 |
2015-09-16 | $21.63 | $21.63 | $21.63 | $21.63 | $10.36 | 0 |
2015-09-15 | $21.63 | $21.63 | $21.63 | $21.63 | $10.36 | 0 |
2015-09-14 | $21.63 | $21.63 | $21.63 | $21.63 | $10.36 | 0 |
2015-09-11 | $21.63 | $21.63 | $21.63 | $21.63 | $10.36 | 0 |
2015-09-10 | $21.63 | $21.63 | $21.63 | $21.63 | $10.36 | 0 |
2015-09-09 | $21.63 | $21.63 | $21.63 | $21.63 | $10.36 | 0 |
2015-09-08 | $21.63 | $21.63 | $21.63 | $21.63 | $10.36 | 0 |
2015-09-07 | $21.63 | $21.63 | $21.63 | $21.63 | $10.36 | 0 |
2015-09-04 | $21.63 | $21.63 | $21.63 | $21.63 | $10.36 | 0 |
2015-09-03 | $21.63 | $21.63 | $21.63 | $21.63 | $10.36 | 0 |
2015-09-02 | $21.63 | $21.63 | $21.63 | $21.63 | $10.36 | 0 |
2015-09-01 | $21.63 | $21.63 | $21.63 | $21.63 | $10.36 | 0 |
2015-08-31 | $21.63 | $21.63 | $21.63 | $21.63 | $10.36 | 0 |
2015-08-28 | $21.63 | $21.63 | $21.63 | $21.63 | $10.36 | 0 |
2015-08-27 | $21.63 | $21.63 | $21.63 | $21.63 | $10.36 | 0 |
2015-08-26 | $21.63 | $21.63 | $21.63 | $21.63 | $10.36 | 0 |
2015-08-25 | $21.63 | $21.63 | $21.63 | $21.63 | $10.36 | 0 |
2015-08-24 | $21.63 | $21.63 | $21.63 | $21.63 | $10.36 | 0 |
2015-08-21 | $21.63 | $21.63 | $21.63 | $21.63 | $10.36 | 0 |
2015-08-20 | $21.63 | $21.63 | $21.63 | $21.63 | $10.36 | 0 |
2015-08-19 | $21.63 | $21.63 | $21.63 | $21.63 | $10.36 | 0 |
2015-08-18 | $21.63 | $21.63 | $21.63 | $21.63 | $10.36 | 0 |
2015-08-17 | $21.63 | $21.63 | $21.63 | $21.63 | $10.36 | 0 |
2015-08-14 | $21.63 | $21.63 | $21.63 | $21.63 | $10.36 | 0 |
2015-08-13 | $21.63 | $21.63 | $21.63 | $21.63 | $10.36 | 0 |
2015-08-12 | $21.63 | $21.63 | $21.63 | $21.63 | $10.36 | 0 |
2015-08-11 | $21.63 | $21.63 | $21.63 | $21.63 | $10.36 | 0 |
2015-08-10 | $21.63 | $21.63 | $21.63 | $21.63 | $10.36 | 0 |
2015-08-07 | $21.63 | $21.63 | $21.63 | $21.63 | $10.36 | 0 |
2015-08-06 | $21.63 | $21.63 | $21.63 | $21.63 | $10.36 | 0 |
2015-08-05 | $21.63 | $21.63 | $21.63 | $21.63 | $10.36 | 0 |
2015-08-04 | $21.63 | $21.63 | $21.63 | $21.63 | $10.36 | 0 |
ShenZhen Yitoa Intelligent Control CoLtd (300131) News Headlines
Recent ShenZhen Yitoa Intelligent Control CoLtd (300131) News
Similar Companies to ShenZhen Yitoa Intelligent Control CoLtd (300131) 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 | -- | -- | -- |