Shandong Meichen Science Technology Company (300237) Exchange: SHE
Data as of July 17, 2025
$2.18 ($0.03) 1.40%
Shandong Meichen Science Technology Company - Daily Information
Click for more stock information on Shandong Meichen Science Technology Company.Daily Information | Data |
---|---|
Date | July 17, 2025 |
Open | $2.15 |
Previous Close | $2.18 |
High | $2.20 |
Low | $2.14 |
Adjusted Open | $2.15 |
Previous Adjusted Close | $2.18 |
Adjusted High | $2.20 |
Adjusted Low | $2.14 |
About Shandong Meichen Science Technology Company (300237)
Shandong Meichen Science & Technology Co., Ltd. is principally engaged in the research, development, production, sale and service of rubber products. The Company primarily provides rubber distance rods, air springs, chair air springs, chassis air springs, power assembly suspensions, radiator and exhaust pipe suspensions, rubber supports, beams, fender supports, cab supports, air suspensions, rubber suspensions, burbo charger air pipes, intercooler in and out pipes, filter air pipes, engine cooling water pipes, fuel oil, power steering and braking soft tubes, engineering machinery tubes, home appliance tubes, as well as engineering plastic products, among others. The Company's products are mainly used for automobiles. The Company distributes its product in both domestic and overseas markets.
Invest in Shandong Meichen Science Technology Company (300237)
Historical Stock Data for Shandong Meichen Science Technology Company (300237)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-07-09 | $2.15 | $2.20 | $2.14 | $2.18 | $2.18 | 82,675,900 |
2025-07-08 | $2.08 | $2.15 | $2.06 | $2.15 | $2.15 | 79,075,980 |
2025-07-07 | $2.10 | $2.11 | $2.06 | $2.09 | $2.09 | 70,630,500 |
2025-07-04 | $2.15 | $2.20 | $2.12 | $2.13 | $2.13 | 98,160,500 |
2025-07-03 | $2.13 | $2.16 | $2.12 | $2.16 | $2.16 | 60,794,900 |
2025-07-02 | $2.13 | $2.16 | $2.12 | $2.14 | $2.14 | 62,843,800 |
2025-07-01 | $2.19 | $2.20 | $2.13 | $2.16 | $2.16 | 85,247,100 |
2025-06-30 | $2.14 | $2.19 | $2.13 | $2.18 | $2.18 | 104,934,700 |
2025-06-27 | $2.16 | $2.18 | $2.12 | $2.13 | $2.13 | 87,427,400 |
2025-06-26 | $2.13 | $2.18 | $2.10 | $2.14 | $2.14 | 126,579,850 |
2025-06-25 | $2.18 | $2.20 | $2.10 | $2.13 | $2.13 | 161,865,230 |
2025-06-24 | $2.07 | $2.32 | $2.05 | $2.20 | $2.20 | 247,144,630 |
2025-06-23 | $1.95 | $2.05 | $1.92 | $2.04 | $2.04 | 108,194,860 |
2025-06-20 | $2.02 | $2.03 | $1.93 | $1.94 | $1.94 | 110,653,270 |
2025-06-19 | $2.04 | $2.07 | $2.01 | $2.02 | $2.02 | 118,454,640 |
2025-06-18 | $2.11 | $2.12 | $2.02 | $2.05 | $2.05 | 158,115,840 |
2025-06-17 | $2.24 | $2.28 | $2.11 | $2.12 | $2.12 | 246,612,720 |
2025-06-13 | $2.49 | $2.82 | $2.34 | $2.34 | $2.34 | 493,991,700 |
2025-06-12 | $2.28 | $2.50 | $2.14 | $2.50 | $2.50 | 417,933,680 |
2025-06-11 | $1.97 | $2.08 | $1.97 | $2.08 | $2.08 | 178,973,340 |
2025-06-10 | $1.76 | $1.77 | $1.70 | $1.73 | $1.73 | 78,365,500 |
2025-06-09 | $1.66 | $1.73 | $1.65 | $1.72 | $1.72 | 67,890,100 |
2025-06-06 | $1.64 | $1.67 | $1.62 | $1.66 | $1.66 | 58,092,360 |
2025-06-05 | $1.70 | $1.71 | $1.63 | $1.64 | $1.64 | 73,235,200 |
2025-06-04 | $1.70 | $1.72 | $1.68 | $1.70 | $1.70 | 58,617,600 |
2025-06-03 | $1.69 | $1.72 | $1.68 | $1.70 | $1.70 | 43,190,000 |
2025-05-30 | $1.78 | $1.78 | $1.70 | $1.70 | $1.70 | 64,928,760 |
2025-05-29 | $1.72 | $1.78 | $1.69 | $1.75 | $1.75 | 80,143,920 |
2025-05-28 | $1.75 | $1.84 | $1.71 | $1.73 | $1.73 | 87,088,530 |
2025-05-27 | $1.72 | $1.75 | $1.70 | $1.73 | $1.73 | 50,693,780 |
2025-05-26 | $1.67 | $1.76 | $1.66 | $1.72 | $1.72 | 62,264,900 |
2025-05-23 | $1.74 | $1.75 | $1.67 | $1.67 | $1.67 | 62,818,700 |
2025-05-22 | $1.81 | $1.88 | $1.73 | $1.74 | $1.74 | 88,055,600 |
2025-05-21 | $1.81 | $1.85 | $1.79 | $1.82 | $1.82 | 58,741,280 |
2025-05-20 | $1.81 | $1.86 | $1.78 | $1.83 | $1.83 | 78,750,700 |
2025-05-19 | $1.71 | $1.80 | $1.71 | $1.78 | $1.78 | 81,938,700 |
2025-05-16 | $1.70 | $1.72 | $1.69 | $1.71 | $1.71 | 45,812,300 |
2025-05-15 | $1.73 | $1.74 | $1.69 | $1.70 | $1.70 | 51,579,200 |
2025-05-14 | $1.73 | $1.75 | $1.70 | $1.74 | $1.74 | 55,674,200 |
2025-05-13 | $1.78 | $1.83 | $1.74 | $1.74 | $1.74 | 74,423,700 |
2025-05-12 | $1.73 | $1.75 | $1.69 | $1.74 | $1.74 | 59,208,660 |
2025-05-09 | $1.76 | $1.78 | $1.70 | $1.71 | $1.71 | 81,590,400 |
2025-05-08 | $1.67 | $1.82 | $1.65 | $1.77 | $1.77 | 120,676,480 |
2025-05-07 | $1.67 | $1.71 | $1.64 | $1.68 | $1.68 | 73,997,700 |
2025-05-06 | $1.58 | $1.65 | $1.58 | $1.65 | $1.65 | 77,035,900 |
2025-04-30 | $1.53 | $1.68 | $1.53 | $1.57 | $1.57 | 79,033,000 |
2025-04-29 | $1.54 | $1.57 | $1.52 | $1.53 | $1.53 | 64,335,800 |
2025-04-28 | $1.60 | $1.61 | $1.52 | $1.55 | $1.55 | 68,684,920 |
2025-04-25 | $1.61 | $1.64 | $1.55 | $1.59 | $1.59 | 103,228,660 |
2025-04-24 | $1.63 | $1.75 | $1.59 | $1.61 | $1.61 | 156,082,380 |
2025-04-23 | $1.73 | $1.89 | $1.64 | $1.64 | $1.64 | 234,585,500 |
2025-04-22 | $1.54 | $1.66 | $1.54 | $1.66 | $1.66 | 148,655,230 |
2025-04-21 | $1.36 | $1.41 | $1.34 | $1.38 | $1.38 | 68,425,160 |
2025-04-18 | $1.34 | $1.39 | $1.31 | $1.37 | $1.37 | 66,637,420 |
2025-04-17 | $1.35 | $1.36 | $1.33 | $1.34 | $1.34 | 60,815,380 |
2025-04-16 | $1.40 | $1.41 | $1.33 | $1.36 | $1.36 | 64,661,560 |
2025-04-15 | $1.47 | $1.47 | $1.39 | $1.41 | $1.41 | 78,653,000 |
2025-04-14 | $1.43 | $1.50 | $1.43 | $1.48 | $1.48 | 88,788,700 |
2025-04-11 | $1.37 | $1.49 | $1.35 | $1.41 | $1.41 | 106,090,950 |
2025-04-10 | $1.33 | $1.41 | $1.33 | $1.39 | $1.39 | 101,101,120 |
2025-04-09 | $1.27 | $1.33 | $1.16 | $1.32 | $1.32 | 117,333,060 |
2025-04-08 | $1.16 | $1.30 | $1.16 | $1.27 | $1.27 | 148,556,580 |
2025-04-07 | $1.24 | $1.28 | $1.10 | $1.14 | $1.14 | 159,182,790 |
2025-04-03 | $1.36 | $1.43 | $1.33 | $1.34 | $1.34 | 187,026,280 |
2025-04-02 | $1.30 | $1.44 | $1.30 | $1.38 | $1.38 | 277,128,430 |
2025-04-01 | $1.58 | $1.58 | $1.58 | $1.58 | $1.58 | 9,264,400 |
2025-03-31 | $2.01 | $2.02 | $1.95 | $1.98 | $1.98 | 37,476,600 |
2025-03-28 | $2.03 | $2.06 | $2.01 | $2.03 | $2.03 | 32,261,680 |
2025-03-27 | $2.07 | $2.07 | $2.01 | $2.03 | $2.03 | 31,976,980 |
2025-03-26 | $2.04 | $2.09 | $2.02 | $2.08 | $2.08 | 34,246,110 |
2025-03-25 | $2.09 | $2.09 | $2.02 | $2.04 | $2.04 | 31,891,300 |
2025-03-24 | $2.15 | $2.16 | $2.02 | $2.06 | $2.06 | 56,376,260 |
2025-03-21 | $2.20 | $2.25 | $2.14 | $2.17 | $2.17 | 70,726,100 |
2025-03-20 | $2.17 | $2.31 | $2.16 | $2.22 | $2.22 | 104,653,310 |
2025-03-19 | $2.13 | $2.21 | $2.11 | $2.18 | $2.18 | 84,466,940 |
2025-03-18 | $2.14 | $2.14 | $2.08 | $2.12 | $2.12 | 51,753,950 |
2025-03-17 | $2.06 | $2.14 | $2.06 | $2.11 | $2.11 | 62,806,400 |
2025-03-14 | $2.01 | $2.07 | $1.99 | $2.06 | $2.06 | 46,994,300 |
2025-03-13 | $2.09 | $2.10 | $1.99 | $2.01 | $2.01 | 51,452,480 |
2025-03-12 | $2.02 | $2.10 | $2.02 | $2.08 | $2.08 | 69,345,240 |
2025-03-11 | $1.99 | $2.05 | $1.96 | $2.02 | $2.02 | 35,632,980 |
2025-03-10 | $2.00 | $2.04 | $1.98 | $2.01 | $2.01 | 28,504,120 |
2025-03-07 | $2.04 | $2.05 | $1.99 | $2.00 | $2.00 | 35,101,100 |
2025-03-06 | $1.99 | $2.04 | $1.97 | $2.04 | $2.04 | 42,913,700 |
2025-03-05 | $2.00 | $2.00 | $1.93 | $2.00 | $2.00 | 43,340,880 |
2025-03-04 | $2.00 | $2.01 | $1.97 | $2.00 | $2.00 | 33,907,200 |
2025-03-03 | $2.04 | $2.07 | $1.98 | $2.00 | $2.00 | 44,389,900 |
2025-02-28 | $2.16 | $2.16 | $2.03 | $2.04 | $2.04 | 59,856,600 |
2025-02-27 | $2.19 | $2.23 | $2.12 | $2.16 | $2.16 | 57,946,800 |
2025-02-26 | $2.17 | $2.22 | $2.17 | $2.19 | $2.19 | 63,970,960 |
2025-02-25 | $2.16 | $2.25 | $2.14 | $2.18 | $2.18 | 67,426,180 |
2025-02-24 | $2.13 | $2.24 | $2.13 | $2.19 | $2.19 | 89,701,560 |
2025-02-20 | $2.14 | $2.22 | $2.11 | $2.18 | $2.18 | 72,324,700 |
2025-02-19 | $2.12 | $2.15 | $2.10 | $2.13 | $2.13 | 47,453,200 |
2025-02-18 | $2.26 | $2.27 | $2.11 | $2.12 | $2.12 | 79,506,520 |
2025-02-17 | $2.10 | $2.24 | $2.09 | $2.21 | $2.21 | 87,047,900 |
2025-02-14 | $2.13 | $2.20 | $2.08 | $2.09 | $2.09 | 59,126,000 |
2025-02-13 | $2.14 | $2.17 | $2.11 | $2.13 | $2.13 | 48,289,220 |
2025-02-12 | $2.12 | $2.16 | $2.10 | $2.14 | $2.14 | 39,232,380 |
2025-02-11 | $2.20 | $2.21 | $2.11 | $2.14 | $2.14 | 42,077,780 |
2025-02-10 | $2.11 | $2.18 | $2.11 | $2.18 | $2.18 | 51,660,900 |
2025-02-07 | $2.04 | $2.16 | $2.04 | $2.12 | $2.12 | 63,577,880 |
2025-02-06 | $2.03 | $2.05 | $1.96 | $2.05 | $2.05 | 43,977,400 |
2025-02-05 | $1.98 | $2.04 | $1.96 | $2.01 | $2.01 | 38,329,900 |
2025-01-27 | $2.03 | $2.06 | $1.96 | $1.96 | $1.96 | 26,321,500 |
2025-01-24 | $1.97 | $2.02 | $1.94 | $2.01 | $2.01 | 33,911,400 |
2025-01-23 | $2.04 | $2.09 | $1.97 | $1.97 | $1.97 | 37,076,220 |
2025-01-22 | $2.00 | $2.01 | $1.96 | $1.99 | $1.99 | 36,225,690 |
2025-01-21 | $2.10 | $2.12 | $2.02 | $2.03 | $2.03 | 30,391,100 |
2025-01-20 | $2.12 | $2.15 | $2.06 | $2.10 | $2.10 | 28,302,100 |
2025-01-17 | $2.12 | $2.13 | $2.06 | $2.11 | $2.11 | 35,219,520 |
2025-01-16 | $2.10 | $2.18 | $2.09 | $2.14 | $2.14 | 51,845,500 |
2025-01-15 | $2.08 | $2.11 | $2.03 | $2.08 | $2.08 | 45,131,360 |
2025-01-14 | $1.94 | $2.09 | $1.93 | $2.08 | $2.08 | 53,044,980 |
2025-01-13 | $1.92 | $1.94 | $1.86 | $1.92 | $1.92 | 30,274,700 |
2025-01-09 | $2.00 | $2.06 | $1.99 | $2.04 | $2.04 | 36,964,680 |
2025-01-08 | $2.06 | $2.06 | $1.94 | $2.02 | $2.02 | 48,942,280 |
2025-01-07 | $1.93 | $2.03 | $1.92 | $2.03 | $2.03 | 48,707,200 |
2025-01-06 | $1.99 | $1.99 | $1.88 | $1.93 | $1.93 | 53,542,900 |
2025-01-03 | $2.16 | $2.17 | $1.98 | $1.99 | $1.99 | 64,634,360 |
2025-01-02 | $2.17 | $2.23 | $2.12 | $2.14 | $2.14 | 41,012,200 |
2024-12-31 | $2.21 | $2.27 | $2.17 | $2.18 | $2.18 | 42,002,900 |
2024-12-30 | $2.28 | $2.28 | $2.16 | $2.20 | $2.20 | 50,905,460 |
2024-12-27 | $2.21 | $2.33 | $2.20 | $2.26 | $2.26 | 59,214,700 |
2024-12-26 | $2.19 | $2.25 | $2.19 | $2.21 | $2.21 | 37,291,600 |
2024-12-25 | $2.27 | $2.29 | $2.13 | $2.19 | $2.19 | 61,437,680 |
2024-12-24 | $2.37 | $2.41 | $2.19 | $2.29 | $2.29 | 92,040,950 |
2024-12-23 | $2.57 | $2.58 | $2.35 | $2.36 | $2.36 | 82,665,130 |
2024-12-20 | $2.58 | $2.62 | $2.55 | $2.59 | $2.59 | 41,538,700 |
2024-12-19 | $2.56 | $2.61 | $2.50 | $2.59 | $2.59 | 60,606,720 |
2024-12-18 | $2.62 | $2.69 | $2.57 | $2.60 | $2.60 | 50,567,670 |
2024-12-17 | $2.74 | $2.76 | $2.61 | $2.62 | $2.62 | 72,368,200 |
2024-12-16 | $2.73 | $2.86 | $2.72 | $2.77 | $2.77 | 74,273,160 |
2024-12-13 | $2.88 | $2.90 | $2.74 | $2.75 | $2.75 | 111,740,270 |
2024-12-12 | $2.98 | $2.99 | $2.85 | $2.92 | $2.92 | 115,553,730 |
2024-12-11 | $2.83 | $3.08 | $2.82 | $3.00 | $3.00 | 157,800,640 |
2024-12-10 | $3.10 | $3.13 | $2.83 | $2.84 | $2.84 | 165,665,900 |
2024-12-09 | $2.92 | $3.09 | $2.85 | $2.95 | $2.95 | 151,521,120 |
2024-12-06 | $2.73 | $3.00 | $2.70 | $2.91 | $2.91 | 195,020,190 |
2024-12-05 | $2.58 | $2.73 | $2.58 | $2.72 | $2.72 | 102,311,820 |
2024-12-04 | $2.66 | $2.81 | $2.60 | $2.62 | $2.62 | 134,282,040 |
2024-12-03 | $2.60 | $2.70 | $2.57 | $2.69 | $2.69 | 119,489,840 |
2024-12-02 | $2.49 | $2.62 | $2.48 | $2.61 | $2.61 | 109,052,470 |
2024-11-29 | $2.48 | $2.53 | $2.41 | $2.49 | $2.49 | 62,008,600 |
2024-11-28 | $2.42 | $2.53 | $2.40 | $2.50 | $2.50 | 76,538,850 |
2024-11-27 | $2.34 | $2.43 | $2.30 | $2.42 | $2.42 | 47,950,800 |
2024-11-26 | $2.35 | $2.44 | $2.33 | $2.38 | $2.38 | 54,465,200 |
2024-11-25 | $2.33 | $2.37 | $2.27 | $2.35 | $2.35 | 57,550,220 |
2024-11-22 | $2.49 | $2.51 | $2.35 | $2.35 | $2.35 | 65,870,780 |
2024-11-21 | $2.51 | $2.54 | $2.46 | $2.50 | $2.50 | 70,775,500 |
2024-11-20 | $2.42 | $2.63 | $2.38 | $2.56 | $2.56 | 107,834,860 |
2024-11-19 | $2.54 | $2.54 | $2.30 | $2.45 | $2.45 | 122,178,970 |
2024-11-18 | $2.47 | $2.65 | $2.40 | $2.55 | $2.55 | 121,762,980 |
2024-11-15 | $2.53 | $2.59 | $2.43 | $2.44 | $2.44 | 79,103,300 |
2024-11-14 | $2.63 | $2.69 | $2.53 | $2.54 | $2.54 | 81,314,300 |
2024-11-13 | $2.65 | $2.68 | $2.51 | $2.65 | $2.65 | 102,347,460 |
2024-11-12 | $2.82 | $2.85 | $2.64 | $2.67 | $2.67 | 122,109,440 |
2024-11-11 | $2.87 | $2.95 | $2.74 | $2.80 | $2.80 | 158,530,780 |
2024-11-08 | $2.95 | $3.14 | $2.78 | $2.87 | $2.87 | 277,180,990 |
2024-11-07 | $2.43 | $2.95 | $2.42 | $2.93 | $2.93 | 314,416,690 |
2024-11-06 | $2.42 | $2.51 | $2.30 | $2.46 | $2.46 | 142,889,890 |
2024-11-05 | $2.22 | $2.49 | $2.21 | $2.41 | $2.41 | 128,759,100 |
2024-11-04 | $2.22 | $2.31 | $2.19 | $2.26 | $2.26 | 83,349,510 |
2024-11-01 | $2.44 | $2.45 | $2.22 | $2.23 | $2.23 | 150,084,300 |
2024-10-31 | $2.45 | $2.61 | $2.33 | $2.51 | $2.51 | 180,048,630 |
2024-10-30 | $2.10 | $2.45 | $2.10 | $2.40 | $2.40 | 167,692,200 |
2024-10-29 | $2.27 | $2.48 | $2.17 | $2.17 | $2.17 | 162,113,940 |
2024-10-28 | $2.02 | $2.29 | $2.00 | $2.24 | $2.24 | 126,680,810 |
2024-10-25 | $2.04 | $2.06 | $1.99 | $2.02 | $2.02 | 75,400,700 |
2024-10-24 | $1.95 | $2.02 | $1.94 | $2.00 | $2.00 | 63,137,080 |
2024-10-23 | $1.92 | $2.05 | $1.91 | $1.98 | $1.98 | 83,675,390 |
2024-10-22 | $1.93 | $1.97 | $1.90 | $1.91 | $1.91 | 63,579,180 |
2024-10-21 | $1.89 | $1.94 | $1.87 | $1.93 | $1.93 | 81,858,700 |
2024-10-18 | $1.81 | $1.91 | $1.77 | $1.87 | $1.87 | 81,982,220 |
2024-10-17 | $1.85 | $1.89 | $1.81 | $1.82 | $1.82 | 60,004,370 |
2024-10-16 | $1.79 | $1.92 | $1.77 | $1.87 | $1.87 | 65,183,300 |
2024-10-15 | $1.90 | $1.97 | $1.84 | $1.84 | $1.84 | 89,554,530 |
2024-10-14 | $1.86 | $1.94 | $1.79 | $1.94 | $1.94 | 101,073,430 |
2024-10-11 | $1.90 | $1.90 | $1.73 | $1.77 | $1.77 | 100,315,400 |
2024-10-10 | $1.98 | $2.10 | $1.91 | $1.91 | $1.91 | 115,010,080 |
2024-10-09 | $2.25 | $2.25 | $1.96 | $1.99 | $1.99 | 156,166,380 |
2024-10-08 | $2.27 | $2.28 | $2.08 | $2.28 | $2.28 | 218,324,140 |
2024-09-30 | $1.68 | $1.91 | $1.60 | $1.90 | $1.90 | 159,188,130 |
2024-09-27 | $1.50 | $1.62 | $1.47 | $1.59 | $1.59 | 89,466,950 |
2024-09-26 | $1.41 | $1.48 | $1.41 | $1.47 | $1.47 | 67,869,310 |
2024-09-25 | $1.40 | $1.48 | $1.36 | $1.43 | $1.43 | 72,662,900 |
2024-09-24 | $1.30 | $1.45 | $1.29 | $1.37 | $1.37 | 54,055,700 |
2024-09-23 | $1.30 | $1.31 | $1.28 | $1.30 | $1.30 | 17,544,640 |
2024-09-20 | $1.33 | $1.33 | $1.29 | $1.30 | $1.30 | 17,518,120 |
2024-09-19 | $1.29 | $1.33 | $1.28 | $1.33 | $1.33 | 25,440,120 |
2024-09-18 | $1.33 | $1.34 | $1.25 | $1.29 | $1.29 | 35,824,320 |
2024-09-13 | $1.28 | $1.35 | $1.27 | $1.34 | $1.34 | 39,960,000 |
2024-09-12 | $1.27 | $1.29 | $1.26 | $1.28 | $1.28 | 12,777,040 |
2024-09-11 | $1.29 | $1.29 | $1.26 | $1.27 | $1.27 | 10,473,640 |
2024-09-10 | $1.27 | $1.30 | $1.26 | $1.29 | $1.29 | 16,937,960 |
2024-09-09 | $1.27 | $1.28 | $1.25 | $1.27 | $1.27 | 13,426,660 |
2024-09-06 | $1.30 | $1.31 | $1.26 | $1.27 | $1.27 | 18,721,000 |
2024-09-05 | $1.30 | $1.32 | $1.30 | $1.31 | $1.31 | 9,453,700 |
2024-09-04 | $1.32 | $1.34 | $1.30 | $1.31 | $1.31 | 13,113,800 |
2024-09-03 | $1.33 | $1.35 | $1.31 | $1.34 | $1.34 | 14,444,300 |
2024-09-02 | $1.33 | $1.38 | $1.32 | $1.33 | $1.33 | 23,059,700 |
2024-08-30 | $1.28 | $1.33 | $1.28 | $1.32 | $1.32 | 22,205,360 |
2024-08-29 | $1.28 | $1.29 | $1.27 | $1.28 | $1.28 | 10,852,710 |
2024-08-28 | $1.27 | $1.30 | $1.25 | $1.28 | $1.28 | 12,272,510 |
2024-08-27 | $1.28 | $1.30 | $1.26 | $1.26 | $1.26 | 10,307,880 |
2024-08-26 | $1.25 | $1.29 | $1.25 | $1.28 | $1.28 | 14,513,700 |
2024-08-23 | $1.29 | $1.29 | $1.23 | $1.26 | $1.26 | 32,333,440 |
2024-08-22 | $1.30 | $1.34 | $1.30 | $1.31 | $1.31 | 19,506,760 |
2024-08-21 | $1.34 | $1.35 | $1.28 | $1.30 | $1.30 | 26,874,400 |
2024-08-20 | $1.38 | $1.40 | $1.34 | $1.35 | $1.35 | 29,421,280 |
2024-08-19 | $1.37 | $1.40 | $1.35 | $1.38 | $1.38 | 25,779,940 |
2024-08-16 | $1.40 | $1.42 | $1.35 | $1.37 | $1.37 | 41,231,700 |
2024-08-15 | $1.32 | $1.42 | $1.30 | $1.40 | $1.40 | 73,139,620 |
2024-08-14 | $1.34 | $1.46 | $1.34 | $1.35 | $1.35 | 62,906,540 |
2024-08-13 | $1.29 | $1.29 | $1.25 | $1.29 | $1.29 | 23,968,560 |
2024-08-12 | $1.30 | $1.37 | $1.29 | $1.30 | $1.30 | 33,816,600 |
2024-08-09 | $1.29 | $1.31 | $1.28 | $1.29 | $1.29 | 20,713,300 |
2024-08-08 | $1.27 | $1.31 | $1.25 | $1.29 | $1.29 | 30,028,260 |
2024-08-07 | $1.32 | $1.32 | $1.26 | $1.27 | $1.27 | 45,133,200 |
2024-08-06 | $1.33 | $1.35 | $1.31 | $1.33 | $1.33 | 33,886,000 |
2024-08-05 | $1.31 | $1.37 | $1.29 | $1.31 | $1.31 | 45,147,900 |
2024-08-02 | $1.28 | $1.33 | $1.27 | $1.31 | $1.31 | 32,954,480 |
2024-08-01 | $1.30 | $1.32 | $1.27 | $1.28 | $1.28 | 27,245,800 |
2024-07-31 | $1.27 | $1.30 | $1.26 | $1.29 | $1.29 | 36,978,260 |
2024-07-30 | $1.23 | $1.30 | $1.23 | $1.28 | $1.28 | 40,322,140 |
2024-07-29 | $1.20 | $1.26 | $1.19 | $1.25 | $1.25 | 30,996,040 |
2024-07-26 | $1.18 | $1.23 | $1.18 | $1.20 | $1.20 | 19,888,280 |
2024-07-25 | $1.17 | $1.19 | $1.16 | $1.18 | $1.18 | 16,604,000 |
2024-07-24 | $1.20 | $1.20 | $1.16 | $1.18 | $1.18 | 20,790,780 |
2024-07-23 | $1.22 | $1.25 | $1.19 | $1.20 | $1.20 | 28,923,100 |
2024-07-22 | $1.18 | $1.26 | $1.18 | $1.22 | $1.22 | 44,550,400 |
2024-07-19 | $1.16 | $1.18 | $1.15 | $1.16 | $1.16 | 13,613,180 |
2024-07-18 | $1.15 | $1.16 | $1.13 | $1.15 | $1.15 | 15,618,980 |
2024-07-17 | $1.16 | $1.18 | $1.15 | $1.16 | $1.16 | 17,281,440 |
2024-07-16 | $1.15 | $1.17 | $1.13 | $1.17 | $1.17 | 15,455,040 |
2024-07-15 | $1.17 | $1.19 | $1.13 | $1.14 | $1.14 | 17,546,800 |
2024-07-12 | $1.15 | $1.20 | $1.14 | $1.16 | $1.16 | 22,351,460 |
2024-07-11 | $1.11 | $1.15 | $1.11 | $1.14 | $1.14 | 21,657,000 |
2024-07-10 | $1.15 | $1.16 | $1.10 | $1.11 | $1.11 | 26,666,000 |
2024-07-09 | $1.14 | $1.18 | $1.13 | $1.16 | $1.16 | 22,311,460 |
2024-07-08 | $1.17 | $1.20 | $1.14 | $1.15 | $1.15 | 39,263,500 |
2024-07-05 | $1.12 | $1.29 | $1.11 | $1.21 | $1.21 | 67,716,320 |
2024-07-04 | $1.18 | $1.19 | $1.11 | $1.12 | $1.12 | 35,944,210 |
2024-07-03 | $1.15 | $1.24 | $1.14 | $1.20 | $1.20 | 57,008,270 |
2024-07-02 | $1.08 | $1.18 | $1.08 | $1.16 | $1.16 | 43,038,200 |
2024-07-01 | $1.05 | $1.10 | $1.05 | $1.09 | $1.09 | 17,002,620 |
2024-06-28 | $1.05 | $1.09 | $1.04 | $1.06 | $1.06 | 11,902,680 |
2024-06-27 | $1.08 | $1.09 | $1.05 | $1.06 | $1.06 | 15,689,190 |
2024-06-26 | $1.04 | $1.09 | $1.01 | $1.09 | $1.09 | 24,187,430 |
2024-06-25 | $1.07 | $1.09 | $1.05 | $1.05 | $1.05 | 15,762,440 |
2024-06-24 | $1.10 | $1.11 | $1.04 | $1.08 | $1.08 | 23,963,730 |
2024-06-21 | $1.10 | $1.13 | $1.09 | $1.11 | $1.11 | 15,017,900 |
2024-06-20 | $1.15 | $1.16 | $1.12 | $1.12 | $1.12 | 19,785,780 |
2024-06-19 | $1.12 | $1.21 | $1.10 | $1.18 | $1.18 | 33,018,240 |
2024-06-18 | $1.10 | $1.14 | $1.10 | $1.12 | $1.12 | 19,246,440 |
2024-06-17 | $1.15 | $1.15 | $1.10 | $1.11 | $1.11 | 30,728,510 |
2024-06-14 | $1.19 | $1.21 | $1.15 | $1.16 | $1.16 | 46,402,060 |
2024-06-13 | $1.19 | $1.38 | $1.19 | $1.23 | $1.23 | 71,828,870 |
2024-06-12 | $1.11 | $1.16 | $1.11 | $1.15 | $1.15 | 20,434,540 |
2024-06-11 | $1.12 | $1.13 | $1.08 | $1.12 | $1.12 | 18,430,350 |
2024-06-07 | $1.10 | $1.14 | $1.09 | $1.13 | $1.13 | 22,538,740 |
2024-06-06 | $1.12 | $1.16 | $1.08 | $1.09 | $1.09 | 33,794,110 |
2024-06-05 | $1.12 | $1.19 | $1.11 | $1.18 | $1.18 | 38,700,190 |
2024-06-04 | $1.16 | $1.16 | $1.03 | $1.11 | $1.11 | 44,292,400 |
2024-06-03 | $1.20 | $1.22 | $1.15 | $1.16 | $1.16 | 21,970,410 |
2024-05-31 | $1.12 | $1.25 | $1.12 | $1.21 | $1.21 | 34,361,100 |
2024-05-30 | $1.19 | $1.21 | $1.15 | $1.15 | $1.15 | 24,453,500 |
2024-05-29 | $1.21 | $1.24 | $1.18 | $1.21 | $1.21 | 22,400,510 |
2024-05-28 | $1.25 | $1.26 | $1.21 | $1.21 | $1.21 | 13,936,200 |
2024-05-27 | $1.26 | $1.26 | $1.21 | $1.25 | $1.25 | 20,033,900 |
2024-05-24 | $1.25 | $1.29 | $1.24 | $1.25 | $1.25 | 17,473,680 |
2024-05-23 | $1.30 | $1.30 | $1.25 | $1.25 | $1.25 | 25,188,320 |
2024-05-22 | $1.28 | $1.31 | $1.26 | $1.31 | $1.31 | 20,268,200 |
2024-05-21 | $1.34 | $1.35 | $1.28 | $1.30 | $1.30 | 26,456,460 |
2024-05-20 | $1.41 | $1.42 | $1.33 | $1.34 | $1.34 | 35,323,360 |
2024-05-17 | $1.37 | $1.42 | $1.36 | $1.40 | $1.40 | 28,979,800 |
2024-05-16 | $1.30 | $1.40 | $1.30 | $1.37 | $1.37 | 39,404,620 |
2024-05-15 | $1.32 | $1.36 | $1.30 | $1.32 | $1.32 | 21,504,200 |
2024-05-14 | $1.31 | $1.33 | $1.30 | $1.33 | $1.33 | 16,530,140 |
2024-05-13 | $1.33 | $1.33 | $1.28 | $1.29 | $1.29 | 22,089,050 |
2024-05-10 | $1.37 | $1.38 | $1.31 | $1.34 | $1.34 | 25,261,480 |
2024-05-09 | $1.38 | $1.40 | $1.37 | $1.38 | $1.38 | 18,861,490 |
2024-05-08 | $1.41 | $1.41 | $1.37 | $1.38 | $1.38 | 19,433,700 |
2024-05-07 | $1.42 | $1.43 | $1.39 | $1.41 | $1.41 | 24,142,740 |
2024-05-06 | $1.42 | $1.46 | $1.41 | $1.42 | $1.42 | 27,512,020 |
2024-04-30 | $1.44 | $1.45 | $1.37 | $1.40 | $1.40 | 37,720,620 |
2024-04-29 | $1.33 | $1.46 | $1.32 | $1.43 | $1.43 | 50,295,780 |
2024-04-26 | $1.29 | $1.34 | $1.28 | $1.32 | $1.32 | 35,010,750 |
2024-04-25 | $1.35 | $1.35 | $1.28 | $1.30 | $1.30 | 34,615,300 |
2024-04-24 | $1.27 | $1.38 | $1.26 | $1.33 | $1.33 | 49,997,710 |
2024-04-23 | $1.26 | $1.30 | $1.24 | $1.27 | $1.27 | 51,359,350 |
2024-04-22 | $1.37 | $1.38 | $1.12 | $1.28 | $1.28 | 107,048,560 |
2024-04-19 | $1.23 | $1.40 | $1.23 | $1.40 | $1.40 | 119,678,250 |
2024-04-18 | $1.23 | $1.24 | $1.17 | $1.17 | $1.17 | 33,681,500 |
2024-04-17 | $1.10 | $1.24 | $1.10 | $1.23 | $1.23 | 36,849,440 |
2024-04-16 | $1.22 | $1.23 | $1.09 | $1.10 | $1.10 | 47,528,300 |
2024-04-15 | $1.31 | $1.32 | $1.20 | $1.24 | $1.24 | 48,976,390 |
2024-04-12 | $1.35 | $1.38 | $1.31 | $1.32 | $1.32 | 26,915,200 |
2024-04-11 | $1.35 | $1.38 | $1.32 | $1.35 | $1.35 | 24,495,540 |
2024-04-10 | $1.46 | $1.47 | $1.32 | $1.36 | $1.36 | 52,117,630 |
2024-04-09 | $1.46 | $1.49 | $1.44 | $1.47 | $1.47 | 17,153,600 |
2024-04-08 | $1.53 | $1.53 | $1.45 | $1.46 | $1.46 | 25,378,730 |
2024-04-03 | $1.55 | $1.55 | $1.51 | $1.53 | $1.53 | 19,048,670 |
2024-04-02 | $1.57 | $1.58 | $1.54 | $1.55 | $1.55 | 19,807,500 |
2024-04-01 | $1.54 | $1.57 | $1.53 | $1.56 | $1.56 | 24,143,740 |
2024-03-29 | $1.52 | $1.56 | $1.50 | $1.54 | $1.54 | 32,386,620 |
2024-03-28 | $1.46 | $1.53 | $1.45 | $1.51 | $1.51 | 27,710,820 |
2024-03-27 | $1.53 | $1.54 | $1.45 | $1.45 | $1.45 | 26,304,940 |
2024-03-26 | $1.52 | $1.56 | $1.51 | $1.54 | $1.54 | 23,958,960 |
2024-03-25 | $1.57 | $1.59 | $1.54 | $1.54 | $1.54 | 26,305,660 |
2024-03-22 | $1.63 | $1.63 | $1.57 | $1.58 | $1.58 | 29,199,300 |
2024-03-21 | $1.64 | $1.67 | $1.61 | $1.63 | $1.63 | 31,767,530 |
2024-03-20 | $1.59 | $1.65 | $1.58 | $1.65 | $1.65 | 44,676,780 |
2024-03-19 | $1.64 | $1.64 | $1.59 | $1.59 | $1.59 | 38,735,790 |
2024-03-18 | $1.64 | $1.66 | $1.61 | $1.64 | $1.64 | 53,015,840 |
2024-03-15 | $1.58 | $1.69 | $1.56 | $1.65 | $1.65 | 70,011,090 |
2024-03-14 | $1.54 | $1.75 | $1.53 | $1.60 | $1.60 | 83,306,500 |
2024-03-13 | $1.56 | $1.57 | $1.52 | $1.53 | $1.53 | 32,846,900 |
2024-03-12 | $1.50 | $1.57 | $1.49 | $1.57 | $1.57 | 49,127,100 |
2024-03-11 | $1.48 | $1.50 | $1.47 | $1.50 | $1.50 | 24,742,290 |
2024-03-08 | $1.50 | $1.51 | $1.45 | $1.49 | $1.49 | 23,572,960 |
2024-03-07 | $1.47 | $1.54 | $1.47 | $1.50 | $1.50 | 35,071,920 |
2024-03-06 | $1.45 | $1.51 | $1.45 | $1.47 | $1.47 | 23,035,260 |
2024-03-05 | $1.51 | $1.52 | $1.45 | $1.46 | $1.46 | 31,807,500 |
2024-03-04 | $1.55 | $1.56 | $1.48 | $1.53 | $1.53 | 34,846,630 |
2024-03-01 | $1.56 | $1.60 | $1.51 | $1.57 | $1.57 | 48,107,400 |
2024-02-29 | $1.43 | $1.55 | $1.42 | $1.53 | $1.53 | 58,277,330 |
2024-02-28 | $1.57 | $1.64 | $1.44 | $1.46 | $1.46 | 76,146,940 |
2024-02-27 | $1.54 | $1.59 | $1.53 | $1.57 | $1.57 | 50,620,520 |
2024-02-26 | $1.52 | $1.61 | $1.51 | $1.56 | $1.56 | 68,982,820 |
2024-02-23 | $1.45 | $1.59 | $1.43 | $1.53 | $1.53 | 65,725,680 |
2024-02-22 | $1.39 | $1.46 | $1.39 | $1.45 | $1.45 | 57,792,910 |
2024-02-21 | $1.23 | $1.50 | $1.22 | $1.45 | $1.45 | 83,368,020 |
2024-02-20 | $1.24 | $1.26 | $1.20 | $1.25 | $1.25 | 32,823,840 |
2024-02-19 | $1.15 | $1.26 | $1.11 | $1.24 | $1.24 | 59,093,950 |
2024-02-08 | $1.03 | $1.18 | $0.85 | $1.15 | $1.15 | 88,709,810 |
2024-02-07 | $1.22 | $1.22 | $0.96 | $1.06 | $1.06 | 96,698,620 |
2024-02-06 | $1.19 | $1.28 | $1.10 | $1.20 | $1.20 | 68,990,260 |
2024-02-05 | $1.47 | $1.47 | $1.21 | $1.22 | $1.22 | 66,569,060 |
2024-02-02 | $1.57 | $1.62 | $1.40 | $1.46 | $1.46 | 49,939,810 |
2024-02-01 | $1.65 | $1.67 | $1.56 | $1.57 | $1.57 | 34,608,300 |
2024-01-31 | $1.70 | $1.81 | $1.65 | $1.68 | $1.68 | 50,841,150 |
2024-01-30 | $1.89 | $1.91 | $1.84 | $1.84 | $1.84 | 20,301,100 |
2024-01-29 | $1.98 | $1.98 | $1.98 | $1.98 | $1.98 | 0 |
2024-01-26 | $1.92 | $2.01 | $1.92 | $1.98 | $1.98 | 34,918,700 |
2024-01-25 | $1.87 | $1.94 | $1.85 | $1.93 | $1.93 | 28,400,900 |
2024-01-24 | $1.83 | $1.87 | $1.81 | $1.87 | $1.87 | 25,040,500 |
2024-01-23 | $1.82 | $1.84 | $1.77 | $1.83 | $1.83 | 21,683,600 |
2024-01-22 | $1.91 | $1.93 | $1.80 | $1.81 | $1.81 | 29,421,820 |
2024-01-19 | $1.95 | $1.97 | $1.91 | $1.92 | $1.92 | 20,401,070 |
2024-01-18 | $1.97 | $1.98 | $1.90 | $1.96 | $1.96 | 38,825,380 |
2024-01-17 | $2.08 | $2.08 | $1.97 | $1.98 | $1.98 | 45,143,000 |
2024-01-16 | $2.12 | $2.14 | $2.04 | $2.09 | $2.09 | 58,143,940 |
2024-01-15 | $2.16 | $2.18 | $2.09 | $2.12 | $2.12 | 73,843,090 |
2024-01-12 | $2.32 | $2.41 | $2.18 | $2.18 | $2.18 | 127,351,980 |
2024-01-11 | $2.29 | $2.33 | $2.17 | $2.26 | $2.26 | 155,326,980 |
2024-01-10 | $2.11 | $2.50 | $2.11 | $2.27 | $2.27 | 200,175,430 |
2024-01-09 | $2.08 | $2.16 | $2.06 | $2.12 | $2.12 | 23,823,590 |
2024-01-08 | $2.10 | $2.11 | $2.06 | $2.07 | $2.07 | 14,046,640 |
2024-01-05 | $2.15 | $2.15 | $2.08 | $2.10 | $2.10 | 17,219,300 |
2024-01-04 | $2.12 | $2.16 | $2.12 | $2.14 | $2.14 | 18,403,290 |
2024-01-03 | $2.14 | $2.16 | $2.11 | $2.13 | $2.13 | 17,912,000 |
2024-01-02 | $2.14 | $2.18 | $2.14 | $2.14 | $2.14 | 22,197,060 |
2024-01-01 | $2.14 | $2.14 | $2.14 | $2.14 | $2.14 | 0 |
2023-12-29 | $2.11 | $2.16 | $2.11 | $2.14 | $2.14 | 22,613,000 |
2023-12-28 | $2.10 | $2.13 | $2.06 | $2.12 | $2.12 | 32,297,600 |
2023-12-27 | $2.02 | $2.09 | $2.00 | $2.08 | $2.08 | 23,066,480 |
2023-12-26 | $2.05 | $2.05 | $2.00 | $2.02 | $2.02 | 10,612,240 |
2023-12-25 | $2.04 | $2.07 | $2.02 | $2.03 | $2.03 | 12,038,900 |
2023-12-22 | $2.12 | $2.12 | $2.03 | $2.04 | $2.04 | 20,986,800 |
2023-12-21 | $2.06 | $2.12 | $2.03 | $2.12 | $2.12 | 23,523,830 |
2023-12-20 | $2.06 | $2.09 | $2.06 | $2.07 | $2.07 | 18,016,220 |
2023-12-19 | $2.06 | $2.07 | $2.04 | $2.06 | $2.06 | 13,317,500 |
2023-12-18 | $2.10 | $2.11 | $2.05 | $2.07 | $2.07 | 13,360,900 |
2023-12-15 | $2.11 | $2.13 | $2.09 | $2.10 | $2.10 | 13,953,870 |
2023-12-14 | $2.12 | $2.15 | $2.10 | $2.11 | $2.11 | 20,415,560 |
2023-12-13 | $2.10 | $2.17 | $2.07 | $2.13 | $2.13 | 31,739,080 |
2023-12-12 | $2.05 | $2.09 | $2.04 | $2.09 | $2.09 | 16,823,750 |
2023-12-11 | $2.03 | $2.06 | $2.01 | $2.04 | $2.04 | 17,595,800 |
2023-12-08 | $2.08 | $2.10 | $2.02 | $2.04 | $2.04 | 21,666,500 |
2023-12-07 | $2.10 | $2.13 | $2.07 | $2.07 | $2.07 | 17,355,100 |
2023-12-06 | $2.10 | $2.12 | $2.09 | $2.11 | $2.11 | 11,807,500 |
2023-12-05 | $2.13 | $2.14 | $2.10 | $2.10 | $2.10 | 16,598,100 |
2023-12-04 | $2.13 | $2.15 | $2.12 | $2.14 | $2.14 | 15,402,900 |
2023-12-01 | $2.10 | $2.13 | $2.09 | $2.12 | $2.12 | 17,024,700 |
2023-11-30 | $2.12 | $2.14 | $2.08 | $2.10 | $2.10 | 20,547,000 |
2023-11-29 | $2.16 | $2.20 | $2.12 | $2.13 | $2.13 | 27,401,900 |
2023-11-28 | $2.13 | $2.19 | $2.12 | $2.14 | $2.14 | 29,180,100 |
2023-11-27 | $2.14 | $2.14 | $2.09 | $2.13 | $2.13 | 21,983,200 |
2023-11-24 | $2.12 | $2.15 | $2.11 | $2.13 | $2.13 | 25,727,900 |
2023-11-23 | $2.10 | $2.14 | $2.10 | $2.13 | $2.13 | 20,230,420 |
2023-11-22 | $2.15 | $2.17 | $2.10 | $2.11 | $2.11 | 24,362,940 |
2023-11-21 | $2.13 | $2.21 | $2.12 | $2.15 | $2.15 | 38,660,930 |
2023-11-20 | $2.09 | $2.14 | $2.08 | $2.13 | $2.13 | 32,048,700 |
2023-11-17 | $2.06 | $2.10 | $2.05 | $2.08 | $2.08 | 21,504,380 |
2023-11-16 | $2.06 | $2.09 | $2.04 | $2.07 | $2.07 | 21,196,500 |
2023-11-15 | $2.06 | $2.08 | $2.05 | $2.05 | $2.05 | 13,369,100 |
2023-11-14 | $2.06 | $2.08 | $2.04 | $2.06 | $2.06 | 16,234,300 |
2023-11-13 | $2.04 | $2.07 | $2.03 | $2.07 | $2.07 | 14,732,250 |
2023-11-10 | $2.03 | $2.05 | $2.02 | $2.03 | $2.03 | 14,635,200 |
2023-11-09 | $2.07 | $2.08 | $2.03 | $2.03 | $2.03 | 24,550,350 |
2023-11-08 | $2.10 | $2.11 | $2.05 | $2.07 | $2.07 | 27,319,900 |
2023-11-07 | $2.07 | $2.11 | $2.05 | $2.11 | $2.11 | 27,320,600 |
2023-11-06 | $2.02 | $2.09 | $2.01 | $2.08 | $2.08 | 29,325,480 |
2023-11-03 | $2.04 | $2.05 | $2.01 | $2.03 | $2.03 | 22,431,460 |
2023-11-02 | $2.01 | $2.07 | $1.99 | $2.03 | $2.03 | 33,924,700 |
2023-11-01 | $1.97 | $2.04 | $1.97 | $2.02 | $2.02 | 28,239,300 |
2023-10-31 | $1.99 | $2.01 | $1.97 | $1.97 | $1.97 | 15,683,800 |
2023-10-30 | $1.97 | $2.01 | $1.96 | $1.99 | $1.99 | 20,173,170 |
2023-10-27 | $2.00 | $2.01 | $1.97 | $1.98 | $1.98 | 22,865,320 |
2023-10-26 | $1.97 | $2.00 | $1.95 | $2.00 | $2.00 | 24,857,480 |
2023-10-25 | $1.94 | $2.01 | $1.93 | $2.01 | $2.01 | 35,513,270 |
2023-10-24 | $1.87 | $1.93 | $1.87 | $1.92 | $1.92 | 16,581,200 |
2023-10-23 | $1.89 | $1.91 | $1.86 | $1.86 | $1.86 | 14,595,680 |
2023-10-20 | $1.88 | $1.93 | $1.87 | $1.90 | $1.90 | 12,702,490 |
2023-10-19 | $1.93 | $1.94 | $1.88 | $1.89 | $1.89 | 15,354,960 |
2023-10-18 | $1.96 | $1.97 | $1.92 | $1.92 | $1.92 | 17,313,600 |
2023-10-17 | $2.01 | $2.01 | $1.96 | $1.97 | $1.97 | 21,110,000 |
2023-10-16 | $1.97 | $2.02 | $1.93 | $2.02 | $2.02 | 27,939,560 |
2023-10-13 | $1.94 | $1.99 | $1.93 | $1.96 | $1.96 | 23,925,440 |
2023-10-12 | $1.94 | $1.97 | $1.92 | $1.95 | $1.95 | 14,454,300 |
2023-10-11 | $1.95 | $1.96 | $1.92 | $1.93 | $1.93 | 14,892,180 |
2023-10-10 | $1.95 | $1.98 | $1.94 | $1.96 | $1.96 | 14,574,200 |
2023-10-09 | $1.96 | $1.97 | $1.92 | $1.94 | $1.94 | 15,593,400 |
2023-09-28 | $1.93 | $1.98 | $1.93 | $1.96 | $1.96 | 13,378,200 |
2023-09-27 | $1.94 | $1.96 | $1.92 | $1.93 | $1.93 | 11,018,800 |
2023-09-26 | $1.95 | $1.95 | $1.93 | $1.93 | $1.93 | 7,940,400 |
2023-09-25 | $1.97 | $1.98 | $1.93 | $1.95 | $1.95 | 12,233,600 |
2023-09-22 | $1.94 | $2.00 | $1.93 | $1.97 | $1.97 | 15,578,420 |
2023-09-21 | $1.94 | $1.97 | $1.93 | $1.95 | $1.95 | 12,302,000 |
2023-09-20 | $1.98 | $1.99 | $1.94 | $1.94 | $1.94 | 17,104,540 |
2023-09-19 | $1.99 | $2.01 | $1.97 | $1.98 | $1.98 | 16,067,800 |
2023-09-18 | $1.97 | $2.02 | $1.96 | $2.00 | $2.00 | 19,653,760 |
2023-09-15 | $1.96 | $2.00 | $1.95 | $1.98 | $1.98 | 17,133,770 |
2023-09-14 | $1.99 | $1.99 | $1.95 | $1.96 | $1.96 | 18,191,200 |
2023-09-13 | $1.97 | $2.00 | $1.95 | $1.99 | $1.99 | 24,103,500 |
2023-09-12 | $1.97 | $2.00 | $1.96 | $1.98 | $1.98 | 19,316,480 |
2023-09-11 | $1.98 | $1.98 | $1.94 | $1.97 | $1.97 | 18,417,000 |
2023-09-08 | $1.98 | $2.00 | $1.96 | $1.97 | $1.97 | 14,639,600 |
2023-09-07 | $2.03 | $2.03 | $1.96 | $1.97 | $1.97 | 27,227,280 |
2023-09-06 | $2.03 | $2.03 | $2.01 | $2.03 | $2.03 | 15,484,000 |
2023-09-05 | $2.07 | $2.07 | $2.02 | $2.04 | $2.04 | 19,222,510 |
2023-09-04 | $2.03 | $2.08 | $2.03 | $2.08 | $2.08 | 22,547,610 |
2023-09-01 | $2.07 | $2.08 | $2.02 | $2.03 | $2.03 | 29,314,860 |
2023-08-31 | $2.12 | $2.12 | $2.05 | $2.07 | $2.07 | 30,714,400 |
2023-08-30 | $2.20 | $2.21 | $2.11 | $2.12 | $2.12 | 41,459,240 |
2023-08-29 | $2.17 | $2.22 | $2.13 | $2.22 | $2.22 | 48,224,050 |
2023-08-28 | $2.23 | $2.25 | $2.16 | $2.20 | $2.20 | 52,472,300 |
2023-08-25 | $2.09 | $2.19 | $2.08 | $2.12 | $2.12 | 33,640,100 |
2023-08-24 | $2.09 | $2.12 | $2.05 | $2.09 | $2.09 | 31,123,710 |
2023-08-23 | $2.14 | $2.16 | $2.08 | $2.09 | $2.09 | 27,512,710 |
2023-08-22 | $2.20 | $2.20 | $2.08 | $2.14 | $2.14 | 48,948,200 |
2023-08-21 | $2.14 | $2.22 | $2.13 | $2.20 | $2.20 | 52,193,120 |
2023-08-18 | $2.14 | $2.24 | $2.12 | $2.15 | $2.15 | 59,065,440 |
2023-08-17 | $2.11 | $2.14 | $2.07 | $2.13 | $2.13 | 30,454,590 |
2023-08-16 | $2.10 | $2.16 | $2.08 | $2.11 | $2.11 | 19,857,960 |
2023-08-15 | $2.15 | $2.15 | $2.08 | $2.11 | $2.11 | 19,456,000 |
2023-08-14 | $2.09 | $2.16 | $2.08 | $2.13 | $2.13 | 27,052,460 |
2023-08-11 | $2.13 | $2.16 | $2.10 | $2.10 | $2.10 | 36,967,330 |
2023-08-10 | $2.16 | $2.19 | $2.14 | $2.15 | $2.15 | 33,059,300 |
2023-08-09 | $2.15 | $2.25 | $2.14 | $2.18 | $2.18 | 52,608,420 |
2023-08-08 | $2.15 | $2.22 | $2.14 | $2.19 | $2.19 | 47,277,690 |
2023-08-07 | $2.16 | $2.19 | $2.13 | $2.15 | $2.15 | 27,180,730 |
2023-08-04 | $2.19 | $2.22 | $2.16 | $2.16 | $2.16 | 40,794,700 |
2023-08-03 | $2.22 | $2.24 | $2.15 | $2.19 | $2.19 | 55,597,600 |
2023-08-02 | $2.25 | $2.28 | $2.22 | $2.24 | $2.24 | 66,088,300 |
2023-08-01 | $2.35 | $2.36 | $2.27 | $2.28 | $2.28 | 111,009,640 |
2023-07-31 | $2.24 | $2.49 | $2.21 | $2.39 | $2.39 | 169,354,570 |
2023-07-28 | $2.26 | $2.37 | $2.19 | $2.28 | $2.28 | 154,299,310 |
2023-07-27 | $2.61 | $2.61 | $2.26 | $2.27 | $2.27 | 195,429,870 |
2023-07-26 | $2.07 | $2.21 | $2.06 | $2.21 | $2.21 | 117,425,940 |
2023-07-25 | $2.00 | $2.09 | $1.99 | $2.08 | $2.08 | 63,519,930 |
2023-07-24 | $2.12 | $2.16 | $1.99 | $2.00 | $2.00 | 64,743,910 |
2023-07-21 | $1.99 | $2.12 | $1.98 | $2.10 | $2.10 | 72,317,170 |
2023-07-20 | $1.97 | $2.02 | $1.96 | $2.01 | $2.01 | 24,021,040 |
2023-07-19 | $1.97 | $2.00 | $1.95 | $1.97 | $1.97 | 13,206,680 |
2023-07-18 | $1.95 | $1.97 | $1.93 | $1.96 | $1.96 | 8,579,860 |
2023-07-17 | $1.95 | $1.97 | $1.92 | $1.95 | $1.95 | 11,744,490 |
2023-07-14 | $1.94 | $1.95 | $1.92 | $1.94 | $1.94 | 9,685,500 |
2023-07-13 | $1.94 | $1.97 | $1.91 | $1.93 | $1.93 | 15,260,800 |
2023-07-12 | $1.96 | $1.99 | $1.93 | $1.95 | $1.95 | 12,658,980 |
2023-07-11 | $1.92 | $1.99 | $1.91 | $1.97 | $1.97 | 22,456,620 |
2023-07-10 | $1.93 | $1.93 | $1.90 | $1.91 | $1.91 | 8,137,400 |
2023-07-07 | $1.91 | $1.93 | $1.90 | $1.92 | $1.92 | 11,549,320 |
2023-07-06 | $1.91 | $1.93 | $1.90 | $1.92 | $1.92 | 8,131,900 |
2023-07-05 | $1.92 | $1.94 | $1.90 | $1.91 | $1.91 | 14,694,700 |
2023-07-04 | $1.90 | $1.92 | $1.88 | $1.91 | $1.91 | 13,262,460 |
2023-07-03 | $1.89 | $1.92 | $1.88 | $1.90 | $1.90 | 11,235,880 |
2023-06-30 | $1.87 | $1.90 | $1.86 | $1.89 | $1.89 | 13,116,460 |
2023-06-29 | $1.82 | $1.88 | $1.81 | $1.87 | $1.87 | 16,273,300 |
2023-06-28 | $1.86 | $1.86 | $1.80 | $1.83 | $1.83 | 11,908,960 |
2023-06-27 | $1.82 | $1.86 | $1.79 | $1.85 | $1.85 | 14,977,740 |
2023-06-26 | $1.87 | $1.87 | $1.82 | $1.82 | $1.82 | 12,927,470 |
2023-06-21 | $1.88 | $1.89 | $1.85 | $1.86 | $1.86 | 11,221,520 |
2023-06-20 | $1.89 | $1.90 | $1.86 | $1.87 | $1.87 | 15,990,700 |
2023-06-19 | $1.92 | $1.93 | $1.89 | $1.90 | $1.90 | 9,407,840 |
2023-06-16 | $1.94 | $1.95 | $1.91 | $1.91 | $1.91 | 12,228,380 |
2023-06-15 | $1.93 | $1.94 | $1.91 | $1.93 | $1.93 | 13,028,060 |
2023-06-14 | $1.95 | $1.96 | $1.93 | $1.93 | $1.93 | 10,538,440 |
2023-06-13 | $1.92 | $1.97 | $1.91 | $1.95 | $1.95 | 20,487,320 |
2023-06-12 | $1.91 | $1.93 | $1.87 | $1.91 | $1.91 | 13,420,500 |
2023-06-09 | $1.91 | $1.92 | $1.90 | $1.90 | $1.90 | 8,967,980 |
2023-06-08 | $1.89 | $1.92 | $1.88 | $1.91 | $1.91 | 11,314,180 |
2023-06-07 | $1.88 | $1.91 | $1.87 | $1.88 | $1.88 | 9,491,240 |
2023-06-06 | $1.93 | $1.93 | $1.87 | $1.88 | $1.88 | 11,741,600 |
2023-06-05 | $1.94 | $1.95 | $1.91 | $1.92 | $1.92 | 9,357,080 |
2023-06-02 | $1.92 | $1.95 | $1.91 | $1.94 | $1.94 | 10,644,800 |
2023-06-01 | $1.91 | $1.94 | $1.90 | $1.92 | $1.92 | 8,669,080 |
2023-05-31 | $1.92 | $1.93 | $1.90 | $1.91 | $1.91 | 10,302,400 |
2023-05-30 | $1.94 | $1.94 | $1.90 | $1.92 | $1.92 | 9,940,780 |
2023-05-29 | $1.96 | $1.96 | $1.91 | $1.92 | $1.92 | 12,706,600 |
2023-05-26 | $1.96 | $1.96 | $1.92 | $1.95 | $1.95 | 9,450,660 |
2023-05-25 | $1.98 | $1.98 | $1.93 | $1.95 | $1.95 | 11,216,010 |
2023-05-24 | $1.98 | $1.99 | $1.96 | $1.97 | $1.97 | 7,840,960 |
2023-05-23 | $2.00 | $2.01 | $1.97 | $1.98 | $1.98 | 8,596,700 |
2023-05-22 | $1.98 | $2.01 | $1.97 | $2.00 | $2.00 | 12,446,240 |
2023-05-19 | $1.99 | $1.99 | $1.96 | $1.98 | $1.98 | 9,053,240 |
2023-05-18 | $1.98 | $2.02 | $1.98 | $2.00 | $2.00 | 10,467,370 |
2023-05-17 | $1.95 | $2.00 | $1.93 | $2.00 | $2.00 | 12,036,580 |
2023-05-16 | $1.98 | $1.99 | $1.94 | $1.95 | $1.95 | 13,401,700 |
2023-05-15 | $1.99 | $1.99 | $1.94 | $1.98 | $1.98 | 9,488,000 |
2023-05-12 | $1.99 | $2.03 | $1.98 | $1.98 | $1.98 | 11,999,220 |
2023-05-11 | $1.99 | $2.02 | $1.98 | $2.00 | $2.00 | 10,118,380 |
2023-05-10 | $1.96 | $2.00 | $1.94 | $1.98 | $1.98 | 12,546,770 |
2023-05-09 | $2.00 | $2.01 | $1.96 | $1.96 | $1.96 | 15,711,580 |
2023-05-08 | $2.03 | $2.04 | $2.00 | $2.01 | $2.01 | 14,756,960 |
2023-05-05 | $2.02 | $2.03 | $2.00 | $2.02 | $2.02 | 14,470,070 |
2023-05-04 | $1.98 | $2.04 | $1.97 | $2.02 | $2.02 | 15,660,220 |
2023-05-03 | $1.99 | $1.99 | $1.99 | $1.99 | $1.99 | 0 |
2023-05-02 | $1.99 | $1.99 | $1.99 | $1.99 | $1.99 | 0 |
2023-04-28 | $1.87 | $2.00 | $1.86 | $1.99 | $1.99 | 24,747,940 |
2023-04-27 | $1.90 | $1.92 | $1.88 | $1.89 | $1.89 | 13,194,520 |
2023-04-26 | $1.88 | $1.92 | $1.87 | $1.90 | $1.90 | 15,677,300 |
2023-04-25 | $1.92 | $1.93 | $1.86 | $1.88 | $1.88 | 25,178,260 |
2023-04-24 | $1.96 | $1.97 | $1.90 | $1.92 | $1.92 | 26,404,750 |
2023-04-21 | $2.02 | $2.03 | $1.98 | $1.98 | $1.98 | 15,939,520 |
2023-04-20 | $2.06 | $2.06 | $2.01 | $2.02 | $2.02 | 16,793,450 |
2023-04-19 | $2.04 | $2.07 | $2.03 | $2.06 | $2.06 | 11,028,080 |
2023-04-18 | $2.08 | $2.08 | $2.04 | $2.04 | $2.04 | 14,743,460 |
2023-04-17 | $2.07 | $2.09 | $2.06 | $2.08 | $2.08 | 8,894,600 |
2023-04-14 | $2.08 | $2.10 | $2.06 | $2.07 | $2.07 | 15,259,510 |
2023-04-13 | $2.08 | $2.10 | $2.07 | $2.09 | $2.09 | 14,959,780 |
2023-04-12 | $2.07 | $2.09 | $2.06 | $2.08 | $2.08 | 15,266,980 |
2023-04-11 | $2.06 | $2.08 | $2.04 | $2.07 | $2.07 | 11,121,700 |
2023-04-10 | $2.10 | $2.11 | $2.05 | $2.06 | $2.06 | 18,368,000 |
2023-04-07 | $2.05 | $2.10 | $2.04 | $2.10 | $2.10 | 20,709,550 |
2023-04-06 | $2.08 | $2.08 | $2.04 | $2.04 | $2.04 | 21,886,800 |
2023-04-05 | $2.08 | $2.08 | $2.08 | $2.08 | $2.08 | 0 |
2023-04-04 | $2.12 | $2.12 | $2.07 | $2.08 | $2.08 | 21,264,120 |
2023-04-03 | $2.12 | $2.13 | $2.10 | $2.12 | $2.12 | 12,884,490 |
2023-03-31 | $2.13 | $2.14 | $2.10 | $2.12 | $2.12 | 14,634,410 |
2023-03-30 | $2.18 | $2.18 | $2.12 | $2.13 | $2.13 | 16,473,990 |
2023-03-29 | $2.20 | $2.21 | $2.17 | $2.17 | $2.17 | 17,995,990 |
2023-03-28 | $2.23 | $2.23 | $2.20 | $2.20 | $2.20 | 13,054,180 |
2023-03-27 | $2.22 | $2.25 | $2.20 | $2.22 | $2.22 | 17,133,950 |
2023-03-24 | $2.23 | $2.23 | $2.20 | $2.21 | $2.21 | 19,223,150 |
2023-03-23 | $2.23 | $2.24 | $2.21 | $2.22 | $2.22 | 12,234,800 |
2023-03-22 | $2.23 | $2.25 | $2.22 | $2.24 | $2.24 | 13,689,820 |
2023-03-21 | $2.21 | $2.24 | $2.19 | $2.23 | $2.23 | 17,186,250 |
2023-03-20 | $2.23 | $2.24 | $2.19 | $2.20 | $2.20 | 17,573,500 |
2023-03-17 | $2.23 | $2.25 | $2.21 | $2.23 | $2.23 | 15,687,580 |
2023-03-16 | $2.26 | $2.27 | $2.19 | $2.22 | $2.22 | 26,989,500 |
2023-03-15 | $2.27 | $2.28 | $2.24 | $2.27 | $2.27 | 17,556,460 |
2023-03-14 | $2.31 | $2.31 | $2.23 | $2.24 | $2.24 | 26,307,700 |
2023-03-13 | $2.32 | $2.33 | $2.30 | $2.31 | $2.31 | 23,877,300 |
2023-03-10 | $2.28 | $2.37 | $2.28 | $2.33 | $2.33 | 53,443,980 |
2023-03-09 | $2.27 | $2.30 | $2.24 | $2.29 | $2.29 | 26,209,160 |
2023-03-08 | $2.23 | $2.26 | $2.22 | $2.25 | $2.25 | 13,663,780 |
2023-03-07 | $2.27 | $2.29 | $2.23 | $2.23 | $2.23 | 20,100,560 |
2023-03-06 | $2.27 | $2.28 | $2.25 | $2.26 | $2.26 | 12,670,600 |
2023-03-03 | $2.26 | $2.28 | $2.25 | $2.27 | $2.27 | 11,438,420 |
2023-03-02 | $2.27 | $2.29 | $2.25 | $2.26 | $2.26 | 18,308,040 |
2023-03-01 | $2.25 | $2.27 | $2.24 | $2.26 | $2.26 | 15,504,660 |
2023-02-28 | $2.22 | $2.25 | $2.22 | $2.24 | $2.24 | 13,629,800 |
2023-02-27 | $2.25 | $2.26 | $2.21 | $2.23 | $2.23 | 19,404,000 |
2023-02-24 | $2.29 | $2.29 | $2.24 | $2.25 | $2.25 | 16,257,100 |
2023-02-23 | $2.29 | $2.30 | $2.27 | $2.27 | $2.27 | 14,173,490 |
2023-02-22 | $2.29 | $2.30 | $2.27 | $2.29 | $2.29 | 12,474,050 |
2023-02-21 | $2.30 | $2.32 | $2.28 | $2.30 | $2.30 | 15,248,600 |
2023-02-20 | $2.32 | $2.33 | $2.26 | $2.30 | $2.30 | 24,603,900 |
2023-02-17 | $2.31 | $2.35 | $2.31 | $2.32 | $2.32 | 16,080,040 |
2023-02-16 | $2.37 | $2.39 | $2.29 | $2.31 | $2.31 | 28,095,800 |
2023-02-15 | $2.35 | $2.38 | $2.34 | $2.37 | $2.37 | 14,672,700 |
2023-02-14 | $2.38 | $2.39 | $2.34 | $2.36 | $2.36 | 21,322,120 |
2023-02-13 | $2.36 | $2.38 | $2.35 | $2.38 | $2.38 | 20,180,730 |
2023-02-10 | $2.35 | $2.39 | $2.34 | $2.37 | $2.37 | 26,495,910 |
2023-02-09 | $2.33 | $2.35 | $2.32 | $2.34 | $2.34 | 14,963,260 |
2023-02-08 | $2.35 | $2.35 | $2.31 | $2.33 | $2.33 | 15,532,700 |
2023-02-07 | $2.34 | $2.35 | $2.31 | $2.34 | $2.34 | 15,515,600 |
2023-02-06 | $2.31 | $2.36 | $2.29 | $2.33 | $2.33 | 28,347,660 |
2023-02-03 | $2.30 | $2.32 | $2.27 | $2.29 | $2.29 | 16,850,200 |
2023-02-02 | $2.33 | $2.33 | $2.29 | $2.31 | $2.31 | 21,965,240 |
2023-02-01 | $2.30 | $2.34 | $2.29 | $2.33 | $2.33 | 25,830,640 |
2023-01-31 | $2.29 | $2.31 | $2.27 | $2.30 | $2.30 | 25,449,400 |
2023-01-30 | $2.28 | $2.31 | $2.27 | $2.30 | $2.30 | 29,762,100 |
2023-01-20 | $2.25 | $2.27 | $2.23 | $2.26 | $2.26 | 18,094,460 |
2023-01-19 | $2.25 | $2.26 | $2.23 | $2.25 | $2.25 | 9,721,620 |
2023-01-18 | $2.21 | $2.27 | $2.20 | $2.25 | $2.25 | 16,729,920 |
2023-01-17 | $2.25 | $2.25 | $2.21 | $2.21 | $2.21 | 7,091,120 |
2023-01-16 | $2.22 | $2.26 | $2.21 | $2.24 | $2.24 | 15,408,370 |
2023-01-13 | $2.22 | $2.24 | $2.21 | $2.22 | $2.22 | 13,036,470 |
2023-01-12 | $2.20 | $2.22 | $2.19 | $2.21 | $2.21 | 9,718,000 |
2023-01-11 | $2.23 | $2.25 | $2.19 | $2.21 | $2.21 | 12,720,900 |
2023-01-10 | $2.25 | $2.25 | $2.22 | $2.22 | $2.22 | 10,792,350 |
2023-01-09 | $2.27 | $2.27 | $2.23 | $2.24 | $2.24 | 13,098,000 |
2023-01-06 | $2.30 | $2.31 | $2.25 | $2.26 | $2.26 | 19,816,660 |
2023-01-05 | $2.32 | $2.32 | $2.28 | $2.29 | $2.29 | 19,785,680 |
2023-01-04 | $2.31 | $2.34 | $2.29 | $2.32 | $2.32 | 21,362,970 |
2023-01-03 | $2.21 | $2.34 | $2.20 | $2.31 | $2.31 | 36,972,220 |
2023-01-02 | $2.20 | $2.20 | $2.20 | $2.20 | $2.20 | 0 |
2022-12-30 | $2.19 | $2.21 | $2.17 | $2.20 | $2.20 | 9,561,580 |
2022-12-29 | $2.19 | $2.21 | $2.17 | $2.18 | $2.18 | 14,098,300 |
2022-12-28 | $2.24 | $2.25 | $2.19 | $2.20 | $2.20 | 14,051,800 |
2022-12-27 | $2.22 | $2.25 | $2.19 | $2.25 | $2.25 | 15,082,570 |
2022-12-26 | $2.22 | $2.23 | $2.20 | $2.22 | $2.22 | 8,730,570 |
2022-12-23 | $2.19 | $2.23 | $2.17 | $2.21 | $2.21 | 10,750,700 |
2022-12-22 | $2.24 | $2.26 | $2.18 | $2.19 | $2.19 | 11,786,000 |
2022-12-21 | $2.27 | $2.28 | $2.22 | $2.23 | $2.23 | 13,602,660 |
2022-12-20 | $2.21 | $2.28 | $2.19 | $2.27 | $2.27 | 20,986,640 |
2022-12-19 | $2.27 | $2.30 | $2.19 | $2.20 | $2.20 | 25,642,900 |
2022-12-16 | $2.26 | $2.32 | $2.25 | $2.29 | $2.29 | 18,241,300 |
2022-12-15 | $2.27 | $2.30 | $2.25 | $2.28 | $2.28 | 11,923,800 |
2022-12-14 | $2.32 | $2.32 | $2.27 | $2.28 | $2.28 | 13,171,100 |
2022-12-13 | $2.28 | $2.32 | $2.26 | $2.31 | $2.31 | 18,540,180 |
2022-12-12 | $2.32 | $2.33 | $2.27 | $2.27 | $2.27 | 25,646,630 |
2022-12-09 | $2.36 | $2.38 | $2.33 | $2.34 | $2.34 | 18,876,500 |
2022-12-08 | $2.41 | $2.42 | $2.36 | $2.37 | $2.37 | 26,583,000 |
2022-12-07 | $2.44 | $2.45 | $2.41 | $2.43 | $2.43 | 20,772,740 |
2022-12-06 | $2.49 | $2.49 | $2.43 | $2.44 | $2.44 | 23,607,170 |
2022-12-05 | $2.44 | $2.50 | $2.44 | $2.49 | $2.49 | 34,801,460 |
2022-12-01 | $2.43 | $2.46 | $2.39 | $2.40 | $2.40 | 30,071,290 |
2022-11-30 | $2.46 | $2.49 | $2.42 | $2.43 | $2.43 | 34,094,600 |
2022-11-29 | $2.44 | $2.48 | $2.42 | $2.46 | $2.46 | 47,369,150 |
2022-11-28 | $2.38 | $2.46 | $2.34 | $2.45 | $2.45 | 46,718,380 |
2022-11-25 | $2.36 | $2.44 | $2.36 | $2.38 | $2.38 | 33,204,140 |
2022-11-24 | $2.37 | $2.49 | $2.37 | $2.39 | $2.39 | 48,721,060 |
2022-11-23 | $2.40 | $2.42 | $2.32 | $2.35 | $2.35 | 57,020,400 |
2022-11-22 | $2.50 | $2.59 | $2.39 | $2.43 | $2.43 | 103,753,990 |
2022-11-21 | $2.36 | $2.36 | $2.36 | $2.36 | $2.36 | 0 |
2022-11-14 | $2.35 | $2.42 | $2.31 | $2.36 | $2.36 | 56,131,570 |
2022-11-11 | $2.49 | $2.50 | $2.34 | $2.35 | $2.35 | 86,835,120 |
2022-11-10 | $2.39 | $2.52 | $2.38 | $2.46 | $2.46 | 112,296,060 |
2022-11-09 | $2.36 | $2.47 | $2.36 | $2.39 | $2.39 | 27,420,050 |
2022-11-08 | $2.37 | $2.38 | $2.33 | $2.37 | $2.37 | 13,269,380 |
2022-11-07 | $2.34 | $2.39 | $2.33 | $2.36 | $2.36 | 20,348,940 |
2022-11-04 | $2.34 | $2.36 | $2.32 | $2.34 | $2.34 | 17,810,520 |
2022-11-03 | $2.35 | $2.37 | $2.32 | $2.34 | $2.34 | 13,982,340 |
2022-11-02 | $2.36 | $2.40 | $2.34 | $2.37 | $2.37 | 18,674,590 |
2022-11-01 | $2.31 | $2.37 | $2.31 | $2.35 | $2.35 | 17,705,820 |
2022-10-31 | $2.35 | $2.35 | $2.30 | $2.32 | $2.32 | 12,026,140 |
2022-10-28 | $2.39 | $2.41 | $2.32 | $2.34 | $2.34 | 22,286,500 |
2022-10-27 | $2.32 | $2.43 | $2.32 | $2.39 | $2.39 | 28,839,860 |
2022-10-26 | $2.35 | $2.38 | $2.33 | $2.36 | $2.36 | 18,805,460 |
2022-10-25 | $2.36 | $2.39 | $2.27 | $2.33 | $2.33 | 26,830,200 |
2022-10-24 | $2.38 | $2.39 | $2.30 | $2.34 | $2.34 | 36,341,660 |
2022-10-21 | $2.38 | $2.42 | $2.36 | $2.38 | $2.38 | 26,240,640 |
2022-10-20 | $2.29 | $2.41 | $2.28 | $2.38 | $2.38 | 56,412,530 |
2022-10-19 | $2.26 | $2.33 | $2.22 | $2.30 | $2.30 | 35,124,700 |
2022-10-18 | $2.26 | $2.29 | $2.23 | $2.25 | $2.25 | 23,620,000 |
2022-10-17 | $2.21 | $2.27 | $2.20 | $2.25 | $2.25 | 20,240,700 |
2022-10-14 | $2.18 | $2.23 | $2.17 | $2.22 | $2.22 | 19,207,740 |
2022-10-13 | $2.15 | $2.22 | $2.12 | $2.18 | $2.18 | 26,897,400 |
2022-10-12 | $2.05 | $2.16 | $2.04 | $2.15 | $2.15 | 24,397,460 |
2022-10-11 | $2.03 | $2.06 | $2.01 | $2.05 | $2.05 | 10,135,560 |
2022-10-10 | $2.08 | $2.10 | $2.03 | $2.04 | $2.04 | 13,761,800 |
2022-09-30 | $2.08 | $2.11 | $2.06 | $2.07 | $2.07 | 10,539,100 |
2022-09-29 | $2.13 | $2.15 | $2.06 | $2.08 | $2.08 | 18,148,400 |
2022-09-28 | $2.16 | $2.17 | $2.11 | $2.11 | $2.11 | 14,275,800 |
2022-09-27 | $2.12 | $2.17 | $2.10 | $2.17 | $2.17 | 21,873,800 |
2022-09-26 | $2.18 | $2.19 | $2.09 | $2.12 | $2.12 | 26,428,300 |
2022-09-23 | $2.22 | $2.25 | $2.19 | $2.20 | $2.20 | 13,213,290 |
2022-09-22 | $2.26 | $2.29 | $2.23 | $2.23 | $2.23 | 15,452,000 |
2022-09-21 | $2.24 | $2.29 | $2.20 | $2.27 | $2.27 | 15,503,920 |
2022-09-20 | $2.22 | $2.26 | $2.21 | $2.25 | $2.25 | 15,193,400 |
2022-09-19 | $2.24 | $2.24 | $2.17 | $2.20 | $2.20 | 14,823,370 |
2022-09-16 | $2.30 | $2.30 | $2.23 | $2.23 | $2.23 | 17,984,490 |
2022-09-15 | $2.36 | $2.37 | $2.27 | $2.31 | $2.31 | 26,848,730 |
2022-09-14 | $2.35 | $2.39 | $2.33 | $2.35 | $2.35 | 28,989,200 |
2022-09-13 | $2.44 | $2.44 | $2.37 | $2.39 | $2.39 | 21,262,590 |
2022-09-12 | $2.42 | $2.42 | $2.42 | $2.42 | $2.42 | 0 |
2022-09-09 | $2.42 | $2.44 | $2.41 | $2.42 | $2.42 | 16,403,810 |
2022-09-08 | $2.46 | $2.49 | $2.42 | $2.43 | $2.43 | 13,895,800 |
2022-09-07 | $2.48 | $2.48 | $2.45 | $2.47 | $2.47 | 17,902,160 |
2022-09-06 | $2.46 | $2.49 | $2.46 | $2.48 | $2.48 | 17,428,600 |
2022-09-05 | $2.42 | $2.48 | $2.41 | $2.46 | $2.46 | 20,395,120 |
2022-09-02 | $2.41 | $2.43 | $2.39 | $2.42 | $2.42 | 20,114,600 |
2022-09-01 | $2.42 | $2.45 | $2.38 | $2.40 | $2.40 | 24,916,890 |
2022-08-31 | $2.48 | $2.48 | $2.40 | $2.42 | $2.42 | 24,970,380 |
2022-08-30 | $2.50 | $2.52 | $2.45 | $2.48 | $2.48 | 27,252,430 |
2022-08-29 | $2.44 | $2.52 | $2.39 | $2.52 | $2.52 | 23,790,480 |
2022-08-26 | $2.50 | $2.50 | $2.44 | $2.45 | $2.45 | 19,473,450 |
2022-08-25 | $2.50 | $2.52 | $2.44 | $2.48 | $2.48 | 25,492,470 |
2022-08-24 | $2.59 | $2.59 | $2.48 | $2.50 | $2.50 | 28,463,200 |
2022-08-23 | $2.58 | $2.61 | $2.55 | $2.58 | $2.58 | 19,465,400 |
2022-08-22 | $2.60 | $2.60 | $2.55 | $2.57 | $2.57 | 17,546,140 |
2022-08-19 | $2.62 | $2.65 | $2.58 | $2.58 | $2.58 | 21,327,530 |
2022-08-18 | $2.64 | $2.65 | $2.59 | $2.61 | $2.61 | 29,800,140 |
2022-08-17 | $2.64 | $2.67 | $2.63 | $2.64 | $2.64 | 35,228,020 |
2022-08-16 | $2.60 | $2.66 | $2.59 | $2.65 | $2.65 | 39,575,800 |
2022-08-15 | $2.62 | $2.65 | $2.57 | $2.61 | $2.61 | 31,533,140 |
2022-08-12 | $2.56 | $2.67 | $2.55 | $2.61 | $2.61 | 53,461,200 |
2022-08-11 | $2.59 | $2.62 | $2.55 | $2.56 | $2.56 | 62,584,700 |
2022-08-10 | $2.49 | $2.72 | $2.49 | $2.59 | $2.59 | 97,271,430 |
2022-08-09 | $2.49 | $2.49 | $2.44 | $2.48 | $2.48 | 21,681,580 |
2022-08-08 | $2.43 | $2.48 | $2.41 | $2.48 | $2.48 | 22,406,800 |
2022-08-05 | $2.42 | $2.43 | $2.38 | $2.43 | $2.43 | 17,069,100 |
2022-08-04 | $2.38 | $2.42 | $2.34 | $2.41 | $2.41 | 23,602,500 |
2022-08-03 | $2.39 | $2.48 | $2.37 | $2.37 | $2.37 | 34,341,800 |
2022-08-02 | $2.50 | $2.50 | $2.35 | $2.40 | $2.40 | 53,175,840 |
2022-08-01 | $2.54 | $2.56 | $2.51 | $2.53 | $2.53 | 23,208,200 |
2022-07-29 | $2.58 | $2.60 | $2.54 | $2.54 | $2.54 | 21,766,060 |
2022-07-28 | $2.57 | $2.64 | $2.57 | $2.59 | $2.59 | 32,869,180 |
2022-07-27 | $2.57 | $2.61 | $2.53 | $2.57 | $2.57 | 29,154,310 |
2022-07-26 | $2.58 | $2.60 | $2.55 | $2.59 | $2.59 | 24,026,730 |
2022-07-25 | $2.62 | $2.66 | $2.57 | $2.59 | $2.59 | 27,559,780 |
2022-07-22 | $2.56 | $2.69 | $2.55 | $2.64 | $2.64 | 55,888,190 |
2022-07-21 | $2.58 | $2.60 | $2.55 | $2.57 | $2.57 | 22,871,880 |
2022-07-20 | $2.61 | $2.62 | $2.57 | $2.59 | $2.59 | 27,986,090 |
2022-07-19 | $2.54 | $2.66 | $2.54 | $2.62 | $2.62 | 51,740,040 |
2022-07-18 | $2.45 | $2.60 | $2.44 | $2.56 | $2.56 | 48,163,080 |
2022-07-15 | $2.55 | $2.55 | $2.44 | $2.44 | $2.44 | 43,003,190 |
2022-07-14 | $2.53 | $2.58 | $2.50 | $2.56 | $2.56 | 40,098,810 |
2022-07-13 | $2.51 | $2.57 | $2.50 | $2.54 | $2.54 | 35,309,320 |
2022-07-12 | $2.50 | $2.56 | $2.47 | $2.51 | $2.51 | 44,932,540 |
2022-07-11 | $2.46 | $2.51 | $2.43 | $2.49 | $2.49 | 30,087,790 |
2022-07-08 | $2.46 | $2.49 | $2.45 | $2.47 | $2.47 | 29,245,040 |
2022-07-07 | $2.39 | $2.52 | $2.38 | $2.46 | $2.46 | 46,389,990 |
2022-07-06 | $2.41 | $2.41 | $2.37 | $2.39 | $2.39 | 25,364,410 |
2022-07-05 | $2.45 | $2.46 | $2.36 | $2.39 | $2.39 | 39,181,740 |
2022-07-04 | $2.47 | $2.48 | $2.42 | $2.46 | $2.46 | 26,474,800 |
2022-07-01 | $2.49 | $2.51 | $2.44 | $2.47 | $2.47 | 33,615,080 |
2022-06-30 | $2.53 | $2.57 | $2.47 | $2.50 | $2.50 | 54,871,600 |
2022-06-29 | $2.66 | $2.68 | $2.53 | $2.54 | $2.54 | 59,378,380 |
2022-06-28 | $2.56 | $2.66 | $2.54 | $2.66 | $2.66 | 82,806,320 |
2022-06-27 | $2.60 | $2.61 | $2.53 | $2.56 | $2.56 | 64,214,860 |
2022-06-24 | $2.71 | $2.73 | $2.60 | $2.60 | $2.60 | 89,190,070 |
2022-06-23 | $2.54 | $2.74 | $2.48 | $2.70 | $2.70 | 144,645,570 |
2022-06-22 | $2.47 | $2.58 | $2.44 | $2.54 | $2.54 | 68,799,800 |
2022-06-21 | $2.48 | $2.51 | $2.45 | $2.48 | $2.48 | 42,239,020 |
2022-06-20 | $2.46 | $2.50 | $2.43 | $2.48 | $2.48 | 44,409,420 |
2022-06-17 | $2.37 | $2.48 | $2.37 | $2.46 | $2.46 | 59,799,680 |
2022-06-16 | $2.37 | $2.44 | $2.36 | $2.39 | $2.39 | 37,781,620 |
2022-06-15 | $2.41 | $2.47 | $2.35 | $2.36 | $2.36 | 42,394,800 |
2022-06-14 | $2.35 | $2.42 | $2.31 | $2.41 | $2.41 | 47,960,240 |
2022-06-13 | $2.40 | $2.46 | $2.39 | $2.44 | $2.44 | 36,036,890 |
2022-06-10 | $2.33 | $2.44 | $2.33 | $2.42 | $2.42 | 40,262,650 |
2022-06-09 | $2.43 | $2.43 | $2.36 | $2.37 | $2.37 | 45,038,630 |
2022-06-08 | $2.45 | $2.51 | $2.38 | $2.45 | $2.45 | 73,846,760 |
2022-06-07 | $2.43 | $2.47 | $2.38 | $2.39 | $2.39 | 52,465,590 |
2022-06-06 | $2.48 | $2.52 | $2.41 | $2.45 | $2.45 | 84,759,670 |
2022-06-02 | $2.41 | $2.66 | $2.38 | $2.49 | $2.49 | 140,692,800 |
2022-06-01 | $2.40 | $2.45 | $2.37 | $2.41 | $2.41 | 36,395,150 |
2022-05-31 | $2.43 | $2.46 | $2.37 | $2.41 | $2.41 | 42,628,200 |
2022-05-30 | $2.41 | $2.49 | $2.37 | $2.46 | $2.46 | 55,732,090 |
2022-05-27 | $2.38 | $2.42 | $2.35 | $2.39 | $2.39 | 43,973,340 |
2022-05-26 | $2.34 | $2.39 | $2.30 | $2.37 | $2.37 | 35,614,650 |
2022-05-25 | $2.24 | $2.35 | $2.23 | $2.33 | $2.33 | 31,434,480 |
2022-05-24 | $2.40 | $2.42 | $2.26 | $2.26 | $2.26 | 42,071,470 |
2022-05-23 | $2.34 | $2.39 | $2.34 | $2.38 | $2.38 | 41,201,990 |
2022-05-20 | $2.33 | $2.42 | $2.32 | $2.36 | $2.36 | 53,923,560 |
2022-05-19 | $2.27 | $2.37 | $2.24 | $2.34 | $2.34 | 57,609,690 |
2022-05-18 | $2.29 | $2.37 | $2.28 | $2.30 | $2.30 | 47,025,430 |
2022-05-17 | $2.35 | $2.35 | $2.25 | $2.31 | $2.31 | 55,946,300 |
2022-05-16 | $2.34 | $2.39 | $2.29 | $2.37 | $2.37 | 70,114,780 |
2022-05-13 | $2.39 | $2.39 | $2.26 | $2.34 | $2.34 | 105,163,320 |
2022-05-12 | $2.21 | $2.61 | $2.20 | $2.38 | $2.38 | 160,598,880 |
2022-05-11 | $2.26 | $2.34 | $2.22 | $2.23 | $2.23 | 68,225,730 |
2022-05-10 | $2.18 | $2.30 | $2.14 | $2.29 | $2.29 | 86,211,980 |
2022-05-09 | $2.02 | $2.38 | $2.01 | $2.24 | $2.24 | 89,640,460 |
2022-05-06 | $2.03 | $2.07 | $2.00 | $2.03 | $2.03 | 40,268,980 |
2022-05-05 | $2.12 | $2.16 | $2.09 | $2.12 | $2.12 | 32,725,690 |
2022-05-04 | $2.12 | $2.12 | $2.12 | $2.12 | $2.12 | 0 |
2022-05-03 | $2.12 | $2.12 | $2.12 | $2.12 | $2.12 | 0 |
2022-04-29 | $2.03 | $2.14 | $2.01 | $2.12 | $2.12 | 43,259,690 |
2022-04-28 | $2.07 | $2.09 | $1.99 | $2.03 | $2.03 | 32,058,960 |
2022-04-27 | $2.02 | $2.10 | $1.99 | $2.10 | $2.10 | 36,303,860 |
2022-04-26 | $2.10 | $2.16 | $2.02 | $2.04 | $2.04 | 45,959,240 |
2022-04-25 | $2.30 | $2.30 | $2.08 | $2.09 | $2.09 | 56,750,650 |
2022-04-22 | $2.34 | $2.40 | $2.31 | $2.35 | $2.35 | 26,049,300 |
2022-04-21 | $2.47 | $2.49 | $2.33 | $2.36 | $2.36 | 41,911,760 |
2022-04-20 | $2.52 | $2.58 | $2.46 | $2.47 | $2.47 | 37,337,900 |
2022-04-19 | $2.54 | $2.59 | $2.49 | $2.52 | $2.52 | 52,652,620 |
2022-04-18 | $2.56 | $2.62 | $2.50 | $2.60 | $2.60 | 34,035,800 |
2022-04-15 | $2.72 | $2.72 | $2.55 | $2.56 | $2.56 | 82,275,260 |
2022-04-14 | $2.68 | $2.83 | $2.68 | $2.75 | $2.75 | 72,522,880 |
2022-04-13 | $2.80 | $2.81 | $2.66 | $2.68 | $2.68 | 57,348,200 |
2022-04-12 | $2.76 | $2.81 | $2.66 | $2.81 | $2.81 | 75,208,840 |
2022-04-11 | $2.72 | $2.83 | $2.71 | $2.78 | $2.78 | 82,989,880 |
2022-04-08 | $2.70 | $2.76 | $2.69 | $2.74 | $2.74 | 40,221,320 |
2022-04-07 | $2.79 | $2.79 | $2.68 | $2.70 | $2.70 | 38,243,400 |
2022-04-06 | $2.69 | $2.78 | $2.68 | $2.77 | $2.77 | 39,151,670 |
2022-04-05 | $2.70 | $2.70 | $2.70 | $2.70 | $2.70 | 0 |
2022-04-04 | $2.70 | $2.70 | $2.70 | $2.70 | $2.70 | 0 |
2022-04-01 | $2.72 | $2.73 | $2.68 | $2.70 | $2.70 | 33,569,240 |
2022-03-31 | $2.72 | $2.79 | $2.70 | $2.73 | $2.73 | 45,550,180 |
2022-03-30 | $2.73 | $2.75 | $2.68 | $2.72 | $2.72 | 39,780,120 |
2022-03-29 | $2.76 | $2.78 | $2.70 | $2.72 | $2.72 | 47,272,940 |
2022-03-28 | $2.74 | $2.85 | $2.72 | $2.79 | $2.79 | 64,116,630 |
2022-03-25 | $2.68 | $2.84 | $2.66 | $2.75 | $2.75 | 67,500,280 |
2022-03-24 | $2.72 | $2.76 | $2.66 | $2.67 | $2.67 | 32,769,470 |
2022-03-23 | $2.75 | $2.76 | $2.69 | $2.73 | $2.73 | 30,195,480 |
2022-03-22 | $2.71 | $2.77 | $2.67 | $2.74 | $2.74 | 38,624,350 |
2022-03-21 | $2.66 | $2.74 | $2.65 | $2.72 | $2.72 | 39,443,890 |
2022-03-18 | $2.55 | $2.66 | $2.54 | $2.66 | $2.66 | 40,876,790 |
2022-03-17 | $2.58 | $2.63 | $2.56 | $2.57 | $2.57 | 38,463,700 |
2022-03-16 | $2.50 | $2.58 | $2.46 | $2.56 | $2.56 | 43,902,720 |
2022-03-15 | $2.62 | $2.62 | $2.46 | $2.46 | $2.46 | 42,741,900 |
2022-03-14 | $2.70 | $2.72 | $2.60 | $2.60 | $2.60 | 38,257,660 |
2022-03-11 | $2.71 | $2.72 | $2.63 | $2.71 | $2.71 | 36,095,600 |
2022-03-10 | $2.70 | $2.74 | $2.69 | $2.71 | $2.71 | 40,805,100 |
2022-03-09 | $2.67 | $2.71 | $2.50 | $2.64 | $2.64 | 48,864,320 |
2022-03-08 | $2.77 | $2.78 | $2.66 | $2.68 | $2.68 | 43,201,310 |
2022-03-07 | $2.80 | $2.83 | $2.75 | $2.77 | $2.77 | 33,640,200 |
2022-03-04 | $2.87 | $2.87 | $2.79 | $2.80 | $2.80 | 38,590,480 |
2022-03-03 | $2.90 | $2.90 | $2.84 | $2.87 | $2.87 | 42,026,830 |
2022-03-02 | $2.86 | $2.94 | $2.84 | $2.89 | $2.89 | 62,198,400 |
2022-03-01 | $2.73 | $2.92 | $2.72 | $2.87 | $2.87 | 101,409,320 |
2022-02-28 | $2.72 | $2.74 | $2.68 | $2.71 | $2.71 | 35,424,800 |
2022-02-25 | $2.74 | $2.82 | $2.71 | $2.72 | $2.72 | 51,142,050 |
2022-02-24 | $2.84 | $2.88 | $2.69 | $2.73 | $2.73 | 65,671,210 |
2022-02-23 | $2.89 | $2.93 | $2.83 | $2.86 | $2.86 | 53,301,300 |
2022-02-22 | $2.90 | $2.92 | $2.83 | $2.88 | $2.88 | 55,126,600 |
2022-02-21 | $2.93 | $2.98 | $2.90 | $2.92 | $2.92 | 69,502,670 |
2022-02-18 | $2.94 | $2.98 | $2.88 | $2.97 | $2.97 | 81,927,120 |
2022-02-17 | $2.90 | $3.04 | $2.89 | $2.95 | $2.95 | 152,617,900 |
2022-02-16 | $2.75 | $2.93 | $2.75 | $2.91 | $2.91 | 104,694,850 |
2022-02-15 | $2.80 | $2.80 | $2.72 | $2.75 | $2.75 | 35,594,460 |
2022-02-14 | $2.77 | $2.82 | $2.76 | $2.79 | $2.79 | 32,601,540 |
2022-02-11 | $2.84 | $2.88 | $2.78 | $2.79 | $2.79 | 51,006,180 |
2022-02-10 | $2.85 | $2.88 | $2.82 | $2.88 | $2.88 | 61,166,310 |
2022-02-09 | $2.80 | $2.84 | $2.77 | $2.83 | $2.83 | 62,390,800 |
2022-02-08 | $2.75 | $2.88 | $2.73 | $2.80 | $2.80 | 91,500,620 |
2022-02-07 | $2.62 | $2.68 | $2.56 | $2.65 | $2.65 | 35,198,430 |
2022-02-04 | $2.63 | $2.63 | $2.63 | $2.63 | $2.63 | 0 |
2022-02-03 | $2.63 | $2.63 | $2.63 | $2.63 | $2.63 | 0 |
2022-02-02 | $2.63 | $2.63 | $2.63 | $2.63 | $2.63 | 0 |
2022-02-01 | $2.63 | $2.63 | $2.63 | $2.63 | $2.63 | 0 |
2022-01-28 | $2.53 | $2.66 | $2.53 | $2.63 | $2.63 | 44,902,920 |
2022-01-27 | $2.61 | $2.62 | $2.50 | $2.51 | $2.51 | 38,551,700 |
2022-01-26 | $2.59 | $2.64 | $2.56 | $2.61 | $2.61 | 32,362,910 |
2022-01-25 | $2.69 | $2.76 | $2.56 | $2.57 | $2.57 | 50,058,060 |
2022-01-24 | $2.70 | $2.75 | $2.67 | $2.69 | $2.69 | 31,798,430 |
2022-01-21 | $2.78 | $2.82 | $2.72 | $2.74 | $2.74 | 36,548,960 |
2022-01-20 | $2.88 | $2.90 | $2.77 | $2.78 | $2.78 | 56,756,980 |
2022-01-19 | $2.78 | $2.95 | $2.77 | $2.88 | $2.88 | 75,096,410 |
2022-01-18 | $2.84 | $2.86 | $2.75 | $2.78 | $2.78 | 43,064,580 |
2022-01-17 | $2.77 | $2.87 | $2.77 | $2.84 | $2.84 | 57,056,780 |
2022-01-14 | $2.89 | $2.90 | $2.76 | $2.78 | $2.78 | 68,908,790 |
2022-01-13 | $2.85 | $3.03 | $2.84 | $2.91 | $2.91 | 75,536,420 |
2022-01-12 | $2.83 | $2.87 | $2.82 | $2.86 | $2.86 | 40,247,690 |
2022-01-11 | $2.91 | $2.95 | $2.82 | $2.84 | $2.84 | 57,908,700 |
2022-01-10 | $2.88 | $2.93 | $2.86 | $2.91 | $2.91 | 40,732,960 |
2022-01-07 | $3.00 | $3.03 | $2.88 | $2.91 | $2.91 | 93,832,620 |
2022-01-06 | $2.95 | $3.08 | $2.93 | $3.03 | $3.03 | 83,139,910 |
2022-01-05 | $3.01 | $3.08 | $2.92 | $2.98 | $2.98 | 79,497,710 |
2022-01-04 | $2.90 | $3.09 | $2.90 | $3.03 | $3.03 | 88,551,310 |
2022-01-03 | $2.94 | $2.94 | $2.94 | $2.94 | $2.94 | 0 |
2021-12-31 | $2.87 | $3.04 | $2.85 | $2.94 | $2.94 | 95,680,710 |
2021-12-30 | $2.88 | $2.93 | $2.86 | $2.89 | $2.89 | 71,253,520 |
2021-12-29 | $2.81 | $2.97 | $2.75 | $2.92 | $2.92 | 113,215,630 |
2021-12-28 | $2.86 | $2.89 | $2.79 | $2.83 | $2.83 | 55,248,480 |
2021-12-27 | $2.82 | $2.89 | $2.79 | $2.80 | $2.80 | 73,365,470 |
2021-12-24 | $2.99 | $3.02 | $2.81 | $2.81 | $2.81 | 119,326,240 |
2021-12-23 | $2.98 | $3.13 | $2.96 | $2.98 | $2.98 | 183,640,370 |
2021-12-22 | $3.40 | $3.49 | $3.03 | $3.05 | $3.05 | 325,130,210 |
2021-12-21 | $2.74 | $3.29 | $2.71 | $3.29 | $3.29 | 230,000,740 |
2021-12-20 | $2.69 | $2.78 | $2.66 | $2.74 | $2.74 | 69,320,310 |
2021-12-17 | $2.67 | $2.73 | $2.65 | $2.71 | $2.71 | 58,345,170 |
2021-12-16 | $2.66 | $2.72 | $2.64 | $2.68 | $2.68 | 58,184,660 |
2021-12-15 | $2.60 | $2.67 | $2.58 | $2.66 | $2.66 | 59,819,600 |
2021-12-14 | $2.57 | $2.63 | $2.56 | $2.60 | $2.60 | 37,248,660 |
2021-12-13 | $2.61 | $2.62 | $2.56 | $2.58 | $2.58 | 39,140,630 |
2021-12-10 | $2.60 | $2.62 | $2.56 | $2.60 | $2.60 | 38,880,980 |
2021-12-09 | $2.60 | $2.63 | $2.58 | $2.61 | $2.61 | 40,646,380 |
2021-12-08 | $2.58 | $2.62 | $2.55 | $2.60 | $2.60 | 36,348,800 |
2021-12-07 | $2.59 | $2.63 | $2.53 | $2.59 | $2.59 | 44,272,820 |
2021-12-06 | $2.69 | $2.69 | $2.56 | $2.56 | $2.56 | 59,976,940 |
2021-12-03 | $2.67 | $2.67 | $2.67 | $2.67 | $2.67 | 108,505,620 |
2021-12-02 | $2.80 | $2.80 | $2.80 | $2.80 | $2.80 | 138,271,460 |
2021-12-01 | $2.62 | $2.91 | $2.62 | $2.83 | $2.83 | 152,076,760 |
2021-11-30 | $2.60 | $2.85 | $2.60 | $2.68 | $2.68 | 114,182,110 |
2021-11-29 | $2.48 | $2.53 | $2.47 | $2.50 | $2.50 | 24,555,290 |
2021-11-26 | $2.54 | $2.57 | $2.51 | $2.52 | $2.52 | 25,288,790 |
2021-11-25 | $2.60 | $2.60 | $2.54 | $2.54 | $2.54 | 32,515,780 |
2021-11-24 | $2.56 | $2.66 | $2.51 | $2.58 | $2.58 | 66,610,440 |
2021-11-23 | $2.51 | $2.55 | $2.49 | $2.53 | $2.53 | 26,779,610 |
2021-11-22 | $2.50 | $2.52 | $2.47 | $2.51 | $2.51 | 21,938,560 |
2021-11-19 | $2.50 | $2.52 | $2.46 | $2.50 | $2.50 | 25,850,590 |
2021-11-18 | $2.53 | $2.55 | $2.48 | $2.49 | $2.49 | 29,090,190 |
2021-11-17 | $2.49 | $2.54 | $2.48 | $2.53 | $2.53 | 27,433,640 |
2021-11-16 | $2.55 | $2.57 | $2.48 | $2.49 | $2.49 | 25,416,760 |
2021-11-15 | $2.50 | $2.56 | $2.48 | $2.54 | $2.54 | 28,192,280 |
2021-11-12 | $2.49 | $2.51 | $2.45 | $2.50 | $2.50 | 21,388,560 |
2021-11-11 | $2.48 | $2.52 | $2.47 | $2.49 | $2.49 | 24,089,700 |
2021-11-10 | $2.43 | $2.48 | $2.41 | $2.47 | $2.47 | 20,488,410 |
2021-11-09 | $2.48 | $2.48 | $2.42 | $2.45 | $2.45 | 21,445,560 |
2021-11-08 | $2.39 | $2.52 | $2.35 | $2.47 | $2.47 | 37,911,380 |
2021-11-05 | $2.36 | $2.36 | $2.36 | $2.36 | $2.36 | 23,931,430 |
2021-11-04 | $2.34 | $2.37 | $2.33 | $2.36 | $2.36 | 13,104,390 |
2021-11-03 | $2.30 | $2.35 | $2.29 | $2.35 | $2.35 | 14,425,080 |
2021-11-02 | $2.36 | $2.37 | $2.28 | $2.30 | $2.30 | 23,291,640 |
2021-11-01 | $2.34 | $2.40 | $2.32 | $2.36 | $2.36 | 17,704,390 |
2021-10-29 | $2.29 | $2.37 | $2.28 | $2.36 | $2.36 | 23,279,350 |
2021-10-28 | $2.31 | $2.33 | $2.27 | $2.28 | $2.28 | 24,413,630 |
2021-10-27 | $2.41 | $2.41 | $2.33 | $2.35 | $2.35 | 22,261,440 |
2021-10-26 | $2.45 | $2.45 | $2.41 | $2.41 | $2.41 | 15,133,590 |
2021-10-25 | $2.40 | $2.47 | $2.38 | $2.44 | $2.44 | 22,195,130 |
2021-10-22 | $2.42 | $2.43 | $2.39 | $2.40 | $2.40 | 21,660,090 |
2021-10-21 | $2.50 | $2.50 | $2.42 | $2.42 | $2.42 | 31,506,980 |
2021-10-20 | $2.51 | $2.53 | $2.49 | $2.49 | $2.49 | 21,334,950 |
2021-10-19 | $2.53 | $2.54 | $2.51 | $2.52 | $2.52 | 19,880,540 |
2021-10-18 | $2.52 | $2.56 | $2.51 | $2.54 | $2.54 | 20,116,490 |
2021-10-15 | $2.57 | $2.57 | $2.52 | $2.54 | $2.54 | 21,859,410 |
2021-10-14 | $2.57 | $2.57 | $2.53 | $2.56 | $2.56 | 18,896,200 |
2021-10-13 | $2.56 | $2.58 | $2.49 | $2.57 | $2.57 | 33,954,990 |
2021-10-12 | $2.58 | $2.61 | $2.52 | $2.55 | $2.55 | 36,662,850 |
2021-10-11 | $2.61 | $2.62 | $2.56 | $2.59 | $2.59 | 28,444,490 |
2021-10-08 | $2.55 | $2.62 | $2.55 | $2.60 | $2.60 | 37,496,820 |
2021-10-07 | $2.53 | $2.53 | $2.53 | $2.53 | $2.53 | 0 |
2021-10-06 | $2.53 | $2.53 | $2.53 | $2.53 | $2.53 | 0 |
2021-09-30 | $2.52 | $2.55 | $2.49 | $2.53 | $2.53 | 28,244,860 |
2021-09-29 | $2.55 | $2.58 | $2.49 | $2.50 | $2.50 | 37,835,980 |
2021-09-28 | $2.58 | $2.60 | $2.53 | $2.59 | $2.59 | 30,993,250 |
2021-09-27 | $2.69 | $2.72 | $2.54 | $2.57 | $2.57 | 51,234,540 |
2021-09-24 | $2.82 | $2.84 | $2.69 | $2.69 | $2.69 | 56,802,520 |
2021-09-23 | $2.73 | $2.88 | $2.73 | $2.82 | $2.82 | 77,310,800 |
2021-09-22 | $2.71 | $2.75 | $2.69 | $2.72 | $2.72 | 33,143,840 |
2021-09-21 | $2.75 | $2.75 | $2.75 | $2.75 | $2.75 | 0 |
2021-09-20 | $2.75 | $2.75 | $2.75 | $2.75 | $2.75 | 0 |
2021-09-17 | $2.77 | $2.79 | $2.69 | $2.75 | $2.75 | 38,150,600 |
2021-09-16 | $2.87 | $2.89 | $2.77 | $2.78 | $2.78 | 44,974,300 |
2021-09-15 | $2.82 | $2.89 | $2.80 | $2.84 | $2.84 | 52,276,100 |
2021-09-14 | $2.90 | $2.93 | $2.81 | $2.83 | $2.83 | 51,268,320 |
2021-09-13 | $2.89 | $2.92 | $2.80 | $2.89 | $2.89 | 53,488,320 |
2021-09-10 | $2.90 | $2.96 | $2.83 | $2.85 | $2.85 | 56,612,960 |
2021-09-09 | $2.91 | $2.95 | $2.87 | $2.89 | $2.89 | 56,127,600 |
2021-09-08 | $2.77 | $2.93 | $2.76 | $2.92 | $2.92 | 99,544,380 |
2021-09-07 | $2.74 | $2.79 | $2.73 | $2.78 | $2.78 | 44,078,350 |
2021-09-06 | $2.75 | $2.80 | $2.70 | $2.74 | $2.74 | 37,168,570 |
2021-09-03 | $2.73 | $2.80 | $2.72 | $2.75 | $2.75 | 55,668,510 |
2021-09-02 | $2.70 | $2.74 | $2.66 | $2.74 | $2.74 | 50,008,390 |
2021-09-01 | $2.66 | $2.79 | $2.64 | $2.72 | $2.72 | 63,437,790 |
2021-08-31 | $2.60 | $2.71 | $2.60 | $2.67 | $2.67 | 51,386,010 |
2021-08-30 | $2.60 | $2.65 | $2.57 | $2.60 | $2.60 | 30,132,420 |
2021-08-27 | $2.68 | $2.69 | $2.56 | $2.59 | $2.59 | 55,732,560 |
2021-08-26 | $2.69 | $2.71 | $2.66 | $2.69 | $2.69 | 31,511,580 |
2021-08-25 | $2.68 | $2.71 | $2.64 | $2.69 | $2.69 | 31,592,220 |
2021-08-24 | $2.73 | $2.76 | $2.67 | $2.67 | $2.67 | 45,395,250 |
2021-08-23 | $2.67 | $2.76 | $2.67 | $2.73 | $2.73 | 37,075,770 |
2021-08-20 | $2.73 | $2.75 | $2.63 | $2.68 | $2.68 | 41,795,270 |
2021-08-19 | $2.84 | $2.87 | $2.74 | $2.75 | $2.75 | 39,834,300 |
2021-08-18 | $2.73 | $2.85 | $2.73 | $2.82 | $2.82 | 44,599,170 |
2021-08-17 | $2.84 | $2.90 | $2.73 | $2.74 | $2.74 | 51,462,560 |
2021-08-16 | $2.83 | $2.93 | $2.81 | $2.85 | $2.85 | 45,525,080 |
2021-08-13 | $2.87 | $2.88 | $2.81 | $2.82 | $2.82 | 37,870,970 |
2021-08-12 | $2.89 | $2.93 | $2.84 | $2.86 | $2.86 | 48,863,280 |
2021-08-11 | $2.78 | $2.97 | $2.76 | $2.91 | $2.91 | 88,466,260 |
2021-08-10 | $2.65 | $2.79 | $2.63 | $2.76 | $2.76 | 57,555,080 |
2021-08-09 | $2.63 | $2.69 | $2.63 | $2.66 | $2.66 | 26,407,600 |
2021-08-06 | $2.68 | $2.71 | $2.63 | $2.65 | $2.65 | 28,404,490 |
2021-08-05 | $2.72 | $2.74 | $2.66 | $2.68 | $2.68 | 37,022,740 |
2021-08-04 | $2.72 | $2.79 | $2.71 | $2.75 | $2.75 | 27,951,160 |
2021-08-03 | $2.72 | $2.78 | $2.71 | $2.72 | $2.72 | 35,876,030 |
2021-08-02 | $2.68 | $2.75 | $2.64 | $2.74 | $2.74 | 37,056,860 |
2021-07-30 | $2.62 | $2.75 | $2.61 | $2.69 | $2.69 | 47,234,520 |
2021-07-29 | $2.58 | $2.67 | $2.57 | $2.64 | $2.64 | 44,412,710 |
2021-07-28 | $2.66 | $2.68 | $2.50 | $2.55 | $2.55 | 51,553,370 |
2021-07-27 | $2.76 | $2.79 | $2.66 | $2.66 | $2.66 | 37,275,450 |
2021-07-26 | $2.82 | $2.83 | $2.72 | $2.77 | $2.77 | 44,090,850 |
2021-07-23 | $2.95 | $2.96 | $2.83 | $2.86 | $2.86 | 57,538,990 |
2021-07-22 | $2.90 | $3.00 | $2.89 | $2.95 | $2.95 | 71,932,890 |
2021-07-21 | $2.91 | $2.95 | $2.86 | $2.92 | $2.92 | 65,413,810 |
2021-07-20 | $2.86 | $2.95 | $2.83 | $2.94 | $2.94 | 65,638,030 |
2021-07-19 | $2.93 | $2.97 | $2.81 | $2.87 | $2.87 | 74,334,290 |
2021-07-16 | $2.69 | $3.05 | $2.67 | $2.92 | $2.92 | 160,667,140 |
2021-07-15 | $2.81 | $2.82 | $2.59 | $2.66 | $2.66 | 95,993,750 |
2021-07-14 | $2.88 | $2.90 | $2.84 | $2.85 | $2.85 | 57,373,710 |
2021-07-13 | $2.78 | $2.94 | $2.76 | $2.90 | $2.90 | 93,250,970 |
2021-07-12 | $2.82 | $2.86 | $2.79 | $2.79 | $2.79 | 50,101,740 |
2021-07-09 | $2.75 | $2.85 | $2.71 | $2.83 | $2.83 | 49,302,130 |
2021-07-08 | $2.81 | $2.84 | $2.77 | $2.78 | $2.78 | 45,098,110 |
2021-07-07 | $2.86 | $2.88 | $2.79 | $2.81 | $2.81 | 57,203,870 |
2021-07-06 | $2.82 | $2.96 | $2.82 | $2.88 | $2.88 | 80,675,920 |
2021-07-05 | $2.82 | $2.87 | $2.76 | $2.83 | $2.83 | 64,350,380 |
2021-07-02 | $2.73 | $2.90 | $2.72 | $2.84 | $2.84 | 78,518,390 |
2021-07-01 | $2.77 | $2.82 | $2.72 | $2.73 | $2.72 | 64,126,520 |
2021-06-30 | $2.83 | $2.87 | $2.73 | $2.77 | $2.76 | 81,875,450 |
2021-06-29 | $2.96 | $2.97 | $2.84 | $2.84 | $2.83 | 79,529,890 |
2021-06-28 | $3.04 | $3.07 | $2.94 | $2.98 | $2.97 | 78,412,580 |
2021-06-25 | $3.10 | $3.13 | $2.92 | $3.03 | $3.02 | 108,522,360 |
2021-06-24 | $3.23 | $3.25 | $3.06 | $3.13 | $3.12 | 133,189,200 |
2021-06-23 | $3.27 | $3.40 | $3.23 | $3.29 | $3.28 | 125,586,800 |
2021-06-22 | $3.46 | $3.58 | $3.24 | $3.27 | $3.26 | 174,805,130 |
2021-06-21 | $3.17 | $3.54 | $3.10 | $3.43 | $3.42 | 216,493,700 |
2021-06-18 | $3.06 | $3.22 | $3.02 | $3.08 | $3.07 | 165,109,700 |
2021-06-17 | $2.82 | $3.42 | $2.80 | $3.12 | $3.11 | 227,275,440 |
2021-06-16 | $2.75 | $2.98 | $2.68 | $2.87 | $2.86 | 146,123,140 |
2021-06-15 | $2.58 | $2.75 | $2.53 | $2.68 | $2.67 | 100,692,400 |
2021-06-14 | $2.53 | $2.53 | $2.53 | $2.53 | $2.52 | 0 |
2021-06-11 | $2.50 | $2.57 | $2.49 | $2.53 | $2.52 | 35,302,950 |
2021-06-10 | $2.51 | $2.53 | $2.48 | $2.51 | $2.50 | 30,688,520 |
2021-06-09 | $2.51 | $2.54 | $2.48 | $2.49 | $2.48 | 33,934,060 |
2021-06-08 | $2.45 | $2.52 | $2.43 | $2.50 | $2.49 | 28,602,480 |
2021-06-07 | $2.45 | $2.47 | $2.43 | $2.46 | $2.45 | 18,309,200 |
2021-06-04 | $2.49 | $2.52 | $2.44 | $2.46 | $2.45 | 28,565,880 |
2021-06-03 | $2.44 | $2.55 | $2.44 | $2.49 | $2.48 | 48,323,540 |
2021-06-02 | $2.41 | $2.46 | $2.39 | $2.44 | $2.43 | 32,991,930 |
2021-06-01 | $2.41 | $2.42 | $2.39 | $2.41 | $2.40 | 22,528,030 |
2021-05-31 | $2.40 | $2.43 | $2.39 | $2.41 | $2.40 | 17,319,620 |
2021-05-28 | $2.43 | $2.45 | $2.38 | $2.40 | $2.39 | 18,427,840 |
2021-05-27 | $2.44 | $2.46 | $2.42 | $2.43 | $2.42 | 17,793,880 |
2021-05-26 | $2.41 | $2.47 | $2.41 | $2.44 | $2.43 | 22,275,020 |
2021-05-25 | $2.41 | $2.43 | $2.38 | $2.42 | $2.41 | 21,224,950 |
2021-05-24 | $2.40 | $2.46 | $2.38 | $2.42 | $2.41 | 26,225,040 |
2021-05-21 | $2.36 | $2.42 | $2.35 | $2.40 | $2.39 | 25,098,730 |
2021-05-20 | $2.38 | $2.39 | $2.34 | $2.35 | $2.34 | 15,302,680 |
2021-05-19 | $2.38 | $2.41 | $2.37 | $2.39 | $2.38 | 15,740,630 |
2021-05-18 | $2.39 | $2.43 | $2.35 | $2.39 | $2.38 | 18,323,950 |
2021-05-17 | $2.44 | $2.45 | $2.38 | $2.38 | $2.37 | 29,442,640 |
2021-05-14 | $2.41 | $2.47 | $2.41 | $2.47 | $2.46 | 34,639,960 |
2021-05-13 | $2.38 | $2.44 | $2.37 | $2.38 | $2.37 | 20,632,820 |
2021-05-12 | $2.37 | $2.41 | $2.35 | $2.40 | $2.39 | 18,585,060 |
2021-05-11 | $2.38 | $2.39 | $2.35 | $2.38 | $2.37 | 20,588,540 |
2021-05-10 | $2.36 | $2.40 | $2.35 | $2.39 | $2.38 | 20,009,610 |
2021-05-07 | $2.32 | $2.38 | $2.30 | $2.36 | $2.35 | 22,675,360 |
2021-05-06 | $2.31 | $2.36 | $2.26 | $2.33 | $2.32 | 31,384,370 |
2021-05-05 | $2.32 | $2.32 | $2.32 | $2.32 | $2.31 | 0 |
2021-05-04 | $2.32 | $2.32 | $2.32 | $2.32 | $2.31 | 0 |
2021-04-30 | $2.39 | $2.40 | $2.29 | $2.32 | $2.31 | 42,441,310 |
2021-04-29 | $2.42 | $2.48 | $2.38 | $2.42 | $2.41 | 24,038,950 |
2021-04-28 | $2.41 | $2.47 | $2.39 | $2.43 | $2.42 | 25,800,890 |
2021-04-27 | $2.55 | $2.55 | $2.39 | $2.42 | $2.41 | 44,073,850 |
2021-04-26 | $2.55 | $2.58 | $2.50 | $2.58 | $2.57 | 20,521,270 |
2021-04-23 | $2.64 | $2.66 | $2.55 | $2.56 | $2.55 | 28,808,020 |
2021-04-22 | $2.66 | $2.67 | $2.61 | $2.64 | $2.63 | 24,335,060 |
2021-04-21 | $2.68 | $2.71 | $2.63 | $2.64 | $2.63 | 26,683,800 |
2021-04-20 | $2.78 | $2.79 | $2.69 | $2.69 | $2.68 | 45,004,840 |
2021-04-19 | $2.74 | $2.83 | $2.73 | $2.76 | $2.75 | 64,032,120 |
2021-04-16 | $2.68 | $2.76 | $2.67 | $2.75 | $2.74 | 32,422,980 |
2021-04-15 | $2.74 | $2.84 | $2.68 | $2.69 | $2.68 | 48,994,050 |
2021-04-14 | $2.67 | $2.81 | $2.64 | $2.77 | $2.76 | 53,314,250 |
2021-04-13 | $2.64 | $2.71 | $2.58 | $2.68 | $2.67 | 34,034,210 |
2021-04-12 | $2.65 | $2.68 | $2.64 | $2.65 | $2.64 | 17,505,080 |
2021-04-09 | $2.66 | $2.69 | $2.63 | $2.66 | $2.65 | 20,858,940 |
2021-04-08 | $2.74 | $2.76 | $2.66 | $2.67 | $2.66 | 33,833,870 |
2021-04-07 | $2.71 | $2.78 | $2.71 | $2.75 | $2.74 | 25,833,970 |
2021-04-06 | $2.70 | $2.75 | $2.70 | $2.74 | $2.73 | 22,555,680 |
2021-04-05 | $2.71 | $2.71 | $2.71 | $2.71 | $2.70 | 0 |
2021-04-02 | $2.76 | $2.76 | $2.70 | $2.71 | $2.70 | 28,303,730 |
2021-04-01 | $2.85 | $2.85 | $2.74 | $2.76 | $2.75 | 49,825,850 |
2021-03-31 | $2.82 | $2.90 | $2.81 | $2.86 | $2.85 | 45,421,160 |
2021-03-30 | $2.90 | $2.93 | $2.80 | $2.82 | $2.81 | 64,425,270 |
2021-03-29 | $3.00 | $3.01 | $2.90 | $2.95 | $2.94 | 100,658,790 |
2021-03-26 | $2.88 | $3.11 | $2.82 | $3.05 | $3.04 | 151,929,630 |
2021-03-25 | $2.84 | $3.03 | $2.72 | $2.92 | $2.91 | 107,425,040 |
2021-03-24 | $2.81 | $3.05 | $2.80 | $2.88 | $2.87 | 101,274,340 |
2021-03-23 | $2.90 | $2.93 | $2.77 | $2.79 | $2.78 | 73,059,840 |
2021-03-22 | $2.73 | $2.95 | $2.69 | $2.91 | $2.90 | 79,518,090 |
2021-03-19 | $2.69 | $2.77 | $2.65 | $2.71 | $2.70 | 44,914,700 |
2021-03-18 | $2.81 | $2.82 | $2.71 | $2.72 | $2.71 | 48,238,970 |
2021-03-17 | $2.91 | $2.93 | $2.79 | $2.83 | $2.82 | 51,830,670 |
2021-03-16 | $2.89 | $2.97 | $2.86 | $2.93 | $2.92 | 69,125,520 |
2021-03-15 | $2.86 | $3.02 | $2.80 | $2.92 | $2.91 | 93,116,460 |
2021-03-12 | $2.73 | $2.86 | $2.72 | $2.82 | $2.81 | 66,469,650 |
2021-03-11 | $2.57 | $2.78 | $2.55 | $2.74 | $2.73 | 60,402,930 |
2021-03-10 | $2.70 | $2.73 | $2.56 | $2.58 | $2.57 | 41,543,040 |
2021-03-09 | $2.81 | $2.85 | $2.60 | $2.69 | $2.68 | 57,690,900 |
2021-03-08 | $2.87 | $2.94 | $2.81 | $2.84 | $2.83 | 63,659,960 |
2021-03-05 | $2.74 | $2.88 | $2.73 | $2.85 | $2.84 | 69,939,110 |
2021-03-04 | $2.75 | $2.80 | $2.71 | $2.76 | $2.75 | 46,856,400 |
2021-03-03 | $2.77 | $2.79 | $2.67 | $2.75 | $2.74 | 46,189,990 |
2021-03-02 | $2.76 | $2.82 | $2.71 | $2.76 | $2.75 | 44,258,030 |
2021-03-01 | $2.69 | $2.84 | $2.69 | $2.77 | $2.76 | 60,539,300 |
2021-02-26 | $2.56 | $2.74 | $2.56 | $2.69 | $2.68 | 58,219,390 |
2021-02-25 | $2.73 | $2.78 | $2.59 | $2.62 | $2.61 | 42,128,180 |
2021-02-24 | $2.58 | $2.73 | $2.57 | $2.68 | $2.67 | 54,771,800 |
2021-02-23 | $2.61 | $2.67 | $2.56 | $2.58 | $2.57 | 33,655,780 |
2021-02-22 | $2.62 | $2.72 | $2.58 | $2.63 | $2.62 | 54,193,100 |
2021-02-19 | $2.46 | $2.61 | $2.43 | $2.61 | $2.60 | 42,780,660 |
2021-02-18 | $2.33 | $2.47 | $2.32 | $2.45 | $2.44 | 38,458,520 |
2021-02-17 | $2.29 | $2.29 | $2.29 | $2.29 | $2.28 | 0 |
2021-02-16 | $2.29 | $2.29 | $2.29 | $2.29 | $2.28 | 0 |
2021-02-15 | $2.29 | $2.29 | $2.29 | $2.29 | $2.28 | 0 |
2021-02-12 | $2.29 | $2.29 | $2.29 | $2.29 | $2.28 | 0 |
2021-02-11 | $2.29 | $2.29 | $2.29 | $2.29 | $2.28 | 0 |
2021-02-10 | $2.34 | $2.35 | $2.28 | $2.29 | $2.28 | 18,127,470 |
2021-02-09 | $2.27 | $2.32 | $2.26 | $2.31 | $2.30 | 17,525,210 |
2021-02-08 | $2.34 | $2.36 | $2.27 | $2.27 | $2.26 | 17,412,860 |
2021-02-05 | $2.36 | $2.40 | $2.31 | $2.32 | $2.31 | 18,642,890 |
2021-02-04 | $2.41 | $2.41 | $2.30 | $2.34 | $2.33 | 24,495,390 |
2021-02-03 | $2.47 | $2.51 | $2.39 | $2.40 | $2.39 | 24,442,360 |
2021-02-02 | $2.51 | $2.60 | $2.46 | $2.48 | $2.47 | 29,758,390 |
2021-02-01 | $2.50 | $2.58 | $2.40 | $2.54 | $2.53 | 47,317,260 |
2021-01-29 | $2.47 | $2.70 | $2.47 | $2.51 | $2.50 | 60,081,590 |
2021-01-28 | $2.41 | $2.52 | $2.41 | $2.44 | $2.43 | 33,959,090 |
2021-01-27 | $2.44 | $2.50 | $2.43 | $2.45 | $2.44 | 25,387,010 |
2021-01-26 | $2.51 | $2.60 | $2.45 | $2.46 | $2.45 | 27,076,820 |
2021-01-25 | $2.63 | $2.65 | $2.51 | $2.52 | $2.51 | 23,555,700 |
2021-01-22 | $2.64 | $2.68 | $2.60 | $2.60 | $2.59 | 28,150,000 |
2021-01-21 | $2.67 | $2.75 | $2.61 | $2.66 | $2.65 | 40,171,420 |
2021-01-20 | $2.71 | $2.77 | $2.62 | $2.67 | $2.66 | 39,368,200 |
2021-01-19 | $2.60 | $2.76 | $2.57 | $2.72 | $2.71 | 55,786,350 |
2021-01-18 | $2.49 | $2.72 | $2.48 | $2.60 | $2.59 | 52,848,340 |
2021-01-15 | $2.39 | $2.55 | $2.38 | $2.52 | $2.51 | 40,552,500 |
2021-01-14 | $2.36 | $2.43 | $2.34 | $2.38 | $2.37 | 25,342,000 |
2021-01-13 | $2.47 | $2.49 | $2.36 | $2.36 | $2.35 | 31,844,190 |
2021-01-12 | $2.49 | $2.57 | $2.47 | $2.49 | $2.48 | 21,301,720 |
2021-01-11 | $2.64 | $2.65 | $2.48 | $2.50 | $2.49 | 34,533,470 |
2021-01-08 | $2.60 | $2.73 | $2.46 | $2.65 | $2.64 | 37,967,560 |
2021-01-07 | $2.78 | $2.80 | $2.58 | $2.62 | $2.61 | 52,064,770 |
2021-01-06 | $2.75 | $2.93 | $2.74 | $2.81 | $2.80 | 64,313,090 |
2021-01-05 | $2.79 | $2.79 | $2.71 | $2.71 | $2.70 | 27,628,110 |
2021-01-04 | $2.68 | $2.81 | $2.68 | $2.79 | $2.78 | 38,731,700 |
2021-01-01 | $2.69 | $2.69 | $2.69 | $2.69 | $2.68 | 0 |
2020-12-31 | $2.69 | $2.72 | $2.65 | $2.69 | $2.68 | 34,369,860 |
2020-12-30 | $2.69 | $2.73 | $2.66 | $2.67 | $2.66 | 24,912,060 |
2020-12-29 | $2.67 | $2.78 | $2.66 | $2.68 | $2.67 | 29,496,170 |
2020-12-28 | $2.71 | $2.74 | $2.64 | $2.67 | $2.66 | 31,159,560 |
2020-12-25 | $2.73 | $2.83 | $2.71 | $2.74 | $2.73 | 29,117,590 |
2020-12-24 | $2.86 | $2.87 | $2.72 | $2.75 | $2.74 | 33,515,060 |
2020-12-23 | $2.85 | $2.93 | $2.83 | $2.87 | $2.86 | 28,152,900 |
2020-12-22 | $2.95 | $2.97 | $2.85 | $2.86 | $2.85 | 29,690,800 |
2020-12-21 | $2.86 | $2.99 | $2.85 | $2.95 | $2.94 | 36,985,490 |
2020-12-18 | $2.94 | $2.97 | $2.85 | $2.86 | $2.85 | 25,701,640 |
2020-12-17 | $2.86 | $2.94 | $2.77 | $2.93 | $2.92 | 37,116,720 |
2020-12-16 | $2.96 | $2.97 | $2.87 | $2.88 | $2.87 | 23,189,060 |
2020-12-15 | $2.98 | $3.02 | $2.95 | $2.98 | $2.97 | 20,900,670 |
2020-12-14 | $2.94 | $3.02 | $2.89 | $2.97 | $2.96 | 27,479,000 |
2020-12-11 | $3.00 | $3.01 | $2.85 | $2.91 | $2.90 | 34,375,720 |
2020-12-10 | $2.95 | $3.04 | $2.93 | $2.99 | $2.98 | 25,828,560 |
2020-12-09 | $3.09 | $3.09 | $2.95 | $2.96 | $2.95 | 37,854,590 |
2020-12-08 | $3.14 | $3.15 | $3.06 | $3.08 | $3.07 | 29,849,110 |
2020-12-07 | $3.26 | $3.26 | $3.13 | $3.13 | $3.12 | 38,472,050 |
2020-12-04 | $3.31 | $3.31 | $3.26 | $3.26 | $3.25 | 29,556,030 |
2020-12-03 | $3.30 | $3.39 | $3.25 | $3.32 | $3.31 | 38,070,850 |
2020-12-02 | $3.33 | $3.35 | $3.27 | $3.29 | $3.28 | 30,894,540 |
2020-12-01 | $3.30 | $3.37 | $3.29 | $3.33 | $3.32 | 34,823,360 |
2020-11-30 | $3.29 | $3.38 | $3.27 | $3.31 | $3.30 | 23,837,450 |
2020-11-27 | $3.32 | $3.37 | $3.25 | $3.29 | $3.28 | 25,045,560 |
2020-11-26 | $3.29 | $3.34 | $3.24 | $3.30 | $3.29 | 34,088,710 |
2020-11-25 | $3.45 | $3.46 | $3.30 | $3.33 | $3.32 | 42,034,200 |
2020-11-24 | $3.40 | $3.53 | $3.38 | $3.47 | $3.46 | 51,241,640 |
2020-11-23 | $3.40 | $3.42 | $3.35 | $3.38 | $3.37 | 31,935,020 |
2020-11-20 | $3.46 | $3.49 | $3.36 | $3.42 | $3.41 | 41,749,440 |
2020-11-19 | $3.39 | $3.54 | $3.33 | $3.50 | $3.49 | 56,917,930 |
2020-11-18 | $3.33 | $3.43 | $3.32 | $3.39 | $3.38 | 34,935,770 |
2020-11-17 | $3.42 | $3.43 | $3.31 | $3.35 | $3.34 | 48,888,370 |
2020-11-16 | $3.53 | $3.54 | $3.43 | $3.45 | $3.44 | 42,681,140 |
2020-11-13 | $3.49 | $3.52 | $3.39 | $3.52 | $3.51 | 39,372,650 |
2020-11-12 | $3.56 | $3.58 | $3.43 | $3.48 | $3.47 | 53,444,170 |
2020-11-11 | $3.65 | $3.67 | $3.52 | $3.54 | $3.53 | 75,328,680 |
2020-11-10 | $3.89 | $3.90 | $3.65 | $3.69 | $3.68 | 109,792,670 |
2020-11-09 | $3.98 | $4.06 | $3.86 | $3.89 | $3.88 | 115,031,700 |
2020-11-06 | $4.08 | $4.11 | $3.77 | $3.81 | $3.80 | 141,517,160 |
2020-11-05 | $3.69 | $4.23 | $3.63 | $4.01 | $4.00 | 209,676,260 |
2020-11-04 | $3.83 | $3.85 | $3.54 | $3.61 | $3.60 | 73,644,180 |
2020-11-03 | $3.63 | $3.78 | $3.60 | $3.73 | $3.72 | 74,802,740 |
2020-11-02 | $3.53 | $3.73 | $3.47 | $3.62 | $3.61 | 73,808,750 |
2020-10-30 | $3.88 | $3.89 | $3.45 | $3.57 | $3.56 | 128,900,970 |
2020-10-29 | $3.95 | $4.06 | $3.80 | $3.84 | $3.83 | 112,336,430 |
2020-10-28 | $4.00 | $4.10 | $3.84 | $4.10 | $4.09 | 104,135,730 |
2020-10-27 | $4.00 | $4.06 | $3.87 | $3.95 | $3.94 | 79,910,320 |
2020-10-26 | $3.96 | $4.15 | $3.92 | $4.02 | $4.01 | 108,894,670 |
2020-10-23 | $4.11 | $4.34 | $3.96 | $3.98 | $3.97 | 144,811,770 |
2020-10-22 | $3.93 | $4.43 | $3.91 | $4.15 | $4.14 | 227,773,040 |
2020-10-21 | $4.15 | $4.17 | $3.87 | $4.01 | $4.00 | 235,851,210 |
2020-10-20 | $3.51 | $4.22 | $3.47 | $4.22 | $4.21 | 177,983,780 |
2020-10-19 | $3.55 | $3.61 | $3.50 | $3.52 | $3.51 | 46,116,630 |
2020-10-16 | $3.52 | $3.59 | $3.48 | $3.54 | $3.53 | 46,558,570 |
2020-10-15 | $3.60 | $3.64 | $3.51 | $3.52 | $3.51 | 61,051,970 |
2020-10-14 | $3.66 | $3.75 | $3.54 | $3.58 | $3.57 | 83,500,570 |
2020-10-13 | $3.58 | $3.78 | $3.46 | $3.71 | $3.70 | 107,024,650 |
2020-10-12 | $3.51 | $3.60 | $3.46 | $3.59 | $3.58 | 61,315,370 |
2020-10-09 | $3.37 | $3.46 | $3.32 | $3.45 | $3.44 | 60,504,110 |
2020-10-08 | $3.26 | $3.26 | $3.26 | $3.26 | $3.25 | 0 |
2020-10-07 | $3.26 | $3.26 | $3.26 | $3.26 | $3.25 | 0 |
2020-10-06 | $3.26 | $3.26 | $3.26 | $3.26 | $3.25 | 0 |
2020-10-05 | $3.26 | $3.26 | $3.26 | $3.26 | $3.25 | 0 |
2020-10-02 | $3.26 | $3.26 | $3.26 | $3.26 | $3.25 | 0 |
2020-10-01 | $3.26 | $3.26 | $3.26 | $3.26 | $3.25 | 0 |
2020-09-30 | $3.30 | $3.31 | $3.23 | $3.26 | $3.25 | 42,248,560 |
2020-09-29 | $3.28 | $3.37 | $3.21 | $3.27 | $3.26 | 54,252,260 |
2020-09-28 | $3.38 | $3.41 | $3.21 | $3.23 | $3.22 | 62,964,420 |
2020-09-25 | $3.52 | $3.55 | $3.31 | $3.37 | $3.36 | 64,813,250 |
2020-09-24 | $3.64 | $3.72 | $3.43 | $3.46 | $3.45 | 91,269,950 |
2020-09-23 | $3.60 | $3.69 | $3.49 | $3.66 | $3.65 | 94,836,960 |
2020-09-22 | $3.67 | $3.79 | $3.54 | $3.57 | $3.56 | 102,474,370 |
2020-09-21 | $3.73 | $3.90 | $3.66 | $3.76 | $3.75 | 92,057,700 |
2020-09-18 | $3.94 | $4.02 | $3.70 | $3.76 | $3.75 | 124,940,080 |
2020-09-17 | $3.79 | $4.10 | $3.64 | $3.97 | $3.96 | 174,772,100 |
2020-09-16 | $3.99 | $4.05 | $3.67 | $3.81 | $3.80 | 136,295,330 |
2020-09-15 | $4.06 | $4.29 | $3.82 | $3.95 | $3.94 | 181,953,080 |
2020-09-14 | $3.66 | $4.16 | $3.60 | $4.09 | $4.08 | 215,011,000 |
2020-09-11 | $3.22 | $3.67 | $3.22 | $3.59 | $3.58 | 178,152,700 |
2020-09-10 | $4.02 | $4.18 | $3.26 | $3.30 | $3.29 | 247,549,340 |
2020-09-09 | $4.70 | $5.35 | $4.01 | $4.07 | $4.06 | 359,686,050 |
2020-09-08 | $4.12 | $5.07 | $4.01 | $4.91 | $4.89 | 304,283,950 |
2020-09-07 | $3.75 | $4.45 | $3.73 | $4.28 | $4.26 | 294,154,090 |
2020-09-04 | $3.30 | $3.87 | $3.30 | $3.72 | $3.71 | 218,243,690 |
2020-09-03 | $3.88 | $3.99 | $3.45 | $3.49 | $3.48 | 312,591,720 |
2020-09-02 | $3.10 | $3.68 | $3.09 | $3.68 | $3.67 | 206,048,110 |
2020-09-01 | $3.03 | $3.09 | $3.00 | $3.07 | $3.06 | 83,497,230 |
2020-08-31 | $3.03 | $3.12 | $2.98 | $2.99 | $2.98 | 92,752,400 |
2020-08-28 | $3.14 | $3.25 | $3.05 | $3.05 | $3.04 | 139,163,590 |
2020-08-27 | $2.90 | $3.31 | $2.85 | $3.21 | $3.20 | 196,809,490 |
2020-08-26 | $3.06 | $3.24 | $2.89 | $2.97 | $2.96 | 196,462,880 |
2020-08-25 | $2.77 | $3.16 | $2.74 | $3.04 | $3.03 | 215,001,760 |
2020-08-24 | $2.69 | $2.98 | $2.62 | $2.78 | $2.77 | 132,999,390 |
2020-08-21 | $2.56 | $2.82 | $2.54 | $2.66 | $2.65 | 96,640,130 |
2020-08-20 | $2.53 | $2.62 | $2.52 | $2.56 | $2.55 | 43,494,400 |
2020-08-19 | $2.58 | $2.67 | $2.55 | $2.56 | $2.55 | 51,751,450 |
2020-08-18 | $2.54 | $2.64 | $2.52 | $2.60 | $2.59 | 54,593,350 |
2020-08-17 | $2.56 | $2.56 | $2.51 | $2.54 | $2.53 | 28,831,400 |
2020-08-14 | $2.51 | $2.56 | $2.47 | $2.53 | $2.52 | 32,208,460 |
2020-08-13 | $2.47 | $2.52 | $2.46 | $2.51 | $2.50 | 38,052,580 |
2020-08-12 | $2.46 | $2.47 | $2.40 | $2.46 | $2.45 | 24,975,030 |
2020-08-11 | $2.55 | $2.55 | $2.43 | $2.45 | $2.44 | 38,227,450 |
2020-08-10 | $2.42 | $2.55 | $2.40 | $2.52 | $2.51 | 57,117,750 |
2020-08-07 | $2.48 | $2.48 | $2.36 | $2.43 | $2.42 | 42,746,190 |
2020-08-06 | $2.48 | $2.51 | $2.43 | $2.47 | $2.46 | 42,062,850 |
2020-08-05 | $2.45 | $2.47 | $2.41 | $2.47 | $2.46 | 44,422,070 |
2020-08-04 | $2.43 | $2.53 | $2.39 | $2.48 | $2.47 | 58,454,180 |
2020-08-03 | $2.37 | $2.43 | $2.36 | $2.43 | $2.42 | 34,017,110 |
2020-07-31 | $2.36 | $2.38 | $2.32 | $2.37 | $2.36 | 28,100,070 |
2020-07-30 | $2.33 | $2.39 | $2.32 | $2.36 | $2.35 | 34,417,530 |
2020-07-29 | $2.30 | $2.34 | $2.27 | $2.33 | $2.32 | 28,610,760 |
2020-07-28 | $2.30 | $2.37 | $2.28 | $2.30 | $2.29 | 27,722,960 |
2020-07-27 | $2.28 | $2.30 | $2.24 | $2.29 | $2.28 | 23,492,780 |
2020-07-24 | $2.35 | $2.39 | $2.25 | $2.27 | $2.26 | 36,382,320 |
2020-07-23 | $2.40 | $2.41 | $2.32 | $2.36 | $2.35 | 34,215,840 |
2020-07-22 | $2.41 | $2.45 | $2.39 | $2.42 | $2.41 | 41,253,570 |
2020-07-21 | $2.45 | $2.47 | $2.39 | $2.41 | $2.40 | 27,606,370 |
2020-07-20 | $2.34 | $2.46 | $2.33 | $2.46 | $2.45 | 45,648,650 |
2020-07-17 | $2.30 | $2.35 | $2.28 | $2.32 | $2.31 | 27,542,970 |
2020-07-16 | $2.38 | $2.45 | $2.30 | $2.30 | $2.29 | 41,853,740 |
2020-07-15 | $2.46 | $2.49 | $2.36 | $2.38 | $2.37 | 41,097,620 |
2020-07-14 | $2.43 | $2.53 | $2.40 | $2.48 | $2.47 | 61,770,340 |
2020-07-13 | $2.35 | $2.43 | $2.34 | $2.41 | $2.40 | 37,013,570 |
2020-07-10 | $2.41 | $2.42 | $2.33 | $2.35 | $2.34 | 45,354,530 |
2020-07-09 | $2.35 | $2.47 | $2.34 | $2.43 | $2.42 | 53,856,850 |
2020-07-08 | $2.31 | $2.36 | $2.30 | $2.35 | $2.34 | 36,092,930 |
2020-07-07 | $2.36 | $2.37 | $2.31 | $2.32 | $2.31 | 43,224,780 |
2020-07-06 | $2.28 | $2.37 | $2.27 | $2.32 | $2.31 | 76,191,850 |
2020-07-03 | $2.23 | $2.29 | $2.22 | $2.27 | $2.26 | 28,465,120 |
2020-07-02 | $2.15 | $2.22 | $2.15 | $2.21 | $2.20 | 20,018,190 |
2020-07-01 | $2.15 | $2.18 | $2.13 | $2.16 | $2.15 | 9,062,840 |
2020-06-30 | $2.14 | $2.17 | $2.13 | $2.15 | $2.14 | 11,977,790 |
2020-06-29 | $2.15 | $2.15 | $2.12 | $2.13 | $2.12 | 7,574,340 |
2020-06-26 | $2.15 | $2.15 | $2.15 | $2.15 | $2.14 | 0 |
2020-06-25 | $2.15 | $2.15 | $2.15 | $2.15 | $2.14 | 0 |
2020-06-24 | $2.20 | $2.20 | $2.13 | $2.15 | $2.14 | 13,515,050 |
2020-06-23 | $2.23 | $2.23 | $2.19 | $2.19 | $2.18 | 8,526,790 |
2020-06-22 | $2.23 | $2.24 | $2.22 | $2.23 | $2.22 | 9,660,310 |
2020-06-19 | $2.23 | $2.23 | $2.22 | $2.22 | $2.21 | 8,010,620 |
2020-06-18 | $2.23 | $2.24 | $2.21 | $2.23 | $2.22 | 10,198,880 |
2020-06-17 | $2.23 | $2.24 | $2.21 | $2.24 | $2.23 | 10,178,380 |
2020-06-16 | $2.24 | $2.25 | $2.22 | $2.24 | $2.23 | 11,840,520 |
2020-06-15 | $2.23 | $2.27 | $2.21 | $2.22 | $2.21 | 12,703,020 |
2020-06-12 | $2.19 | $2.24 | $2.18 | $2.22 | $2.21 | 10,982,080 |
2020-06-11 | $2.22 | $2.26 | $2.21 | $2.24 | $2.23 | 13,875,160 |
2020-06-10 | $2.23 | $2.24 | $2.21 | $2.23 | $2.22 | 6,936,750 |
2020-06-09 | $2.22 | $2.24 | $2.22 | $2.23 | $2.22 | 6,293,800 |
2020-06-08 | $2.25 | $2.27 | $2.22 | $2.22 | $2.21 | 10,512,680 |
2020-06-05 | $2.25 | $2.26 | $2.22 | $2.25 | $2.24 | 11,990,540 |
2020-06-04 | $2.22 | $2.32 | $2.21 | $2.25 | $2.24 | 19,998,810 |
2020-06-03 | $2.23 | $2.24 | $2.21 | $2.21 | $2.20 | 11,654,030 |
2020-06-02 | $2.21 | $2.24 | $2.18 | $2.21 | $2.20 | 15,465,250 |
2020-06-01 | $2.13 | $2.22 | $2.13 | $2.21 | $2.20 | 18,119,980 |
2020-05-29 | $2.12 | $2.15 | $2.11 | $2.13 | $2.12 | 6,913,100 |
2020-05-28 | $2.15 | $2.16 | $2.11 | $2.12 | $2.11 | 6,785,930 |
2020-05-27 | $2.16 | $2.18 | $2.14 | $2.15 | $2.14 | 7,098,780 |
2020-05-26 | $2.15 | $2.19 | $2.14 | $2.17 | $2.16 | 8,765,660 |
2020-05-25 | $2.12 | $2.15 | $2.11 | $2.15 | $2.14 | 6,699,000 |
2020-05-22 | $2.12 | $2.13 | $2.10 | $2.13 | $2.12 | 9,757,990 |
2020-05-21 | $2.14 | $2.15 | $2.12 | $2.13 | $2.12 | 6,747,700 |
2020-05-20 | $2.14 | $2.15 | $2.12 | $2.13 | $2.12 | 7,349,900 |
2020-05-19 | $2.14 | $2.16 | $2.13 | $2.15 | $2.14 | 6,752,370 |
2020-05-18 | $2.14 | $2.15 | $2.12 | $2.12 | $2.11 | 8,333,520 |
2020-05-15 | $2.16 | $2.17 | $2.13 | $2.14 | $2.13 | 9,147,420 |
2020-05-14 | $2.18 | $2.18 | $2.14 | $2.15 | $2.14 | 8,390,400 |
2020-05-13 | $2.17 | $2.20 | $2.15 | $2.18 | $2.17 | 10,555,020 |
2020-05-12 | $2.22 | $2.23 | $2.14 | $2.18 | $2.17 | 13,548,940 |
2020-05-11 | $2.23 | $2.25 | $2.21 | $2.22 | $2.21 | 9,059,900 |
2020-05-08 | $2.22 | $2.25 | $2.21 | $2.23 | $2.22 | 9,982,830 |
2020-05-07 | $2.24 | $2.24 | $2.21 | $2.21 | $2.20 | 10,379,070 |
2020-05-06 | $2.17 | $2.24 | $2.16 | $2.24 | $2.23 | 12,695,460 |
2020-05-05 | $2.19 | $2.19 | $2.19 | $2.19 | $2.18 | 0 |
2020-05-04 | $2.19 | $2.19 | $2.19 | $2.19 | $2.18 | 0 |
2020-05-01 | $2.19 | $2.19 | $2.19 | $2.19 | $2.18 | 0 |
2020-04-30 | $2.14 | $2.20 | $2.14 | $2.19 | $2.18 | 13,054,660 |
2020-04-29 | $2.15 | $2.17 | $2.13 | $2.14 | $2.13 | 10,903,320 |
2020-04-28 | $2.22 | $2.23 | $2.08 | $2.14 | $2.13 | 17,708,410 |
2020-04-27 | $2.25 | $2.28 | $2.19 | $2.21 | $2.20 | 14,019,580 |
2020-04-24 | $2.32 | $2.34 | $2.24 | $2.26 | $2.25 | 15,268,320 |
2020-04-23 | $2.31 | $2.35 | $2.28 | $2.33 | $2.32 | 17,453,300 |
2020-04-22 | $2.29 | $2.32 | $2.27 | $2.31 | $2.30 | 10,595,320 |
2020-04-21 | $2.32 | $2.33 | $2.27 | $2.30 | $2.29 | 12,128,200 |
2020-04-20 | $2.33 | $2.34 | $2.31 | $2.34 | $2.33 | 10,804,420 |
2020-04-17 | $2.31 | $2.35 | $2.31 | $2.33 | $2.32 | 18,496,950 |
2020-04-16 | $2.30 | $2.32 | $2.28 | $2.30 | $2.29 | 11,138,430 |
2020-04-15 | $2.33 | $2.34 | $2.29 | $2.30 | $2.29 | 13,687,700 |
2020-04-14 | $2.31 | $2.34 | $2.30 | $2.34 | $2.33 | 13,156,440 |
2020-04-13 | $2.32 | $2.35 | $2.30 | $2.30 | $2.29 | 14,131,930 |
2020-04-10 | $2.40 | $2.41 | $2.32 | $2.34 | $2.33 | 25,306,490 |
2020-04-09 | $2.45 | $2.47 | $2.42 | $2.43 | $2.42 | 22,235,700 |
2020-04-08 | $2.39 | $2.49 | $2.38 | $2.44 | $2.43 | 29,544,020 |
2020-04-07 | $2.36 | $2.42 | $2.35 | $2.40 | $2.39 | 22,680,610 |
2020-04-06 | $2.33 | $2.33 | $2.33 | $2.33 | $2.32 | 0 |
2020-04-03 | $2.35 | $2.38 | $2.32 | $2.33 | $2.32 | 18,249,660 |
2020-04-02 | $2.30 | $2.39 | $2.29 | $2.39 | $2.38 | 24,809,280 |
2020-04-01 | $2.29 | $2.44 | $2.25 | $2.33 | $2.32 | 34,013,600 |
2020-03-31 | $2.34 | $2.35 | $2.28 | $2.29 | $2.28 | 14,548,600 |
2020-03-30 | $2.35 | $2.37 | $2.28 | $2.32 | $2.31 | 19,693,790 |
2020-03-27 | $2.43 | $2.45 | $2.39 | $2.40 | $2.39 | 15,906,840 |
2020-03-26 | $2.42 | $2.47 | $2.40 | $2.40 | $2.39 | 19,523,400 |
2020-03-25 | $2.45 | $2.46 | $2.41 | $2.44 | $2.43 | 25,185,530 |
2020-03-24 | $2.43 | $2.45 | $2.33 | $2.40 | $2.39 | 22,971,900 |
2020-03-23 | $2.41 | $2.46 | $2.35 | $2.37 | $2.36 | 24,678,770 |
2020-03-20 | $2.52 | $2.53 | $2.44 | $2.51 | $2.50 | 28,765,080 |
2020-03-19 | $2.46 | $2.52 | $2.42 | $2.49 | $2.48 | 33,718,720 |
2020-03-18 | $2.67 | $2.71 | $2.44 | $2.45 | $2.44 | 55,694,520 |
2020-03-17 | $2.70 | $2.73 | $2.54 | $2.66 | $2.65 | 42,282,490 |
2020-03-16 | $2.85 | $2.88 | $2.66 | $2.66 | $2.65 | 68,132,250 |
2020-03-13 | $2.69 | $2.88 | $2.61 | $2.86 | $2.85 | 59,656,290 |
2020-03-12 | $2.79 | $2.91 | $2.75 | $2.82 | $2.81 | 54,317,730 |
2020-03-11 | $2.92 | $3.03 | $2.83 | $2.84 | $2.83 | 96,814,290 |
2020-03-10 | $2.64 | $2.90 | $2.59 | $2.90 | $2.89 | 107,157,530 |
2020-03-09 | $2.75 | $2.82 | $2.64 | $2.64 | $2.63 | 62,619,980 |
2020-03-06 | $2.80 | $2.90 | $2.75 | $2.84 | $2.83 | 70,826,380 |
2020-03-05 | $2.90 | $2.93 | $2.82 | $2.85 | $2.84 | 95,611,190 |
2020-03-04 | $2.72 | $2.94 | $2.72 | $2.93 | $2.92 | 130,065,390 |
2020-03-03 | $3.01 | $3.01 | $2.77 | $2.79 | $2.78 | 195,012,850 |
2020-03-02 | $2.51 | $2.74 | $2.51 | $2.74 | $2.73 | 33,897,370 |
2020-02-28 | $2.65 | $2.69 | $2.46 | $2.49 | $2.48 | 109,587,730 |
2020-02-27 | $2.53 | $2.73 | $2.48 | $2.73 | $2.72 | 99,155,730 |
2020-02-26 | $2.39 | $2.66 | $2.38 | $2.48 | $2.47 | 63,551,230 |
2020-02-25 | $2.39 | $2.43 | $2.33 | $2.43 | $2.42 | 39,777,600 |
2020-02-24 | $2.44 | $2.47 | $2.40 | $2.45 | $2.44 | 32,497,630 |
2020-02-21 | $2.41 | $2.48 | $2.41 | $2.46 | $2.45 | 37,101,440 |
2020-02-20 | $2.38 | $2.43 | $2.36 | $2.42 | $2.41 | 28,772,630 |
2020-02-19 | $2.38 | $2.41 | $2.36 | $2.38 | $2.37 | 27,591,810 |
2020-02-18 | $2.36 | $2.39 | $2.33 | $2.39 | $2.38 | 39,343,770 |
2020-02-17 | $2.26 | $2.35 | $2.26 | $2.35 | $2.34 | 38,382,000 |
2020-02-14 | $2.27 | $2.29 | $2.24 | $2.27 | $2.26 | 21,094,160 |
2020-02-13 | $2.31 | $2.34 | $2.27 | $2.28 | $2.27 | 20,734,760 |
2020-02-12 | $2.29 | $2.33 | $2.28 | $2.32 | $2.31 | 21,527,720 |
2020-02-11 | $2.33 | $2.35 | $2.28 | $2.29 | $2.28 | 24,912,010 |
2020-02-10 | $2.28 | $2.39 | $2.28 | $2.34 | $2.33 | 27,280,390 |
2020-02-07 | $2.23 | $2.29 | $2.21 | $2.27 | $2.26 | 25,573,530 |
2020-02-06 | $2.20 | $2.25 | $2.18 | $2.23 | $2.22 | 22,626,500 |
2020-02-05 | $2.11 | $2.22 | $2.11 | $2.21 | $2.20 | 33,118,440 |
2020-02-04 | $2.04 | $2.14 | $2.04 | $2.12 | $2.11 | 31,227,100 |
2020-02-03 | $2.21 | $2.21 | $2.21 | $2.21 | $2.20 | 4,989,500 |
2020-01-31 | $2.46 | $2.46 | $2.46 | $2.46 | $2.45 | 0 |
2020-01-30 | $2.46 | $2.46 | $2.46 | $2.46 | $2.45 | 0 |
2020-01-29 | $2.46 | $2.46 | $2.46 | $2.46 | $2.45 | 0 |
2020-01-28 | $2.46 | $2.46 | $2.46 | $2.46 | $2.45 | 0 |
2020-01-27 | $2.46 | $2.46 | $2.46 | $2.46 | $2.45 | 0 |
2020-01-24 | $2.46 | $2.46 | $2.46 | $2.46 | $2.45 | 0 |
2020-01-23 | $2.54 | $2.55 | $2.45 | $2.46 | $2.45 | 29,394,040 |
2020-01-22 | $2.57 | $2.59 | $2.53 | $2.56 | $2.55 | 18,317,020 |
2020-01-21 | $2.65 | $2.65 | $2.57 | $2.59 | $2.58 | 27,531,650 |
2020-01-20 | $2.63 | $2.65 | $2.60 | $2.65 | $2.64 | 18,193,930 |
2020-01-17 | $2.66 | $2.67 | $2.62 | $2.63 | $2.62 | 20,034,250 |
2020-01-16 | $2.69 | $2.69 | $2.65 | $2.65 | $2.64 | 17,519,170 |
2020-01-15 | $2.73 | $2.74 | $2.67 | $2.68 | $2.67 | 26,484,380 |
2020-01-14 | $2.72 | $2.76 | $2.71 | $2.74 | $2.73 | 30,483,410 |
2020-01-13 | $2.72 | $2.72 | $2.67 | $2.72 | $2.71 | 25,726,870 |
2020-01-10 | $2.78 | $2.78 | $2.70 | $2.72 | $2.71 | 26,096,330 |
2020-01-09 | $2.73 | $2.77 | $2.72 | $2.75 | $2.74 | 31,496,120 |
2020-01-08 | $2.78 | $2.80 | $2.70 | $2.70 | $2.69 | 43,538,500 |
2020-01-07 | $2.74 | $2.79 | $2.73 | $2.78 | $2.77 | 28,519,560 |
2020-01-06 | $2.69 | $2.77 | $2.67 | $2.74 | $2.73 | 40,571,020 |
2020-01-03 | $2.69 | $2.74 | $2.68 | $2.71 | $2.70 | 33,957,380 |
2020-01-02 | $2.64 | $2.69 | $2.62 | $2.69 | $2.68 | 34,662,170 |
2020-01-01 | $2.61 | $2.61 | $2.61 | $2.61 | $2.60 | 0 |
2019-12-31 | $2.58 | $2.62 | $2.58 | $2.61 | $2.60 | 21,347,310 |
2019-12-30 | $2.61 | $2.61 | $2.55 | $2.59 | $2.58 | 27,960,930 |
2019-12-27 | $2.63 | $2.68 | $2.61 | $2.61 | $2.60 | 26,594,020 |
2019-12-26 | $2.59 | $2.62 | $2.58 | $2.62 | $2.61 | 16,659,580 |
2019-12-25 | $2.60 | $2.62 | $2.57 | $2.59 | $2.58 | 16,770,820 |
2019-12-24 | $2.57 | $2.61 | $2.56 | $2.60 | $2.59 | 18,249,400 |
2019-12-23 | $2.65 | $2.65 | $2.56 | $2.57 | $2.56 | 26,572,420 |
2019-12-20 | $2.72 | $2.72 | $2.64 | $2.65 | $2.64 | 30,475,310 |
2019-12-19 | $2.66 | $2.73 | $2.65 | $2.71 | $2.70 | 44,618,860 |
2019-12-18 | $2.64 | $2.67 | $2.62 | $2.65 | $2.64 | 28,974,060 |
2019-12-17 | $2.57 | $2.65 | $2.56 | $2.64 | $2.63 | 41,408,220 |
2019-12-16 | $2.52 | $2.57 | $2.51 | $2.57 | $2.56 | 22,536,100 |
2019-12-13 | $2.52 | $2.53 | $2.50 | $2.52 | $2.51 | 19,950,950 |
2019-12-12 | $2.54 | $2.56 | $2.50 | $2.50 | $2.49 | 13,323,800 |
2019-12-11 | $2.58 | $2.58 | $2.54 | $2.55 | $2.54 | 17,743,680 |
2019-12-10 | $2.59 | $2.62 | $2.56 | $2.58 | $2.57 | 11,796,300 |
2019-12-09 | $2.60 | $2.60 | $2.56 | $2.57 | $2.56 | 7,994,380 |
2019-12-06 | $2.58 | $2.60 | $2.57 | $2.59 | $2.58 | 7,108,960 |
2019-12-05 | $2.60 | $2.60 | $2.57 | $2.58 | $2.57 | 10,138,670 |
2019-12-04 | $2.55 | $2.61 | $2.54 | $2.60 | $2.59 | 16,015,410 |
2019-12-03 | $2.50 | $2.57 | $2.49 | $2.57 | $2.56 | 10,581,850 |
2019-12-02 | $2.51 | $2.53 | $2.50 | $2.51 | $2.50 | 6,180,680 |
2019-11-29 | $2.52 | $2.52 | $2.49 | $2.51 | $2.50 | 8,991,140 |
2019-11-28 | $2.53 | $2.55 | $2.50 | $2.51 | $2.50 | 8,050,600 |
2019-11-27 | $2.55 | $2.57 | $2.53 | $2.54 | $2.53 | 7,591,400 |
2019-11-26 | $2.58 | $2.61 | $2.54 | $2.56 | $2.55 | 12,049,100 |
2019-11-25 | $2.53 | $2.60 | $2.51 | $2.60 | $2.59 | 17,581,100 |
2019-11-22 | $2.57 | $2.60 | $2.52 | $2.53 | $2.52 | 12,432,630 |
2019-11-21 | $2.53 | $2.58 | $2.51 | $2.57 | $2.56 | 12,188,840 |
2019-11-20 | $2.53 | $2.59 | $2.53 | $2.54 | $2.53 | 11,815,270 |
2019-11-19 | $2.49 | $2.55 | $2.48 | $2.54 | $2.53 | 14,949,460 |
2019-11-18 | $2.47 | $2.51 | $2.46 | $2.50 | $2.49 | 7,051,510 |
2019-11-15 | $2.51 | $2.52 | $2.47 | $2.48 | $2.47 | 9,196,360 |
2019-11-14 | $2.51 | $2.53 | $2.50 | $2.51 | $2.50 | 7,185,630 |
2019-11-13 | $2.53 | $2.54 | $2.48 | $2.50 | $2.49 | 8,449,660 |
2019-11-12 | $2.49 | $2.55 | $2.48 | $2.53 | $2.52 | 12,581,520 |
2019-11-11 | $2.57 | $2.57 | $2.47 | $2.47 | $2.46 | 16,597,170 |
2019-11-08 | $2.63 | $2.64 | $2.58 | $2.58 | $2.57 | 11,167,600 |
2019-11-07 | $2.61 | $2.63 | $2.59 | $2.62 | $2.61 | 10,990,970 |
2019-11-06 | $2.60 | $2.63 | $2.58 | $2.61 | $2.60 | 14,461,210 |
2019-11-05 | $2.63 | $2.64 | $2.56 | $2.60 | $2.59 | 14,818,340 |
2019-11-04 | $2.69 | $2.70 | $2.59 | $2.63 | $2.62 | 29,981,220 |
2019-11-01 | $2.68 | $2.71 | $2.64 | $2.66 | $2.65 | 31,221,170 |
2019-10-31 | $2.83 | $2.84 | $2.67 | $2.71 | $2.70 | 31,327,910 |
2019-10-30 | $2.91 | $2.92 | $2.82 | $2.83 | $2.82 | 15,695,750 |
2019-10-29 | $3.02 | $3.03 | $2.91 | $2.92 | $2.91 | 18,652,810 |
2019-10-28 | $3.03 | $3.06 | $2.98 | $3.03 | $3.02 | 20,911,610 |
2019-10-25 | $3.02 | $3.04 | $3.00 | $3.03 | $3.02 | 7,395,830 |
2019-10-24 | $3.00 | $3.06 | $2.98 | $3.03 | $3.02 | 11,217,890 |
2019-10-23 | $3.00 | $3.05 | $2.96 | $3.02 | $3.01 | 16,976,540 |
2019-10-22 | $2.91 | $3.02 | $2.89 | $2.99 | $2.98 | 13,719,520 |
2019-10-21 | $2.94 | $2.95 | $2.88 | $2.91 | $2.90 | 7,614,210 |
2019-10-18 | $2.97 | $2.99 | $2.90 | $2.92 | $2.91 | 12,244,820 |
2019-10-17 | $2.98 | $3.00 | $2.95 | $2.96 | $2.95 | 8,706,050 |
2019-10-16 | $3.04 | $3.04 | $2.97 | $2.99 | $2.98 | 14,958,190 |
2019-10-15 | $3.08 | $3.09 | $3.01 | $3.03 | $3.02 | 16,843,170 |
2019-10-14 | $3.08 | $3.13 | $3.07 | $3.10 | $3.09 | 15,726,460 |
2019-10-11 | $3.05 | $3.07 | $3.01 | $3.06 | $3.05 | 10,967,120 |
2019-10-10 | $3.01 | $3.05 | $3.01 | $3.04 | $3.03 | 11,082,050 |
2019-10-09 | $2.97 | $3.02 | $2.97 | $3.01 | $3.00 | 9,656,780 |
2019-10-08 | $3.01 | $3.06 | $2.99 | $3.01 | $3.00 | 9,293,280 |
2019-10-07 | $2.99 | $2.99 | $2.99 | $2.99 | $2.98 | 0 |
2019-10-04 | $2.99 | $2.99 | $2.99 | $2.99 | $2.98 | 0 |
2019-10-03 | $2.99 | $2.99 | $2.99 | $2.99 | $2.98 | 0 |
2019-10-02 | $2.99 | $2.99 | $2.99 | $2.99 | $2.98 | 0 |
2019-10-01 | $2.99 | $2.99 | $2.99 | $2.99 | $2.98 | 0 |
2019-09-30 | $3.04 | $3.05 | $2.99 | $2.99 | $2.98 | 7,042,500 |
2019-09-27 | $3.01 | $3.06 | $3.00 | $3.04 | $3.03 | 11,174,850 |
2019-09-26 | $3.06 | $3.09 | $2.99 | $3.00 | $2.99 | 15,774,820 |
2019-09-25 | $3.16 | $3.16 | $3.05 | $3.05 | $3.04 | 16,014,200 |
2019-09-24 | $3.19 | $3.20 | $3.16 | $3.17 | $3.16 | 12,067,650 |
2019-09-23 | $3.27 | $3.28 | $3.16 | $3.18 | $3.17 | 13,265,180 |
2019-09-20 | $3.23 | $3.29 | $3.21 | $3.29 | $3.28 | 17,365,080 |
2019-09-19 | $3.26 | $3.26 | $3.16 | $3.24 | $3.23 | 15,917,160 |
2019-09-18 | $3.29 | $3.30 | $3.24 | $3.25 | $3.24 | 9,980,640 |
2019-09-17 | $3.39 | $3.40 | $3.23 | $3.29 | $3.28 | 24,294,740 |
2019-09-16 | $3.38 | $3.43 | $3.35 | $3.41 | $3.40 | 21,095,430 |
2019-09-13 | $3.37 | $3.37 | $3.37 | $3.37 | $3.36 | 0 |
2019-09-12 | $3.37 | $3.38 | $3.32 | $3.37 | $3.36 | 16,582,850 |
2019-09-11 | $3.42 | $3.46 | $3.34 | $3.36 | $3.35 | 19,710,820 |
2019-09-10 | $3.37 | $3.43 | $3.34 | $3.42 | $3.41 | 20,715,330 |
2019-09-09 | $3.34 | $3.37 | $3.31 | $3.37 | $3.36 | 14,125,240 |
2019-09-06 | $3.32 | $3.34 | $3.26 | $3.30 | $3.29 | 15,031,550 |
2019-09-05 | $3.33 | $3.37 | $3.30 | $3.31 | $3.30 | 16,259,520 |
2019-09-04 | $3.25 | $3.31 | $3.23 | $3.30 | $3.29 | 10,313,590 |
2019-09-03 | $3.26 | $3.28 | $3.23 | $3.27 | $3.26 | 9,692,000 |
2019-09-02 | $3.16 | $3.26 | $3.16 | $3.24 | $3.23 | 10,714,800 |
2019-08-30 | $3.30 | $3.35 | $3.19 | $3.19 | $3.18 | 19,142,720 |
2019-08-29 | $3.47 | $3.55 | $3.32 | $3.33 | $3.32 | 34,493,320 |
2019-08-28 | $3.28 | $3.33 | $3.25 | $3.31 | $3.30 | 15,676,780 |
2019-08-27 | $3.21 | $3.28 | $3.20 | $3.26 | $3.25 | 11,324,180 |
2019-08-26 | $3.14 | $3.23 | $3.12 | $3.19 | $3.18 | 12,450,920 |
2019-08-23 | $3.21 | $3.25 | $3.19 | $3.24 | $3.23 | 12,644,260 |
2019-08-22 | $3.20 | $3.22 | $3.17 | $3.21 | $3.20 | 8,145,860 |
2019-08-21 | $3.17 | $3.26 | $3.17 | $3.20 | $3.19 | 11,209,440 |
2019-08-20 | $3.19 | $3.23 | $3.16 | $3.19 | $3.18 | 12,830,110 |
2019-08-19 | $3.08 | $3.22 | $3.07 | $3.17 | $3.16 | 14,887,560 |
2019-08-16 | $3.03 | $3.08 | $2.98 | $3.06 | $3.05 | 7,372,550 |
2019-08-15 | $3.00 | $3.05 | $2.91 | $3.04 | $3.03 | 11,917,810 |
2019-08-14 | $3.08 | $3.12 | $3.06 | $3.07 | $3.06 | 7,413,010 |
2019-08-13 | $3.07 | $3.08 | $3.04 | $3.05 | $3.04 | 5,184,780 |
2019-08-12 | $3.07 | $3.10 | $3.04 | $3.10 | $3.09 | 6,344,140 |
2019-08-09 | $3.09 | $3.14 | $3.04 | $3.06 | $3.05 | 9,882,570 |
2019-08-08 | $3.10 | $3.11 | $3.06 | $3.07 | $3.06 | 8,848,340 |
2019-08-07 | $3.12 | $3.14 | $3.07 | $3.08 | $3.07 | 6,362,880 |
2019-08-06 | $3.18 | $3.23 | $3.05 | $3.10 | $3.09 | 14,241,370 |
2019-08-05 | $3.21 | $3.27 | $3.20 | $3.24 | $3.23 | 5,977,780 |
2019-08-02 | $3.27 | $3.31 | $3.22 | $3.24 | $3.23 | 9,131,100 |
2019-08-01 | $3.35 | $3.36 | $3.29 | $3.33 | $3.32 | 11,232,260 |
2019-07-31 | $3.43 | $3.43 | $3.35 | $3.37 | $3.36 | 9,096,460 |
2019-07-30 | $3.43 | $3.47 | $3.42 | $3.43 | $3.42 | 6,748,860 |
2019-07-29 | $3.46 | $3.46 | $3.42 | $3.43 | $3.42 | 5,383,080 |
2019-07-26 | $3.45 | $3.46 | $3.43 | $3.45 | $3.44 | 6,641,720 |
2019-07-25 | $3.45 | $3.46 | $3.41 | $3.44 | $3.43 | 8,214,100 |
2019-07-24 | $3.43 | $3.49 | $3.42 | $3.45 | $3.44 | 7,171,000 |
2019-07-23 | $3.42 | $3.46 | $3.40 | $3.42 | $3.41 | 9,186,840 |
2019-07-22 | $3.60 | $3.60 | $3.40 | $3.41 | $3.40 | 14,009,800 |
2019-07-19 | $3.63 | $3.68 | $3.56 | $3.58 | $3.57 | 15,045,340 |
2019-07-18 | $3.69 | $3.69 | $3.61 | $3.61 | $3.60 | 9,151,420 |
2019-07-17 | $3.70 | $3.75 | $3.68 | $3.71 | $3.70 | 7,634,280 |
2019-07-16 | $3.68 | $3.78 | $3.67 | $3.73 | $3.72 | 11,202,830 |
2019-07-15 | $3.70 | $3.74 | $3.60 | $3.69 | $3.68 | 16,714,030 |
2019-07-12 | $3.74 | $3.78 | $3.72 | $3.77 | $3.76 | 6,182,520 |
2019-07-11 | $3.77 | $3.81 | $3.73 | $3.74 | $3.73 | 6,575,920 |
2019-07-10 | $3.80 | $3.82 | $3.75 | $3.76 | $3.75 | 6,579,150 |
2019-07-09 | $3.74 | $3.83 | $3.74 | $3.81 | $3.80 | 8,789,460 |
2019-07-08 | $3.94 | $3.95 | $3.73 | $3.77 | $3.76 | 19,183,690 |
2019-07-05 | $4.02 | $4.04 | $3.93 | $3.97 | $3.96 | 11,863,920 |
2019-07-04 | $3.98 | $4.12 | $3.93 | $3.99 | $3.98 | 24,403,110 |
2019-07-03 | $4.00 | $4.23 | $3.97 | $4.01 | $4.00 | 40,732,730 |
2019-07-02 | $3.99 | $4.04 | $3.94 | $3.97 | $3.96 | 19,460,850 |
2019-07-01 | $3.99 | $4.02 | $3.94 | $4.02 | $4.01 | 31,723,860 |
2019-06-28 | $3.88 | $3.97 | $3.77 | $3.93 | $3.92 | 20,424,930 |
2019-06-27 | $3.87 | $3.92 | $3.86 | $3.90 | $3.89 | 14,336,010 |
2019-06-26 | $3.83 | $3.91 | $3.81 | $3.88 | $3.87 | 15,515,950 |
2019-06-25 | $3.95 | $3.95 | $3.82 | $3.85 | $3.84 | 15,635,320 |
2019-06-24 | $3.93 | $3.99 | $3.90 | $3.92 | $3.91 | 21,221,100 |
2019-06-21 | $4.01 | $4.08 | $3.91 | $3.98 | $3.97 | 37,427,590 |
2019-06-20 | $3.75 | $4.13 | $3.72 | $3.94 | $3.93 | 40,894,990 |
2019-06-19 | $3.77 | $3.80 | $3.74 | $3.75 | $3.74 | 14,532,570 |
2019-06-18 | $3.75 | $3.76 | $3.70 | $3.71 | $3.70 | 8,377,580 |
2019-06-17 | $3.75 | $3.77 | $3.71 | $3.74 | $3.73 | 8,609,400 |
2019-06-14 | $3.88 | $3.90 | $3.73 | $3.74 | $3.73 | 15,952,910 |
2019-06-13 | $3.85 | $3.91 | $3.79 | $3.89 | $3.88 | 17,909,930 |
2019-06-12 | $3.89 | $4.03 | $3.85 | $3.85 | $3.84 | 25,682,710 |
2019-06-11 | $3.72 | $3.87 | $3.69 | $3.87 | $3.86 | 20,710,100 |
2019-06-10 | $3.71 | $3.75 | $3.69 | $3.72 | $3.71 | 8,590,840 |
2019-06-07 | $3.70 | $3.70 | $3.70 | $3.70 | $3.69 | 0 |
2019-06-06 | $3.82 | $3.82 | $3.67 | $3.70 | $3.69 | 13,509,680 |
2019-06-05 | $3.86 | $3.86 | $3.79 | $3.81 | $3.80 | 11,665,840 |
2019-06-04 | $3.87 | $3.88 | $3.78 | $3.80 | $3.79 | 13,502,600 |
2019-06-03 | $3.98 | $4.00 | $3.83 | $3.88 | $3.87 | 15,308,320 |
2019-05-31 | $4.08 | $4.09 | $3.97 | $3.99 | $3.98 | 21,192,170 |
2019-05-30 | $4.19 | $4.28 | $4.05 | $4.10 | $4.09 | 37,332,720 |
2019-05-29 | $4.00 | $4.07 | $3.96 | $4.05 | $4.04 | 21,007,300 |
2019-05-28 | $3.96 | $4.18 | $3.93 | $4.05 | $4.04 | 31,875,230 |
2019-05-27 | $3.83 | $3.96 | $3.79 | $3.96 | $3.95 | 17,807,170 |
2019-05-24 | $3.83 | $3.86 | $3.77 | $3.83 | $3.82 | 12,303,000 |
2019-05-23 | $3.96 | $3.96 | $3.80 | $3.82 | $3.81 | 21,293,940 |
2019-05-22 | $4.07 | $4.10 | $3.91 | $3.96 | $3.95 | 27,366,300 |
2019-05-21 | $4.00 | $4.10 | $3.97 | $4.10 | $4.09 | 20,910,130 |
2019-05-20 | $4.04 | $4.06 | $3.82 | $4.00 | $3.99 | 28,536,020 |
2019-05-17 | $4.38 | $4.43 | $3.97 | $4.01 | $4.00 | 50,166,790 |
2019-05-16 | $4.38 | $4.45 | $4.34 | $4.40 | $4.38 | 40,504,760 |
2019-05-15 | $4.30 | $4.47 | $4.18 | $4.42 | $4.40 | 59,600,670 |
2019-05-14 | $4.39 | $4.55 | $4.16 | $4.23 | $4.22 | 61,360,220 |
2019-05-13 | $4.65 | $4.65 | $4.38 | $4.47 | $4.45 | 71,888,100 |
2019-05-10 | $4.67 | $5.16 | $4.60 | $4.83 | $4.81 | 132,745,480 |
2019-05-09 | $4.79 | $4.79 | $4.62 | $4.76 | $4.74 | 101,325,020 |
2019-05-08 | $4.35 | $4.35 | $4.35 | $4.35 | $4.33 | 6,448,420 |
2019-05-07 | $3.86 | $4.01 | $3.86 | $3.95 | $3.94 | 17,135,210 |
2019-05-06 | $4.01 | $4.08 | $3.75 | $3.84 | $3.83 | 24,780,940 |
2019-05-03 | $4.15 | $4.15 | $4.15 | $4.15 | $4.14 | 0 |
2019-05-02 | $4.15 | $4.15 | $4.15 | $4.15 | $4.14 | 0 |
2019-05-01 | $4.15 | $4.15 | $4.15 | $4.15 | $4.14 | 0 |
2019-04-30 | $4.01 | $4.18 | $4.01 | $4.15 | $4.14 | 15,182,520 |
2019-04-29 | $4.28 | $4.32 | $3.96 | $4.05 | $4.04 | 25,853,230 |
2019-04-26 | $4.44 | $4.45 | $4.23 | $4.26 | $4.25 | 26,140,140 |
2019-04-25 | $4.68 | $4.83 | $4.38 | $4.42 | $4.40 | 48,512,500 |
2019-04-24 | $4.71 | $4.92 | $4.66 | $4.87 | $4.85 | 35,540,760 |
2019-04-23 | $4.82 | $4.82 | $4.65 | $4.69 | $4.67 | 29,368,580 |
2019-04-22 | $5.08 | $5.09 | $4.80 | $4.86 | $4.84 | 43,135,290 |
2019-04-19 | $5.01 | $5.09 | $4.96 | $5.07 | $5.05 | 41,007,240 |
2019-04-18 | $4.88 | $5.17 | $4.82 | $5.09 | $5.07 | 66,106,250 |
2019-04-17 | $4.79 | $4.98 | $4.77 | $4.88 | $4.86 | 55,477,220 |
2019-04-16 | $4.66 | $4.79 | $4.55 | $4.78 | $4.76 | 29,456,790 |
2019-04-15 | $4.81 | $4.90 | $4.69 | $4.71 | $4.69 | 33,869,120 |
2019-04-12 | $4.67 | $4.80 | $4.65 | $4.77 | $4.75 | 23,955,820 |
2019-04-11 | $4.83 | $4.86 | $4.67 | $4.68 | $4.66 | 28,825,510 |
2019-04-10 | $4.77 | $4.93 | $4.72 | $4.78 | $4.76 | 54,141,600 |
2019-04-09 | $4.57 | $5.07 | $4.56 | $4.84 | $4.82 | 82,452,740 |
2019-04-08 | $4.71 | $4.73 | $4.52 | $4.61 | $4.59 | 36,684,260 |
2019-04-05 | $4.68 | $4.68 | $4.68 | $4.68 | $4.66 | 0 |
2019-04-04 | $4.81 | $4.85 | $4.66 | $4.68 | $4.66 | 39,186,110 |
2019-04-03 | $4.75 | $4.81 | $4.68 | $4.77 | $4.75 | 32,210,030 |
2019-04-02 | $4.87 | $4.95 | $4.75 | $4.75 | $4.73 | 72,288,030 |
2019-04-01 | $4.50 | $4.81 | $4.42 | $4.81 | $4.79 | 58,966,540 |
2019-03-29 | $4.22 | $4.37 | $4.19 | $4.37 | $4.35 | 16,386,510 |
2019-03-28 | $4.24 | $4.32 | $4.20 | $4.21 | $4.20 | 12,194,400 |
2019-03-27 | $4.30 | $4.33 | $4.21 | $4.27 | $4.26 | 12,749,140 |
2019-03-26 | $4.47 | $4.49 | $4.26 | $4.29 | $4.27 | 18,974,970 |
2019-03-25 | $4.46 | $4.53 | $4.45 | $4.46 | $4.44 | 17,028,800 |
2019-03-22 | $4.60 | $4.61 | $4.47 | $4.57 | $4.55 | 20,604,260 |
2019-03-21 | $4.55 | $4.64 | $4.53 | $4.61 | $4.59 | 26,160,840 |
2019-03-20 | $4.57 | $4.59 | $4.44 | $4.56 | $4.54 | 19,258,140 |
2019-03-19 | $4.56 | $4.63 | $4.50 | $4.57 | $4.55 | 21,759,140 |
2019-03-18 | $4.48 | $4.58 | $4.40 | $4.57 | $4.55 | 22,477,800 |
2019-03-15 | $4.46 | $4.54 | $4.38 | $4.46 | $4.44 | 23,118,400 |
2019-03-14 | $4.60 | $4.68 | $4.36 | $4.44 | $4.42 | 26,694,430 |
2019-03-13 | $4.76 | $4.81 | $4.54 | $4.62 | $4.60 | 32,503,170 |
2019-03-12 | $4.80 | $4.90 | $4.70 | $4.81 | $4.79 | 54,788,550 |
2019-03-11 | $4.48 | $4.89 | $4.47 | $4.82 | $4.80 | 41,822,210 |
2019-03-08 | $4.81 | $4.88 | $4.46 | $4.48 | $4.46 | 50,959,920 |
2019-03-07 | $4.85 | $5.06 | $4.74 | $4.96 | $4.94 | 66,922,980 |
2019-03-06 | $4.74 | $4.85 | $4.66 | $4.85 | $4.83 | 63,425,480 |
2019-03-05 | $4.59 | $4.83 | $4.51 | $4.76 | $4.74 | 52,055,150 |
2019-03-04 | $4.54 | $4.73 | $4.54 | $4.59 | $4.57 | 36,523,940 |
2019-03-01 | $4.56 | $4.60 | $4.41 | $4.54 | $4.52 | 17,998,220 |
2019-02-28 | $4.53 | $4.60 | $4.48 | $4.56 | $4.54 | 20,517,640 |
2019-02-27 | $4.59 | $4.80 | $4.49 | $4.56 | $4.54 | 46,715,520 |
2019-02-26 | $4.40 | $4.84 | $4.34 | $4.68 | $4.66 | 66,235,860 |
2019-02-25 | $4.23 | $4.41 | $4.22 | $4.40 | $4.38 | 32,069,520 |
2019-02-22 | $4.17 | $4.22 | $4.15 | $4.22 | $4.21 | 15,153,230 |
2019-02-21 | $4.22 | $4.33 | $4.16 | $4.18 | $4.17 | 19,507,940 |
2019-02-20 | $4.24 | $4.30 | $4.18 | $4.22 | $4.21 | 14,562,020 |
2019-02-19 | $4.23 | $4.36 | $4.21 | $4.28 | $4.26 | 24,499,570 |
2019-02-18 | $4.23 | $4.25 | $4.14 | $4.24 | $4.23 | 26,166,100 |
2019-02-15 | $4.10 | $4.26 | $4.07 | $4.17 | $4.16 | 23,635,320 |
2019-02-14 | $4.08 | $4.16 | $4.06 | $4.10 | $4.09 | 11,687,400 |
2019-02-13 | $4.00 | $4.24 | $3.98 | $4.16 | $4.15 | 27,842,730 |
2019-02-12 | $3.99 | $4.03 | $3.96 | $4.00 | $3.99 | 10,212,410 |
2019-02-11 | $3.92 | $4.06 | $3.92 | $3.99 | $3.98 | 10,307,030 |
2019-02-08 | $3.91 | $3.91 | $3.91 | $3.91 | $3.90 | 0 |
2019-02-07 | $3.91 | $3.91 | $3.91 | $3.91 | $3.90 | 0 |
2019-02-06 | $3.91 | $3.91 | $3.91 | $3.91 | $3.90 | 0 |
2019-02-05 | $3.91 | $3.91 | $3.91 | $3.91 | $3.90 | 0 |
2019-02-04 | $3.91 | $3.91 | $3.91 | $3.91 | $3.90 | 0 |
2019-02-01 | $3.86 | $3.98 | $3.85 | $3.91 | $3.90 | 5,718,100 |
2019-01-31 | $3.91 | $4.00 | $3.81 | $3.83 | $3.82 | 7,176,700 |
2019-01-30 | $3.94 | $4.05 | $3.88 | $3.95 | $3.94 | 9,620,870 |
2019-01-29 | $3.84 | $3.98 | $3.78 | $3.94 | $3.93 | 15,171,850 |
2019-01-28 | $3.95 | $3.98 | $3.72 | $3.82 | $3.81 | 21,234,150 |
2019-01-25 | $4.12 | $4.12 | $4.04 | $4.08 | $4.07 | 7,242,540 |
2019-01-24 | $4.00 | $4.10 | $4.00 | $4.10 | $4.09 | 10,310,330 |
2019-01-23 | $4.01 | $4.05 | $4.00 | $4.04 | $4.03 | 5,592,500 |
2019-01-22 | $4.05 | $4.09 | $3.98 | $4.03 | $4.02 | 9,009,840 |
2019-01-21 | $4.13 | $4.15 | $4.05 | $4.07 | $4.06 | 7,937,230 |
2019-01-18 | $4.04 | $4.27 | $4.03 | $4.07 | $4.06 | 18,007,310 |
2019-01-17 | $4.13 | $4.14 | $3.99 | $4.05 | $4.04 | 14,496,400 |
2019-01-16 | $4.25 | $4.47 | $4.10 | $4.10 | $4.09 | 32,360,490 |
2019-01-15 | $4.11 | $4.28 | $4.10 | $4.20 | $4.19 | 18,702,130 |
2019-01-14 | $3.98 | $4.28 | $3.94 | $4.15 | $4.14 | 25,358,320 |
2019-01-11 | $3.93 | $4.02 | $3.85 | $3.98 | $3.97 | 13,049,850 |
2019-01-10 | $3.91 | $3.96 | $3.86 | $3.88 | $3.87 | 9,401,190 |
2019-01-09 | $3.93 | $4.05 | $3.86 | $3.93 | $3.92 | 18,649,560 |
2019-01-08 | $3.72 | $3.95 | $3.70 | $3.91 | $3.90 | 22,544,050 |
2019-01-07 | $3.66 | $3.75 | $3.65 | $3.74 | $3.73 | 11,021,260 |
2019-01-04 | $3.53 | $3.65 | $3.49 | $3.64 | $3.63 | 10,498,010 |
2019-01-03 | $3.61 | $3.64 | $3.56 | $3.57 | $3.56 | 7,058,240 |
2019-01-02 | $3.63 | $3.65 | $3.60 | $3.61 | $3.60 | 5,428,990 |
2019-01-01 | $3.63 | $3.63 | $3.63 | $3.63 | $3.62 | 0 |
2018-12-31 | $3.63 | $3.63 | $3.63 | $3.63 | $3.62 | 0 |
2018-12-28 | $3.62 | $3.66 | $3.61 | $3.63 | $3.62 | 6,952,780 |
2018-12-27 | $3.73 | $3.74 | $3.62 | $3.62 | $3.61 | 9,500,930 |
2018-12-26 | $3.89 | $3.89 | $3.89 | $3.89 | $3.88 | 0 |
2018-12-25 | $3.89 | $3.89 | $3.89 | $3.89 | $3.88 | 0 |
2018-12-24 | $3.88 | $3.90 | $3.86 | $3.89 | $3.88 | 7,262,880 |
2018-12-21 | $3.94 | $3.97 | $3.84 | $3.88 | $3.87 | 9,399,210 |
2018-12-20 | $3.94 | $3.98 | $3.91 | $3.96 | $3.95 | 8,781,880 |
2018-12-19 | $3.98 | $3.99 | $3.93 | $3.94 | $3.93 | 7,312,890 |
2018-12-18 | $3.99 | $4.03 | $3.94 | $3.97 | $3.96 | 8,742,920 |
2018-12-17 | $4.00 | $4.01 | $3.91 | $4.01 | $4.00 | 10,561,360 |
2018-12-14 | $4.15 | $4.17 | $3.99 | $4.01 | $4.00 | 14,076,020 |
2018-12-13 | $4.13 | $4.19 | $4.10 | $4.15 | $4.14 | 8,208,420 |
2018-12-12 | $4.17 | $4.19 | $4.11 | $4.13 | $4.12 | 7,125,730 |
2018-12-11 | $4.11 | $4.16 | $4.06 | $4.16 | $4.15 | 7,182,010 |
2018-12-10 | $4.14 | $4.19 | $4.08 | $4.08 | $4.07 | 8,602,050 |
2018-12-07 | $4.23 | $4.27 | $4.19 | $4.21 | $4.20 | 7,388,360 |
2018-12-06 | $4.28 | $4.31 | $4.18 | $4.20 | $4.19 | 10,523,300 |
2018-12-05 | $4.28 | $4.31 | $4.24 | $4.28 | $4.26 | 11,629,870 |
2018-12-04 | $4.33 | $4.37 | $4.30 | $4.34 | $4.32 | 13,586,020 |
2018-12-03 | $4.27 | $4.40 | $4.25 | $4.33 | $4.31 | 20,490,180 |
2018-11-30 | $4.22 | $4.22 | $4.05 | $4.17 | $4.16 | 20,579,070 |
2018-11-29 | $4.44 | $4.46 | $4.20 | $4.24 | $4.23 | 17,740,120 |
2018-11-28 | $4.40 | $4.43 | $4.35 | $4.43 | $4.41 | 15,968,720 |
2018-11-27 | $4.41 | $4.45 | $4.33 | $4.39 | $4.37 | 14,968,190 |
2018-11-26 | $4.43 | $4.58 | $4.34 | $4.38 | $4.36 | 20,212,500 |
2018-11-23 | $4.72 | $4.73 | $4.40 | $4.47 | $4.45 | 24,792,020 |
2018-11-22 | $4.61 | $4.80 | $4.59 | $4.73 | $4.71 | 40,397,880 |
2018-11-21 | $4.57 | $4.62 | $4.53 | $4.61 | $4.59 | 20,210,810 |
2018-11-20 | $4.72 | $4.74 | $4.61 | $4.62 | $4.60 | 27,561,440 |
2018-11-19 | $4.78 | $4.78 | $4.70 | $4.76 | $4.74 | 24,478,410 |
2018-11-16 | $4.77 | $4.82 | $4.72 | $4.79 | $4.77 | 31,825,960 |
2018-11-15 | $4.80 | $4.85 | $4.73 | $4.78 | $4.76 | 35,703,460 |
2018-11-14 | $4.92 | $4.98 | $4.78 | $4.85 | $4.83 | 91,779,880 |
2018-11-13 | $4.51 | $5.44 | $4.51 | $5.18 | $5.16 | 99,294,940 |
2018-11-12 | $4.98 | $4.98 | $4.98 | $4.98 | $4.96 | 6,859,600 |
2018-10-12 | $6.07 | $6.08 | $5.53 | $5.53 | $5.51 | 13,066,420 |
2018-10-11 | $6.19 | $6.27 | $5.86 | $6.14 | $6.12 | 9,764,760 |
2018-10-10 | $6.36 | $6.50 | $6.28 | $6.33 | $6.31 | 9,549,260 |
2018-10-09 | $6.66 | $6.82 | $6.03 | $6.60 | $6.58 | 19,747,670 |
2018-10-08 | $6.68 | $6.75 | $6.57 | $6.70 | $6.68 | 6,982,660 |
2018-10-05 | $6.78 | $6.78 | $6.78 | $6.78 | $6.76 | 0 |
2018-10-04 | $6.78 | $6.78 | $6.78 | $6.78 | $6.76 | 0 |
2018-10-03 | $6.78 | $6.78 | $6.78 | $6.78 | $6.76 | 0 |
2018-10-02 | $6.78 | $6.78 | $6.78 | $6.78 | $6.76 | 0 |
2018-10-01 | $6.78 | $6.78 | $6.78 | $6.78 | $6.76 | 0 |
2018-09-28 | $6.76 | $6.81 | $6.70 | $6.78 | $6.76 | 7,283,110 |
2018-09-27 | $6.69 | $6.78 | $6.65 | $6.78 | $6.76 | 9,134,420 |
2018-09-26 | $6.76 | $6.78 | $6.64 | $6.78 | $6.76 | 7,747,040 |
2018-09-25 | $6.74 | $6.79 | $6.62 | $6.79 | $6.77 | 5,610,170 |
2018-09-24 | $6.79 | $6.79 | $6.79 | $6.79 | $6.77 | 0 |
2018-09-21 | $6.83 | $6.83 | $6.68 | $6.79 | $6.77 | 6,059,460 |
2018-09-20 | $6.87 | $6.87 | $6.71 | $6.86 | $6.84 | 6,484,680 |
2018-09-19 | $6.87 | $6.89 | $6.80 | $6.86 | $6.84 | 5,935,120 |
2018-09-18 | $6.76 | $6.90 | $6.73 | $6.87 | $6.85 | 5,775,480 |
2018-09-17 | $6.79 | $6.85 | $6.51 | $6.80 | $6.78 | 3,809,840 |
2018-09-14 | $6.81 | $6.86 | $6.75 | $6.79 | $6.77 | 3,231,620 |
2018-09-13 | $6.85 | $6.85 | $6.70 | $6.81 | $6.79 | 4,533,130 |
2018-09-12 | $6.82 | $6.82 | $6.69 | $6.80 | $6.78 | 3,958,880 |
2018-09-11 | $6.77 | $6.82 | $6.72 | $6.78 | $6.76 | 3,400,170 |
2018-09-10 | $6.81 | $6.83 | $6.64 | $6.80 | $6.78 | 3,154,580 |
2018-09-07 | $6.78 | $6.87 | $6.50 | $6.87 | $6.85 | 5,869,920 |
2018-09-06 | $6.98 | $6.99 | $6.79 | $6.84 | $6.82 | 3,468,780 |
2018-09-05 | $6.84 | $6.93 | $6.83 | $6.89 | $6.87 | 3,488,310 |
2018-09-04 | $6.78 | $6.97 | $6.70 | $6.91 | $6.89 | 4,288,000 |
2018-09-03 | $6.80 | $6.84 | $6.72 | $6.83 | $6.81 | 3,373,950 |
2018-08-31 | $6.82 | $6.86 | $6.66 | $6.85 | $6.83 | 3,155,550 |
2018-08-30 | $6.95 | $6.95 | $6.81 | $6.86 | $6.84 | 1,368,410 |
2018-08-29 | $7.03 | $7.11 | $6.93 | $6.94 | $6.92 | 1,673,380 |
2018-08-28 | $7.10 | $7.15 | $7.02 | $7.10 | $7.08 | 2,869,000 |
2018-08-27 | $7.23 | $7.23 | $7.09 | $7.17 | $7.14 | 4,845,290 |
2018-08-24 | $7.29 | $7.30 | $6.99 | $7.29 | $7.26 | 5,868,060 |
2018-08-23 | $7.37 | $7.39 | $7.23 | $7.29 | $7.26 | 2,452,360 |
2018-08-22 | $7.31 | $7.46 | $7.26 | $7.41 | $7.38 | 4,210,060 |
2018-08-21 | $7.07 | $7.50 | $7.07 | $7.44 | $7.41 | 6,055,090 |
2018-08-20 | $7.45 | $7.55 | $6.80 | $7.28 | $7.25 | 10,009,230 |
2018-08-17 | $7.62 | $7.62 | $7.42 | $7.55 | $7.52 | 1,596,660 |
2018-08-16 | $7.60 | $7.64 | $7.42 | $7.60 | $7.57 | 3,825,300 |
2018-08-15 | $7.73 | $7.78 | $7.55 | $7.69 | $7.66 | 2,885,380 |
2018-08-14 | $7.86 | $7.86 | $7.70 | $7.79 | $7.76 | 1,466,400 |
2018-08-13 | $7.89 | $7.89 | $7.70 | $7.84 | $7.81 | 1,092,400 |
2018-08-10 | $7.79 | $7.94 | $7.79 | $7.90 | $7.87 | 1,566,780 |
2018-08-09 | $7.87 | $7.94 | $7.74 | $7.84 | $7.81 | 2,376,010 |
2018-08-08 | $7.97 | $8.04 | $7.71 | $7.76 | $7.73 | 1,238,910 |
2018-08-07 | $7.90 | $8.05 | $7.70 | $7.97 | $7.94 | 3,422,300 |
2018-08-06 | $7.84 | $7.94 | $7.76 | $7.84 | $7.81 | 2,520,740 |
2018-08-03 | $7.96 | $7.96 | $7.82 | $7.83 | $7.80 | 2,870,220 |
2018-08-02 | $8.26 | $8.26 | $7.80 | $7.94 | $7.91 | 4,361,680 |
2018-08-01 | $8.35 | $8.38 | $8.16 | $8.28 | $8.25 | 5,324,010 |
2018-07-31 | $8.10 | $8.34 | $8.07 | $8.33 | $8.30 | 7,048,190 |
2018-07-30 | $8.20 | $8.27 | $8.00 | $8.16 | $8.13 | 3,570,960 |
2018-07-27 | $8.10 | $8.27 | $8.00 | $8.23 | $8.20 | 4,187,760 |
2018-07-26 | $7.97 | $8.16 | $7.97 | $8.07 | $8.04 | 4,963,080 |
2018-07-25 | $7.92 | $8.08 | $7.88 | $7.97 | $7.94 | 5,758,530 |
2018-07-24 | $7.76 | $8.00 | $7.74 | $7.92 | $7.89 | 6,821,920 |
2018-07-23 | $7.80 | $7.85 | $7.67 | $7.79 | $7.76 | 3,975,690 |
2018-07-20 | $7.65 | $7.98 | $7.55 | $7.81 | $7.78 | 5,433,590 |
2018-07-19 | $7.60 | $7.75 | $7.57 | $7.64 | $7.61 | 2,509,040 |
2018-07-18 | $7.64 | $7.88 | $7.58 | $7.65 | $7.62 | 4,594,820 |
2018-07-17 | $7.46 | $7.58 | $7.43 | $7.57 | $7.54 | 3,109,880 |
2018-07-16 | $7.53 | $7.68 | $7.40 | $7.45 | $7.42 | 3,296,640 |
2018-07-13 | $7.27 | $7.69 | $7.23 | $7.60 | $7.57 | 4,679,040 |
2018-07-12 | $7.13 | $7.30 | $7.10 | $7.29 | $7.26 | 4,363,500 |
2018-07-11 | $7.04 | $7.15 | $6.92 | $7.13 | $7.10 | 3,438,780 |
2018-07-10 | $6.86 | $7.14 | $6.79 | $7.12 | $7.10 | 4,407,120 |
2018-07-09 | $6.78 | $6.86 | $6.72 | $6.86 | $6.84 | 3,360,740 |
2018-07-06 | $6.75 | $6.84 | $6.62 | $6.78 | $6.76 | 3,642,140 |
2018-07-05 | $6.82 | $6.90 | $6.71 | $6.80 | $6.78 | 2,531,690 |
2018-07-04 | $6.91 | $6.94 | $6.78 | $6.88 | $6.86 | 1,771,310 |
2018-07-03 | $7.02 | $7.08 | $6.50 | $6.94 | $6.92 | 3,364,390 |
2018-07-02 | $7.17 | $7.18 | $7.05 | $7.08 | $7.06 | 1,921,960 |
2018-06-29 | $7.00 | $7.23 | $7.00 | $7.18 | $7.15 | 2,733,480 |
2018-06-28 | $7.11 | $7.11 | $7.01 | $7.01 | $6.99 | 1,731,980 |
2018-06-27 | $7.12 | $7.16 | $7.00 | $7.10 | $7.08 | 2,363,990 |
2018-06-26 | $6.66 | $7.15 | $6.53 | $7.10 | $7.08 | 4,820,970 |
2018-06-25 | $6.73 | $6.85 | $6.61 | $6.78 | $6.76 | 2,011,310 |
2018-06-22 | $6.67 | $6.80 | $6.55 | $6.76 | $6.74 | 3,309,900 |
2018-06-21 | $6.79 | $6.79 | $6.61 | $6.68 | $6.66 | 4,554,480 |
2018-06-20 | $6.71 | $6.79 | $6.62 | $6.75 | $6.73 | 3,020,990 |
2018-06-19 | $6.65 | $6.80 | $6.52 | $6.73 | $6.71 | 5,220,320 |
2018-06-18 | $6.97 | $6.97 | $6.97 | $6.97 | $6.95 | 0 |
2018-06-15 | $7.09 | $7.10 | $6.38 | $6.97 | $6.95 | 5,496,680 |
2018-06-14 | $7.07 | $7.19 | $6.98 | $7.09 | $7.07 | 4,885,120 |
2018-06-13 | $7.16 | $7.19 | $7.03 | $7.07 | $7.05 | 2,354,040 |
2018-06-12 | $7.22 | $7.23 | $7.16 | $7.22 | $7.19 | 4,138,040 |
2018-06-11 | $7.25 | $7.33 | $7.11 | $7.28 | $7.25 | 3,975,110 |
2018-06-08 | $7.21 | $7.33 | $7.03 | $7.29 | $7.26 | 3,243,830 |
2018-06-07 | $7.38 | $7.39 | $7.31 | $7.34 | $7.31 | 2,445,340 |
2018-06-06 | $7.47 | $7.47 | $7.33 | $7.38 | $7.35 | 2,010,440 |
2018-06-05 | $7.36 | $7.48 | $7.36 | $7.47 | $7.44 | 1,729,050 |
2018-06-04 | $7.43 | $7.46 | $7.35 | $7.41 | $7.38 | 1,708,020 |
2018-06-01 | $7.41 | $7.43 | $7.32 | $7.41 | $7.38 | 1,733,880 |
2018-05-31 | $7.34 | $7.53 | $7.16 | $7.48 | $7.45 | 3,023,200 |
2018-05-30 | $7.33 | $7.40 | $7.11 | $7.33 | $7.30 | 3,387,020 |
2018-05-29 | $7.51 | $7.59 | $7.43 | $7.50 | $7.47 | 1,213,540 |
2018-05-28 | $7.63 | $7.63 | $7.47 | $7.55 | $7.52 | 1,273,080 |
2018-05-25 | $7.62 | $7.65 | $7.45 | $7.62 | $7.59 | 4,245,530 |
2018-05-24 | $7.71 | $7.78 | $7.56 | $7.69 | $7.66 | 3,674,820 |
2018-05-23 | $7.86 | $7.86 | $7.53 | $7.78 | $7.75 | 4,550,520 |
2018-05-22 | $7.95 | $7.95 | $7.79 | $7.83 | $7.80 | 2,421,420 |
2018-05-21 | $7.81 | $8.05 | $7.80 | $7.96 | $7.93 | 4,561,850 |
2018-05-18 | $7.98 | $8.00 | $7.71 | $7.81 | $7.78 | 2,761,020 |
2018-05-17 | $8.14 | $8.16 | $7.90 | $7.97 | $7.94 | 2,444,860 |
2018-05-16 | $14.70 | $14.93 | $14.70 | $14.76 | $8.13 | 1,861,690 |
2018-05-15 | $14.94 | $14.94 | $14.69 | $14.81 | $8.16 | 2,127,370 |
2018-05-14 | $14.63 | $15.23 | $14.63 | $14.92 | $8.22 | 2,623,990 |
2018-05-11 | $14.93 | $14.93 | $14.51 | $14.60 | $8.04 | 1,453,250 |
2018-05-10 | $15.08 | $15.10 | $14.75 | $14.90 | $8.21 | 1,502,890 |
2018-05-09 | $14.99 | $15.10 | $14.92 | $15.05 | $8.29 | 1,772,010 |
2018-05-08 | $15.06 | $15.15 | $14.93 | $14.99 | $8.26 | 1,519,300 |
2018-05-07 | $14.86 | $15.14 | $14.61 | $15.11 | $8.32 | 1,489,540 |
2018-05-04 | $15.10 | $15.17 | $14.70 | $14.88 | $8.20 | 1,907,880 |
2018-05-03 | $15.21 | $15.21 | $15.03 | $15.17 | $8.36 | 1,278,150 |
2018-05-02 | $15.18 | $15.29 | $15.01 | $15.21 | $8.38 | 958,650 |
2018-05-01 | $15.18 | $15.18 | $15.18 | $15.18 | $8.36 | 0 |
2018-04-30 | $15.18 | $15.18 | $15.18 | $15.18 | $8.36 | 0 |
2018-04-27 | $15.07 | $15.22 | $15.04 | $15.18 | $8.36 | 1,048,630 |
2018-04-26 | $15.26 | $15.41 | $15.01 | $15.07 | $8.30 | 969,580 |
2018-04-25 | $15.13 | $15.51 | $15.13 | $15.42 | $8.49 | 1,183,560 |
2018-04-24 | $15.10 | $15.27 | $14.90 | $15.23 | $8.39 | 993,220 |
2018-04-23 | $15.16 | $15.20 | $14.79 | $14.94 | $8.23 | 1,008,800 |
2018-04-20 | $15.42 | $15.50 | $15.03 | $15.10 | $8.32 | 1,333,780 |
2018-04-19 | $15.65 | $15.65 | $15.38 | $15.45 | $8.51 | 975,260 |
2018-04-18 | $15.41 | $15.69 | $15.11 | $15.65 | $8.62 | 2,044,120 |
2018-04-17 | $15.76 | $15.85 | $15.35 | $15.56 | $8.57 | 1,620,350 |
2018-04-16 | $15.83 | $15.88 | $15.42 | $15.76 | $8.68 | 1,625,080 |
2018-04-13 | $15.61 | $15.92 | $15.61 | $15.83 | $8.72 | 2,356,500 |
2018-04-12 | $15.58 | $15.79 | $15.53 | $15.61 | $8.60 | 1,513,310 |
2018-04-11 | $15.31 | $15.80 | $15.31 | $15.70 | $8.65 | 2,235,840 |
2018-04-10 | $14.80 | $15.73 | $14.80 | $15.40 | $8.48 | 2,155,790 |
2018-04-09 | $15.40 | $15.50 | $15.24 | $15.27 | $8.41 | 2,183,800 |
2018-04-06 | $15.59 | $15.59 | $15.59 | $15.59 | $8.59 | 0 |
2018-04-05 | $15.59 | $15.59 | $15.59 | $15.59 | $8.59 | 0 |
2018-04-04 | $15.62 | $15.68 | $15.42 | $15.59 | $8.59 | 2,145,850 |
2018-04-03 | $15.63 | $15.89 | $15.42 | $15.62 | $8.60 | 2,942,660 |
2018-04-02 | $16.01 | $16.11 | $15.52 | $15.68 | $8.64 | 2,984,610 |
2018-03-30 | $15.38 | $15.85 | $15.38 | $15.80 | $8.70 | 3,168,150 |
2018-03-29 | $15.10 | $15.47 | $15.09 | $15.37 | $8.47 | 2,516,510 |
2018-03-28 | $15.16 | $15.27 | $14.95 | $15.07 | $8.30 | 2,113,660 |
2018-03-27 | $15.10 | $15.29 | $14.90 | $15.15 | $8.34 | 3,171,460 |
2018-03-26 | $14.29 | $14.96 | $14.21 | $14.94 | $8.23 | 3,329,800 |
2018-03-23 | $14.60 | $14.80 | $14.41 | $14.50 | $7.99 | 3,741,250 |
2018-03-22 | $14.85 | $15.03 | $14.80 | $14.88 | $8.20 | 1,389,280 |
2018-03-21 | $14.92 | $15.08 | $14.90 | $14.94 | $8.23 | 1,966,740 |
2018-03-20 | $14.91 | $15.02 | $14.72 | $14.94 | $8.23 | 1,185,000 |
2018-03-19 | $14.89 | $15.15 | $14.86 | $15.05 | $8.29 | 2,238,190 |
2018-03-16 | $14.75 | $15.05 | $14.62 | $14.92 | $8.22 | 2,724,740 |
2018-03-15 | $14.75 | $14.84 | $14.51 | $14.75 | $8.12 | 2,332,700 |
2018-03-14 | $14.78 | $15.02 | $14.70 | $14.80 | $8.15 | 4,852,600 |
2018-03-13 | $14.88 | $14.96 | $14.73 | $14.80 | $8.15 | 4,439,300 |
2018-03-12 | $14.79 | $15.16 | $14.59 | $15.01 | $8.27 | 5,265,760 |
2018-03-09 | $14.31 | $14.77 | $14.21 | $14.58 | $8.03 | 5,474,810 |
2018-03-08 | $14.04 | $14.40 | $14.04 | $14.18 | $7.81 | 2,678,790 |
2018-03-07 | $14.22 | $14.32 | $14.11 | $14.20 | $7.82 | 3,004,950 |
2018-03-06 | $14.39 | $14.39 | $14.10 | $14.19 | $7.82 | 2,645,430 |
2018-03-05 | $14.28 | $14.38 | $14.14 | $14.34 | $7.90 | 3,034,210 |
2018-03-02 | $14.41 | $14.52 | $14.21 | $14.28 | $7.86 | 5,323,670 |
2018-03-01 | $14.17 | $14.70 | $14.01 | $14.66 | $8.07 | 9,208,300 |
2018-02-28 | $14.19 | $14.59 | $13.71 | $14.59 | $8.04 | 16,545,080 |
2018-02-27 | $13.26 | $13.26 | $13.26 | $13.26 | $7.30 | 829,400 |
2018-02-26 | $12.05 | $12.05 | $12.05 | $12.05 | $6.64 | 0 |
2018-02-23 | $12.05 | $12.05 | $12.05 | $12.05 | $6.64 | 0 |
2018-02-22 | $12.05 | $12.05 | $12.05 | $12.05 | $6.64 | 0 |
2018-02-21 | $12.05 | $12.05 | $12.05 | $12.05 | $6.64 | 0 |
2018-02-20 | $12.05 | $12.05 | $12.05 | $12.05 | $6.64 | 0 |
2018-02-19 | $12.05 | $12.05 | $12.05 | $12.05 | $6.64 | 0 |
2018-02-16 | $12.05 | $12.05 | $12.05 | $12.05 | $6.64 | 0 |
2018-02-15 | $12.05 | $12.05 | $12.05 | $12.05 | $6.64 | 0 |
2018-02-14 | $12.05 | $12.05 | $12.05 | $12.05 | $6.64 | 0 |
2018-02-13 | $12.05 | $12.05 | $12.05 | $12.05 | $6.64 | 0 |
2018-02-12 | $12.05 | $12.05 | $12.05 | $12.05 | $6.64 | 0 |
2018-02-09 | $12.05 | $12.05 | $12.05 | $12.05 | $6.64 | 0 |
2018-02-08 | $12.05 | $12.05 | $12.05 | $12.05 | $6.64 | 0 |
2018-02-07 | $12.05 | $12.05 | $12.05 | $12.05 | $6.64 | 0 |
2018-02-06 | $12.05 | $12.05 | $12.05 | $12.05 | $6.64 | 0 |
2018-02-05 | $13.00 | $13.00 | $12.05 | $12.05 | $6.64 | 13,549,150 |
2018-02-02 | $14.19 | $14.48 | $12.77 | $13.10 | $7.22 | 10,583,140 |
2018-02-01 | $15.10 | $15.31 | $14.11 | $14.19 | $7.82 | 7,549,800 |
2018-01-31 | $15.78 | $15.78 | $14.72 | $15.46 | $8.51 | 5,873,360 |
2018-01-30 | $15.27 | $15.48 | $15.02 | $15.24 | $8.39 | 1,605,310 |
2018-01-29 | $15.70 | $15.76 | $15.22 | $15.27 | $8.41 | 1,082,950 |
2018-01-26 | $15.65 | $15.90 | $15.56 | $15.70 | $8.65 | 963,260 |
2018-01-25 | $15.99 | $16.07 | $15.52 | $15.93 | $8.77 | 1,226,510 |
2018-01-24 | $15.71 | $15.98 | $15.71 | $15.93 | $8.77 | 674,860 |
2018-01-23 | $15.85 | $16.08 | $15.74 | $15.79 | $8.70 | 790,300 |
2018-01-22 | $15.53 | $15.89 | $15.51 | $15.84 | $8.72 | 805,710 |
2018-01-19 | $15.50 | $15.87 | $15.42 | $15.54 | $8.56 | 1,058,210 |
2018-01-18 | $15.60 | $15.68 | $15.44 | $15.55 | $8.56 | 754,450 |
2018-01-17 | $15.46 | $15.67 | $15.32 | $15.60 | $8.59 | 765,870 |
2018-01-16 | $15.67 | $15.70 | $15.36 | $15.46 | $8.51 | 1,203,030 |
2018-01-15 | $16.13 | $16.42 | $15.45 | $15.61 | $8.60 | 3,746,890 |
2018-01-12 | $16.44 | $16.64 | $16.30 | $16.31 | $8.98 | 764,550 |
2018-01-11 | $16.12 | $16.68 | $16.08 | $16.43 | $9.05 | 2,744,300 |
2018-01-10 | $16.36 | $16.66 | $16.17 | $16.21 | $8.93 | 2,077,060 |
2018-01-09 | $16.69 | $16.69 | $16.27 | $16.36 | $9.01 | 1,756,700 |
2018-01-08 | $16.25 | $16.70 | $16.02 | $16.69 | $9.19 | 3,093,310 |
2018-01-05 | $16.37 | $16.59 | $16.36 | $16.37 | $9.02 | 1,525,900 |
2018-01-04 | $16.55 | $16.70 | $16.30 | $16.46 | $9.07 | 1,968,700 |
2018-01-03 | $16.44 | $16.57 | $16.11 | $16.57 | $9.13 | 2,641,820 |
2018-01-02 | $16.50 | $16.69 | $16.48 | $16.57 | $9.13 | 1,666,730 |
2018-01-01 | $16.67 | $16.67 | $16.67 | $16.67 | $9.18 | 0 |
2017-12-29 | $16.50 | $16.67 | $16.30 | $16.67 | $9.18 | 2,019,870 |
2017-12-28 | $16.10 | $16.50 | $16.04 | $16.50 | $9.09 | 2,723,900 |
2017-12-27 | $15.87 | $16.18 | $15.76 | $16.16 | $8.90 | 2,126,900 |
2017-12-26 | $16.00 | $16.00 | $15.65 | $15.79 | $8.70 | 1,904,400 |
2017-12-25 | $15.92 | $16.10 | $15.86 | $15.90 | $8.76 | 2,386,600 |
2017-12-22 | $15.80 | $16.12 | $15.76 | $15.95 | $8.78 | 2,344,910 |
2017-12-21 | $15.26 | $15.95 | $15.26 | $15.82 | $8.71 | 3,199,210 |
2017-12-20 | $15.39 | $15.61 | $15.11 | $15.39 | $8.48 | 3,119,650 |
2017-12-19 | $15.29 | $15.50 | $15.26 | $15.38 | $8.47 | 1,809,150 |
2017-12-18 | $15.28 | $15.48 | $15.17 | $15.47 | $8.52 | 1,547,160 |
2017-12-15 | $15.40 | $15.59 | $15.11 | $15.35 | $8.45 | 3,821,450 |
2017-12-14 | $15.25 | $15.44 | $15.21 | $15.40 | $8.48 | 2,084,950 |
2017-12-13 | $15.10 | $15.35 | $15.00 | $15.26 | $8.40 | 1,584,370 |
2017-12-12 | $15.05 | $15.24 | $14.95 | $15.08 | $8.31 | 1,843,700 |
2017-12-11 | $15.00 | $15.26 | $14.69 | $15.15 | $8.34 | 2,847,300 |
2017-12-08 | $14.79 | $15.02 | $14.68 | $14.88 | $8.20 | 2,407,800 |
2017-12-07 | $14.18 | $14.85 | $14.18 | $14.73 | $8.11 | 3,684,800 |
2017-12-06 | $14.15 | $14.25 | $13.96 | $14.17 | $7.80 | 922,600 |
2017-12-05 | $14.31 | $14.40 | $13.85 | $14.15 | $7.79 | 2,227,450 |
2017-12-04 | $14.41 | $14.55 | $14.31 | $14.31 | $7.88 | 868,850 |
2017-12-01 | $14.16 | $14.57 | $14.08 | $14.41 | $7.94 | 1,429,340 |
2017-11-30 | $14.25 | $14.28 | $14.11 | $14.15 | $7.79 | 754,820 |
2017-11-29 | $14.36 | $14.39 | $14.11 | $14.25 | $7.85 | 1,196,600 |
2017-11-28 | $14.00 | $14.37 | $14.00 | $14.37 | $7.91 | 1,317,140 |
2017-11-27 | $14.33 | $14.34 | $14.03 | $14.08 | $7.75 | 1,614,000 |
2017-11-24 | $14.45 | $14.70 | $14.25 | $14.45 | $7.96 | 1,426,400 |
2017-11-23 | $14.68 | $14.68 | $14.40 | $14.45 | $7.96 | 1,269,490 |
2017-11-22 | $14.61 | $14.80 | $14.40 | $14.73 | $8.11 | 2,915,700 |
2017-11-21 | $14.87 | $14.95 | $14.55 | $14.62 | $8.05 | 2,544,190 |
2017-11-20 | $14.58 | $14.88 | $14.41 | $14.87 | $8.19 | 2,322,800 |
2017-11-17 | $14.82 | $15.01 | $14.30 | $14.58 | $8.03 | 2,523,710 |
2017-11-16 | $14.84 | $15.01 | $14.72 | $14.90 | $8.21 | 2,646,610 |
2017-11-15 | $14.87 | $14.87 | $14.55 | $14.77 | $8.13 | 1,809,750 |
2017-11-14 | $14.85 | $14.93 | $14.75 | $14.78 | $8.14 | 2,713,550 |
2017-11-13 | $14.78 | $14.95 | $14.70 | $14.80 | $8.15 | 4,062,900 |
2017-11-10 | $14.72 | $14.96 | $14.29 | $14.95 | $8.23 | 8,717,450 |
2017-11-09 | $14.82 | $14.95 | $14.64 | $14.72 | $8.11 | 2,724,810 |
2017-11-08 | $14.68 | $14.94 | $14.55 | $14.89 | $8.20 | 4,085,100 |
2017-11-07 | $14.97 | $14.97 | $14.60 | $14.61 | $8.05 | 2,991,680 |
2017-11-06 | $14.88 | $15.09 | $14.71 | $14.92 | $8.22 | 2,429,060 |
2017-11-03 | $14.73 | $15.14 | $14.73 | $14.90 | $8.21 | 3,709,100 |
2017-11-02 | $15.01 | $15.05 | $14.63 | $14.85 | $8.18 | 4,161,120 |
2017-11-01 | $15.10 | $15.24 | $14.96 | $15.05 | $8.29 | 5,562,900 |
2017-10-31 | $14.99 | $15.23 | $14.72 | $15.15 | $8.34 | 7,970,540 |
2017-10-30 | $15.47 | $15.68 | $14.77 | $15.18 | $8.36 | 21,316,780 |
2017-10-27 | $16.85 | $17.09 | $16.20 | $16.41 | $9.04 | 9,414,590 |
2017-10-26 | $16.97 | $17.29 | $16.70 | $16.78 | $9.24 | 13,026,700 |
2017-10-25 | $15.91 | $17.06 | $15.82 | $16.97 | $9.35 | 12,423,740 |
2017-10-24 | $16.00 | $16.10 | $15.76 | $15.94 | $8.78 | 3,220,540 |
2017-10-23 | $16.03 | $16.23 | $15.84 | $15.95 | $8.78 | 4,577,990 |
2017-10-20 | $16.09 | $16.25 | $15.76 | $16.11 | $8.87 | 4,691,580 |
2017-10-19 | $16.29 | $16.53 | $15.86 | $16.15 | $8.89 | 6,258,180 |
2017-10-18 | $16.25 | $16.59 | $16.17 | $16.27 | $8.96 | 3,977,280 |
2017-10-17 | $16.28 | $16.38 | $15.92 | $16.25 | $8.95 | 4,281,010 |
2017-10-16 | $16.29 | $16.56 | $16.09 | $16.25 | $8.95 | 6,456,100 |
2017-10-13 | $15.65 | $16.21 | $15.59 | $16.09 | $8.86 | 6,169,430 |
2017-10-12 | $15.70 | $15.86 | $15.58 | $15.65 | $8.62 | 2,338,960 |
2017-10-11 | $15.53 | $15.85 | $15.44 | $15.77 | $8.69 | 3,090,180 |
2017-10-10 | $15.30 | $15.50 | $15.30 | $15.49 | $8.53 | 2,177,800 |
2017-10-09 | $15.32 | $15.54 | $15.21 | $15.28 | $8.42 | 1,808,020 |
2017-10-06 | $15.20 | $15.20 | $15.20 | $15.20 | $8.37 | 0 |
2017-10-05 | $15.20 | $15.20 | $15.20 | $15.20 | $8.37 | 0 |
2017-10-04 | $15.20 | $15.20 | $15.20 | $15.20 | $8.37 | 0 |
2017-10-03 | $15.20 | $15.20 | $15.20 | $15.20 | $8.37 | 0 |
2017-10-02 | $15.20 | $15.20 | $15.20 | $15.20 | $8.37 | 0 |
2017-09-29 | $15.01 | $15.40 | $15.01 | $15.20 | $8.37 | 1,669,270 |
2017-09-28 | $15.28 | $15.28 | $14.97 | $14.99 | $8.26 | 2,051,170 |
2017-09-27 | $15.28 | $15.39 | $15.13 | $15.28 | $8.42 | 1,560,520 |
2017-09-26 | $15.19 | $15.45 | $15.12 | $15.27 | $8.41 | 1,281,500 |
2017-09-25 | $15.30 | $15.45 | $15.00 | $15.19 | $8.37 | 1,890,710 |
2017-09-22 | $15.30 | $15.51 | $15.20 | $15.22 | $8.38 | 2,039,860 |
2017-09-21 | $15.83 | $15.90 | $15.39 | $15.41 | $8.49 | 2,995,580 |
2017-09-20 | $16.00 | $16.00 | $15.75 | $15.81 | $8.71 | 3,024,560 |
2017-09-19 | $15.80 | $15.95 | $15.66 | $15.95 | $8.78 | 3,956,360 |
2017-09-18 | $15.33 | $15.96 | $15.33 | $15.80 | $8.70 | 7,916,550 |
2017-09-15 | $15.34 | $15.55 | $15.15 | $15.32 | $8.44 | 1,846,600 |
2017-09-14 | $15.22 | $15.44 | $15.16 | $15.35 | $8.45 | 1,786,940 |
2017-09-13 | $15.15 | $15.35 | $15.00 | $15.31 | $8.43 | 3,075,940 |
2017-09-12 | $15.38 | $15.58 | $15.14 | $15.16 | $8.35 | 2,977,930 |
2017-09-11 | $15.22 | $15.57 | $15.22 | $15.39 | $8.48 | 2,325,800 |
2017-09-08 | $15.45 | $15.57 | $15.10 | $15.26 | $8.40 | 2,590,000 |
2017-09-07 | $15.76 | $15.84 | $15.46 | $15.52 | $8.55 | 2,291,630 |
2017-09-06 | $15.20 | $15.73 | $15.20 | $15.69 | $8.64 | 3,627,100 |
2017-09-05 | $15.60 | $15.62 | $15.34 | $15.36 | $8.46 | 2,424,300 |
2017-09-04 | $15.52 | $15.62 | $15.45 | $15.59 | $8.59 | 2,364,900 |
2017-09-01 | $15.70 | $15.70 | $15.43 | $15.57 | $8.58 | 3,130,330 |
2017-08-31 | $15.88 | $15.90 | $15.57 | $15.71 | $8.65 | 2,160,520 |
2017-08-30 | $15.74 | $15.82 | $15.55 | $15.76 | $8.68 | 2,892,700 |
2017-08-29 | $15.50 | $15.96 | $15.40 | $15.82 | $8.71 | 7,883,890 |
2017-08-28 | $15.20 | $15.64 | $15.10 | $15.44 | $8.50 | 5,456,820 |
2017-08-25 | $15.21 | $15.79 | $15.18 | $15.42 | $8.49 | 3,583,100 |
2017-08-24 | $15.11 | $15.27 | $14.99 | $15.17 | $8.36 | 2,481,850 |
2017-08-23 | $15.16 | $15.27 | $15.02 | $15.13 | $8.33 | 3,101,050 |
2017-08-22 | $15.11 | $15.22 | $14.96 | $15.20 | $8.37 | 3,081,500 |
2017-08-21 | $15.11 | $15.15 | $14.93 | $15.10 | $8.32 | 2,050,510 |
2017-08-18 | $15.03 | $15.29 | $14.94 | $15.03 | $8.28 | 1,858,540 |
2017-08-17 | $14.97 | $15.30 | $14.82 | $15.09 | $8.31 | 2,504,120 |
2017-08-16 | $14.80 | $15.18 | $14.80 | $15.05 | $8.29 | 5,821,800 |
2017-08-15 | $14.76 | $14.80 | $14.65 | $14.76 | $8.13 | 1,617,190 |
2017-08-14 | $14.57 | $14.76 | $14.50 | $14.72 | $8.11 | 2,727,860 |
2017-08-11 | $14.51 | $14.65 | $14.38 | $14.57 | $8.02 | 2,881,250 |
2017-08-10 | $14.55 | $14.66 | $14.26 | $14.66 | $8.07 | 3,709,900 |
2017-08-09 | $14.57 | $14.68 | $14.46 | $14.60 | $8.04 | 1,254,530 |
2017-08-08 | $14.75 | $14.75 | $14.45 | $14.55 | $8.01 | 1,644,300 |
2017-08-07 | $14.80 | $14.86 | $14.63 | $14.68 | $8.09 | 1,575,770 |
2017-08-04 | $14.79 | $14.95 | $14.61 | $14.81 | $8.16 | 2,839,630 |
2017-08-03 | $14.32 | $14.80 | $14.32 | $14.78 | $8.14 | 3,093,890 |
2017-08-02 | $14.61 | $14.66 | $14.30 | $14.32 | $7.89 | 2,088,500 |
2017-08-01 | $14.79 | $14.82 | $14.51 | $14.61 | $8.05 | 2,373,370 |
2017-07-31 | $14.83 | $14.90 | $14.48 | $14.71 | $8.10 | 4,070,460 |
2017-07-28 | $15.25 | $15.46 | $14.89 | $14.95 | $8.23 | 4,276,670 |
2017-07-27 | $14.80 | $15.38 | $14.66 | $15.24 | $8.39 | 6,596,670 |
2017-07-26 | $14.75 | $14.88 | $14.65 | $14.80 | $8.15 | 1,651,920 |
2017-07-25 | $15.00 | $15.00 | $14.58 | $14.77 | $8.13 | 1,585,140 |
2017-07-24 | $14.80 | $14.95 | $14.48 | $14.87 | $8.19 | 1,972,290 |
2017-07-21 | $14.70 | $15.00 | $14.53 | $14.67 | $8.08 | 2,481,090 |
2017-07-20 | $14.25 | $14.97 | $14.19 | $14.71 | $8.10 | 4,438,990 |
2017-07-19 | $14.22 | $14.30 | $14.06 | $14.06 | $7.74 | 4,694,120 |
2017-07-18 | $15.15 | $15.21 | $13.92 | $14.20 | $7.82 | 6,239,130 |
2017-07-17 | $15.65 | $15.79 | $14.88 | $15.22 | $8.38 | 3,885,320 |
2017-07-14 | $16.21 | $16.37 | $15.60 | $15.69 | $8.64 | 3,745,680 |
2017-07-13 | $16.19 | $16.58 | $16.19 | $16.49 | $9.08 | 1,646,270 |
2017-07-12 | $15.61 | $16.35 | $15.61 | $16.32 | $8.99 | 3,197,780 |
2017-07-11 | $17.27 | $17.27 | $15.80 | $16.00 | $8.81 | 5,211,360 |
2017-07-10 | $17.05 | $17.37 | $17.05 | $17.28 | $9.52 | 2,073,550 |
2017-07-07 | $17.09 | $17.30 | $16.99 | $17.05 | $9.39 | 1,497,650 |
2017-07-06 | $16.92 | $17.20 | $16.90 | $17.09 | $9.41 | 1,946,390 |
2017-07-05 | $16.90 | $16.99 | $16.62 | $16.93 | $9.32 | 1,927,810 |
2017-07-04 | $17.34 | $17.36 | $16.87 | $16.91 | $9.28 | 1,978,500 |
2017-07-03 | $17.38 | $17.44 | $17.21 | $17.34 | $9.52 | 1,650,000 |
2017-06-30 | $17.11 | $17.11 | $17.11 | $17.11 | $9.39 | 0 |
2017-06-29 | $17.11 | $17.11 | $17.11 | $17.11 | $9.39 | 0 |
2017-06-28 | $17.20 | $17.39 | $17.03 | $17.11 | $9.39 | 1,337,590 |
2017-06-27 | $17.14 | $17.50 | $17.07 | $17.24 | $9.46 | 3,043,740 |
2017-06-26 | $16.87 | $17.26 | $16.53 | $17.21 | $9.45 | 4,086,780 |
2017-06-23 | $16.70 | $16.95 | $16.16 | $16.87 | $9.26 | 3,488,270 |
2017-06-22 | $17.11 | $17.19 | $16.69 | $16.70 | $9.17 | 2,126,510 |
2017-06-21 | $16.76 | $17.09 | $16.52 | $17.09 | $9.38 | 2,830,530 |
2017-06-20 | $16.64 | $16.90 | $16.45 | $16.76 | $9.20 | 2,852,260 |
2017-06-19 | $16.36 | $16.70 | $16.26 | $16.49 | $9.05 | 2,461,920 |
2017-06-16 | $16.24 | $16.48 | $16.16 | $16.38 | $8.99 | 1,666,270 |
2017-06-15 | $16.00 | $16.42 | $15.90 | $16.24 | $8.91 | 2,694,090 |
2017-06-14 | $15.97 | $16.34 | $15.96 | $16.03 | $8.80 | 2,527,390 |
2017-06-13 | $15.65 | $16.07 | $15.65 | $15.84 | $8.69 | 1,490,840 |
2017-06-12 | $15.65 | $16.14 | $15.65 | $15.92 | $8.74 | 1,874,580 |
2017-06-09 | $15.86 | $15.97 | $15.68 | $15.82 | $8.68 | 2,084,420 |
2017-06-08 | $15.95 | $16.16 | $15.81 | $15.92 | $8.74 | 2,314,770 |
2017-06-07 | $15.50 | $15.93 | $15.45 | $15.93 | $8.74 | 1,856,830 |
2017-06-06 | $15.54 | $15.58 | $15.33 | $15.48 | $8.50 | 1,308,830 |
2017-06-05 | $15.39 | $15.60 | $15.31 | $15.50 | $8.51 | 1,136,390 |
2017-06-02 | $15.45 | $15.64 | $14.86 | $15.29 | $8.39 | 2,575,720 |
2017-06-01 | $15.92 | $15.92 | $15.38 | $15.48 | $8.50 | 2,805,990 |
2017-05-31 | $15.85 | $15.97 | $15.59 | $15.97 | $8.76 | 2,958,720 |
2017-05-30 | $15.68 | $15.68 | $15.68 | $15.68 | $8.61 | 0 |
2017-05-29 | $15.68 | $15.68 | $15.68 | $15.68 | $8.61 | 0 |
2017-05-26 | $15.64 | $15.87 | $15.62 | $15.68 | $8.61 | 2,319,020 |
2017-05-25 | $15.68 | $15.68 | $15.36 | $15.60 | $8.56 | 2,205,300 |
2017-05-24 | $15.60 | $15.80 | $15.22 | $15.60 | $8.56 | 2,875,300 |
2017-05-23 | $16.24 | $16.25 | $15.11 | $15.72 | $8.63 | 7,991,730 |
2017-05-22 | $16.32 | $16.40 | $16.05 | $16.31 | $8.95 | 3,378,890 |
2017-05-19 | $16.61 | $16.67 | $16.31 | $16.37 | $8.98 | 2,731,720 |
2017-05-18 | $16.80 | $16.85 | $16.50 | $16.62 | $9.12 | 4,733,200 |
2017-05-17 | $16.99 | $17.14 | $16.81 | $16.90 | $9.28 | 4,029,680 |
2017-05-16 | $16.69 | $16.95 | $16.34 | $16.94 | $9.30 | 3,629,150 |
2017-05-15 | $16.75 | $16.90 | $16.50 | $16.70 | $9.17 | 4,775,200 |
2017-05-12 | $16.33 | $16.88 | $16.03 | $16.84 | $9.24 | 4,172,870 |
2017-05-11 | $16.09 | $16.45 | $15.99 | $16.41 | $9.01 | 3,933,760 |
2017-05-10 | $16.22 | $16.52 | $16.06 | $16.08 | $8.83 | 3,378,770 |
2017-05-09 | $16.10 | $16.32 | $16.00 | $16.20 | $8.89 | 2,440,490 |
2017-05-08 | $16.80 | $17.10 | $16.13 | $16.33 | $8.96 | 5,388,370 |
2017-05-05 | $17.00 | $17.17 | $16.90 | $16.98 | $9.32 | 5,631,610 |
2017-05-04 | $16.65 | $17.06 | $16.53 | $17.01 | $9.34 | 5,114,470 |
2017-05-03 | $16.74 | $16.95 | $16.65 | $16.65 | $9.14 | 3,857,870 |
2017-05-02 | $17.16 | $17.16 | $16.75 | $16.76 | $9.20 | 4,359,250 |
2017-05-01 | $17.17 | $17.17 | $17.17 | $17.17 | $9.42 | 0 |
2017-04-28 | $17.03 | $17.20 | $16.82 | $17.17 | $9.42 | 3,686,660 |
2017-04-27 | $17.17 | $17.17 | $16.53 | $17.05 | $9.36 | 4,940,510 |
2017-04-26 | $17.09 | $17.18 | $16.89 | $17.08 | $9.37 | 3,405,860 |
2017-04-25 | $16.71 | $17.30 | $16.71 | $17.01 | $9.34 | 4,437,910 |
2017-04-24 | $17.49 | $17.60 | $16.01 | $16.87 | $9.26 | 4,833,830 |
2017-04-21 | $17.99 | $18.17 | $17.23 | $17.50 | $9.60 | 4,903,840 |
2017-04-20 | $17.80 | $18.30 | $17.68 | $17.96 | $9.86 | 4,600,290 |
2017-04-19 | $18.31 | $18.57 | $17.33 | $18.00 | $9.88 | 8,099,260 |
2017-04-18 | $18.78 | $18.96 | $18.43 | $18.43 | $10.11 | 3,666,970 |
2017-04-17 | $18.56 | $19.16 | $18.26 | $18.59 | $10.20 | 4,894,380 |
2017-04-14 | $19.25 | $19.30 | $18.55 | $18.69 | $10.26 | 4,732,620 |
2017-04-13 | $19.08 | $19.57 | $18.97 | $19.24 | $10.56 | 5,111,190 |
2017-04-12 | $19.50 | $19.50 | $18.87 | $19.10 | $10.48 | 4,379,740 |
2017-04-11 | $19.58 | $19.78 | $18.81 | $19.69 | $10.81 | 6,264,980 |
2017-04-10 | $19.31 | $20.17 | $19.10 | $19.67 | $10.80 | 13,924,420 |
2017-04-07 | $18.59 | $19.12 | $18.44 | $19.04 | $10.45 | 7,574,960 |
2017-04-06 | $18.82 | $18.90 | $18.20 | $18.80 | $10.32 | 8,150,070 |
2017-04-05 | $18.16 | $18.88 | $17.82 | $18.81 | $10.32 | 13,124,590 |
2017-04-04 | $17.71 | $17.71 | $17.71 | $17.71 | $9.72 | 0 |
2017-04-03 | $17.71 | $17.71 | $17.71 | $17.71 | $9.72 | 0 |
2017-03-31 | $17.23 | $17.77 | $17.08 | $17.71 | $9.72 | 4,568,980 |
2017-03-30 | $17.57 | $17.79 | $17.00 | $17.25 | $9.47 | 6,600,410 |
2017-03-29 | $17.38 | $17.80 | $17.38 | $17.77 | $9.75 | 5,006,240 |
2017-03-28 | $17.76 | $18.10 | $17.37 | $17.37 | $9.53 | 4,839,030 |
2017-03-27 | $17.68 | $18.20 | $17.60 | $17.76 | $9.75 | 7,699,450 |
2017-03-24 | $17.96 | $18.14 | $17.55 | $17.55 | $9.63 | 5,653,740 |
2017-03-23 | $18.15 | $18.45 | $17.54 | $18.01 | $9.88 | 7,547,120 |
2017-03-22 | $18.00 | $18.58 | $17.81 | $18.09 | $9.93 | 7,328,230 |
2017-03-21 | $17.97 | $18.50 | $17.87 | $18.28 | $10.03 | 7,685,060 |
2017-03-20 | $17.65 | $18.20 | $17.61 | $17.94 | $9.85 | 6,499,820 |
2017-03-17 | $17.87 | $18.40 | $17.55 | $17.80 | $9.77 | 10,265,850 |
2017-03-16 | $17.35 | $18.10 | $17.35 | $17.98 | $9.87 | 15,133,940 |
2017-03-15 | $17.10 | $17.65 | $16.91 | $17.44 | $9.57 | 12,203,430 |
2017-03-14 | $17.09 | $17.42 | $16.86 | $17.01 | $9.34 | 7,963,950 |
2017-03-13 | $16.29 | $17.15 | $16.11 | $16.99 | $9.32 | 8,921,950 |
2017-03-10 | $15.95 | $16.32 | $15.95 | $16.26 | $8.92 | 2,488,810 |
2017-03-09 | $16.39 | $16.40 | $15.99 | $16.06 | $8.81 | 3,266,110 |
2017-03-08 | $16.43 | $16.43 | $16.23 | $16.35 | $8.97 | 2,897,140 |
2017-03-07 | $16.35 | $16.39 | $16.23 | $16.36 | $8.98 | 3,821,550 |
2017-03-06 | $16.00 | $16.37 | $16.00 | $16.32 | $8.96 | 4,610,640 |
2017-03-03 | $15.88 | $15.92 | $15.68 | $15.87 | $8.71 | 2,563,660 |
2017-03-02 | $16.06 | $16.20 | $15.88 | $15.91 | $8.73 | 2,158,370 |
2017-03-01 | $16.18 | $16.29 | $15.50 | $16.06 | $8.81 | 2,561,580 |
2017-02-28 | $16.22 | $16.36 | $15.99 | $16.18 | $8.88 | 2,718,230 |
2017-02-27 | $15.98 | $16.28 | $15.98 | $16.18 | $8.88 | 3,277,230 |
2017-02-24 | $15.90 | $16.18 | $15.90 | $15.98 | $8.77 | 2,452,860 |
2017-02-23 | $16.27 | $16.27 | $15.73 | $15.90 | $8.73 | 5,558,290 |
2017-02-22 | $16.21 | $16.58 | $16.12 | $16.28 | $8.93 | 4,382,280 |
2017-02-21 | $16.20 | $16.35 | $15.90 | $16.20 | $8.89 | 3,190,840 |
2017-02-20 | $16.12 | $16.50 | $15.10 | $16.33 | $8.96 | 10,589,720 |
2017-02-17 | $16.58 | $16.58 | $15.94 | $16.13 | $8.85 | 4,314,140 |
2017-02-16 | $16.57 | $16.63 | $16.33 | $16.54 | $9.08 | 2,902,870 |
2017-02-15 | $16.60 | $16.92 | $16.51 | $16.57 | $9.09 | 3,260,860 |
2017-02-14 | $16.90 | $16.92 | $16.53 | $16.56 | $9.09 | 3,216,770 |
2017-02-13 | $16.81 | $17.20 | $16.75 | $16.91 | $9.28 | 3,148,920 |
2017-02-10 | $16.90 | $17.15 | $16.74 | $16.85 | $9.25 | 3,345,000 |
2017-02-09 | $17.11 | $17.29 | $16.85 | $16.94 | $9.30 | 4,070,370 |
2017-02-08 | $16.96 | $17.28 | $16.80 | $17.12 | $9.40 | 3,273,590 |
2017-02-07 | $16.96 | $17.62 | $16.91 | $17.01 | $9.34 | 7,095,390 |
2017-02-06 | $16.45 | $17.29 | $16.02 | $17.08 | $9.37 | 8,388,690 |
2017-02-03 | $16.60 | $16.75 | $16.32 | $16.44 | $9.02 | 2,037,160 |
2017-02-02 | $16.68 | $16.68 | $16.68 | $16.68 | $9.15 | 0 |
2017-02-01 | $16.68 | $16.68 | $16.68 | $16.68 | $9.15 | 0 |
2017-01-31 | $16.68 | $16.68 | $16.68 | $16.68 | $9.15 | 0 |
2017-01-30 | $16.68 | $16.68 | $16.68 | $16.68 | $9.15 | 0 |
2017-01-27 | $16.68 | $16.68 | $16.68 | $16.68 | $9.15 | 0 |
2017-01-26 | $16.38 | $16.75 | $16.27 | $16.68 | $9.15 | 3,617,820 |
2017-01-25 | $16.12 | $16.42 | $16.12 | $16.26 | $8.92 | 1,838,950 |
2017-01-24 | $16.21 | $16.48 | $16.15 | $16.28 | $8.93 | 3,415,340 |
2017-01-23 | $15.80 | $16.48 | $15.51 | $16.29 | $8.94 | 4,936,300 |
2017-01-20 | $15.66 | $15.96 | $15.30 | $15.81 | $8.68 | 2,490,060 |
2017-01-19 | $15.51 | $16.05 | $15.51 | $15.60 | $8.56 | 3,181,610 |
2017-01-18 | $15.50 | $16.07 | $15.50 | $15.80 | $8.67 | 4,153,190 |
2017-01-17 | $15.43 | $15.85 | $15.25 | $15.71 | $8.62 | 5,685,400 |
2017-01-16 | $15.77 | $16.07 | $14.28 | $15.47 | $8.49 | 9,060,060 |
2017-01-13 | $15.79 | $15.95 | $15.58 | $15.77 | $8.65 | 3,804,240 |
2017-01-12 | $16.04 | $16.19 | $15.70 | $15.78 | $8.66 | 6,764,890 |
2017-01-11 | $17.31 | $17.35 | $15.64 | $16.40 | $9.00 | 24,520,250 |
2017-01-10 | $17.33 | $17.87 | $17.30 | $17.38 | $9.54 | 5,844,310 |
2017-01-09 | $17.89 | $17.97 | $17.14 | $17.33 | $9.51 | 7,975,710 |
2017-01-06 | $18.06 | $18.60 | $17.80 | $17.80 | $9.77 | 10,690,060 |
2017-01-05 | $17.99 | $18.27 | $17.64 | $18.13 | $9.95 | 7,288,090 |
2017-01-04 | $17.15 | $18.37 | $17.04 | $17.95 | $9.85 | 12,965,700 |
2017-01-03 | $16.75 | $17.30 | $16.68 | $17.22 | $9.45 | 8,561,390 |
2017-01-02 | $16.68 | $16.68 | $16.68 | $16.68 | $9.15 | 0 |
2016-12-30 | $16.78 | $17.18 | $16.60 | $16.68 | $9.15 | 4,999,050 |
2016-12-29 | $17.59 | $17.75 | $16.62 | $16.78 | $9.21 | 12,439,320 |
2016-12-28 | $17.72 | $18.06 | $17.50 | $17.58 | $9.65 | 7,833,170 |
2016-12-27 | $17.30 | $18.50 | $17.30 | $18.06 | $9.91 | 17,396,950 |
2016-12-26 | $16.88 | $17.16 | $16.59 | $17.10 | $9.38 | 5,691,050 |
2016-12-23 | $16.50 | $17.16 | $16.45 | $17.10 | $9.38 | 12,142,740 |
2016-12-22 | $16.50 | $17.10 | $16.50 | $16.57 | $9.09 | 8,527,920 |
2016-12-21 | $16.28 | $16.78 | $15.98 | $16.60 | $9.11 | 10,272,370 |
2016-12-20 | $15.99 | $16.37 | $15.75 | $16.09 | $8.83 | 7,742,750 |
2016-12-19 | $15.22 | $16.09 | $15.18 | $16.04 | $8.80 | 10,362,300 |
2016-12-16 | $15.49 | $15.53 | $14.98 | $15.18 | $8.33 | 7,965,340 |
2016-12-15 | $15.28 | $15.90 | $15.02 | $15.41 | $8.46 | 6,827,560 |
2016-12-14 | $15.08 | $15.60 | $15.08 | $15.24 | $8.36 | 5,683,060 |
2016-12-13 | $15.25 | $15.60 | $14.91 | $15.13 | $8.30 | 7,711,920 |
2016-12-12 | $16.44 | $16.80 | $15.48 | $15.59 | $8.56 | 16,876,550 |
2016-12-09 | $16.56 | $17.17 | $16.32 | $16.35 | $8.97 | 12,548,450 |
2016-12-08 | $16.55 | $17.44 | $16.41 | $16.70 | $9.17 | 22,758,280 |
2016-12-07 | $15.60 | $16.67 | $15.50 | $16.55 | $9.08 | 15,860,510 |
2016-12-06 | $15.66 | $15.90 | $15.48 | $15.60 | $8.56 | 6,439,810 |
2016-12-05 | $15.54 | $16.06 | $15.10 | $15.70 | $8.62 | 12,524,270 |
2016-12-02 | $15.68 | $15.78 | $15.00 | $15.57 | $8.55 | 9,097,400 |
2016-12-01 | $15.78 | $15.87 | $15.60 | $15.65 | $8.59 | 9,002,340 |
2016-11-30 | $16.22 | $16.39 | $15.30 | $15.85 | $8.70 | 16,653,510 |
2016-11-29 | $15.72 | $16.70 | $15.61 | $16.40 | $9.00 | 21,409,700 |
2016-11-28 | $15.92 | $16.10 | $15.54 | $15.71 | $8.62 | 14,270,340 |
2016-11-25 | $16.20 | $16.28 | $15.48 | $16.03 | $8.80 | 14,129,450 |
2016-11-24 | $15.52 | $16.16 | $15.45 | $16.15 | $8.86 | 23,459,510 |
2016-11-23 | $15.79 | $15.90 | $15.36 | $15.57 | $8.55 | 12,682,550 |
2016-11-22 | $15.65 | $15.96 | $15.32 | $15.77 | $8.65 | 16,587,290 |
2016-11-21 | $15.00 | $16.03 | $14.71 | $15.57 | $8.55 | 24,752,530 |
2016-11-18 | $14.85 | $15.32 | $14.77 | $14.91 | $8.18 | 21,555,690 |
2016-11-17 | $14.34 | $15.10 | $14.20 | $14.85 | $8.15 | 22,815,220 |
2016-11-16 | $13.98 | $14.66 | $13.96 | $14.46 | $7.94 | 20,808,220 |
2016-11-15 | $14.08 | $14.11 | $13.85 | $13.98 | $7.67 | 6,104,640 |
2016-11-14 | $13.80 | $14.35 | $13.75 | $14.02 | $7.69 | 17,012,080 |
2016-11-11 | $13.95 | $14.15 | $13.60 | $13.90 | $7.63 | 9,178,620 |
2016-11-10 | $14.15 | $14.23 | $13.83 | $14.00 | $7.68 | 10,234,010 |
2016-11-09 | $13.95 | $14.27 | $13.68 | $13.86 | $7.61 | 13,586,410 |
2016-11-08 | $13.64 | $14.13 | $13.45 | $14.00 | $7.68 | 17,302,770 |
2016-11-07 | $13.35 | $13.56 | $13.14 | $13.53 | $7.43 | 10,985,330 |
2016-11-04 | $13.35 | $13.61 | $13.26 | $13.36 | $7.33 | 11,401,370 |
2016-11-03 | $13.01 | $13.55 | $12.92 | $13.40 | $7.35 | 14,129,200 |
2016-11-02 | $13.27 | $13.27 | $12.98 | $13.10 | $7.19 | 12,811,860 |
2016-11-01 | $13.05 | $13.60 | $12.80 | $13.39 | $7.35 | 18,162,150 |
2016-10-31 | $13.60 | $13.95 | $12.90 | $13.05 | $7.16 | 0 |
2016-10-28 | $14.28 | $14.28 | $13.77 | $13.77 | $7.56 | 11,403,710 |
2016-10-27 | $14.11 | $14.27 | $13.99 | $14.24 | $7.82 | 8,234,270 |
2016-10-26 | $14.42 | $14.53 | $13.98 | $14.09 | $7.73 | 12,476,060 |
2016-10-25 | $14.35 | $14.43 | $14.15 | $14.43 | $7.92 | 9,172,710 |
2016-10-24 | $14.13 | $14.79 | $14.10 | $14.30 | $7.85 | 20,061,740 |
2016-10-21 | $14.39 | $14.45 | $13.85 | $14.15 | $7.77 | 13,718,070 |
2016-10-20 | $14.48 | $14.55 | $14.15 | $14.35 | $7.88 | 10,029,040 |
2016-10-19 | $14.77 | $14.80 | $14.28 | $14.42 | $7.91 | 9,860,360 |
2016-10-18 | $14.31 | $14.75 | $14.17 | $14.74 | $8.09 | 12,095,820 |
2016-10-17 | $14.95 | $15.00 | $14.10 | $14.26 | $7.83 | 19,246,440 |
2016-10-14 | $15.40 | $15.44 | $14.66 | $15.02 | $8.24 | 15,326,860 |
2016-10-13 | $15.02 | $15.85 | $15.02 | $15.40 | $8.45 | 17,555,130 |
2016-10-12 | $14.71 | $15.14 | $14.62 | $15.10 | $8.29 | 12,500,320 |
2016-10-11 | $14.70 | $15.38 | $14.58 | $14.83 | $8.14 | 17,681,800 |
2016-10-10 | $14.10 | $14.93 | $14.10 | $14.80 | $8.12 | 14,675,090 |
2016-10-07 | $14.00 | $14.00 | $14.00 | $14.00 | $7.68 | 0 |
2016-10-06 | $14.00 | $14.00 | $14.00 | $14.00 | $7.68 | 0 |
2016-10-05 | $14.00 | $14.00 | $14.00 | $14.00 | $7.68 | 0 |
2016-10-04 | $14.00 | $14.00 | $14.00 | $14.00 | $7.68 | 0 |
2016-10-03 | $14.00 | $14.00 | $14.00 | $14.00 | $7.68 | 0 |
2016-09-30 | $13.70 | $14.15 | $13.68 | $14.00 | $7.68 | 7,000,490 |
2016-09-29 | $13.95 | $14.14 | $13.80 | $13.80 | $7.57 | 11,876,330 |
2016-09-28 | $14.10 | $14.25 | $13.61 | $13.96 | $7.66 | 14,287,420 |
2016-09-27 | $15.21 | $15.42 | $14.06 | $14.29 | $7.84 | 26,333,840 |
2016-09-26 | $15.96 | $16.12 | $15.59 | $15.62 | $8.57 | 10,836,950 |
2016-09-23 | $15.80 | $16.39 | $15.49 | $16.22 | $8.90 | 18,909,610 |
2016-09-22 | $15.85 | $16.14 | $15.75 | $15.99 | $8.78 | 12,469,970 |
2016-09-21 | $15.50 | $15.96 | $15.33 | $15.68 | $8.61 | 12,582,580 |
2016-09-20 | $15.90 | $16.23 | $15.52 | $15.70 | $8.62 | 15,976,090 |
2016-09-19 | $15.45 | $15.97 | $15.30 | $15.57 | $8.55 | 14,743,210 |
2016-09-16 | $15.10 | $15.10 | $15.10 | $15.10 | $8.29 | 0 |
2016-09-15 | $15.10 | $15.10 | $15.10 | $15.10 | $8.29 | 0 |
2016-09-14 | $15.52 | $15.62 | $15.00 | $15.10 | $8.29 | 12,274,580 |
2016-09-13 | $15.89 | $16.65 | $15.08 | $15.62 | $8.57 | 27,565,710 |
2016-09-12 | $15.48 | $16.30 | $15.35 | $15.77 | $8.65 | 21,603,780 |
2016-09-09 | $16.69 | $16.88 | $15.88 | $16.06 | $8.81 | 20,746,550 |
2016-09-08 | $16.44 | $16.95 | $16.12 | $16.85 | $9.25 | 23,173,680 |
2016-09-07 | $16.47 | $17.69 | $16.32 | $16.62 | $9.12 | 44,302,660 |
2016-09-06 | $15.33 | $16.90 | $15.22 | $16.70 | $9.17 | 38,130,020 |
2016-09-05 | $14.79 | $16.19 | $14.71 | $15.48 | $8.50 | 26,286,280 |
2016-09-02 | $14.55 | $15.25 | $14.34 | $14.90 | $8.18 | 21,620,860 |
2016-09-01 | $15.01 | $15.62 | $14.55 | $14.83 | $8.14 | 27,424,210 |
2016-08-31 | $15.00 | $16.50 | $14.84 | $15.27 | $8.38 | 40,647,210 |
2016-08-30 | $15.50 | $15.68 | $14.48 | $15.00 | $8.23 | 31,620,710 |
2016-08-29 | $14.25 | $15.31 | $13.94 | $15.31 | $8.40 | 32,650,940 |
2016-08-26 | $12.84 | $13.92 | $12.83 | $13.92 | $7.64 | 24,661,940 |
2016-08-25 | $12.88 | $12.88 | $12.39 | $12.65 | $6.94 | 9,956,680 |
2016-08-24 | $12.90 | $13.13 | $12.68 | $12.93 | $7.10 | 7,506,090 |
2016-08-23 | $13.20 | $13.20 | $12.54 | $12.85 | $7.05 | 8,034,010 |
2016-08-22 | $13.39 | $13.43 | $12.82 | $12.98 | $7.12 | 9,630,210 |
2016-08-19 | $13.55 | $13.68 | $13.05 | $13.39 | $7.35 | 10,031,700 |
2016-08-18 | $13.18 | $13.77 | $13.18 | $13.48 | $7.40 | 11,660,150 |
2016-08-17 | $13.47 | $13.50 | $13.11 | $13.28 | $7.29 | 10,148,420 |
2016-08-16 | $12.53 | $13.72 | $12.50 | $13.49 | $7.40 | 18,653,260 |
2016-08-15 | $11.86 | $13.00 | $11.75 | $12.55 | $6.89 | 17,448,620 |
2016-08-12 | $12.00 | $12.45 | $11.75 | $12.02 | $6.60 | 15,563,560 |
2016-08-11 | $12.06 | $12.19 | $11.71 | $11.82 | $6.49 | 10,293,490 |
2016-08-10 | $12.20 | $12.42 | $11.82 | $12.06 | $6.62 | 20,430,440 |
2016-08-09 | $11.16 | $12.28 | $11.08 | $12.10 | $6.64 | 27,381,810 |
2016-08-08 | $10.50 | $11.48 | $10.42 | $11.26 | $6.18 | 22,264,650 |
2016-08-05 | $10.56 | $10.97 | $10.38 | $10.49 | $5.76 | 14,148,900 |
2016-08-04 | $10.42 | $10.62 | $10.35 | $10.58 | $5.81 | 6,549,640 |
2016-08-03 | $10.32 | $10.46 | $10.22 | $10.43 | $5.72 | 5,925,370 |
2016-08-02 | $9.95 | $10.41 | $9.95 | $10.32 | $5.66 | 7,086,060 |
2016-08-01 | $9.90 | $10.04 | $9.67 | $10.00 | $5.49 | 4,707,530 |
2016-07-29 | $10.04 | $10.05 | $9.90 | $9.94 | $5.46 | 3,811,850 |
2016-07-28 | $9.82 | $10.09 | $9.78 | $10.05 | $5.52 | 6,264,360 |
2016-07-27 | $10.49 | $10.55 | $9.69 | $9.85 | $5.41 | 9,924,860 |
2016-07-26 | $10.23 | $10.56 | $10.21 | $10.48 | $5.75 | 7,621,510 |
2016-07-25 | $10.69 | $10.69 | $10.20 | $10.30 | $5.65 | 16,536,710 |
2016-07-22 | $10.56 | $11.17 | $10.45 | $10.91 | $5.99 | 19,006,460 |
2016-07-21 | $10.66 | $10.73 | $10.44 | $10.56 | $5.80 | 9,506,550 |
2016-07-20 | $10.76 | $10.86 | $10.48 | $10.57 | $5.80 | 12,597,190 |
2016-07-19 | $10.11 | $10.85 | $10.10 | $10.79 | $5.92 | 20,865,570 |
2016-07-18 | $10.09 | $10.21 | $10.04 | $10.15 | $5.57 | 6,512,820 |
2016-07-15 | $10.08 | $10.34 | $10.04 | $10.15 | $5.57 | 8,190,280 |
2016-07-14 | $10.80 | $10.80 | $10.05 | $10.19 | $5.59 | 22,638,180 |
2016-07-13 | $10.14 | $10.52 | $9.98 | $10.41 | $5.71 | 18,590,860 |
2016-07-12 | $9.98 | $10.15 | $9.80 | $10.12 | $5.55 | 10,824,750 |
2016-07-11 | $10.22 | $10.31 | $9.98 | $10.00 | $5.49 | 6,495,700 |
2016-07-08 | $10.26 | $10.37 | $10.18 | $10.25 | $5.63 | 5,803,030 |
2016-07-07 | $10.19 | $10.63 | $10.03 | $10.35 | $5.68 | 12,223,220 |
2016-07-06 | $10.08 | $10.19 | $10.01 | $10.17 | $5.58 | 6,413,110 |
2016-07-05 | $10.15 | $10.35 | $10.01 | $10.15 | $5.57 | 9,420,320 |
2016-07-04 | $9.90 | $10.36 | $9.65 | $10.22 | $5.61 | 15,704,990 |
2016-07-01 | $9.42 | $10.33 | $9.40 | $9.90 | $5.43 | 16,639,520 |
2016-06-30 | $9.32 | $9.43 | $9.24 | $9.42 | $5.17 | 6,089,370 |
2016-06-29 | $9.41 | $9.48 | $9.25 | $9.28 | $5.09 | 5,709,750 |
2016-06-28 | $9.38 | $9.45 | $9.21 | $9.42 | $5.17 | 7,033,120 |
2016-06-27 | $9.12 | $9.40 | $9.06 | $9.40 | $5.16 | 7,961,240 |
2016-06-24 | $9.20 | $9.38 | $8.79 | $9.21 | $5.05 | 8,863,830 |
2016-06-23 | $9.20 | $9.38 | $9.04 | $9.20 | $5.05 | 7,482,760 |
2016-06-22 | $8.76 | $9.30 | $8.76 | $9.25 | $5.08 | 9,108,320 |
2016-06-21 | $8.88 | $9.15 | $8.79 | $8.79 | $4.82 | 6,751,370 |
2016-06-20 | $8.81 | $8.96 | $8.61 | $8.88 | $4.87 | 4,691,100 |
2016-06-17 | $8.85 | $9.10 | $8.78 | $8.86 | $4.86 | 5,362,410 |
2016-06-16 | $8.89 | $9.00 | $8.71 | $8.77 | $4.81 | 5,930,620 |
2016-06-15 | $8.49 | $8.98 | $8.45 | $8.88 | $4.87 | 7,376,330 |
2016-06-14 | $8.60 | $8.71 | $8.53 | $8.61 | $4.73 | 5,075,110 |
2016-06-13 | $9.03 | $9.10 | $8.71 | $8.74 | $4.80 | 6,753,830 |
2016-06-10 | $9.16 | $9.16 | $9.16 | $9.16 | $5.03 | 0 |
2016-06-09 | $9.16 | $9.16 | $9.16 | $9.16 | $5.03 | 0 |
2016-06-08 | $9.27 | $9.27 | $9.10 | $9.16 | $5.03 | 4,945,700 |
2016-06-07 | $9.12 | $9.30 | $9.12 | $9.28 | $5.09 | 7,989,180 |
2016-06-06 | $9.28 | $9.35 | $9.02 | $9.14 | $5.02 | 6,321,160 |
2016-06-03 | $9.19 | $9.31 | $9.10 | $9.28 | $5.09 | 6,724,330 |
2016-06-02 | $9.10 | $9.20 | $9.03 | $9.19 | $5.04 | 5,774,980 |
2016-06-01 | $9.14 | $9.23 | $9.08 | $9.15 | $5.02 | 6,548,210 |
2016-05-31 | $8.71 | $9.17 | $8.70 | $9.14 | $5.02 | 8,320,880 |
2016-05-30 | $8.68 | $8.80 | $8.44 | $8.72 | $4.79 | 4,921,290 |
2016-05-27 | $8.73 | $8.79 | $8.60 | $8.69 | $4.77 | 4,636,560 |
2016-05-26 | $8.76 | $8.80 | $8.45 | $8.78 | $4.82 | 6,037,470 |
2016-05-25 | $8.72 | $8.97 | $8.68 | $8.76 | $4.81 | 6,171,260 |
2016-05-24 | $8.78 | $8.84 | $8.61 | $8.66 | $4.75 | 3,897,990 |
2016-05-23 | $8.70 | $8.88 | $8.67 | $8.76 | $4.81 | 4,855,800 |
2016-05-20 | $8.54 | $8.67 | $8.28 | $8.66 | $4.75 | 4,974,190 |
2016-05-19 | $8.57 | $8.74 | $8.52 | $8.55 | $4.69 | 5,444,010 |
2016-05-18 | $8.81 | $8.85 | $8.46 | $8.55 | $4.69 | 5,983,430 |
2016-05-17 | $9.16 | $9.16 | $8.91 | $8.95 | $4.91 | 4,742,650 |
2016-05-16 | $8.89 | $9.10 | $8.71 | $9.05 | $4.97 | 4,837,400 |
2016-05-13 | $8.80 | $9.07 | $8.68 | $8.87 | $4.87 | 6,486,370 |
2016-05-12 | $8.70 | $8.89 | $8.40 | $8.80 | $4.81 | 8,410,690 |
2016-05-11 | $9.09 | $9.12 | $8.73 | $8.75 | $4.79 | 7,093,510 |
2016-05-10 | $9.09 | $9.15 | $8.92 | $9.02 | $4.93 | 4,971,310 |
2016-05-09 | $9.65 | $9.66 | $8.80 | $9.06 | $4.96 | 9,036,840 |
2016-05-06 | $10.28 | $10.35 | $9.65 | $9.66 | $5.28 | 9,051,340 |
2016-05-05 | $10.31 | $10.37 | $10.12 | $10.28 | $5.62 | 5,046,890 |
2016-05-04 | $10.25 | $10.43 | $10.25 | $10.30 | $5.63 | 5,408,810 |
2016-05-03 | $9.91 | $10.43 | $9.85 | $10.36 | $5.67 | 7,953,910 |
2016-05-02 | $9.90 | $9.90 | $9.90 | $9.90 | $5.42 | 0 |
2016-04-29 | $10.00 | $10.08 | $9.87 | $9.90 | $5.42 | 3,389,900 |
2016-04-28 | $10.15 | $10.18 | $9.77 | $10.01 | $5.48 | 4,966,370 |
2016-04-27 | $10.25 | $10.34 | $10.10 | $10.13 | $5.54 | 4,906,290 |
2016-04-26 | $10.10 | $10.28 | $9.97 | $10.24 | $5.60 | 5,088,080 |
2016-04-25 | $9.99 | $10.26 | $9.80 | $10.24 | $5.60 | 7,613,530 |
2016-04-22 | $9.90 | $9.98 | $9.63 | $9.98 | $5.46 | 5,971,350 |
2016-04-21 | $10.10 | $10.29 | $9.76 | $9.76 | $5.34 | 10,511,240 |
2016-04-20 | $11.16 | $11.16 | $10.00 | $10.08 | $5.51 | 13,632,710 |
2016-04-19 | $10.68 | $11.01 | $10.61 | $11.00 | $6.02 | 14,439,030 |
2016-04-18 | $10.90 | $10.90 | $10.61 | $10.69 | $5.85 | 6,993,190 |
2016-04-15 | $11.05 | $11.06 | $10.73 | $10.90 | $5.96 | 10,141,980 |
2016-04-14 | $11.25 | $11.34 | $10.86 | $11.06 | $6.05 | 9,914,800 |
2016-04-13 | $10.98 | $11.39 | $10.88 | $11.10 | $6.07 | 15,518,700 |
2016-04-12 | $10.74 | $11.03 | $10.52 | $10.85 | $5.93 | 14,206,050 |
2016-04-11 | $10.50 | $10.99 | $10.41 | $10.69 | $5.85 | 9,492,170 |
2016-04-08 | $10.40 | $10.43 | $10.01 | $10.31 | $5.64 | 8,520,340 |
2016-04-07 | $10.97 | $10.98 | $10.44 | $10.46 | $5.72 | 12,793,280 |
2016-04-06 | $10.46 | $10.98 | $10.46 | $10.93 | $5.98 | 16,375,030 |
2016-04-05 | $10.17 | $10.57 | $10.05 | $10.57 | $5.78 | 9,567,090 |
2016-04-04 | $10.21 | $10.21 | $10.21 | $10.21 | $5.58 | 0 |
2016-04-01 | $10.38 | $10.45 | $9.91 | $10.21 | $5.58 | 7,990,540 |
2016-03-31 | $10.50 | $10.65 | $10.32 | $10.45 | $5.72 | 11,000,600 |
2016-03-30 | $10.00 | $10.41 | $9.97 | $10.36 | $5.67 | 9,946,410 |
2016-03-29 | $10.27 | $10.35 | $9.80 | $9.88 | $5.40 | 9,502,610 |
2016-03-28 | $10.35 | $10.69 | $10.13 | $10.28 | $5.62 | 8,926,630 |
2016-03-25 | $10.60 | $10.75 | $10.05 | $10.35 | $5.66 | 13,463,430 |
2016-03-24 | $10.76 | $11.00 | $10.51 | $10.60 | $5.80 | 17,210,870 |
2016-03-23 | $10.10 | $11.08 | $9.90 | $11.05 | $6.04 | 17,954,510 |
2016-03-22 | $9.95 | $10.55 | $9.71 | $10.11 | $5.53 | 21,464,020 |
2016-03-21 | $9.20 | $9.96 | $9.19 | $9.96 | $5.45 | 21,449,390 |
2016-03-18 | $8.75 | $9.18 | $8.74 | $9.05 | $4.95 | 12,680,940 |
2016-03-17 | $8.42 | $8.75 | $8.34 | $8.73 | $4.78 | 7,623,460 |
2016-03-16 | $8.61 | $8.71 | $8.29 | $8.33 | $4.56 | 3,913,530 |
2016-03-15 | $8.57 | $8.60 | $8.36 | $8.41 | $4.60 | 4,420,120 |
2016-03-14 | $8.24 | $8.62 | $8.24 | $8.54 | $4.67 | 6,385,950 |
2016-03-11 | $8.20 | $8.30 | $8.06 | $8.19 | $4.48 | 3,227,760 |
2016-03-10 | $8.35 | $8.39 | $8.16 | $8.19 | $4.48 | 3,189,320 |
2016-03-09 | $8.35 | $8.53 | $8.17 | $8.28 | $4.53 | 5,277,250 |
2016-03-08 | $8.60 | $8.60 | $7.88 | $8.57 | $4.69 | 9,011,050 |
2016-03-07 | $8.50 | $8.85 | $8.48 | $8.62 | $4.71 | 5,858,960 |
2016-03-04 | $8.76 | $8.97 | $8.33 | $8.45 | $4.62 | 8,325,420 |
2016-03-03 | $8.98 | $9.16 | $8.76 | $8.80 | $4.81 | 10,354,720 |
2016-03-02 | $8.69 | $9.20 | $8.50 | $8.97 | $4.91 | 12,665,630 |
2016-03-01 | $8.00 | $8.69 | $7.82 | $8.69 | $4.75 | 10,708,000 |
2016-02-29 | $8.37 | $8.49 | $7.71 | $7.90 | $4.32 | 6,061,040 |
2016-02-26 | $8.57 | $8.69 | $8.21 | $8.37 | $4.58 | 5,673,870 |
2016-02-25 | $9.51 | $9.54 | $8.55 | $8.55 | $4.68 | 8,314,290 |
2016-02-24 | $9.45 | $9.60 | $9.25 | $9.50 | $5.20 | 6,258,130 |
2016-02-23 | $9.32 | $9.54 | $9.22 | $9.54 | $5.22 | 8,356,410 |
2016-02-22 | $9.47 | $9.47 | $9.20 | $9.41 | $5.15 | 10,018,660 |
2016-02-19 | $8.70 | $9.54 | $8.60 | $9.25 | $5.06 | 14,293,720 |
2016-02-18 | $8.94 | $8.96 | $8.64 | $8.71 | $4.76 | 7,233,230 |
2016-02-17 | $8.48 | $8.90 | $8.45 | $8.87 | $4.85 | 11,327,760 |
2016-02-16 | $8.20 | $8.63 | $8.15 | $8.55 | $4.68 | 6,379,450 |
2016-02-15 | $7.81 | $8.22 | $7.77 | $8.10 | $4.43 | 4,284,190 |
2016-02-12 | $8.19 | $8.19 | $8.19 | $8.19 | $4.48 | 0 |
2016-02-11 | $8.19 | $8.19 | $8.19 | $8.19 | $4.48 | 0 |
2016-02-10 | $8.19 | $8.19 | $8.19 | $8.19 | $4.48 | 0 |
2016-02-09 | $8.19 | $8.19 | $8.19 | $8.19 | $4.48 | 0 |
2016-02-08 | $8.19 | $8.19 | $8.19 | $8.19 | $4.48 | 0 |
2016-02-05 | $8.43 | $8.48 | $8.19 | $8.19 | $4.48 | 5,107,330 |
2016-02-04 | $8.29 | $8.60 | $8.23 | $8.42 | $4.61 | 7,995,160 |
2016-02-03 | $8.14 | $8.35 | $8.01 | $8.28 | $4.53 | 5,804,550 |
2016-02-02 | $7.73 | $8.42 | $7.70 | $8.25 | $4.51 | 8,148,590 |
2016-02-01 | $7.97 | $7.98 | $7.51 | $7.67 | $4.20 | 5,426,780 |
2016-01-29 | $7.53 | $8.06 | $7.53 | $7.93 | $4.34 | 6,620,850 |
2016-01-28 | $7.93 | $8.03 | $7.50 | $7.53 | $4.12 | 5,603,200 |
2016-01-27 | $8.17 | $8.25 | $7.60 | $8.08 | $4.42 | 7,932,220 |
2016-01-26 | $8.95 | $8.95 | $8.13 | $8.13 | $4.45 | 7,778,890 |
2016-01-25 | $9.09 | $9.19 | $8.91 | $9.03 | $4.94 | 5,075,600 |
2016-01-22 | $8.99 | $9.05 | $8.63 | $9.00 | $4.92 | 6,708,160 |
2016-01-21 | $8.96 | $9.34 | $8.82 | $8.82 | $4.82 | 8,793,670 |
2016-01-20 | $9.36 | $9.39 | $9.06 | $9.09 | $4.97 | 9,452,250 |
2016-01-19 | $9.00 | $9.42 | $8.90 | $9.37 | $5.13 | 11,822,430 |
2016-01-18 | $8.40 | $9.23 | $8.35 | $9.03 | $4.94 | 8,789,200 |
2016-01-15 | $9.10 | $9.18 | $8.64 | $8.75 | $4.79 | 9,438,970 |
2016-01-14 | $8.34 | $9.26 | $8.15 | $9.16 | $5.01 | 9,908,740 |
2016-01-13 | $8.89 | $9.11 | $8.29 | $8.55 | $4.68 | 10,319,870 |
2016-01-12 | $8.63 | $8.99 | $8.48 | $8.80 | $4.81 | 10,454,450 |
2016-01-11 | $9.08 | $9.36 | $8.63 | $8.63 | $4.72 | 13,743,150 |
2016-01-08 | $10.09 | $10.27 | $8.80 | $9.59 | $5.25 | 15,712,890 |
2016-01-07 | $10.61 | $10.61 | $9.78 | $9.78 | $5.35 | 4,074,900 |
2016-01-06 | $10.72 | $10.95 | $10.44 | $10.87 | $5.95 | 13,592,510 |
2016-01-05 | $10.28 | $11.48 | $10.25 | $10.64 | $5.82 | 18,926,120 |
2016-01-04 | $12.14 | $12.43 | $11.20 | $11.20 | $6.13 | 20,114,700 |
2016-01-01 | $12.44 | $12.44 | $12.44 | $12.44 | $6.80 | 0 |
2015-12-31 | $12.31 | $13.19 | $12.31 | $12.44 | $6.80 | 42,159,600 |
2015-12-30 | $12.00 | $12.10 | $11.78 | $11.99 | $6.56 | 12,554,790 |
2015-12-29 | $12.06 | $12.12 | $11.66 | $12.06 | $6.60 | 10,819,580 |
2015-12-28 | $11.92 | $12.45 | $11.81 | $12.06 | $6.60 | 27,931,590 |
2015-12-25 | $11.86 | $12.11 | $11.86 | $11.95 | $6.54 | 12,132,270 |
2015-12-24 | $11.50 | $11.93 | $11.31 | $11.85 | $6.48 | 9,901,140 |
2015-12-23 | $12.01 | $12.01 | $11.46 | $11.50 | $6.29 | 12,034,780 |
2015-12-22 | $11.91 | $12.35 | $11.90 | $11.92 | $6.52 | 13,302,760 |
2015-12-21 | $11.78 | $11.93 | $11.51 | $11.91 | $6.51 | 11,566,920 |
2015-12-18 | $12.10 | $12.10 | $11.63 | $11.80 | $6.45 | 16,910,610 |
2015-12-17 | $12.24 | $12.28 | $11.78 | $12.05 | $6.59 | 30,931,320 |
2015-12-16 | $10.74 | $11.73 | $10.73 | $11.73 | $6.42 | 13,767,850 |
2015-12-15 | $10.58 | $10.87 | $10.53 | $10.66 | $5.83 | 8,574,350 |
2015-12-14 | $10.11 | $10.60 | $10.00 | $10.59 | $5.79 | 9,113,670 |
2015-12-11 | $10.43 | $10.44 | $10.01 | $10.17 | $5.56 | 10,177,910 |
2015-12-10 | $10.88 | $11.05 | $10.39 | $10.48 | $5.73 | 10,758,780 |
2015-12-09 | $10.81 | $11.08 | $10.62 | $10.62 | $5.81 | 7,444,110 |
2015-12-08 | $11.25 | $11.27 | $10.92 | $10.94 | $5.98 | 9,183,540 |
2015-12-07 | $11.33 | $11.44 | $11.02 | $11.33 | $6.20 | 9,873,160 |
2015-12-04 | $11.42 | $11.53 | $11.11 | $11.25 | $6.15 | 9,553,380 |
2015-12-03 | $11.18 | $11.50 | $11.11 | $11.44 | $6.26 | 9,284,280 |
2015-12-02 | $11.25 | $11.35 | $10.66 | $11.15 | $6.10 | 10,175,220 |
2015-12-01 | $11.24 | $11.59 | $11.08 | $11.34 | $6.20 | 12,358,220 |
2015-11-30 | $11.20 | $11.43 | $10.16 | $11.21 | $6.13 | 14,900,890 |
2015-11-27 | $12.40 | $12.43 | $11.23 | $11.24 | $6.15 | 20,217,030 |
2015-11-26 | $13.20 | $13.21 | $12.45 | $12.48 | $6.83 | 19,799,390 |
2015-11-25 | $12.80 | $13.33 | $12.71 | $13.05 | $7.14 | 22,273,800 |
2015-11-24 | $12.85 | $13.06 | $12.36 | $12.91 | $7.06 | 19,896,010 |
2015-11-23 | $12.50 | $13.40 | $12.20 | $13.08 | $7.15 | 34,284,380 |
2015-11-20 | $11.99 | $12.68 | $11.92 | $12.47 | $6.82 | 26,212,890 |
2015-11-19 | $11.34 | $11.93 | $11.34 | $11.89 | $6.50 | 12,455,960 |
2015-11-18 | $11.75 | $11.81 | $11.37 | $11.42 | $6.25 | 11,544,450 |
2015-11-17 | $12.30 | $12.38 | $11.73 | $11.77 | $6.44 | 22,760,070 |
2015-11-16 | $11.48 | $12.28 | $11.40 | $12.22 | $6.68 | 12,438,820 |
2015-11-13 | $12.06 | $12.24 | $11.58 | $11.83 | $6.47 | 16,376,440 |
2015-11-12 | $12.10 | $12.53 | $11.80 | $12.33 | $6.74 | 34,688,580 |
2015-11-11 | $11.98 | $12.63 | $11.98 | $12.45 | $6.81 | 42,342,370 |
2015-11-10 | $11.75 | $11.75 | $11.27 | $11.48 | $6.28 | 19,123,760 |
2015-11-09 | $11.15 | $11.95 | $11.05 | $11.75 | $6.43 | 26,386,100 |
2015-11-06 | $10.68 | $11.50 | $10.66 | $11.30 | $6.18 | 28,335,490 |
2015-11-05 | $10.84 | $11.12 | $10.41 | $10.63 | $5.81 | 17,500,290 |
2015-11-04 | $10.27 | $10.75 | $10.27 | $10.74 | $5.87 | 12,575,350 |
2015-11-03 | $10.45 | $10.69 | $10.18 | $10.25 | $5.61 | 8,570,440 |
2015-11-02 | $10.59 | $10.99 | $10.30 | $10.45 | $5.72 | 10,353,990 |
2015-10-30 | $10.71 | $11.02 | $10.31 | $10.79 | $5.90 | 12,742,330 |
2015-10-29 | $10.99 | $11.09 | $10.65 | $10.77 | $5.89 | 12,355,590 |
2015-10-28 | $11.10 | $11.35 | $10.51 | $10.62 | $5.81 | 16,770,710 |
2015-10-27 | $11.29 | $11.50 | $10.71 | $11.36 | $6.21 | 19,721,100 |
2015-10-26 | $11.26 | $12.11 | $11.26 | $11.63 | $6.36 | 30,943,940 |
2015-10-23 | $10.30 | $11.22 | $10.27 | $11.22 | $6.14 | 24,594,810 |
2015-10-22 | $9.70 | $10.35 | $9.65 | $10.20 | $5.58 | 15,758,390 |
2015-10-21 | $10.70 | $11.47 | $9.65 | $9.88 | $5.40 | 20,351,630 |
2015-10-20 | $10.30 | $10.69 | $10.22 | $10.69 | $5.85 | 11,133,840 |
2015-10-19 | $10.68 | $10.78 | $10.25 | $10.36 | $5.67 | 9,235,710 |
2015-10-16 | $10.80 | $10.92 | $10.46 | $10.67 | $5.84 | 9,107,000 |
2015-10-15 | $10.35 | $10.71 | $10.30 | $10.64 | $5.82 | 12,087,640 |
2015-10-14 | $10.60 | $10.69 | $10.15 | $10.32 | $5.64 | 9,830,040 |
2015-10-13 | $10.00 | $10.85 | $9.90 | $10.73 | $5.87 | 14,652,180 |
2015-10-12 | $9.42 | $10.25 | $9.41 | $10.10 | $5.52 | 13,265,650 |
2015-10-09 | $9.29 | $9.56 | $9.21 | $9.32 | $5.10 | 7,212,740 |
2015-10-08 | $9.26 | $9.48 | $8.93 | $9.29 | $5.08 | 10,447,190 |
2015-10-07 | $8.92 | $8.92 | $8.92 | $8.92 | $4.88 | 0 |
2015-10-06 | $8.92 | $8.92 | $8.92 | $8.92 | $4.88 | 0 |
2015-10-05 | $8.92 | $8.92 | $8.92 | $8.92 | $4.88 | 0 |
2015-10-02 | $8.92 | $8.92 | $8.92 | $8.92 | $4.88 | 0 |
2015-10-01 | $8.92 | $8.92 | $8.92 | $8.92 | $4.88 | 0 |
2015-09-30 | $8.46 | $9.08 | $8.44 | $8.92 | $4.88 | 7,872,840 |
2015-09-29 | $8.19 | $8.66 | $8.11 | $8.42 | $4.61 | 4,945,130 |
2015-09-28 | $8.14 | $8.35 | $8.00 | $8.35 | $4.57 | 5,390,080 |
2015-09-25 | $8.82 | $9.30 | $8.14 | $8.14 | $4.45 | 9,403,420 |
2015-09-24 | $9.06 | $9.34 | $8.98 | $9.04 | $4.94 | 5,655,610 |
2015-09-23 | $8.80 | $9.45 | $8.60 | $9.15 | $5.00 | 8,849,200 |
2015-09-22 | $9.30 | $9.48 | $8.90 | $9.01 | $4.93 | 8,237,760 |
2015-09-21 | $22.00 | $23.49 | $21.58 | $23.29 | $5.09 | 4,634,310 |
2015-09-18 | $21.28 | $22.60 | $21.00 | $22.40 | $4.90 | 5,537,500 |
2015-09-17 | $20.18 | $21.65 | $20.18 | $21.18 | $4.63 | 7,475,570 |
2015-09-16 | $17.90 | $19.75 | $17.90 | $19.68 | $4.30 | 4,173,320 |
2015-09-15 | $19.15 | $19.58 | $17.82 | $17.95 | $3.93 | 3,739,540 |
2015-09-14 | $22.06 | $22.08 | $19.71 | $19.77 | $4.32 | 3,200,670 |
2015-09-11 | $22.02 | $22.66 | $21.32 | $21.90 | $4.79 | 2,320,210 |
2015-09-10 | $22.01 | $22.75 | $21.88 | $22.36 | $4.89 | 2,051,490 |
2015-09-09 | $21.30 | $22.79 | $21.20 | $22.54 | $4.93 | 4,106,630 |
2015-09-08 | $19.47 | $21.26 | $19.05 | $21.23 | $4.64 | 2,253,460 |
2015-09-07 | $18.84 | $20.22 | $18.80 | $19.71 | $4.31 | 2,297,280 |
2015-09-04 | $18.38 | $18.38 | $18.38 | $18.38 | $4.02 | 0 |
2015-09-03 | $18.38 | $18.38 | $18.38 | $18.38 | $4.02 | 0 |
2015-09-02 | $18.49 | $20.45 | $17.60 | $18.38 | $4.02 | 2,104,030 |
2015-09-01 | $21.00 | $21.40 | $19.50 | $19.50 | $4.27 | 2,546,990 |
Shandong Meichen Science Technology Company (300237) News Headlines
Recent Shandong Meichen Science Technology Company (300237) News
Similar Companies to Shandong Meichen Science Technology Company (300237) 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 | -- | -- | -- |