AAC Technologies Holdings Inc (AACAY) Exchange: PINK
Data as of March 29, 2024
$3.03 ($-0.09) -2.95%
AAC Technologies Holdings Inc - Daily Information
Click for more stock information on AAC Technologies Holdings Inc.Daily Information | Data |
---|---|
Date | March 29, 2024 |
Open | $3.17 |
Previous Close | $3.03 |
High | $3.19 |
Low | $3.02 |
Adjusted Open | $3.17 |
Previous Adjusted Close | $3.03 |
Adjusted High | $3.19 |
Adjusted Low | $3.02 |
About AAC Technologies Holdings Inc (AACAY)
No Description Available
Invest in AAC Technologies Holdings Inc (AACAY)
Historical Stock Data for AAC Technologies Holdings Inc (AACAY)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-03-25 | $3.17 | $3.19 | $3.02 | $3.03 | $3.03 | 5,141 |
2024-03-22 | $3.05 | $3.14 | $3.05 | $3.12 | $3.12 | 16,695 |
2024-03-21 | $2.80 | $2.84 | $2.80 | $2.84 | $2.84 | 2,456 |
2024-03-20 | $2.81 | $2.81 | $2.79 | $2.79 | $2.79 | 1,002 |
2024-03-19 | $2.81 | $2.84 | $2.80 | $2.84 | $2.84 | 1,485 |
2024-03-18 | $2.86 | $2.93 | $2.86 | $2.89 | $2.89 | 12,414 |
2024-03-15 | $2.84 | $2.84 | $2.81 | $2.82 | $2.82 | 5,614 |
2024-03-14 | $2.79 | $2.86 | $2.79 | $2.84 | $2.84 | 25,050 |
2024-03-13 | $2.89 | $2.89 | $2.81 | $2.86 | $2.86 | 19,589 |
2024-03-12 | $2.87 | $2.88 | $2.84 | $2.85 | $2.85 | 4,008 |
2024-03-11 | $2.87 | $2.87 | $2.84 | $2.85 | $2.85 | 4,008 |
2024-03-08 | $2.74 | $2.76 | $2.74 | $2.76 | $2.76 | 1,791 |
2024-03-07 | $2.55 | $2.56 | $2.55 | $2.56 | $2.56 | 5,796 |
2024-03-06 | $2.43 | $2.49 | $2.43 | $2.49 | $2.49 | 863 |
2024-03-05 | $2.49 | $2.50 | $2.49 | $2.49 | $2.49 | 25,760 |
2024-03-04 | $2.50 | $2.53 | $2.50 | $2.53 | $2.53 | 2,135 |
2024-03-01 | $2.45 | $2.50 | $2.45 | $2.50 | $2.50 | 5,310 |
2024-02-29 | $2.36 | $2.41 | $2.36 | $2.40 | $2.40 | 5,378 |
2024-02-28 | $2.26 | $2.33 | $2.26 | $2.31 | $2.31 | 12,342 |
2024-02-27 | $2.42 | $2.44 | $2.38 | $2.38 | $2.38 | 11,303 |
2024-02-26 | $2.40 | $2.42 | $2.39 | $2.40 | $2.40 | 4,688 |
2024-02-23 | $2.34 | $2.38 | $2.34 | $2.38 | $2.38 | 982 |
2024-02-22 | $2.38 | $2.42 | $2.38 | $2.40 | $2.40 | 1,687 |
2024-02-21 | $2.30 | $2.34 | $2.30 | $2.33 | $2.33 | 2,881 |
2024-02-20 | $2.17 | $2.23 | $2.17 | $2.23 | $2.23 | 400 |
2024-02-16 | $2.19 | $2.29 | $2.19 | $2.24 | $2.24 | 6,364 |
2024-02-15 | $2.29 | $2.30 | $2.26 | $2.28 | $2.28 | 3,993 |
2024-02-14 | $2.18 | $2.18 | $2.15 | $2.15 | $2.15 | 1,261 |
2024-02-13 | $2.33 | $2.33 | $2.20 | $2.20 | $2.20 | 8,500 |
2024-02-12 | $2.28 | $2.28 | $2.21 | $2.21 | $2.21 | 7,668 |
2024-02-09 | $2.26 | $2.26 | $2.20 | $2.20 | $2.20 | 3,489 |
2024-02-08 | $2.24 | $2.24 | $2.17 | $2.20 | $2.20 | 3,342 |
2024-02-07 | $2.22 | $2.25 | $2.20 | $2.21 | $2.21 | 11,538 |
2024-02-06 | $2.20 | $2.20 | $2.19 | $2.19 | $2.19 | 1,111 |
2024-02-05 | $2.04 | $2.09 | $2.04 | $2.09 | $2.09 | 5,795 |
2024-02-02 | $2.09 | $2.12 | $2.07 | $2.11 | $2.11 | 15,696 |
2024-02-01 | $2.15 | $2.17 | $2.15 | $2.17 | $2.17 | 8,157 |
2024-01-31 | $2.18 | $2.21 | $2.18 | $2.21 | $2.21 | 2,430 |
2024-01-30 | $2.37 | $2.37 | $2.36 | $2.36 | $2.36 | 6,885 |
2024-01-29 | $2.44 | $2.44 | $2.39 | $2.41 | $2.41 | 58,941 |
2024-01-26 | $2.37 | $2.37 | $2.37 | $2.37 | $2.37 | 7,795 |
2024-01-25 | $2.55 | $2.55 | $2.51 | $2.51 | $2.51 | 5,816 |
2024-01-24 | $2.61 | $2.66 | $2.59 | $2.59 | $2.59 | 40,661 |
2024-01-23 | $2.50 | $2.54 | $2.50 | $2.53 | $2.53 | 5,538 |
2024-01-22 | $2.44 | $2.47 | $2.44 | $2.46 | $2.46 | 4,990 |
2024-01-19 | $2.57 | $2.58 | $2.56 | $2.58 | $2.58 | 5,171 |
2024-01-18 | $2.58 | $2.58 | $2.56 | $2.58 | $2.58 | 11,704 |
2024-01-17 | $2.51 | $2.51 | $2.47 | $2.50 | $2.50 | 54,557 |
2024-01-16 | $2.60 | $2.60 | $2.59 | $2.60 | $2.60 | 23,243 |
2024-01-12 | $2.64 | $2.67 | $2.64 | $2.67 | $2.67 | 2,323 |
2024-01-11 | $2.60 | $2.60 | $2.57 | $2.57 | $2.57 | 9,158 |
2024-01-10 | $2.57 | $2.59 | $2.55 | $2.55 | $2.55 | 13,602 |
2024-01-09 | $2.57 | $2.59 | $2.55 | $2.57 | $2.57 | 4,837 |
2024-01-08 | $2.50 | $2.62 | $2.50 | $2.60 | $2.60 | 3,937 |
2024-01-05 | $2.66 | $2.66 | $2.64 | $2.64 | $2.64 | 1,339 |
2024-01-04 | $2.66 | $2.68 | $2.66 | $2.66 | $2.66 | 21,417 |
2024-01-03 | $2.72 | $2.77 | $2.72 | $2.75 | $2.75 | 2,034 |
2024-01-02 | $2.84 | $2.84 | $2.79 | $2.80 | $2.80 | 1,543 |
2023-12-29 | $2.90 | $2.91 | $2.89 | $2.89 | $2.89 | 9,880 |
2023-12-28 | $2.70 | $2.80 | $2.70 | $2.78 | $2.78 | 10,145 |
2023-12-27 | $2.72 | $2.76 | $2.72 | $2.73 | $2.73 | 15,008 |
2023-12-26 | $2.77 | $2.85 | $2.77 | $2.80 | $2.80 | 11,609 |
2023-12-22 | $2.82 | $2.83 | $2.80 | $2.81 | $2.81 | 19,357 |
2023-12-21 | $2.88 | $2.90 | $2.88 | $2.89 | $2.89 | 29,861 |
2023-12-20 | $2.97 | $2.98 | $2.96 | $2.96 | $2.96 | 21,357 |
2023-12-19 | $3.02 | $3.04 | $3.02 | $3.04 | $3.04 | 20,377 |
2023-12-18 | $2.91 | $3.01 | $2.91 | $3.01 | $3.01 | 2,388 |
2023-12-15 | $2.98 | $3.00 | $2.98 | $2.98 | $2.98 | 17,589 |
2023-12-14 | $2.84 | $2.97 | $2.84 | $2.96 | $2.96 | 26,437 |
2023-12-13 | $2.75 | $2.81 | $2.74 | $2.81 | $2.81 | 11,650 |
2023-12-12 | $2.69 | $2.72 | $2.68 | $2.72 | $2.72 | 21,127 |
2023-12-11 | $2.52 | $2.61 | $2.52 | $2.60 | $2.60 | 7,123 |
2023-12-08 | $2.61 | $2.62 | $2.59 | $2.60 | $2.60 | 13,397 |
2023-12-07 | $2.65 | $2.66 | $2.65 | $2.65 | $2.65 | 8,544 |
2023-12-06 | $2.58 | $2.58 | $2.57 | $2.57 | $2.57 | 2,997 |
2023-12-05 | $2.51 | $2.51 | $2.49 | $2.50 | $2.50 | 23,782 |
2023-12-04 | $2.56 | $2.60 | $2.56 | $2.58 | $2.58 | 43,965 |
2023-12-01 | $2.65 | $2.73 | $2.65 | $2.71 | $2.71 | 7,983 |
2023-11-30 | $2.66 | $2.75 | $2.66 | $2.71 | $2.71 | 28,471 |
2023-11-29 | $2.75 | $2.76 | $2.71 | $2.73 | $2.73 | 5,754 |
2023-11-28 | $2.75 | $2.78 | $2.75 | $2.78 | $2.78 | 4,825 |
2023-11-27 | $2.50 | $2.58 | $2.50 | $2.57 | $2.57 | 9,128 |
2023-11-24 | $2.34 | $2.34 | $2.34 | $2.34 | $2.34 | 41 |
2023-11-22 | $2.33 | $2.34 | $2.33 | $2.34 | $2.34 | 2,979 |
2023-11-21 | $2.36 | $2.43 | $2.36 | $2.43 | $2.43 | 9,519 |
2023-11-20 | $2.47 | $2.47 | $2.45 | $2.46 | $2.46 | 19,336 |
2023-11-17 | $2.44 | $2.58 | $2.44 | $2.56 | $2.56 | 3,836 |
2023-11-16 | $2.36 | $2.36 | $2.32 | $2.32 | $2.32 | 13,535 |
2023-11-15 | $2.32 | $2.36 | $2.32 | $2.34 | $2.34 | 12,399 |
2023-11-14 | $2.29 | $2.30 | $2.27 | $2.29 | $2.29 | 27,628 |
2023-11-13 | $2.20 | $2.27 | $2.20 | $2.23 | $2.23 | 8,698 |
2023-11-10 | $2.15 | $2.16 | $2.15 | $2.15 | $2.15 | 3,277 |
2023-11-09 | $2.12 | $2.13 | $2.09 | $2.09 | $2.09 | 4,685 |
2023-11-08 | $2.10 | $2.13 | $2.10 | $2.12 | $2.12 | 3,354 |
2023-11-07 | $2.08 | $2.10 | $2.08 | $2.08 | $2.08 | 5,566 |
2023-11-06 | $2.00 | $2.01 | $1.99 | $2.01 | $2.01 | 8,656 |
2023-11-03 | $1.94 | $1.95 | $1.92 | $1.93 | $1.93 | 12,843 |
2023-11-02 | $1.82 | $1.82 | $1.79 | $1.82 | $1.82 | 12,723 |
2023-11-01 | $1.76 | $1.80 | $1.76 | $1.77 | $1.77 | 24,960 |
2023-10-31 | $1.73 | $1.77 | $1.73 | $1.75 | $1.75 | 6,598 |
2023-10-30 | $1.83 | $1.84 | $1.81 | $1.81 | $1.81 | 10,026 |
2023-10-27 | $1.69 | $1.71 | $1.68 | $1.70 | $1.70 | 14,732 |
2023-10-26 | $1.70 | $1.70 | $1.68 | $1.70 | $1.70 | 20,673 |
2023-10-25 | $1.71 | $1.75 | $1.71 | $1.71 | $1.71 | 13,697 |
2023-10-24 | $1.75 | $1.76 | $1.73 | $1.74 | $1.74 | 27,415 |
2023-10-23 | $1.68 | $1.71 | $1.68 | $1.68 | $1.68 | 25,901 |
2023-10-20 | $1.65 | $1.74 | $1.65 | $1.69 | $1.69 | 19,018 |
2023-10-19 | $1.74 | $1.74 | $1.72 | $1.72 | $1.72 | 39,233 |
2023-10-18 | $1.69 | $1.69 | $1.65 | $1.66 | $1.66 | 42,697 |
2023-10-17 | $1.70 | $1.70 | $1.69 | $1.69 | $1.69 | 38,272 |
2023-10-16 | $1.75 | $1.75 | $1.69 | $1.73 | $1.73 | 11,332 |
2023-10-13 | $1.79 | $1.79 | $1.72 | $1.73 | $1.73 | 30,994 |
2023-10-12 | $1.70 | $1.78 | $1.70 | $1.71 | $1.71 | 16,885 |
2023-10-11 | $1.76 | $1.81 | $1.76 | $1.77 | $1.77 | 31,368 |
2023-10-10 | $1.72 | $1.73 | $1.70 | $1.70 | $1.70 | 45,787 |
2023-10-09 | $1.70 | $1.70 | $1.68 | $1.68 | $1.68 | 17,263 |
2023-10-06 | $1.65 | $1.68 | $1.64 | $1.68 | $1.68 | 37,803 |
2023-10-05 | $1.62 | $1.63 | $1.61 | $1.63 | $1.63 | 65,004 |
2023-10-04 | $1.61 | $1.63 | $1.61 | $1.62 | $1.62 | 29,379 |
2023-10-03 | $1.64 | $1.65 | $1.61 | $1.61 | $1.61 | 34,617 |
2023-10-02 | $1.63 | $1.65 | $1.63 | $1.63 | $1.63 | 14,281 |
2023-09-29 | $1.63 | $1.65 | $1.63 | $1.65 | $1.65 | 20,974 |
2023-09-28 | $1.63 | $1.64 | $1.61 | $1.62 | $1.62 | 110,562 |
2023-09-27 | $1.59 | $1.61 | $1.59 | $1.59 | $1.59 | 80,851 |
2023-09-26 | $1.62 | $1.62 | $1.58 | $1.58 | $1.58 | 40,972 |
2023-09-25 | $1.69 | $1.69 | $1.63 | $1.63 | $1.63 | 19,321 |
2023-09-22 | $1.71 | $1.71 | $1.65 | $1.65 | $1.65 | 51,532 |
2023-09-21 | $1.60 | $1.61 | $1.58 | $1.58 | $1.58 | 36,336 |
2023-09-20 | $1.67 | $1.67 | $1.64 | $1.64 | $1.64 | 54,624 |
2023-09-19 | $1.70 | $1.70 | $1.66 | $1.67 | $1.67 | 44,142 |
2023-09-18 | $1.73 | $1.75 | $1.71 | $1.71 | $1.71 | 14,373 |
2023-09-15 | $1.71 | $1.73 | $1.70 | $1.70 | $1.70 | 39,718 |
2023-09-14 | $1.73 | $1.73 | $1.70 | $1.70 | $1.70 | 2,706 |
2023-09-13 | $1.75 | $1.75 | $1.71 | $1.71 | $1.71 | 9,790 |
2023-09-12 | $1.80 | $1.81 | $1.77 | $1.78 | $1.78 | 23,566 |
2023-09-11 | $1.75 | $1.82 | $1.75 | $1.80 | $1.80 | 4,115 |
2023-09-08 | $1.72 | $1.77 | $1.72 | $1.75 | $1.75 | 12,073 |
2023-09-07 | $1.73 | $1.75 | $1.72 | $1.72 | $1.72 | 16,295 |
2023-09-06 | $1.85 | $1.89 | $1.83 | $1.83 | $1.83 | 5,879 |
2023-09-05 | $1.86 | $1.89 | $1.86 | $1.87 | $1.87 | 3,201 |
2023-09-01 | $1.95 | $1.95 | $1.88 | $1.88 | $1.88 | 8,157 |
2023-08-31 | $1.86 | $1.89 | $1.86 | $1.86 | $1.86 | 22,125 |
2023-08-30 | $1.90 | $1.90 | $1.90 | $1.90 | $1.90 | 116 |
2023-08-29 | $1.86 | $1.94 | $1.86 | $1.90 | $1.90 | 5,873 |
2023-08-28 | $1.91 | $1.91 | $1.88 | $1.88 | $1.88 | 2,050 |
2023-08-25 | $1.86 | $1.87 | $1.85 | $1.87 | $1.87 | 2,669 |
2023-08-24 | $1.93 | $1.93 | $1.93 | $1.93 | $1.93 | 1,485 |
2023-08-23 | $2.03 | $2.05 | $2.03 | $2.05 | $2.05 | 25,325 |
2023-08-22 | $2.01 | $2.01 | $1.98 | $1.99 | $1.99 | 16,597 |
2023-08-21 | $2.00 | $2.00 | $1.90 | $1.90 | $1.90 | 1,677 |
2023-08-18 | $2.00 | $2.02 | $2.00 | $2.02 | $2.02 | 1,802 |
2023-08-17 | $2.05 | $2.11 | $2.05 | $2.08 | $2.08 | 2,974 |
2023-08-16 | $2.05 | $2.08 | $2.03 | $2.05 | $2.05 | 2,453 |
2023-08-15 | $2.08 | $2.08 | $2.05 | $2.05 | $2.05 | 3,114 |
2023-08-14 | $2.08 | $2.10 | $2.05 | $2.05 | $2.05 | 11,742 |
2023-08-11 | $2.09 | $2.09 | $2.05 | $2.05 | $2.05 | 3,408 |
2023-08-10 | $2.14 | $2.14 | $2.13 | $2.13 | $2.13 | 7,215 |
2023-08-09 | $2.13 | $2.18 | $2.13 | $2.18 | $2.18 | 524 |
2023-08-08 | $2.15 | $2.16 | $2.11 | $2.16 | $2.16 | 1,235 |
2023-08-07 | $2.18 | $2.18 | $2.16 | $2.16 | $2.16 | 3,926 |
2023-08-04 | $2.16 | $2.18 | $2.16 | $2.16 | $2.16 | 855 |
2023-08-03 | $2.18 | $2.18 | $2.15 | $2.17 | $2.17 | 6,008 |
2023-08-02 | $2.13 | $2.14 | $2.13 | $2.13 | $2.13 | 5,609 |
2023-08-01 | $2.15 | $2.17 | $2.13 | $2.13 | $2.13 | 12,117 |
2023-07-31 | $2.24 | $2.24 | $2.24 | $2.24 | $2.24 | 363 |
2023-07-28 | $2.24 | $2.25 | $2.21 | $2.24 | $2.24 | 5,497 |
2023-07-27 | $2.09 | $2.09 | $2.08 | $2.08 | $2.08 | 1,477 |
2023-07-26 | $2.09 | $2.09 | $2.09 | $2.09 | $2.09 | 314 |
2023-07-25 | $2.14 | $2.15 | $2.09 | $2.10 | $2.10 | 10,488 |
2023-07-24 | $2.16 | $2.20 | $2.16 | $2.20 | $2.20 | 12,572 |
2023-07-21 | $2.17 | $2.17 | $2.17 | $2.17 | $2.17 | 2,140 |
2023-07-20 | $2.21 | $2.21 | $2.21 | $2.21 | $2.21 | 1,028 |
2023-07-19 | $2.35 | $2.35 | $2.35 | $2.35 | $2.35 | 1,001 |
2023-07-18 | $2.31 | $2.31 | $2.30 | $2.30 | $2.30 | 906 |
2023-07-17 | $2.33 | $2.33 | $2.32 | $2.32 | $2.32 | 542 |
2023-07-14 | $2.34 | $2.36 | $2.34 | $2.34 | $2.34 | 1,495 |
2023-07-13 | $2.34 | $2.36 | $2.33 | $2.33 | $2.33 | 13,282 |
2023-07-12 | $2.37 | $2.38 | $2.36 | $2.37 | $2.37 | 20,879 |
2023-07-11 | $2.34 | $2.35 | $2.34 | $2.35 | $2.35 | 1,055 |
2023-07-10 | $2.33 | $2.33 | $2.31 | $2.31 | $2.31 | 3,580 |
2023-07-07 | $2.38 | $2.38 | $2.29 | $2.32 | $2.32 | 4,012 |
2023-07-06 | $2.31 | $2.31 | $2.31 | $2.31 | $2.31 | 952 |
2023-07-05 | $2.26 | $2.26 | $2.26 | $2.26 | $2.26 | 51 |
2023-07-03 | $2.26 | $2.26 | $2.26 | $2.26 | $2.26 | 572 |
2023-06-30 | $2.31 | $2.31 | $2.31 | $2.31 | $2.31 | 954 |
2023-06-29 | $2.26 | $2.28 | $2.26 | $2.28 | $2.28 | 6,056 |
2023-06-28 | $2.30 | $2.30 | $2.27 | $2.29 | $2.29 | 9,927 |
2023-06-27 | $2.19 | $2.24 | $2.19 | $2.23 | $2.23 | 822 |
2023-06-26 | $2.18 | $2.20 | $2.18 | $2.19 | $2.19 | 4,746 |
2023-06-23 | $2.11 | $2.15 | $2.11 | $2.12 | $2.12 | 2,391 |
2023-06-22 | $2.20 | $2.22 | $2.19 | $2.19 | $2.19 | 2,072 |
2023-06-21 | $2.22 | $2.22 | $2.21 | $2.21 | $2.21 | 1,917 |
2023-06-20 | $2.28 | $2.28 | $2.23 | $2.23 | $2.23 | 4,181 |
2023-06-16 | $2.32 | $2.32 | $2.29 | $2.29 | $2.29 | 3,889 |
2023-06-15 | $2.32 | $2.34 | $2.32 | $2.34 | $2.34 | 2,015 |
2023-06-14 | $2.27 | $2.32 | $2.27 | $2.32 | $2.32 | 17,145 |
2023-06-13 | $2.16 | $2.18 | $2.16 | $2.16 | $2.16 | 5,697 |
2023-06-12 | $2.08 | $2.08 | $2.05 | $2.05 | $2.05 | 8,209 |
2023-06-09 | $2.02 | $2.04 | $2.02 | $2.02 | $2.02 | 8,946 |
2023-06-08 | $1.99 | $1.99 | $1.97 | $1.99 | $1.99 | 17,428 |
2023-06-07 | $1.98 | $1.98 | $1.96 | $1.96 | $1.96 | 4,452 |
2023-06-06 | $1.96 | $1.97 | $1.92 | $1.97 | $1.97 | 17,087 |
2023-06-05 | $1.98 | $1.99 | $1.98 | $1.99 | $1.99 | 25,010 |
2023-06-02 | $1.91 | $1.96 | $1.91 | $1.96 | $1.96 | 12,192 |
2023-06-01 | $1.89 | $1.92 | $1.89 | $1.91 | $1.91 | 13,268 |
2023-05-31 | $1.99 | $1.99 | $1.98 | $1.98 | $1.98 | 8,663 |
2023-05-30 | $1.99 | $1.99 | $1.98 | $1.99 | $1.99 | 2,160 |
2023-05-26 | $2.02 | $2.09 | $2.02 | $2.07 | $2.07 | 4,208 |
2023-05-25 | $2.06 | $2.08 | $2.04 | $2.05 | $2.03 | 10,700 |
2023-05-24 | $2.07 | $2.07 | $2.07 | $2.07 | $2.05 | 1,850 |
2023-05-23 | $2.13 | $2.13 | $2.11 | $2.11 | $2.10 | 2,253 |
2023-05-22 | $2.15 | $2.16 | $2.15 | $2.16 | $2.14 | 1,869 |
2023-05-19 | $2.23 | $2.32 | $2.15 | $2.15 | $2.15 | 9,174 |
2023-05-18 | $2.13 | $2.13 | $2.11 | $2.13 | $2.13 | 25,971 |
2023-05-17 | $2.09 | $2.09 | $2.07 | $2.08 | $2.08 | 4,078 |
2023-05-16 | $2.08 | $2.11 | $2.08 | $2.08 | $2.08 | 4,751 |
2023-05-15 | $2.10 | $2.10 | $2.09 | $2.09 | $2.09 | 1,807 |
2023-05-12 | $2.10 | $2.10 | $2.08 | $2.10 | $2.10 | 1,088 |
2023-05-11 | $2.12 | $2.16 | $2.12 | $2.16 | $2.16 | 12,646 |
2023-05-10 | $2.13 | $2.15 | $2.13 | $2.13 | $2.13 | 5,191 |
2023-05-09 | $2.10 | $2.11 | $2.08 | $2.11 | $2.11 | 3,668 |
2023-05-08 | $2.12 | $2.12 | $2.08 | $2.09 | $2.09 | 3,660 |
2023-05-05 | $2.05 | $2.11 | $2.05 | $2.09 | $2.09 | 15,643 |
2023-05-04 | $2.07 | $2.07 | $2.05 | $2.05 | $2.05 | 3,336 |
2023-05-03 | $2.05 | $2.08 | $2.05 | $2.05 | $2.05 | 3,317 |
2023-05-02 | $2.04 | $2.04 | $2.01 | $2.04 | $2.04 | 14,717 |
2023-05-01 | $2.08 | $2.08 | $2.05 | $2.05 | $2.05 | 15,439 |
2023-04-28 | $2.03 | $2.07 | $2.03 | $2.06 | $2.06 | 14,216 |
2023-04-27 | $2.02 | $2.04 | $2.02 | $2.03 | $2.03 | 10,340 |
2023-04-26 | $2.02 | $2.03 | $2.01 | $2.01 | $2.01 | 6,523 |
2023-04-25 | $2.05 | $2.05 | $1.98 | $1.98 | $1.98 | 11,704 |
2023-04-24 | $2.06 | $2.07 | $2.05 | $2.06 | $2.06 | 8,473 |
2023-04-21 | $2.05 | $2.05 | $2.05 | $2.05 | $2.05 | 912 |
2023-04-20 | $2.08 | $2.08 | $2.06 | $2.07 | $2.07 | 17,552 |
2023-04-19 | $2.02 | $2.05 | $2.02 | $2.02 | $2.02 | 6,669 |
2023-04-18 | $2.05 | $2.05 | $2.03 | $2.04 | $2.04 | 7,862 |
2023-04-17 | $2.02 | $2.02 | $1.98 | $1.98 | $1.98 | 8,149 |
2023-04-14 | $2.02 | $2.03 | $2.00 | $2.03 | $2.03 | 5,870 |
2023-04-13 | $2.03 | $2.04 | $2.00 | $2.03 | $2.03 | 29,479 |
2023-04-12 | $1.97 | $1.97 | $1.94 | $1.94 | $1.94 | 11,802 |
2023-04-11 | $2.33 | $2.33 | $2.31 | $2.32 | $2.32 | 17,301 |
2023-04-10 | $2.38 | $2.43 | $2.38 | $2.43 | $2.43 | 13,043 |
2023-04-06 | $2.40 | $2.45 | $2.37 | $2.37 | $2.37 | 9,992 |
2023-04-05 | $2.34 | $2.36 | $2.33 | $2.35 | $2.35 | 3,863 |
2023-04-04 | $2.38 | $2.38 | $2.36 | $2.36 | $2.36 | 2,133 |
2023-04-03 | $2.40 | $2.42 | $2.38 | $2.38 | $2.38 | 7,273 |
2023-03-31 | $2.42 | $2.42 | $2.40 | $2.40 | $2.40 | 2,130 |
2023-03-30 | $2.37 | $2.46 | $2.37 | $2.42 | $2.42 | 5,559 |
2023-03-29 | $2.36 | $2.39 | $2.36 | $2.36 | $2.36 | 8,507 |
2023-03-28 | $2.40 | $2.40 | $2.37 | $2.37 | $2.37 | 4,076 |
2023-03-27 | $2.34 | $2.34 | $2.33 | $2.33 | $2.33 | 4,309 |
2023-03-24 | $2.29 | $2.31 | $2.29 | $2.29 | $2.29 | 12,969 |
2023-03-23 | $2.13 | $2.22 | $2.13 | $2.19 | $2.19 | 12,304 |
2023-03-22 | $2.09 | $2.12 | $2.08 | $2.12 | $2.12 | 33,518 |
2023-03-21 | $2.01 | $2.03 | $2.01 | $2.01 | $2.01 | 9,137 |
2023-03-20 | $2.01 | $2.02 | $2.00 | $2.00 | $2.00 | 3,587 |
2023-03-17 | $2.06 | $2.06 | $2.03 | $2.04 | $2.04 | 61,025 |
2023-03-16 | $2.04 | $2.04 | $2.01 | $2.02 | $2.02 | 15,550 |
2023-03-15 | $2.02 | $2.04 | $2.00 | $2.01 | $2.01 | 14,355 |
2023-03-14 | $2.09 | $2.10 | $2.07 | $2.07 | $2.07 | 14,493 |
2023-03-13 | $2.08 | $2.12 | $2.08 | $2.12 | $2.12 | 6,611 |
2023-03-10 | $2.14 | $2.15 | $2.11 | $2.11 | $2.11 | 8,640 |
2023-03-09 | $2.17 | $2.17 | $2.14 | $2.14 | $2.14 | 9,004 |
2023-03-08 | $2.18 | $2.19 | $2.17 | $2.17 | $2.17 | 2,735 |
2023-03-07 | $2.25 | $2.25 | $2.22 | $2.22 | $2.22 | 37,223 |
2023-03-06 | $2.28 | $2.29 | $2.28 | $2.28 | $2.28 | 8,959 |
2023-03-03 | $2.38 | $2.38 | $2.29 | $2.29 | $2.29 | 5,155 |
2023-03-02 | $2.30 | $2.31 | $2.30 | $2.30 | $2.30 | 3,429 |
2023-03-01 | $2.27 | $2.28 | $2.26 | $2.27 | $2.27 | 7,152 |
2023-02-28 | $2.18 | $2.20 | $2.18 | $2.19 | $2.19 | 9,304 |
2023-02-27 | $2.20 | $2.24 | $2.20 | $2.21 | $2.21 | 3,736 |
2023-02-24 | $2.20 | $2.21 | $2.19 | $2.20 | $2.20 | 5,113 |
2023-02-23 | $2.27 | $2.27 | $2.23 | $2.25 | $2.25 | 32,321 |
2023-02-22 | $2.23 | $2.24 | $2.22 | $2.22 | $2.22 | 78,667 |
2023-02-21 | $2.29 | $2.29 | $2.24 | $2.24 | $2.24 | 12,016 |
2023-02-17 | $2.29 | $2.29 | $2.28 | $2.29 | $2.29 | 29,957 |
2023-02-16 | $2.33 | $2.38 | $2.33 | $2.35 | $2.35 | 9,832 |
2023-02-15 | $2.38 | $2.39 | $2.35 | $2.35 | $2.35 | 8,844 |
2023-02-14 | $2.39 | $2.39 | $2.38 | $2.38 | $2.38 | 1,575 |
2023-02-13 | $2.50 | $2.50 | $2.47 | $2.49 | $2.49 | 5,763 |
2023-02-10 | $2.59 | $2.59 | $2.53 | $2.53 | $2.53 | 2,780 |
2023-02-09 | $2.60 | $2.64 | $2.58 | $2.60 | $2.60 | 8,433 |
2023-02-08 | $2.57 | $2.57 | $2.46 | $2.46 | $2.46 | 2,733 |
2023-02-07 | $2.51 | $2.55 | $2.50 | $2.53 | $2.53 | 9,558 |
2023-02-06 | $2.55 | $2.55 | $2.50 | $2.54 | $2.54 | 5,438 |
2023-02-03 | $2.65 | $2.67 | $2.64 | $2.64 | $2.64 | 5,073 |
2023-02-02 | $2.65 | $2.67 | $2.65 | $2.65 | $2.65 | 3,242 |
2023-02-01 | $2.67 | $2.67 | $2.64 | $2.67 | $2.67 | 29,804 |
2023-01-31 | $2.57 | $2.62 | $2.57 | $2.58 | $2.58 | 1,630 |
2023-01-30 | $2.64 | $2.64 | $2.59 | $2.59 | $2.59 | 4,289 |
2023-01-27 | $2.73 | $2.73 | $2.73 | $2.73 | $2.73 | 929 |
2023-01-26 | $2.78 | $2.82 | $2.78 | $2.80 | $2.80 | 8,884 |
2023-01-25 | $2.68 | $2.74 | $2.68 | $2.73 | $2.73 | 7,959 |
2023-01-24 | $2.76 | $2.76 | $2.71 | $2.75 | $2.75 | 4,590 |
2023-01-23 | $2.75 | $2.80 | $2.72 | $2.76 | $2.76 | 7,751 |
2023-01-20 | $2.72 | $2.72 | $2.68 | $2.71 | $2.71 | 7,055 |
2023-01-19 | $2.55 | $2.59 | $2.55 | $2.58 | $2.58 | 5,523 |
2023-01-18 | $2.64 | $2.69 | $2.56 | $2.56 | $2.56 | 33,429 |
2023-01-17 | $2.52 | $2.61 | $2.51 | $2.51 | $2.51 | 70,740 |
2023-01-13 | $2.23 | $2.25 | $2.22 | $2.25 | $2.25 | 14,360 |
2023-01-12 | $2.19 | $2.19 | $2.18 | $2.18 | $2.18 | 10,086 |
2023-01-11 | $2.20 | $2.24 | $2.17 | $2.21 | $2.21 | 7,579 |
2023-01-10 | $2.17 | $2.17 | $2.12 | $2.17 | $2.17 | 63,399 |
2023-01-09 | $2.15 | $2.19 | $2.11 | $2.13 | $2.13 | 19,668 |
2023-01-06 | $2.10 | $2.13 | $2.10 | $2.13 | $2.13 | 6,427 |
2023-01-05 | $2.15 | $2.15 | $2.03 | $2.11 | $2.11 | 18,503 |
2023-01-04 | $2.26 | $2.29 | $2.20 | $2.24 | $2.24 | 39,418 |
2023-01-03 | $2.23 | $2.24 | $2.20 | $2.24 | $2.24 | 8,149 |
2022-12-30 | $2.22 | $2.23 | $2.20 | $2.20 | $2.20 | 9,675 |
2022-12-29 | $2.16 | $2.23 | $2.15 | $2.23 | $2.23 | 9,043 |
2022-12-28 | $2.19 | $2.19 | $2.13 | $2.14 | $2.14 | 45,595 |
2022-12-27 | $2.06 | $2.20 | $2.06 | $2.13 | $2.13 | 22,420 |
2022-12-23 | $2.09 | $2.16 | $2.09 | $2.13 | $2.13 | 10,529 |
2022-12-22 | $2.15 | $2.15 | $2.09 | $2.09 | $2.09 | 11,765 |
2022-12-21 | $2.09 | $2.13 | $2.06 | $2.12 | $2.12 | 15,134 |
2022-12-20 | $2.14 | $2.20 | $2.10 | $2.12 | $2.12 | 110,926 |
2022-12-19 | $2.14 | $2.14 | $2.09 | $2.14 | $2.14 | 14,973 |
2022-12-16 | $2.23 | $2.23 | $2.20 | $2.20 | $2.20 | 24,502 |
2022-12-15 | $2.16 | $2.22 | $2.12 | $2.18 | $2.18 | 22,651 |
2022-12-14 | $2.21 | $2.22 | $2.20 | $2.22 | $2.22 | 4,388 |
2022-12-13 | $2.34 | $2.34 | $2.22 | $2.22 | $2.22 | 51,082 |
2022-12-12 | $2.22 | $2.24 | $2.21 | $2.23 | $2.23 | 42,268 |
2022-12-09 | $2.25 | $2.25 | $2.22 | $2.25 | $2.25 | 14,315 |
2022-12-08 | $2.27 | $2.28 | $2.26 | $2.26 | $2.26 | 19,162 |
2022-12-07 | $2.22 | $2.24 | $2.21 | $2.24 | $2.24 | 14,909 |
2022-12-06 | $2.32 | $2.33 | $2.32 | $2.33 | $2.33 | 34,675 |
2022-12-05 | $2.41 | $2.41 | $2.25 | $2.26 | $2.26 | 12,741 |
2022-12-02 | $2.30 | $2.37 | $2.30 | $2.37 | $2.37 | 10,233 |
2022-12-01 | $2.28 | $2.30 | $2.28 | $2.30 | $2.30 | 30,905 |
2022-11-30 | $2.37 | $2.37 | $2.27 | $2.28 | $2.28 | 56,733 |
2022-11-29 | $2.25 | $2.27 | $2.23 | $2.26 | $2.26 | 32,400 |
2022-11-28 | $2.11 | $2.22 | $2.11 | $2.19 | $2.19 | 69,234 |
2022-11-25 | $2.12 | $2.13 | $2.11 | $2.13 | $2.13 | 22,433 |
2022-11-23 | $2.16 | $2.16 | $2.10 | $2.11 | $2.11 | 65,383 |
2022-11-22 | $2.23 | $2.23 | $2.13 | $2.16 | $2.16 | 49,484 |
2022-11-21 | $2.15 | $2.19 | $2.14 | $2.14 | $2.14 | 25,586 |
2022-11-18 | $2.21 | $2.23 | $2.18 | $2.18 | $2.18 | 24,367 |
2022-11-17 | $2.25 | $2.29 | $2.25 | $2.29 | $2.29 | 22,628 |
2022-11-16 | $2.13 | $2.17 | $2.12 | $2.15 | $2.15 | 23,785 |
2022-11-15 | $2.39 | $2.43 | $2.38 | $2.41 | $2.41 | 102,846 |
2022-11-14 | $2.26 | $2.27 | $2.24 | $2.24 | $2.24 | 27,172 |
2022-11-11 | $2.28 | $2.34 | $2.28 | $2.31 | $2.31 | 40,354 |
2022-11-10 | $2.31 | $2.37 | $2.31 | $2.37 | $2.37 | 74,027 |
2022-11-09 | $2.14 | $2.15 | $2.08 | $2.12 | $2.12 | 96,196 |
2022-11-08 | $2.08 | $2.09 | $2.04 | $2.09 | $2.09 | 227,764 |
2022-11-07 | $2.10 | $2.13 | $2.08 | $2.13 | $2.13 | 150,468 |
2022-11-04 | $2.12 | $2.15 | $2.09 | $2.14 | $2.14 | 70,325 |
2022-11-03 | $1.84 | $2.00 | $1.84 | $1.99 | $1.99 | 89,978 |
2022-11-02 | $2.06 | $2.06 | $1.96 | $1.99 | $1.99 | 123,564 |
2022-11-01 | $1.88 | $1.99 | $1.88 | $1.98 | $1.98 | 307,883 |
2022-10-31 | $1.80 | $1.84 | $1.79 | $1.84 | $1.84 | 266,198 |
2022-10-28 | $1.63 | $1.64 | $1.61 | $1.63 | $1.63 | 208,868 |
2022-10-27 | $1.68 | $1.70 | $1.66 | $1.66 | $1.66 | 346,712 |
2022-10-26 | $1.58 | $1.62 | $1.58 | $1.61 | $1.61 | 125,909 |
2022-10-25 | $1.50 | $1.54 | $1.50 | $1.52 | $1.52 | 433,173 |
2022-10-24 | $1.47 | $1.48 | $1.43 | $1.48 | $1.48 | 401,792 |
2022-10-21 | $1.60 | $1.61 | $1.59 | $1.61 | $1.61 | 317,113 |
2022-10-20 | $1.59 | $1.61 | $1.57 | $1.57 | $1.57 | 321,744 |
2022-10-19 | $1.54 | $1.55 | $1.52 | $1.52 | $1.52 | 279,717 |
2022-10-18 | $1.55 | $1.56 | $1.51 | $1.51 | $1.51 | 433,230 |
2022-10-17 | $1.49 | $1.51 | $1.48 | $1.48 | $1.48 | 333,060 |
2022-10-14 | $1.44 | $1.45 | $1.41 | $1.41 | $1.41 | 259,696 |
2022-10-13 | $1.30 | $1.44 | $1.30 | $1.43 | $1.43 | 331,688 |
2022-10-12 | $1.44 | $1.48 | $1.44 | $1.45 | $1.45 | 206,995 |
2022-10-11 | $1.46 | $1.49 | $1.45 | $1.49 | $1.49 | 733,445 |
2022-10-10 | $1.54 | $1.55 | $1.48 | $1.52 | $1.52 | 426,664 |
2022-10-07 | $1.62 | $1.63 | $1.57 | $1.62 | $1.62 | 178,922 |
2022-10-06 | $1.61 | $1.64 | $1.61 | $1.62 | $1.62 | 259,032 |
2022-10-05 | $1.49 | $1.63 | $1.49 | $1.63 | $1.63 | 267,738 |
2022-10-04 | $1.54 | $1.63 | $1.54 | $1.61 | $1.61 | 960,398 |
2022-10-03 | $1.50 | $1.53 | $1.49 | $1.53 | $1.53 | 162,502 |
2022-09-30 | $1.57 | $1.57 | $1.51 | $1.52 | $1.52 | 213,861 |
2022-09-29 | $1.62 | $1.63 | $1.57 | $1.63 | $1.63 | 153,443 |
2022-09-28 | $1.69 | $1.73 | $1.69 | $1.73 | $1.73 | 252,016 |
2022-09-27 | $1.70 | $1.72 | $1.65 | $1.70 | $1.70 | 570,844 |
2022-09-26 | $1.68 | $1.71 | $1.66 | $1.66 | $1.66 | 357,310 |
2022-09-23 | $1.67 | $1.70 | $1.62 | $1.66 | $1.66 | 302,709 |
2022-09-22 | $1.65 | $1.73 | $1.65 | $1.71 | $1.71 | 221,579 |
2022-09-21 | $1.68 | $1.69 | $1.64 | $1.69 | $1.69 | 217,995 |
2022-09-20 | $1.70 | $1.74 | $1.69 | $1.71 | $1.71 | 486,653 |
2022-09-19 | $1.69 | $1.72 | $1.69 | $1.71 | $1.71 | 329,968 |
2022-09-16 | $1.71 | $1.75 | $1.70 | $1.72 | $1.72 | 356,108 |
2022-09-15 | $1.75 | $1.78 | $1.74 | $1.76 | $1.76 | 318,422 |
2022-09-14 | $1.77 | $1.79 | $1.76 | $1.79 | $1.79 | 224,500 |
2022-09-13 | $1.79 | $1.82 | $1.77 | $1.77 | $1.77 | 262,472 |
2022-09-12 | $1.81 | $1.85 | $1.80 | $1.85 | $1.85 | 227,878 |
2022-09-09 | $1.80 | $1.82 | $1.79 | $1.82 | $1.82 | 276,424 |
2022-09-08 | $1.77 | $1.81 | $1.77 | $1.77 | $1.77 | 196,925 |
2022-09-07 | $1.81 | $1.85 | $1.81 | $1.84 | $1.84 | 424,124 |
2022-09-06 | $1.79 | $1.79 | $1.76 | $1.78 | $1.78 | 249,649 |
2022-09-02 | $1.87 | $1.88 | $1.85 | $1.87 | $1.87 | 835,004 |
2022-09-01 | $1.87 | $1.88 | $1.85 | $1.88 | $1.88 | 279,469 |
2022-08-31 | $1.82 | $1.83 | $1.80 | $1.82 | $1.82 | 234,157 |
2022-08-30 | $1.80 | $1.80 | $1.76 | $1.76 | $1.76 | 268,041 |
2022-08-29 | $1.74 | $1.81 | $1.74 | $1.78 | $1.78 | 135,673 |
2022-08-26 | $1.84 | $1.86 | $1.80 | $1.80 | $1.80 | 230,746 |
2022-08-25 | $1.75 | $1.77 | $1.75 | $1.77 | $1.77 | 163,774 |
2022-08-24 | $1.75 | $1.78 | $1.72 | $1.76 | $1.76 | 325,129 |
2022-08-23 | $1.72 | $1.72 | $1.69 | $1.71 | $1.71 | 430,328 |
2022-08-22 | $1.69 | $1.73 | $1.69 | $1.72 | $1.72 | 226,251 |
2022-08-19 | $1.80 | $1.81 | $1.79 | $1.80 | $1.80 | 196,803 |
2022-08-18 | $1.88 | $1.88 | $1.83 | $1.85 | $1.85 | 136,478 |
2022-08-17 | $1.86 | $1.88 | $1.84 | $1.87 | $1.87 | 219,434 |
2022-08-16 | $1.85 | $1.87 | $1.84 | $1.87 | $1.87 | 2,341,737 |
2022-08-15 | $1.86 | $1.87 | $1.84 | $1.87 | $1.87 | 738,541 |
2022-08-12 | $1.90 | $1.90 | $1.84 | $1.84 | $1.84 | 1,278,699 |
2022-08-11 | $1.86 | $1.90 | $1.86 | $1.87 | $1.87 | 92,192 |
2022-08-10 | $1.82 | $1.84 | $1.81 | $1.82 | $1.82 | 62,505 |
2022-08-09 | $1.86 | $1.87 | $1.85 | $1.86 | $1.86 | 222,985 |
2022-08-08 | $1.94 | $1.94 | $1.85 | $1.87 | $1.87 | 118,670 |
2022-08-05 | $1.83 | $1.87 | $1.83 | $1.85 | $1.85 | 55,133 |
2022-08-04 | $1.85 | $1.85 | $1.82 | $1.83 | $1.83 | 71,925 |
2022-08-03 | $1.79 | $1.83 | $1.79 | $1.82 | $1.82 | 128,034 |
2022-08-02 | $1.85 | $1.85 | $1.77 | $1.80 | $1.80 | 386,927 |
2022-08-01 | $1.79 | $1.80 | $1.77 | $1.80 | $1.80 | 146,536 |
2022-07-29 | $1.85 | $1.89 | $1.85 | $1.89 | $1.89 | 31,797 |
2022-07-28 | $1.92 | $1.99 | $1.92 | $1.96 | $1.96 | 47,563 |
2022-07-27 | $1.94 | $1.96 | $1.92 | $1.96 | $1.96 | 59,658 |
2022-07-26 | $1.95 | $1.97 | $1.93 | $1.93 | $1.93 | 221,219 |
2022-07-25 | $1.93 | $1.94 | $1.91 | $1.93 | $1.93 | 57,886 |
2022-07-22 | $1.96 | $1.96 | $1.92 | $1.93 | $1.93 | 67,279 |
2022-07-21 | $1.99 | $2.00 | $1.96 | $1.97 | $1.97 | 72,099 |
2022-07-20 | $1.97 | $1.97 | $1.93 | $1.96 | $1.96 | 165,694 |
2022-07-19 | $1.95 | $1.96 | $1.92 | $1.94 | $1.94 | 384,229 |
2022-07-18 | $1.92 | $2.01 | $1.92 | $1.95 | $1.95 | 353,869 |
2022-07-15 | $1.97 | $1.99 | $1.95 | $1.95 | $1.95 | 178,869 |
2022-07-14 | $2.03 | $2.05 | $2.01 | $2.05 | $2.05 | 157,961 |
2022-07-13 | $1.96 | $1.99 | $1.96 | $1.99 | $1.99 | 55,766 |
2022-07-12 | $1.99 | $2.01 | $1.98 | $2.01 | $2.01 | 151,221 |
2022-07-11 | $2.05 | $2.06 | $2.03 | $2.05 | $2.05 | 75,035 |
2022-07-08 | $2.09 | $2.11 | $2.08 | $2.10 | $2.10 | 87,038 |
2022-07-07 | $2.07 | $2.09 | $2.07 | $2.07 | $2.07 | 104,902 |
2022-07-06 | $2.08 | $2.08 | $2.03 | $2.05 | $2.05 | 95,797 |
2022-07-05 | $2.15 | $2.15 | $2.08 | $2.13 | $2.13 | 46,875 |
2022-07-01 | $2.28 | $2.28 | $2.24 | $2.28 | $2.28 | 27,168 |
2022-06-30 | $2.18 | $2.27 | $2.18 | $2.27 | $2.27 | 35,691 |
2022-06-29 | $2.40 | $2.40 | $2.31 | $2.33 | $2.33 | 31,301 |
2022-06-28 | $2.35 | $2.37 | $2.32 | $2.34 | $2.34 | 55,023 |
2022-06-27 | $2.32 | $2.32 | $2.24 | $2.24 | $2.24 | 62,932 |
2022-06-24 | $2.13 | $2.13 | $2.11 | $2.13 | $2.13 | 51,067 |
2022-06-23 | $2.09 | $2.09 | $2.03 | $2.06 | $2.06 | 49,273 |
2022-06-22 | $2.10 | $2.18 | $2.10 | $2.17 | $2.17 | 64,943 |
2022-06-21 | $2.21 | $2.22 | $2.12 | $2.20 | $2.20 | 51,380 |
2022-06-17 | $2.09 | $2.17 | $2.09 | $2.11 | $2.11 | 87,255 |
2022-06-16 | $2.04 | $2.16 | $2.04 | $2.12 | $2.12 | 38,912 |
2022-06-15 | $2.21 | $2.21 | $2.09 | $2.17 | $2.17 | 168,471 |
2022-06-14 | $2.03 | $2.15 | $2.03 | $2.11 | $2.11 | 204,538 |
2022-06-13 | $2.18 | $2.18 | $2.09 | $2.11 | $2.11 | 73,770 |
2022-06-10 | $2.20 | $2.20 | $2.15 | $2.16 | $2.16 | 95,713 |
2022-06-09 | $2.20 | $2.20 | $2.14 | $2.15 | $2.15 | 62,017 |
2022-06-08 | $2.22 | $2.24 | $2.19 | $2.23 | $2.23 | 76,127 |
2022-06-07 | $2.13 | $2.18 | $2.13 | $2.17 | $2.17 | 149,037 |
2022-06-06 | $2.22 | $2.22 | $2.18 | $2.20 | $2.20 | 94,580 |
2022-06-03 | $2.18 | $2.19 | $2.15 | $2.18 | $2.18 | 61,409 |
2022-06-02 | $2.19 | $2.23 | $2.16 | $2.18 | $2.18 | 99,127 |
2022-06-01 | $2.14 | $2.17 | $2.11 | $2.16 | $2.16 | 196,977 |
2022-05-31 | $2.10 | $2.14 | $2.10 | $2.10 | $2.10 | 128,876 |
2022-05-27 | $1.98 | $2.00 | $1.95 | $1.97 | $1.97 | 65,504 |
2022-05-26 | $1.92 | $2.00 | $1.92 | $1.99 | $1.99 | 119,652 |
2022-05-25 | $1.93 | $1.95 | $1.89 | $1.91 | $1.91 | 135,047 |
2022-05-24 | $1.90 | $2.03 | $1.90 | $1.97 | $1.97 | 79,207 |
2022-05-23 | $2.04 | $2.06 | $2.01 | $2.03 | $2.03 | 46,082 |
2022-05-20 | $2.18 | $2.18 | $2.09 | $2.14 | $2.14 | 74,398 |
2022-05-19 | $2.08 | $2.11 | $2.06 | $2.08 | $2.08 | 40,242 |
2022-05-18 | $2.10 | $2.10 | $2.03 | $2.05 | $2.05 | 178,054 |
2022-05-17 | $2.10 | $2.14 | $2.10 | $2.13 | $2.13 | 154,513 |
2022-05-16 | $2.02 | $2.05 | $2.00 | $2.04 | $2.04 | 75,611 |
2022-05-13 | $2.07 | $2.07 | $2.00 | $2.04 | $2.04 | 62,861 |
2022-05-12 | $1.99 | $2.05 | $1.93 | $2.02 | $2.02 | 51,513 |
2022-05-11 | $2.05 | $2.11 | $2.03 | $2.07 | $2.07 | 146,080 |
2022-05-10 | $2.06 | $2.11 | $2.01 | $2.08 | $2.08 | 407,657 |
2022-05-09 | $1.97 | $2.03 | $1.97 | $2.00 | $2.00 | 138,518 |
2022-05-06 | $2.10 | $2.10 | $2.03 | $2.08 | $2.08 | 119,469 |
2022-05-05 | $2.30 | $2.30 | $2.15 | $2.18 | $2.18 | 171,388 |
2022-05-04 | $2.35 | $2.35 | $2.24 | $2.33 | $2.33 | 107,117 |
2022-05-03 | $2.31 | $2.31 | $2.27 | $2.31 | $2.31 | 142,651 |
2022-05-02 | $2.30 | $2.30 | $2.19 | $2.27 | $2.27 | 132,103 |
2022-04-29 | $2.35 | $2.35 | $2.23 | $2.30 | $2.30 | 125,779 |
2022-04-28 | $2.19 | $2.25 | $2.09 | $2.12 | $2.12 | 220,598 |
2022-04-27 | $2.08 | $2.12 | $2.07 | $2.09 | $2.09 | 179,880 |
2022-04-26 | $1.96 | $2.06 | $1.96 | $1.99 | $1.99 | 369,813 |
2022-04-25 | $1.90 | $2.02 | $1.89 | $1.95 | $1.95 | 138,150 |
2022-04-22 | $2.08 | $2.08 | $2.02 | $2.02 | $2.02 | 63,416 |
2022-04-21 | $1.95 | $2.06 | $1.95 | $1.98 | $1.98 | 164,051 |
2022-04-20 | $2.06 | $2.12 | $2.06 | $2.07 | $2.07 | 195,384 |
2022-04-19 | $2.14 | $2.14 | $2.05 | $2.10 | $2.10 | 758,255 |
2022-04-18 | $2.08 | $2.14 | $2.02 | $2.09 | $2.09 | 155,064 |
2022-04-14 | $2.02 | $2.36 | $2.02 | $2.10 | $2.10 | 76,916 |
2022-04-13 | $2.01 | $2.10 | $2.01 | $2.10 | $2.10 | 112,841 |
2022-04-12 | $2.17 | $2.17 | $2.08 | $2.08 | $2.08 | 193,573 |
2022-04-11 | $2.11 | $2.17 | $2.08 | $2.10 | $2.10 | 41,559 |
2022-04-08 | $2.09 | $2.21 | $2.09 | $2.16 | $2.16 | 70,633 |
2022-04-07 | $2.20 | $2.26 | $2.20 | $2.22 | $2.22 | 143,483 |
2022-04-06 | $2.31 | $2.36 | $2.26 | $2.31 | $2.31 | 128,954 |
2022-04-05 | $2.44 | $2.44 | $2.35 | $2.38 | $2.38 | 127,125 |
2022-04-04 | $2.34 | $2.45 | $2.34 | $2.40 | $2.40 | 101,439 |
2022-04-01 | $2.30 | $2.37 | $2.30 | $2.32 | $2.32 | 196,165 |
2022-03-31 | $2.30 | $2.45 | $2.30 | $2.33 | $2.33 | 85,625 |
2022-03-30 | $2.48 | $2.48 | $2.42 | $2.43 | $2.43 | 121,412 |
2022-03-29 | $2.44 | $2.44 | $2.34 | $2.37 | $2.37 | 272,478 |
2022-03-28 | $2.36 | $2.42 | $2.36 | $2.41 | $2.41 | 174,355 |
2022-03-25 | $2.22 | $2.31 | $2.22 | $2.28 | $2.28 | 128,116 |
2022-03-24 | $2.28 | $2.28 | $2.16 | $2.20 | $2.20 | 146,924 |
2022-03-23 | $2.34 | $2.34 | $2.25 | $2.27 | $2.27 | 118,599 |
2022-03-22 | $2.46 | $2.54 | $2.46 | $2.51 | $2.51 | 220,776 |
2022-03-21 | $2.41 | $2.46 | $2.36 | $2.37 | $2.37 | 123,195 |
2022-03-18 | $2.40 | $2.51 | $2.28 | $2.49 | $2.49 | 211,589 |
2022-03-17 | $2.46 | $2.46 | $2.35 | $2.37 | $2.37 | 254,835 |
2022-03-16 | $2.28 | $2.56 | $2.28 | $2.53 | $2.53 | 345,069 |
2022-03-15 | $2.07 | $2.07 | $2.00 | $2.05 | $2.05 | 1,076,869 |
2022-03-14 | $2.15 | $2.20 | $2.09 | $2.11 | $2.11 | 154,472 |
2022-03-11 | $2.41 | $2.46 | $2.29 | $2.29 | $2.29 | 135,721 |
2022-03-10 | $2.50 | $2.50 | $2.35 | $2.39 | $2.39 | 94,410 |
2022-03-09 | $2.49 | $2.49 | $2.34 | $2.43 | $2.43 | 606,640 |
2022-03-08 | $2.43 | $2.55 | $2.36 | $2.49 | $2.49 | 226,739 |
2022-03-07 | $2.47 | $2.54 | $2.42 | $2.44 | $2.44 | 118,179 |
2022-03-04 | $2.62 | $2.62 | $2.48 | $2.51 | $2.51 | 83,067 |
2022-03-03 | $2.62 | $2.70 | $2.58 | $2.59 | $2.59 | 120,966 |
2022-03-02 | $2.74 | $2.74 | $2.54 | $2.66 | $2.66 | 165,791 |
2022-03-01 | $2.76 | $2.84 | $2.76 | $2.76 | $2.76 | 241,183 |
2022-02-28 | $2.70 | $2.76 | $2.66 | $2.68 | $2.68 | 101,391 |
2022-02-25 | $2.80 | $2.91 | $2.80 | $2.84 | $2.84 | 72,865 |
2022-02-24 | $2.80 | $2.90 | $2.74 | $2.86 | $2.86 | 124,476 |
2022-02-23 | $3.05 | $3.05 | $2.89 | $2.95 | $2.95 | 218,761 |
2022-02-22 | $2.86 | $3.06 | $2.86 | $2.98 | $2.98 | 75,436 |
2022-02-18 | $2.98 | $3.00 | $2.89 | $2.98 | $2.98 | 59,520 |
2022-02-17 | $2.99 | $3.09 | $2.90 | $2.98 | $2.98 | 29,705 |
2022-02-16 | $3.06 | $3.06 | $2.88 | $3.00 | $3.00 | 40,872 |
2022-02-15 | $3.00 | $3.00 | $2.92 | $2.95 | $2.95 | 132,268 |
2022-02-14 | $2.89 | $2.98 | $2.88 | $2.92 | $2.92 | 126,570 |
2022-02-11 | $3.05 | $3.05 | $2.92 | $2.93 | $2.93 | 59,686 |
2022-02-10 | $2.91 | $3.08 | $2.91 | $2.98 | $2.98 | 80,834 |
2022-02-09 | $3.09 | $3.09 | $2.97 | $3.02 | $3.02 | 88,344 |
2022-02-08 | $2.88 | $2.98 | $2.88 | $2.96 | $2.96 | 179,764 |
2022-02-07 | $2.99 | $3.01 | $2.94 | $2.97 | $2.97 | 102,860 |
2022-02-04 | $2.99 | $3.15 | $2.99 | $3.08 | $3.08 | 411,981 |
2022-02-03 | $3.13 | $3.13 | $3.01 | $3.01 | $3.01 | 97,846 |
2022-02-02 | $3.10 | $3.19 | $3.02 | $3.03 | $3.03 | 57,711 |
2022-02-01 | $3.05 | $3.09 | $2.99 | $3.04 | $3.04 | 244,767 |
2022-01-31 | $2.90 | $3.08 | $2.90 | $3.02 | $3.02 | 172,723 |
2022-01-28 | $3.01 | $3.08 | $2.94 | $2.99 | $2.99 | 334,368 |
2022-01-27 | $3.07 | $3.07 | $2.95 | $2.95 | $2.95 | 166,860 |
2022-01-26 | $3.24 | $3.24 | $3.07 | $3.09 | $3.09 | 191,910 |
2022-01-25 | $3.13 | $3.21 | $3.04 | $3.10 | $3.10 | 113,080 |
2022-01-24 | $3.20 | $3.37 | $3.20 | $3.24 | $3.24 | 217,421 |
2022-01-21 | $3.44 | $3.44 | $3.28 | $3.30 | $3.30 | 99,693 |
2022-01-20 | $3.68 | $3.68 | $3.50 | $3.56 | $3.56 | 164,593 |
2022-01-19 | $3.96 | $4.09 | $3.96 | $3.97 | $3.97 | 173,106 |
2022-01-18 | $4.22 | $4.22 | $3.96 | $4.19 | $4.19 | 410,779 |
2022-01-14 | $4.28 | $4.28 | $4.13 | $4.18 | $4.18 | 46,109 |
2022-01-13 | $4.24 | $4.38 | $4.21 | $4.22 | $4.22 | 57,593 |
2022-01-12 | $4.17 | $4.40 | $4.17 | $4.31 | $4.31 | 42,151 |
2022-01-11 | $4.26 | $4.33 | $4.05 | $4.21 | $4.21 | 78,036 |
2022-01-10 | $4.07 | $4.24 | $4.07 | $4.18 | $4.18 | 379,641 |
2022-01-07 | $4.27 | $4.27 | $4.11 | $4.13 | $4.13 | 35,476 |
2022-01-06 | $4.08 | $4.35 | $4.08 | $4.23 | $4.23 | 95,130 |
2022-01-05 | $4.34 | $4.34 | $4.06 | $4.19 | $4.19 | 49,051 |
2022-01-04 | $4.05 | $4.19 | $4.05 | $4.15 | $4.15 | 251,447 |
2022-01-03 | $4.02 | $4.02 | $3.80 | $3.90 | $3.90 | 123,103 |
2021-12-31 | $3.88 | $3.95 | $3.82 | $3.88 | $3.88 | 79,608 |
2021-12-30 | $3.91 | $3.91 | $3.80 | $3.82 | $3.82 | 120,441 |
2021-12-29 | $3.80 | $4.01 | $3.80 | $3.86 | $3.86 | 54,896 |
2021-12-28 | $3.85 | $3.93 | $3.85 | $3.91 | $3.91 | 265,002 |
2021-12-27 | $3.92 | $4.04 | $3.80 | $3.93 | $3.93 | 258,947 |
2021-12-23 | $3.80 | $4.05 | $3.80 | $3.90 | $3.90 | 203,445 |
2021-12-22 | $3.80 | $3.89 | $3.80 | $3.87 | $3.87 | 105,812 |
2021-12-21 | $3.87 | $3.94 | $3.80 | $3.86 | $3.86 | 116,191 |
2021-12-20 | $3.85 | $3.93 | $3.80 | $3.82 | $3.82 | 166,542 |
2021-12-17 | $3.85 | $4.07 | $3.85 | $3.97 | $3.97 | 228,253 |
2021-12-16 | $3.95 | $4.04 | $3.91 | $4.01 | $4.01 | 116,143 |
2021-12-15 | $4.00 | $4.00 | $3.86 | $3.94 | $3.94 | 125,070 |
2021-12-14 | $4.17 | $4.17 | $4.02 | $4.06 | $4.06 | 108,570 |
2021-12-13 | $4.00 | $4.25 | $4.00 | $4.11 | $4.11 | 121,208 |
2021-12-10 | $4.32 | $4.32 | $4.06 | $4.18 | $4.18 | 122,845 |
2021-12-09 | $4.09 | $4.27 | $4.09 | $4.22 | $4.22 | 366,706 |
2021-12-08 | $4.18 | $4.31 | $4.04 | $4.19 | $4.19 | 134,444 |
2021-12-07 | $4.13 | $4.20 | $4.04 | $4.17 | $4.17 | 175,095 |
2021-12-06 | $4.22 | $4.22 | $3.97 | $4.14 | $4.14 | 126,804 |
2021-12-03 | $4.38 | $4.38 | $4.16 | $4.17 | $4.17 | 92,693 |
2021-12-02 | $4.20 | $4.31 | $4.15 | $4.17 | $4.17 | 174,002 |
2021-12-01 | $4.37 | $4.37 | $4.10 | $4.27 | $4.27 | 112,947 |
2021-11-30 | $4.14 | $4.42 | $4.14 | $4.35 | $4.35 | 423,425 |
2021-11-29 | $4.44 | $4.44 | $4.16 | $4.32 | $4.32 | 98,014 |
2021-11-26 | $4.26 | $4.47 | $4.26 | $4.39 | $4.39 | 25,082 |
2021-11-24 | $4.66 | $4.66 | $4.49 | $4.54 | $4.54 | 67,863 |
2021-11-23 | $4.73 | $4.80 | $4.60 | $4.63 | $4.63 | 55,219 |
2021-11-22 | $4.49 | $4.77 | $4.49 | $4.59 | $4.59 | 73,522 |
2021-11-19 | $4.35 | $4.38 | $4.22 | $4.35 | $4.35 | 79,556 |
2021-11-18 | $4.15 | $4.43 | $4.15 | $4.29 | $4.29 | 62,093 |
2021-11-17 | $4.40 | $4.50 | $4.25 | $4.35 | $4.35 | 75,115 |
2021-11-16 | $4.36 | $4.36 | $4.21 | $4.34 | $4.34 | 95,141 |
2021-11-15 | $4.26 | $4.35 | $4.16 | $4.25 | $4.25 | 122,768 |
2021-11-12 | $4.04 | $4.31 | $4.04 | $4.16 | $4.16 | 25,449 |
2021-11-11 | $4.14 | $4.28 | $4.14 | $4.27 | $4.27 | 145,384 |
2021-11-10 | $3.89 | $4.14 | $3.89 | $4.00 | $4.00 | 91,946 |
2021-11-09 | $3.97 | $4.18 | $3.97 | $4.04 | $4.04 | 109,063 |
2021-11-08 | $4.14 | $4.14 | $3.93 | $4.05 | $4.05 | 53,801 |
2021-11-05 | $4.17 | $4.20 | $3.94 | $4.05 | $4.05 | 61,075 |
2021-11-04 | $4.04 | $4.18 | $4.01 | $4.01 | $4.01 | 74,483 |
2021-11-03 | $4.09 | $4.09 | $4.00 | $4.06 | $4.06 | 177,708 |
2021-11-02 | $4.27 | $4.27 | $4.18 | $4.20 | $4.20 | 40,334 |
2021-11-01 | $4.15 | $4.42 | $4.15 | $4.33 | $4.33 | 69,352 |
2021-10-29 | $4.30 | $4.31 | $4.26 | $4.28 | $4.28 | 44,529 |
2021-10-28 | $4.33 | $4.44 | $4.20 | $4.36 | $4.36 | 61,264 |
2021-10-27 | $4.48 | $4.48 | $4.30 | $4.32 | $4.32 | 35,032 |
2021-10-26 | $4.50 | $4.50 | $4.29 | $4.37 | $4.37 | 77,662 |
2021-10-25 | $4.50 | $4.50 | $4.34 | $4.35 | $4.35 | 103,301 |
2021-10-22 | $4.27 | $4.36 | $4.27 | $4.34 | $4.34 | 70,228 |
2021-10-21 | $4.25 | $4.25 | $4.07 | $4.20 | $4.20 | 123,932 |
2021-10-20 | $4.28 | $4.28 | $4.20 | $4.22 | $4.22 | 29,849 |
2021-10-19 | $4.30 | $4.30 | $4.21 | $4.24 | $4.24 | 227,552 |
2021-10-18 | $4.06 | $4.16 | $4.06 | $4.14 | $4.14 | 439,260 |
2021-10-15 | $4.01 | $4.11 | $3.97 | $4.11 | $4.11 | 75,260 |
2021-10-14 | $3.98 | $4.10 | $3.98 | $4.01 | $4.01 | 76,247 |
2021-10-13 | $4.04 | $4.05 | $3.98 | $4.02 | $4.02 | 105,560 |
2021-10-12 | $3.96 | $4.03 | $3.91 | $4.00 | $4.00 | 150,458 |
2021-10-11 | $4.07 | $4.07 | $4.01 | $4.02 | $4.02 | 301,935 |
2021-10-08 | $4.31 | $4.31 | $4.02 | $4.08 | $4.08 | 168,703 |
2021-10-07 | $4.50 | $4.63 | $4.40 | $4.40 | $4.40 | 166,048 |
2021-10-06 | $4.66 | $4.66 | $4.50 | $4.52 | $4.52 | 112,621 |
2021-10-05 | $4.72 | $4.72 | $4.56 | $4.59 | $4.59 | 119,385 |
2021-10-04 | $4.75 | $4.75 | $4.62 | $4.65 | $4.65 | 80,595 |
2021-10-01 | $4.55 | $4.85 | $4.55 | $4.70 | $4.70 | 64,191 |
2021-09-30 | $4.86 | $4.86 | $4.67 | $4.69 | $4.69 | 103,532 |
2021-09-29 | $4.88 | $4.88 | $4.62 | $4.70 | $4.70 | 92,927 |
2021-09-28 | $4.80 | $4.84 | $4.68 | $4.68 | $4.68 | 78,992 |
2021-09-27 | $4.78 | $4.89 | $4.71 | $4.75 | $4.75 | 120,348 |
2021-09-24 | $4.97 | $4.97 | $4.66 | $4.81 | $4.81 | 56,148 |
2021-09-23 | $5.05 | $5.05 | $4.85 | $4.90 | $4.90 | 48,149 |
2021-09-22 | $4.82 | $5.13 | $4.82 | $4.96 | $4.96 | 95,998 |
2021-09-21 | $4.90 | $5.05 | $4.86 | $4.91 | $4.91 | 135,421 |
2021-09-20 | $5.11 | $5.14 | $4.92 | $4.92 | $4.92 | 69,278 |
2021-09-17 | $5.07 | $5.25 | $5.03 | $5.08 | $5.08 | 71,118 |
2021-09-16 | $5.19 | $5.19 | $4.96 | $5.01 | $5.01 | 138,914 |
2021-09-15 | $5.09 | $5.27 | $5.06 | $5.08 | $5.08 | 544,259 |
2021-09-14 | $5.10 | $5.33 | $5.00 | $5.15 | $5.15 | 101,214 |
2021-09-13 | $5.21 | $5.38 | $5.21 | $5.25 | $5.25 | 90,365 |
2021-09-10 | $5.27 | $5.39 | $5.21 | $5.25 | $5.25 | 62,522 |
2021-09-09 | $5.39 | $5.39 | $5.25 | $5.27 | $5.27 | 58,141 |
2021-09-08 | $5.42 | $5.56 | $5.35 | $5.39 | $5.39 | 43,955 |
2021-09-07 | $5.22 | $5.56 | $5.22 | $5.43 | $5.43 | 53,908 |
2021-09-03 | $5.61 | $5.61 | $5.28 | $5.49 | $5.46 | 47,878 |
2021-09-02 | $5.59 | $5.75 | $5.47 | $5.58 | $5.55 | 65,766 |
2021-09-01 | $5.53 | $5.70 | $5.36 | $5.60 | $5.57 | 68,249 |
2021-08-31 | $5.45 | $5.66 | $5.44 | $5.52 | $5.49 | 70,607 |
2021-08-30 | $5.36 | $5.58 | $5.36 | $5.45 | $5.43 | 74,171 |
2021-08-27 | $5.36 | $5.45 | $5.30 | $5.36 | $5.33 | 83,674 |
2021-08-26 | $5.45 | $5.55 | $5.35 | $5.40 | $5.37 | 104,120 |
2021-08-25 | $6.17 | $6.17 | $5.90 | $6.00 | $5.97 | 55,181 |
2021-08-24 | $5.81 | $5.87 | $5.72 | $5.87 | $5.84 | 48,373 |
2021-08-23 | $5.68 | $5.68 | $5.57 | $5.61 | $5.58 | 53,847 |
2021-08-20 | $5.79 | $5.79 | $5.45 | $5.64 | $5.61 | 45,542 |
2021-08-19 | $5.67 | $5.79 | $5.63 | $5.66 | $5.63 | 70,913 |
2021-08-18 | $5.85 | $5.95 | $5.76 | $5.79 | $5.76 | 49,160 |
2021-08-17 | $5.92 | $5.92 | $5.70 | $5.75 | $5.72 | 70,256 |
2021-08-16 | $6.05 | $6.05 | $5.86 | $5.88 | $5.85 | 100,671 |
2021-08-13 | $6.02 | $6.02 | $5.90 | $5.95 | $5.92 | 48,995 |
2021-08-12 | $6.12 | $6.12 | $5.95 | $5.99 | $5.96 | 159,452 |
2021-08-11 | $6.17 | $6.21 | $6.06 | $6.09 | $6.06 | 138,136 |
2021-08-10 | $6.27 | $6.27 | $6.10 | $6.13 | $6.10 | 86,626 |
2021-08-09 | $6.26 | $6.26 | $6.11 | $6.15 | $6.12 | 103,792 |
2021-08-06 | $6.34 | $6.34 | $6.15 | $6.20 | $6.17 | 101,975 |
2021-08-05 | $6.38 | $6.38 | $6.25 | $6.30 | $6.27 | 109,503 |
2021-08-04 | $6.55 | $6.55 | $6.37 | $6.43 | $6.40 | 201,239 |
2021-08-03 | $6.14 | $6.14 | $5.97 | $6.01 | $5.98 | 120,169 |
2021-08-02 | $6.19 | $6.19 | $5.97 | $6.05 | $6.02 | 63,526 |
2021-07-30 | $6.09 | $6.09 | $5.96 | $6.00 | $5.97 | 89,662 |
2021-07-29 | $6.24 | $6.24 | $6.03 | $6.06 | $6.03 | 173,517 |
2021-07-28 | $6.16 | $6.19 | $6.00 | $6.16 | $6.13 | 253,951 |
2021-07-27 | $5.99 | $5.99 | $5.68 | $5.79 | $5.76 | 52,742 |
2021-07-26 | $6.13 | $6.13 | $6.01 | $6.02 | $5.99 | 20,550 |
2021-07-23 | $6.27 | $6.27 | $6.07 | $6.09 | $6.06 | 72,687 |
2021-07-22 | $6.30 | $6.52 | $6.28 | $6.33 | $6.30 | 11,504 |
2021-07-21 | $6.26 | $6.51 | $6.26 | $6.40 | $6.36 | 26,533 |
2021-07-20 | $6.44 | $6.44 | $6.18 | $6.25 | $6.22 | 21,851 |
2021-07-19 | $6.55 | $6.55 | $6.15 | $6.31 | $6.28 | 24,984 |
2021-07-16 | $6.48 | $6.67 | $6.48 | $6.60 | $6.57 | 13,979 |
2021-07-15 | $6.76 | $6.91 | $6.68 | $6.70 | $6.67 | 11,269 |
2021-07-14 | $6.79 | $6.96 | $6.61 | $6.73 | $6.70 | 36,878 |
2021-07-13 | $7.05 | $7.05 | $6.81 | $6.88 | $6.85 | 7,741 |
2021-07-12 | $7.05 | $7.05 | $6.69 | $6.80 | $6.77 | 7,138 |
2021-07-09 | $6.73 | $6.98 | $6.73 | $6.86 | $6.83 | 34,754 |
2021-07-08 | $6.76 | $6.92 | $6.57 | $6.69 | $6.66 | 23,459 |
2021-07-07 | $7.06 | $7.34 | $7.05 | $7.10 | $7.07 | 208,188 |
2021-07-06 | $7.18 | $7.35 | $7.04 | $7.04 | $7.01 | 13,587 |
2021-07-02 | $7.51 | $7.51 | $7.15 | $7.29 | $7.25 | 5,614 |
2021-07-01 | $7.51 | $7.51 | $7.33 | $7.38 | $7.35 | 38,792 |
2021-06-30 | $7.65 | $7.65 | $7.37 | $7.40 | $7.37 | 24,033 |
2021-06-29 | $7.44 | $7.61 | $7.42 | $7.48 | $7.44 | 22,164 |
2021-06-28 | $7.58 | $7.60 | $7.34 | $7.35 | $7.32 | 14,821 |
2021-06-25 | $7.51 | $7.65 | $7.34 | $7.39 | $7.36 | 25,664 |
2021-06-24 | $7.44 | $7.63 | $7.25 | $7.37 | $7.34 | 23,397 |
2021-06-23 | $7.42 | $7.53 | $7.42 | $7.49 | $7.45 | 14,735 |
2021-06-22 | $7.62 | $7.63 | $7.34 | $7.41 | $7.38 | 43,679 |
2021-06-21 | $7.33 | $7.63 | $7.29 | $7.45 | $7.41 | 15,331 |
2021-06-18 | $7.12 | $7.28 | $7.01 | $7.01 | $6.98 | 32,608 |
2021-06-17 | $7.12 | $7.31 | $7.12 | $7.31 | $7.28 | 26,242 |
2021-06-16 | $7.09 | $7.09 | $6.77 | $6.84 | $6.81 | 16,517 |
2021-06-15 | $7.11 | $7.21 | $6.94 | $7.02 | $6.98 | 21,331 |
2021-06-14 | $7.13 | $7.25 | $6.91 | $6.98 | $6.95 | 18,136 |
2021-06-11 | $7.16 | $7.16 | $6.91 | $7.00 | $6.97 | 10,463 |
2021-06-10 | $6.95 | $7.06 | $6.78 | $6.90 | $6.87 | 47,887 |
2021-06-09 | $7.02 | $7.18 | $6.89 | $6.95 | $6.91 | 21,355 |
2021-06-08 | $7.20 | $7.20 | $6.95 | $6.98 | $6.94 | 44,343 |
2021-06-07 | $6.95 | $7.28 | $6.90 | $7.07 | $7.03 | 46,796 |
2021-06-04 | $6.68 | $6.84 | $6.61 | $6.67 | $6.64 | 61,093 |
2021-06-03 | $6.45 | $6.68 | $6.45 | $6.52 | $6.49 | 79,425 |
2021-06-02 | $6.25 | $6.27 | $6.18 | $6.22 | $6.19 | 55,501 |
2021-06-01 | $6.09 | $6.15 | $5.95 | $6.01 | $5.98 | 27,498 |
2021-05-28 | $6.18 | $6.18 | $5.93 | $5.96 | $5.94 | 24,270 |
2021-05-27 | $6.30 | $6.30 | $6.03 | $6.11 | $6.06 | 19,828 |
2021-05-26 | $6.06 | $6.06 | $5.92 | $6.02 | $5.97 | 60,128 |
2021-05-25 | $6.06 | $6.06 | $5.83 | $5.90 | $5.85 | 121,641 |
2021-05-24 | $5.86 | $5.95 | $5.81 | $5.85 | $5.80 | 38,984 |
2021-05-21 | $6.02 | $6.02 | $5.78 | $5.86 | $5.81 | 24,379 |
2021-05-20 | $5.81 | $5.83 | $5.67 | $5.75 | $5.70 | 494,311 |
2021-05-19 | $5.73 | $5.85 | $5.61 | $5.70 | $5.65 | 38,358 |
2021-05-18 | $5.64 | $5.78 | $5.64 | $5.73 | $5.68 | 345,820 |
2021-05-17 | $5.48 | $5.62 | $5.42 | $5.45 | $5.41 | 81,409 |
2021-05-14 | $5.52 | $5.53 | $5.27 | $5.53 | $5.48 | 62,562 |
2021-05-13 | $5.26 | $5.40 | $5.11 | $5.28 | $5.24 | 105,714 |
2021-05-12 | $5.42 | $5.42 | $5.18 | $5.21 | $5.16 | 31,941 |
2021-05-11 | $5.38 | $5.38 | $5.13 | $5.32 | $5.28 | 64,720 |
2021-05-10 | $5.28 | $5.51 | $5.25 | $5.29 | $5.25 | 28,930 |
2021-05-07 | $5.40 | $5.49 | $5.31 | $5.32 | $5.28 | 38,624 |
2021-05-06 | $5.48 | $5.62 | $5.33 | $5.45 | $5.41 | 68,896 |
2021-05-05 | $5.31 | $5.43 | $5.31 | $5.42 | $5.37 | 22,787 |
2021-05-04 | $5.52 | $5.65 | $5.39 | $5.42 | $5.37 | 21,967 |
2021-05-03 | $5.47 | $5.56 | $5.37 | $5.46 | $5.42 | 68,878 |
2021-04-30 | $5.72 | $5.72 | $5.46 | $5.50 | $5.46 | 11,796 |
2021-04-29 | $5.80 | $5.80 | $5.55 | $5.59 | $5.54 | 56,966 |
2021-04-28 | $5.78 | $5.78 | $5.54 | $5.57 | $5.52 | 22,267 |
2021-04-27 | $5.60 | $5.75 | $5.54 | $5.61 | $5.56 | 23,969 |
2021-04-26 | $5.61 | $5.78 | $5.53 | $5.60 | $5.55 | 28,754 |
2021-04-23 | $5.82 | $5.82 | $5.60 | $5.68 | $5.63 | 27,270 |
2021-04-22 | $5.73 | $5.85 | $5.60 | $5.70 | $5.65 | 182,812 |
2021-04-21 | $5.68 | $5.85 | $5.68 | $5.80 | $5.75 | 23,193 |
2021-04-20 | $5.90 | $6.02 | $5.76 | $5.78 | $5.73 | 19,797 |
2021-04-19 | $5.95 | $6.03 | $5.89 | $5.95 | $5.90 | 25,511 |
2021-04-16 | $6.00 | $6.15 | $5.84 | $5.93 | $5.88 | 150,541 |
2021-04-15 | $5.99 | $6.04 | $5.83 | $5.99 | $5.94 | 82,818 |
2021-04-14 | $5.92 | $6.13 | $5.83 | $5.92 | $5.87 | 29,872 |
2021-04-13 | $5.82 | $5.82 | $5.53 | $5.73 | $5.68 | 74,303 |
2021-04-12 | $5.58 | $5.87 | $5.58 | $5.87 | $5.82 | 125,034 |
2021-04-09 | $5.22 | $5.22 | $5.09 | $5.17 | $5.12 | 61,878 |
2021-04-08 | $5.11 | $5.16 | $5.02 | $5.14 | $5.10 | 71,702 |
2021-04-07 | $5.10 | $5.10 | $4.92 | $4.95 | $4.91 | 55,538 |
2021-04-06 | $4.87 | $5.15 | $4.87 | $5.01 | $4.97 | 134,613 |
2021-04-05 | $4.98 | $5.09 | $4.87 | $5.00 | $4.95 | 69,872 |
2021-04-01 | $5.19 | $5.19 | $4.95 | $4.95 | $4.91 | 225,283 |
2021-03-31 | $4.95 | $5.15 | $4.93 | $5.05 | $5.01 | 37,192 |
2021-03-30 | $5.17 | $5.17 | $4.99 | $5.04 | $5.00 | 82,792 |
2021-03-29 | $5.00 | $5.00 | $4.91 | $4.94 | $4.90 | 32,596 |
2021-03-26 | $4.79 | $5.04 | $4.79 | $4.91 | $4.87 | 38,959 |
2021-03-25 | $5.19 | $5.19 | $4.94 | $5.05 | $5.01 | 71,205 |
2021-03-24 | $4.99 | $5.28 | $4.99 | $5.07 | $5.03 | 24,100 |
2021-03-23 | $5.49 | $5.49 | $5.21 | $5.33 | $5.29 | 48,888 |
2021-03-22 | $5.33 | $5.63 | $5.33 | $5.47 | $5.42 | 23,497 |
2021-03-19 | $5.57 | $5.57 | $5.39 | $5.43 | $5.39 | 36,791 |
2021-03-18 | $5.58 | $5.66 | $5.35 | $5.44 | $5.40 | 23,473 |
2021-03-17 | $5.65 | $5.66 | $5.41 | $5.55 | $5.50 | 85,066 |
2021-03-16 | $5.62 | $5.62 | $5.36 | $5.47 | $5.43 | 162,701 |
2021-03-15 | $5.51 | $5.65 | $5.37 | $5.52 | $5.47 | 33,866 |
2021-03-12 | $5.46 | $5.61 | $5.37 | $5.41 | $5.37 | 21,512 |
2021-03-11 | $5.48 | $5.59 | $5.35 | $5.49 | $5.45 | 39,052 |
2021-03-10 | $5.59 | $5.59 | $5.24 | $5.34 | $5.30 | 96,054 |
2021-03-09 | $5.18 | $5.38 | $5.11 | $5.38 | $5.34 | 69,843 |
2021-03-08 | $5.48 | $5.48 | $5.25 | $5.27 | $5.23 | 50,823 |
2021-03-05 | $5.51 | $5.60 | $5.35 | $5.50 | $5.46 | 33,186 |
2021-03-04 | $5.36 | $5.66 | $5.36 | $5.41 | $5.37 | 49,211 |
2021-03-03 | $5.65 | $5.65 | $5.34 | $5.40 | $5.36 | 37,769 |
2021-03-02 | $5.52 | $5.67 | $5.44 | $5.45 | $5.41 | 54,182 |
2021-03-01 | $5.36 | $5.58 | $5.31 | $5.46 | $5.42 | 42,332 |
2021-02-26 | $5.57 | $5.57 | $5.20 | $5.36 | $5.32 | 56,508 |
2021-02-25 | $5.37 | $5.64 | $5.32 | $5.51 | $5.47 | 35,046 |
2021-02-24 | $5.36 | $5.54 | $5.32 | $5.51 | $5.47 | 35,046 |
2021-02-23 | $5.56 | $5.62 | $5.47 | $5.57 | $5.52 | 46,168 |
2021-02-22 | $5.79 | $5.79 | $5.50 | $5.58 | $5.53 | 43,219 |
2021-02-19 | $5.79 | $5.98 | $5.77 | $5.92 | $5.87 | 45,085 |
2021-02-18 | $5.83 | $5.83 | $5.68 | $5.80 | $5.75 | 49,881 |
2021-02-17 | $6.19 | $6.26 | $6.09 | $6.15 | $6.10 | 52,791 |
2021-02-16 | $5.75 | $5.84 | $5.69 | $5.71 | $5.66 | 81,204 |
2021-02-12 | $5.57 | $5.57 | $5.23 | $5.44 | $5.40 | 60,408 |
2021-02-11 | $5.60 | $5.60 | $5.37 | $5.45 | $5.41 | 22,664 |
2021-02-10 | $5.34 | $5.60 | $5.34 | $5.44 | $5.40 | 37,403 |
2021-02-09 | $5.58 | $5.58 | $5.28 | $5.44 | $5.40 | 37,403 |
2021-02-08 | $5.38 | $5.40 | $5.23 | $5.28 | $5.24 | 114,447 |
2021-02-05 | $5.51 | $5.51 | $5.31 | $5.36 | $5.32 | 55,884 |
2021-02-04 | $5.39 | $5.52 | $5.30 | $5.40 | $5.36 | 33,643 |
2021-02-03 | $5.56 | $5.62 | $5.32 | $5.37 | $5.33 | 33,782 |
2021-02-02 | $5.55 | $5.69 | $5.40 | $5.48 | $5.44 | 44,685 |
2021-02-01 | $5.42 | $5.67 | $5.42 | $5.66 | $5.61 | 600,409 |
2021-01-29 | $5.37 | $5.47 | $5.35 | $5.40 | $5.36 | 312,126 |
2021-01-28 | $5.56 | $5.64 | $5.43 | $5.62 | $5.57 | 99,344 |
2021-01-27 | $5.74 | $5.74 | $5.47 | $5.55 | $5.50 | 50,229 |
2021-01-26 | $5.98 | $5.98 | $5.74 | $5.80 | $5.75 | 38,339 |
2021-01-25 | $5.84 | $5.99 | $5.84 | $5.86 | $5.81 | 77,593 |
2021-01-22 | $5.92 | $5.92 | $5.75 | $5.78 | $5.73 | 43,275 |
2021-01-21 | $6.16 | $6.16 | $5.89 | $6.04 | $5.99 | 530,440 |
2021-01-20 | $6.15 | $6.26 | $6.15 | $6.17 | $6.12 | 63,385 |
2021-01-19 | $5.86 | $6.10 | $5.86 | $6.00 | $5.95 | 311,022 |
2021-01-15 | $5.59 | $5.73 | $5.47 | $5.50 | $5.46 | 109,004 |
2021-01-14 | $5.80 | $5.94 | $5.62 | $5.64 | $5.59 | 135,321 |
2021-01-13 | $5.77 | $5.85 | $5.54 | $5.66 | $5.61 | 134,388 |
2021-01-12 | $5.64 | $5.78 | $5.64 | $5.71 | $5.66 | 30,843 |
2021-01-11 | $5.86 | $5.99 | $5.75 | $5.79 | $5.74 | 184,857 |
2021-01-08 | $5.73 | $5.94 | $5.73 | $5.86 | $5.81 | 69,666 |
2021-01-07 | $5.60 | $5.80 | $5.60 | $5.71 | $5.66 | 69,462 |
2021-01-06 | $5.82 | $6.02 | $5.75 | $5.80 | $5.75 | 48,386 |
2021-01-05 | $5.62 | $5.88 | $5.62 | $5.80 | $5.75 | 19,157 |
2021-01-04 | $5.55 | $5.73 | $5.53 | $5.60 | $5.55 | 109,207 |
2020-12-31 | $5.49 | $5.65 | $5.44 | $5.48 | $5.44 | 34,868 |
2020-12-30 | $5.57 | $5.72 | $5.42 | $5.53 | $5.48 | 121,109 |
2020-12-29 | $5.50 | $5.72 | $5.43 | $5.52 | $5.47 | 75,309 |
2020-12-28 | $5.60 | $5.76 | $5.50 | $5.56 | $5.51 | 65,061 |
2020-12-24 | $5.47 | $5.60 | $5.47 | $5.56 | $5.51 | 65,592 |
2020-12-23 | $5.35 | $5.45 | $5.30 | $5.38 | $5.34 | 383,017 |
2020-12-22 | $5.10 | $5.31 | $5.10 | $5.21 | $5.17 | 91,209 |
2020-12-21 | $5.36 | $5.36 | $5.24 | $5.31 | $5.27 | 48,082 |
2020-12-18 | $5.64 | $5.64 | $5.41 | $5.42 | $5.38 | 67,049 |
2020-12-17 | $5.65 | $5.65 | $5.40 | $5.48 | $5.44 | 55,215 |
2020-12-16 | $5.52 | $5.52 | $5.40 | $5.44 | $5.40 | 41,827 |
2020-12-15 | $5.32 | $5.43 | $5.16 | $5.31 | $5.27 | 89,440 |
2020-12-14 | $5.44 | $5.44 | $5.21 | $5.23 | $5.19 | 91,452 |
2020-12-11 | $5.40 | $5.40 | $5.15 | $5.20 | $5.16 | 141,305 |
2020-12-10 | $5.25 | $5.40 | $5.13 | $5.22 | $5.18 | 131,483 |
2020-12-09 | $5.55 | $5.55 | $5.26 | $5.29 | $5.25 | 15,874 |
2020-12-08 | $5.34 | $5.62 | $5.34 | $5.46 | $5.42 | 84,146 |
2020-12-07 | $5.36 | $5.64 | $5.36 | $5.46 | $5.42 | 37,886 |
2020-12-04 | $5.65 | $5.79 | $5.50 | $5.64 | $5.59 | 59,226 |
2020-12-03 | $5.49 | $5.70 | $5.49 | $5.70 | $5.65 | 40,179 |
2020-12-02 | $5.61 | $5.76 | $5.45 | $5.56 | $5.51 | 67,634 |
2020-12-01 | $5.56 | $5.68 | $5.48 | $5.57 | $5.52 | 72,963 |
2020-11-30 | $5.51 | $5.77 | $5.45 | $5.50 | $5.46 | 29,438 |
2020-11-27 | $5.55 | $5.73 | $5.44 | $5.57 | $5.52 | 21,147 |
2020-11-25 | $5.56 | $5.56 | $5.26 | $5.38 | $5.34 | 48,936 |
2020-11-24 | $5.64 | $5.64 | $5.33 | $5.46 | $5.42 | 46,784 |
2020-11-23 | $5.39 | $5.53 | $5.31 | $5.32 | $5.27 | 48,472 |
2020-11-20 | $5.41 | $5.57 | $5.25 | $5.42 | $5.38 | 24,532 |
2020-11-19 | $5.35 | $5.41 | $5.33 | $5.38 | $5.34 | 42,922 |
2020-11-18 | $5.64 | $5.64 | $5.40 | $5.41 | $5.37 | 57,599 |
2020-11-17 | $5.61 | $5.61 | $5.31 | $5.43 | $5.38 | 23,099 |
2020-11-16 | $5.59 | $5.75 | $5.53 | $5.57 | $5.52 | 28,198 |
2020-11-13 | $5.65 | $5.85 | $5.65 | $5.72 | $5.67 | 21,036 |
2020-11-12 | $5.50 | $5.66 | $5.50 | $5.59 | $5.54 | 58,757 |
2020-11-11 | $5.61 | $5.80 | $5.59 | $5.69 | $5.64 | 74,311 |
2020-11-10 | $5.95 | $5.95 | $5.74 | $5.77 | $5.72 | 23,863 |
2020-11-09 | $5.83 | $6.21 | $5.83 | $5.97 | $5.92 | 96,920 |
2020-11-06 | $5.79 | $5.79 | $5.49 | $5.66 | $5.61 | 19,374 |
2020-11-05 | $5.69 | $5.92 | $5.60 | $5.81 | $5.76 | 40,565 |
2020-11-04 | $5.46 | $5.71 | $5.38 | $5.61 | $5.56 | 30,361 |
2020-11-03 | $5.55 | $5.55 | $5.31 | $5.41 | $5.37 | 44,892 |
2020-11-02 | $5.14 | $5.39 | $5.14 | $5.25 | $5.21 | 27,018 |
2020-10-30 | $5.40 | $5.40 | $5.14 | $5.23 | $5.19 | 37,136 |
2020-10-29 | $5.50 | $5.50 | $5.26 | $5.37 | $5.32 | 33,584 |
2020-10-28 | $5.49 | $5.49 | $5.26 | $5.29 | $5.25 | 38,673 |
2020-10-27 | $5.56 | $5.56 | $5.31 | $5.38 | $5.34 | 18,281 |
2020-10-26 | $5.51 | $5.68 | $5.33 | $5.45 | $5.41 | 32,950 |
2020-10-23 | $5.67 | $5.67 | $5.46 | $5.49 | $5.45 | 71,420 |
2020-10-22 | $5.55 | $5.63 | $5.46 | $5.55 | $5.50 | 29,442 |
2020-10-21 | $5.54 | $5.75 | $5.54 | $5.60 | $5.55 | 63,137 |
2020-10-20 | $5.88 | $5.88 | $5.68 | $5.70 | $5.65 | 28,918 |
2020-10-19 | $5.81 | $5.81 | $5.63 | $5.70 | $5.65 | 37,811 |
2020-10-16 | $5.62 | $5.76 | $5.48 | $5.58 | $5.53 | 42,104 |
2020-10-15 | $5.53 | $5.66 | $5.47 | $5.53 | $5.48 | 41,644 |
2020-10-14 | $5.60 | $5.79 | $5.54 | $5.54 | $5.49 | 29,271 |
2020-10-13 | $5.88 | $5.88 | $5.61 | $5.66 | $5.61 | 51,618 |
2020-10-12 | $5.86 | $5.86 | $5.62 | $5.70 | $5.65 | 23,013 |
2020-10-09 | $5.90 | $5.90 | $5.65 | $5.74 | $5.69 | 31,772 |
2020-10-08 | $6.05 | $6.05 | $5.76 | $5.86 | $5.81 | 57,917 |
2020-10-07 | $5.93 | $5.93 | $5.64 | $5.72 | $5.67 | 52,991 |
2020-10-06 | $5.47 | $5.60 | $5.47 | $5.51 | $5.47 | 229,136 |
2020-10-05 | $5.25 | $5.48 | $5.25 | $5.35 | $5.31 | 34,238 |
2020-10-02 | $5.55 | $5.55 | $5.22 | $5.43 | $5.39 | 51,035 |
2020-10-01 | $5.61 | $5.61 | $5.28 | $5.45 | $5.41 | 45,553 |
2020-09-30 | $5.50 | $5.50 | $5.36 | $5.38 | $5.34 | 64,516 |
2020-09-29 | $5.31 | $5.45 | $5.18 | $5.31 | $5.27 | 29,659 |
2020-09-28 | $5.30 | $5.42 | $5.24 | $5.25 | $5.21 | 18,214 |
2020-09-25 | $5.45 | $5.45 | $5.21 | $5.29 | $5.25 | 44,913 |
2020-09-24 | $5.51 | $5.51 | $5.32 | $5.41 | $5.37 | 38,132 |
2020-09-23 | $5.64 | $5.64 | $5.45 | $5.49 | $5.45 | 125,254 |
2020-09-22 | $5.48 | $5.65 | $5.48 | $5.53 | $5.49 | 28,125 |
2020-09-21 | $5.71 | $5.71 | $5.49 | $5.56 | $5.51 | 21,688 |
2020-09-18 | $5.67 | $5.76 | $5.67 | $5.70 | $5.65 | 286,261 |
2020-09-17 | $5.98 | $5.98 | $5.81 | $5.83 | $5.78 | 21,604 |
2020-09-16 | $6.00 | $6.03 | $5.89 | $5.89 | $5.84 | 32,585 |
2020-09-15 | $6.20 | $6.20 | $5.87 | $5.97 | $5.92 | 45,044 |
2020-09-14 | $6.00 | $6.00 | $5.87 | $5.95 | $5.90 | 38,774 |
2020-09-11 | $6.00 | $6.00 | $5.74 | $5.79 | $5.74 | 498,539 |
2020-09-10 | $5.89 | $5.92 | $5.76 | $5.77 | $5.72 | 126,877 |
2020-09-09 | $5.97 | $6.20 | $5.97 | $6.12 | $6.07 | 21,180 |
2020-09-08 | $5.84 | $6.12 | $5.84 | $5.93 | $5.88 | 54,689 |
2020-09-04 | $6.29 | $6.29 | $6.01 | $6.14 | $6.08 | 44,460 |
2020-09-03 | $6.36 | $6.36 | $6.12 | $6.20 | $6.13 | 24,187 |
2020-09-02 | $6.37 | $6.37 | $6.28 | $6.34 | $6.27 | 74,878 |
2020-09-01 | $6.34 | $6.34 | $6.21 | $6.26 | $6.20 | 89,270 |
2020-08-31 | $6.24 | $6.37 | $6.16 | $6.21 | $6.15 | 35,991 |
2020-08-28 | $6.31 | $6.42 | $6.20 | $6.29 | $6.23 | 17,726 |
2020-08-27 | $6.37 | $6.37 | $6.31 | $6.31 | $6.24 | 21,026 |
2020-08-26 | $6.30 | $6.30 | $6.09 | $6.11 | $6.05 | 33,411 |
2020-08-25 | $6.27 | $6.31 | $6.21 | $6.31 | $6.24 | 72,793 |
2020-08-24 | $6.83 | $6.95 | $6.60 | $6.61 | $6.54 | 75,295 |
2020-08-21 | $6.96 | $7.08 | $6.84 | $6.86 | $6.79 | 63,376 |
2020-08-20 | $6.97 | $7.10 | $6.97 | $7.07 | $7.00 | 56,257 |
2020-08-19 | $6.87 | $6.98 | $6.87 | $6.88 | $6.81 | 102,373 |
2020-08-18 | $7.27 | $7.27 | $7.01 | $7.02 | $6.95 | 22,440 |
2020-08-17 | $7.20 | $7.32 | $7.20 | $7.31 | $7.23 | 17,531 |
2020-08-14 | $7.16 | $7.24 | $7.16 | $7.23 | $7.15 | 23,479 |
2020-08-13 | $7.21 | $7.30 | $7.21 | $7.26 | $7.19 | 28,027 |
2020-08-12 | $7.48 | $7.48 | $7.24 | $7.34 | $7.26 | 47,347 |
2020-08-11 | $7.50 | $7.51 | $7.40 | $7.40 | $7.32 | 33,830 |
2020-08-10 | $7.32 | $7.56 | $7.32 | $7.41 | $7.33 | 24,870 |
2020-08-07 | $7.98 | $7.98 | $7.71 | $7.79 | $7.71 | 33,961 |
2020-08-06 | $8.08 | $8.08 | $7.89 | $7.96 | $7.88 | 26,694 |
2020-08-05 | $7.98 | $8.08 | $7.98 | $8.01 | $7.93 | 45,130 |
2020-08-04 | $7.85 | $7.96 | $7.85 | $7.96 | $7.88 | 53,090 |
2020-08-03 | $8.05 | $8.05 | $7.85 | $7.97 | $7.89 | 92,650 |
2020-07-31 | $7.91 | $8.00 | $7.77 | $7.82 | $7.74 | 17,542 |
2020-07-30 | $7.59 | $7.69 | $7.49 | $7.60 | $7.52 | 33,806 |
2020-07-29 | $7.65 | $7.65 | $7.47 | $7.53 | $7.45 | 21,175 |
2020-07-28 | $7.44 | $7.44 | $7.36 | $7.38 | $7.30 | 25,664 |
2020-07-27 | $7.18 | $7.45 | $7.18 | $7.31 | $7.24 | 46,017 |
2020-07-24 | $7.38 | $7.51 | $7.24 | $7.35 | $7.27 | 69,517 |
2020-07-23 | $7.66 | $7.77 | $7.54 | $7.55 | $7.47 | 47,605 |
2020-07-22 | $6.73 | $7.08 | $6.73 | $7.07 | $6.99 | 111,686 |
2020-07-21 | $7.48 | $7.48 | $7.17 | $7.21 | $7.14 | 42,550 |
2020-07-20 | $6.76 | $7.03 | $6.76 | $6.96 | $6.89 | 41,390 |
2020-07-17 | $6.70 | $6.80 | $6.64 | $6.75 | $6.68 | 41,739 |
2020-07-16 | $6.65 | $6.92 | $6.65 | $6.80 | $6.73 | 28,682 |
2020-07-15 | $7.00 | $7.28 | $7.00 | $7.09 | $7.02 | 44,977 |
2020-07-14 | $7.75 | $7.75 | $7.52 | $7.63 | $7.55 | 34,527 |
2020-07-13 | $7.68 | $7.90 | $7.68 | $7.72 | $7.64 | 41,999 |
2020-07-10 | $8.09 | $8.09 | $7.54 | $7.64 | $7.56 | 25,075 |
2020-07-09 | $7.88 | $8.01 | $7.73 | $7.77 | $7.69 | 27,414 |
2020-07-08 | $7.58 | $7.67 | $7.58 | $7.66 | $7.58 | 20,588 |
2020-07-07 | $7.16 | $7.61 | $7.16 | $7.37 | $7.29 | 23,518 |
2020-07-06 | $7.35 | $7.75 | $7.35 | $7.44 | $7.36 | 39,260 |
2020-07-02 | $6.07 | $6.33 | $6.07 | $6.29 | $6.23 | 39,325 |
2020-07-01 | $6.00 | $6.21 | $6.00 | $6.15 | $6.09 | 39,696 |
2020-06-30 | $6.00 | $6.18 | $6.00 | $6.06 | $6.00 | 30,504 |
2020-06-29 | $6.31 | $6.31 | $6.00 | $6.16 | $6.10 | 32,376 |
2020-06-26 | $6.13 | $6.61 | $6.13 | $6.17 | $6.11 | 48,376 |
2020-06-25 | $6.55 | $6.55 | $6.19 | $6.23 | $6.17 | 41,947 |
2020-06-24 | $6.46 | $6.75 | $6.16 | $6.25 | $6.19 | 31,926 |
2020-06-23 | $5.93 | $6.35 | $5.93 | $5.99 | $5.93 | 16,223 |
2020-06-22 | $6.04 | $6.43 | $6.00 | $6.06 | $6.00 | 30,094 |
2020-06-19 | $5.87 | $5.97 | $5.70 | $5.86 | $5.80 | 29,386 |
2020-06-18 | $5.34 | $5.59 | $5.34 | $5.55 | $5.49 | 13,486 |
2020-06-17 | $5.33 | $5.46 | $5.33 | $5.45 | $5.39 | 51,621 |
2020-06-16 | $5.39 | $5.59 | $5.39 | $5.46 | $5.40 | 14,532 |
2020-06-15 | $5.60 | $5.60 | $5.22 | $5.33 | $5.28 | 26,647 |
2020-06-12 | $5.37 | $5.37 | $5.27 | $5.34 | $5.28 | 60,070 |
2020-06-11 | $5.88 | $5.88 | $5.17 | $5.25 | $5.20 | 30,751 |
2020-06-10 | $5.58 | $5.58 | $5.40 | $5.49 | $5.43 | 29,733 |
2020-06-09 | $5.29 | $5.53 | $5.29 | $5.49 | $5.43 | 50,179 |
2020-06-08 | $5.75 | $6.00 | $5.50 | $5.71 | $5.65 | 26,913 |
2020-06-05 | $5.43 | $5.65 | $5.43 | $5.62 | $5.56 | 56,394 |
2020-06-04 | $5.45 | $5.45 | $5.22 | $5.29 | $5.24 | 33,320 |
2020-06-03 | $5.79 | $5.79 | $5.44 | $5.48 | $5.42 | 37,477 |
2020-06-02 | $5.31 | $5.48 | $5.31 | $5.46 | $5.40 | 50,648 |
2020-06-01 | $5.28 | $5.51 | $5.13 | $5.31 | $5.26 | 48,829 |
2020-05-29 | $5.06 | $5.17 | $5.05 | $5.17 | $5.12 | 271,316 |
2020-05-28 | $4.92 | $5.18 | $4.92 | $5.02 | $4.97 | 143,435 |
2020-05-27 | $5.22 | $5.35 | $5.13 | $5.17 | $5.12 | 78,528 |
2020-05-26 | $5.26 | $5.33 | $5.23 | $5.23 | $5.18 | 61,526 |
2020-05-22 | $5.35 | $5.35 | $5.02 | $5.06 | $5.01 | 42,907 |
2020-05-21 | $5.33 | $5.61 | $5.31 | $5.34 | $5.28 | 86,397 |
2020-05-20 | $5.58 | $5.78 | $5.51 | $5.61 | $5.55 | 109,522 |
2020-05-19 | $5.11 | $5.25 | $5.11 | $5.17 | $5.12 | 135,642 |
2020-05-18 | $5.31 | $5.31 | $5.14 | $5.24 | $5.19 | 130,226 |
2020-05-15 | $5.32 | $5.49 | $5.25 | $5.28 | $5.23 | 64,547 |
2020-05-14 | $5.05 | $5.13 | $5.02 | $5.11 | $5.06 | 85,989 |
2020-05-13 | $5.24 | $5.25 | $4.96 | $4.98 | $4.93 | 96,029 |
2020-05-12 | $5.17 | $5.18 | $5.07 | $5.10 | $5.05 | 44,411 |
2020-05-11 | $4.94 | $5.16 | $4.94 | $5.02 | $4.97 | 64,925 |
2020-05-08 | $4.87 | $5.03 | $4.87 | $5.00 | $4.95 | 84,578 |
2020-05-07 | $4.80 | $5.00 | $4.76 | $4.76 | $4.71 | 73,526 |
2020-05-06 | $4.72 | $4.83 | $4.72 | $4.78 | $4.73 | 38,165 |
2020-05-05 | $4.53 | $4.68 | $4.53 | $4.64 | $4.59 | 74,562 |
2020-05-04 | $4.55 | $4.58 | $4.52 | $4.57 | $4.52 | 87,074 |
2020-05-01 | $4.60 | $4.63 | $4.55 | $4.58 | $4.53 | 100,694 |
2020-04-30 | $4.89 | $4.95 | $4.71 | $4.72 | $4.67 | 83,907 |
2020-04-29 | $4.76 | $4.95 | $4.65 | $4.89 | $4.84 | 43,892 |
2020-04-28 | $4.83 | $4.86 | $4.77 | $4.79 | $4.74 | 100,431 |
2020-04-27 | $5.02 | $5.02 | $4.67 | $4.70 | $4.65 | 107,586 |
2020-04-24 | $4.61 | $4.83 | $4.61 | $4.79 | $4.74 | 94,968 |
2020-04-23 | $4.46 | $4.72 | $4.46 | $4.60 | $4.55 | 64,366 |
2020-04-22 | $4.55 | $4.76 | $4.52 | $4.71 | $4.66 | 90,689 |
2020-04-21 | $4.60 | $4.73 | $4.60 | $4.68 | $4.63 | 135,071 |
2020-04-20 | $5.22 | $5.22 | $4.80 | $4.82 | $4.77 | 82,021 |
2020-04-17 | $4.80 | $5.04 | $4.80 | $4.98 | $4.93 | 62,864 |
2020-04-16 | $4.75 | $4.97 | $4.75 | $4.90 | $4.85 | 64,132 |
2020-04-15 | $4.95 | $4.95 | $4.82 | $4.84 | $4.79 | 39,476 |
2020-04-14 | $4.88 | $5.02 | $4.88 | $5.01 | $4.96 | 111,987 |
2020-04-13 | $4.95 | $5.27 | $4.95 | $5.05 | $5.00 | 74,618 |
2020-04-09 | $5.24 | $5.24 | $5.08 | $5.11 | $5.06 | 47,518 |
2020-04-08 | $6.00 | $6.00 | $4.91 | $5.12 | $5.07 | 128,770 |
2020-04-07 | $5.52 | $5.60 | $5.33 | $5.46 | $5.40 | 472,477 |
2020-04-06 | $5.30 | $5.43 | $5.30 | $5.43 | $5.37 | 121,628 |
2020-04-03 | $5.24 | $5.24 | $4.98 | $5.03 | $4.98 | 48,238 |
2020-04-02 | $5.01 | $5.11 | $4.98 | $5.08 | $5.03 | 182,646 |
2020-04-01 | $5.11 | $5.11 | $4.89 | $4.94 | $4.89 | 147,997 |
2020-03-31 | $5.05 | $5.15 | $4.82 | $5.08 | $5.03 | 325,929 |
2020-03-30 | $5.05 | $5.10 | $4.85 | $5.10 | $5.05 | 672,042 |
2020-03-27 | $5.46 | $5.46 | $4.96 | $4.97 | $4.92 | 84,301 |
2020-03-26 | $5.07 | $5.63 | $5.07 | $5.63 | $5.57 | 95,997 |
2020-03-25 | $4.77 | $5.28 | $4.77 | $5.19 | $5.14 | 42,724 |
2020-03-24 | $4.87 | $5.11 | $4.87 | $5.06 | $5.01 | 219,279 |
2020-03-23 | $4.40 | $4.75 | $4.40 | $4.64 | $4.59 | 106,216 |
2020-03-20 | $5.32 | $5.32 | $4.72 | $4.78 | $4.73 | 123,264 |
2020-03-19 | $4.86 | $5.16 | $4.71 | $5.07 | $5.02 | 133,937 |
2020-03-18 | $4.38 | $4.75 | $4.38 | $4.58 | $4.53 | 106,962 |
2020-03-17 | $4.83 | $5.45 | $4.83 | $5.14 | $5.09 | 109,341 |
2020-03-16 | $4.59 | $5.11 | $4.58 | $4.89 | $4.84 | 75,434 |
2020-03-13 | $5.81 | $6.04 | $5.61 | $5.83 | $5.77 | 89,033 |
2020-03-12 | $5.43 | $5.63 | $5.43 | $5.51 | $5.45 | 122,549 |
2020-03-11 | $6.26 | $6.39 | $6.21 | $6.23 | $6.17 | 65,510 |
2020-03-10 | $6.51 | $6.68 | $6.42 | $6.63 | $6.56 | 54,391 |
2020-03-09 | $6.23 | $6.40 | $6.09 | $6.33 | $6.26 | 51,461 |
2020-03-06 | $6.73 | $6.73 | $6.45 | $6.64 | $6.57 | 55,688 |
2020-03-05 | $6.71 | $6.75 | $6.61 | $6.64 | $6.57 | 50,974 |
2020-03-04 | $6.52 | $6.65 | $6.50 | $6.53 | $6.46 | 60,067 |
2020-03-03 | $6.45 | $6.68 | $6.45 | $6.51 | $6.44 | 71,262 |
2020-03-02 | $6.70 | $6.70 | $6.52 | $6.63 | $6.56 | 123,604 |
2020-02-28 | $6.31 | $6.56 | $6.31 | $6.54 | $6.47 | 69,716 |
2020-02-27 | $6.90 | $6.91 | $6.78 | $6.78 | $6.71 | 42,192 |
2020-02-26 | $7.17 | $7.17 | $7.06 | $7.07 | $7.00 | 100,440 |
2020-02-25 | $7.15 | $7.21 | $7.03 | $7.07 | $7.00 | 91,619 |
2020-02-24 | $6.99 | $7.14 | $6.90 | $6.99 | $6.92 | 35,026 |
2020-02-21 | $7.18 | $7.25 | $7.16 | $7.18 | $7.11 | 61,579 |
2020-02-20 | $7.12 | $7.25 | $7.12 | $7.18 | $7.11 | 37,510 |
2020-02-19 | $7.21 | $7.33 | $7.17 | $7.24 | $7.17 | 57,960 |
2020-02-18 | $7.07 | $7.25 | $7.07 | $7.22 | $7.15 | 23,841 |
2020-02-14 | $7.22 | $7.34 | $7.22 | $7.33 | $7.25 | 17,172 |
2020-02-13 | $7.67 | $7.67 | $7.50 | $7.54 | $7.46 | 17,901 |
2020-02-12 | $7.63 | $7.79 | $7.57 | $7.76 | $7.68 | 44,224 |
2020-02-11 | $7.53 | $7.59 | $7.53 | $7.54 | $7.46 | 21,476 |
2020-02-10 | $7.26 | $7.43 | $7.26 | $7.38 | $7.30 | 21,658 |
2020-02-07 | $7.31 | $7.36 | $7.30 | $7.31 | $7.23 | 15,169 |
2020-02-06 | $7.64 | $7.64 | $7.44 | $7.49 | $7.41 | 59,879 |
2020-02-05 | $7.49 | $7.60 | $7.48 | $7.50 | $7.42 | 62,804 |
2020-02-04 | $7.39 | $7.52 | $7.39 | $7.49 | $7.41 | 41,161 |
2020-02-03 | $7.40 | $7.40 | $7.28 | $7.29 | $7.21 | 12,804 |
2020-01-31 | $7.23 | $7.23 | $6.97 | $7.04 | $6.97 | 44,892 |
2020-01-30 | $7.08 | $7.19 | $7.02 | $7.18 | $7.10 | 56,245 |
2020-01-29 | $7.54 | $7.64 | $7.54 | $7.64 | $7.56 | 1,017,353 |
2020-01-28 | $7.65 | $7.65 | $7.48 | $7.56 | $7.48 | 208,829 |
2020-01-27 | $7.60 | $7.60 | $7.37 | $7.49 | $7.41 | 108,734 |
2020-01-24 | $8.01 | $8.01 | $7.83 | $7.94 | $7.86 | 45,842 |
2020-01-23 | $8.04 | $8.04 | $7.82 | $7.94 | $7.86 | 36,145 |
2020-01-22 | $8.11 | $8.22 | $8.11 | $8.15 | $8.07 | 37,531 |
2020-01-21 | $8.14 | $8.14 | $7.88 | $7.99 | $7.91 | 63,298 |
2020-01-17 | $8.21 | $8.49 | $8.21 | $8.41 | $8.32 | 26,682 |
2020-01-16 | $8.36 | $8.36 | $8.10 | $8.27 | $8.18 | 45,406 |
2020-01-15 | $8.50 | $8.53 | $8.37 | $8.37 | $8.28 | 18,934 |
2020-01-14 | $8.54 | $8.54 | $8.27 | $8.30 | $8.21 | 36,666 |
2020-01-13 | $8.51 | $8.78 | $8.51 | $8.74 | $8.65 | 37,771 |
2020-01-10 | $8.50 | $8.61 | $8.48 | $8.56 | $8.47 | 23,924 |
2020-01-09 | $8.34 | $8.63 | $8.34 | $8.49 | $8.40 | 27,600 |
2020-01-08 | $8.15 | $8.26 | $8.15 | $8.24 | $8.16 | 35,150 |
2020-01-07 | $8.18 | $8.34 | $8.18 | $8.20 | $8.12 | 25,400 |
2020-01-06 | $8.24 | $8.32 | $8.15 | $8.32 | $8.23 | 50,776 |
2020-01-03 | $8.65 | $8.65 | $8.46 | $8.51 | $8.42 | 32,665 |
2020-01-02 | $8.91 | $9.04 | $8.91 | $9.04 | $8.95 | 19,087 |
2019-12-31 | $8.53 | $8.68 | $8.53 | $8.67 | $8.58 | 21,146 |
2019-12-30 | $8.48 | $8.68 | $8.41 | $8.45 | $8.36 | 55,115 |
2019-12-27 | $8.44 | $8.52 | $8.44 | $8.51 | $8.42 | 42,944 |
2019-12-26 | $8.52 | $8.52 | $8.23 | $8.48 | $8.39 | 18,566 |
2019-12-24 | $8.31 | $8.43 | $8.24 | $8.40 | $8.31 | 43,285 |
2019-12-23 | $8.22 | $8.48 | $8.22 | $8.34 | $8.25 | 22,834 |
2019-12-20 | $8.30 | $8.33 | $8.27 | $8.29 | $8.20 | 27,810 |
2019-12-19 | $8.29 | $8.51 | $8.22 | $8.39 | $8.30 | 32,382 |
2019-12-18 | $8.56 | $8.61 | $8.56 | $8.61 | $8.52 | 27,228 |
2019-12-17 | $8.84 | $8.84 | $8.65 | $8.72 | $8.63 | 34,196 |
2019-12-16 | $8.44 | $8.67 | $8.44 | $8.57 | $8.48 | 39,768 |
2019-12-13 | $8.26 | $8.51 | $8.26 | $8.33 | $8.24 | 61,356 |
2019-12-12 | $8.28 | $8.52 | $8.21 | $8.49 | $8.40 | 46,827 |
2019-12-11 | $8.08 | $8.28 | $8.08 | $8.27 | $8.18 | 36,504 |
2019-12-10 | $7.75 | $7.80 | $7.75 | $7.76 | $7.68 | 28,296 |
2019-12-09 | $7.96 | $7.96 | $7.72 | $7.77 | $7.69 | 48,485 |
2019-12-06 | $7.75 | $8.00 | $7.75 | $7.90 | $7.82 | 54,749 |
2019-12-05 | $7.16 | $7.30 | $7.11 | $7.20 | $7.13 | 45,033 |
2019-12-04 | $6.91 | $6.91 | $6.79 | $6.80 | $6.73 | 37,437 |
2019-12-03 | $6.94 | $6.97 | $6.86 | $6.90 | $6.83 | 28,807 |
2019-12-02 | $6.83 | $6.87 | $6.78 | $6.78 | $6.71 | 51,641 |
2019-11-29 | $6.95 | $7.01 | $6.94 | $6.97 | $6.90 | 18,036 |
2019-11-27 | $7.05 | $7.05 | $6.82 | $6.96 | $6.89 | 24,893 |
2019-11-26 | $6.87 | $6.90 | $6.80 | $6.90 | $6.83 | 46,634 |
2019-11-25 | $7.06 | $7.25 | $7.06 | $7.24 | $7.17 | 39,630 |
2019-11-22 | $6.97 | $7.05 | $6.97 | $6.99 | $6.92 | 20,750 |
2019-11-21 | $7.01 | $7.04 | $6.97 | $7.03 | $6.96 | 13,866 |
2019-11-20 | $7.10 | $7.29 | $7.10 | $7.16 | $7.09 | 35,975 |
2019-11-19 | $7.06 | $7.17 | $7.06 | $7.12 | $7.05 | 41,088 |
2019-11-18 | $6.64 | $6.78 | $6.64 | $6.74 | $6.67 | 27,381 |
2019-11-15 | $6.45 | $6.54 | $6.45 | $6.48 | $6.41 | 39,896 |
2019-11-14 | $6.37 | $6.39 | $6.33 | $6.37 | $6.30 | 77,014 |
2019-11-13 | $6.09 | $6.15 | $6.05 | $6.13 | $6.07 | 25,465 |
2019-11-12 | $6.12 | $6.25 | $6.12 | $6.13 | $6.07 | 40,172 |
2019-11-11 | $6.31 | $6.35 | $6.24 | $6.24 | $6.18 | 48,214 |
2019-11-08 | $6.49 | $6.61 | $6.49 | $6.51 | $6.44 | 35,587 |
2019-11-07 | $6.65 | $6.65 | $6.54 | $6.59 | $6.52 | 44,303 |
2019-11-06 | $6.56 | $6.72 | $6.56 | $6.65 | $6.58 | 45,736 |
2019-11-05 | $6.61 | $6.70 | $6.61 | $6.65 | $6.58 | 32,830 |
2019-11-04 | $6.43 | $6.56 | $6.43 | $6.51 | $6.44 | 60,013 |
2019-11-01 | $6.62 | $6.62 | $6.45 | $6.58 | $6.51 | 92,668 |
2019-10-31 | $6.37 | $6.43 | $6.37 | $6.37 | $6.30 | 73,622 |
2019-10-30 | $6.27 | $6.27 | $6.19 | $6.23 | $6.17 | 54,399 |
2019-10-29 | $6.15 | $6.17 | $6.08 | $6.14 | $6.08 | 90,146 |
2019-10-28 | $6.18 | $6.29 | $6.13 | $6.23 | $6.17 | 70,561 |
2019-10-25 | $6.09 | $6.15 | $6.07 | $6.11 | $6.05 | 33,783 |
2019-10-24 | $6.17 | $6.19 | $6.12 | $6.18 | $6.12 | 33,531 |
2019-10-23 | $5.96 | $6.05 | $5.89 | $5.99 | $5.93 | 53,481 |
2019-10-22 | $6.09 | $6.20 | $6.09 | $6.16 | $6.10 | 42,945 |
2019-10-21 | $5.69 | $5.85 | $5.69 | $5.84 | $5.78 | 99,407 |
2019-10-18 | $5.78 | $5.79 | $5.73 | $5.74 | $5.68 | 18,308 |
2019-10-17 | $5.78 | $5.84 | $5.73 | $5.80 | $5.74 | 35,895 |
2019-10-16 | $5.73 | $5.73 | $5.65 | $5.68 | $5.62 | 32,818 |
2019-10-15 | $5.67 | $5.77 | $5.67 | $5.73 | $5.67 | 32,111 |
2019-10-14 | $5.66 | $5.85 | $5.66 | $5.75 | $5.69 | 119,476 |
2019-10-11 | $5.77 | $5.90 | $5.73 | $5.86 | $5.80 | 39,389 |
2019-10-10 | $5.74 | $5.74 | $5.56 | $5.72 | $5.66 | 142,930 |
2019-10-09 | $5.23 | $5.34 | $5.23 | $5.32 | $5.27 | 26,814 |
2019-10-08 | $5.48 | $5.48 | $5.39 | $5.40 | $5.34 | 54,265 |
2019-10-07 | $5.48 | $5.62 | $5.48 | $5.49 | $5.43 | 28,993 |
2019-10-04 | $5.49 | $5.58 | $5.49 | $5.57 | $5.51 | 66,492 |
2019-10-03 | $5.30 | $5.36 | $5.25 | $5.28 | $5.23 | 40,505 |
2019-10-02 | $5.18 | $5.26 | $5.18 | $5.23 | $5.18 | 39,799 |
2019-10-01 | $5.17 | $5.19 | $5.12 | $5.13 | $5.08 | 77,129 |
2019-09-30 | $5.11 | $5.34 | $5.11 | $5.20 | $5.15 | 25,878 |
2019-09-27 | $5.21 | $5.29 | $5.16 | $5.17 | $5.12 | 26,980 |
2019-09-26 | $5.30 | $5.37 | $5.26 | $5.30 | $5.25 | 43,249 |
2019-09-25 | $5.20 | $5.34 | $5.20 | $5.30 | $5.25 | 340,130 |
2019-09-24 | $5.37 | $5.48 | $5.36 | $5.39 | $5.33 | 85,597 |
2019-09-23 | $5.34 | $5.47 | $5.34 | $5.46 | $5.40 | 94,035 |
2019-09-20 | $5.76 | $5.88 | $5.71 | $5.71 | $5.65 | 44,902 |
2019-09-19 | $6.00 | $6.00 | $5.86 | $5.94 | $5.88 | 64,451 |
2019-09-18 | $5.49 | $5.65 | $5.49 | $5.57 | $5.51 | 55,700 |
2019-09-17 | $5.01 | $5.13 | $5.01 | $5.10 | $5.05 | 18,483 |
2019-09-16 | $5.10 | $5.23 | $5.10 | $5.16 | $5.11 | 105,151 |
2019-09-13 | $5.20 | $5.26 | $5.13 | $5.16 | $5.11 | 107,572 |
2019-09-12 | $5.06 | $5.20 | $5.06 | $5.10 | $5.05 | 53,045 |
2019-09-11 | $4.99 | $5.07 | $4.95 | $4.98 | $4.93 | 39,320 |
2019-09-10 | $4.90 | $5.06 | $4.90 | $4.92 | $4.87 | 73,421 |
2019-09-09 | $5.15 | $5.18 | $5.04 | $5.13 | $5.04 | 60,846 |
2019-09-06 | $5.10 | $5.14 | $5.00 | $5.08 | $4.99 | 53,311 |
2019-09-05 | $4.95 | $5.03 | $4.87 | $4.95 | $4.86 | 42,815 |
2019-09-04 | $4.35 | $4.42 | $4.35 | $4.36 | $4.28 | 99,374 |
2019-09-03 | $4.24 | $4.30 | $4.24 | $4.29 | $4.21 | 92,278 |
2019-08-30 | $4.23 | $4.35 | $4.21 | $4.25 | $4.17 | 32,133 |
2019-08-29 | $4.29 | $4.32 | $4.24 | $4.32 | $4.24 | 50,731 |
2019-08-28 | $4.22 | $4.25 | $4.19 | $4.21 | $4.13 | 41,136 |
2019-08-27 | $4.35 | $4.42 | $4.29 | $4.29 | $4.21 | 81,304 |
2019-08-26 | $4.43 | $4.49 | $4.37 | $4.40 | $4.32 | 84,229 |
2019-08-23 | $4.66 | $4.66 | $4.45 | $4.45 | $4.37 | 142,935 |
2019-08-22 | $4.82 | $4.88 | $4.79 | $4.80 | $4.71 | 158,535 |
2019-08-21 | $4.88 | $4.93 | $4.86 | $4.87 | $4.78 | 42,073 |
2019-08-20 | $4.89 | $4.89 | $4.77 | $4.79 | $4.70 | 119,319 |
2019-08-19 | $4.76 | $4.76 | $4.66 | $4.69 | $4.60 | 49,178 |
2019-08-16 | $4.57 | $4.57 | $4.47 | $4.51 | $4.43 | 95,886 |
2019-08-15 | $4.53 | $4.55 | $4.47 | $4.47 | $4.39 | 120,360 |
2019-08-14 | $4.52 | $4.52 | $4.42 | $4.43 | $4.35 | 192,166 |
2019-08-13 | $4.43 | $4.66 | $4.43 | $4.54 | $4.46 | 261,480 |
2019-08-12 | $4.44 | $4.50 | $4.42 | $4.48 | $4.40 | 94,371 |
2019-08-09 | $4.65 | $4.65 | $4.47 | $4.49 | $4.41 | 170,695 |
2019-08-08 | $4.66 | $4.74 | $4.66 | $4.71 | $4.62 | 79,260 |
2019-08-07 | $4.67 | $4.68 | $4.57 | $4.66 | $4.57 | 49,597 |
2019-08-06 | $4.69 | $4.80 | $4.69 | $4.73 | $4.64 | 119,431 |
2019-08-05 | $4.74 | $4.91 | $4.64 | $4.64 | $4.55 | 64,393 |
2019-08-02 | $5.04 | $5.04 | $4.96 | $4.99 | $4.90 | 46,623 |
2019-08-01 | $5.34 | $5.43 | $5.11 | $5.13 | $5.04 | 116,347 |
2019-07-31 | $5.47 | $5.47 | $5.28 | $5.37 | $5.27 | 104,778 |
2019-07-30 | $5.46 | $5.47 | $5.43 | $5.46 | $5.36 | 48,343 |
2019-07-29 | $5.55 | $5.56 | $5.47 | $5.50 | $5.40 | 27,337 |
2019-07-26 | $5.55 | $5.67 | $5.55 | $5.63 | $5.53 | 31,710 |
2019-07-25 | $5.76 | $5.76 | $5.61 | $5.68 | $5.57 | 20,342 |
2019-07-24 | $5.71 | $5.71 | $5.62 | $5.66 | $5.56 | 28,332 |
2019-07-23 | $5.75 | $5.75 | $5.64 | $5.66 | $5.56 | 79,012 |
2019-07-22 | $5.46 | $5.53 | $5.46 | $5.52 | $5.42 | 42,146 |
2019-07-19 | $5.53 | $5.54 | $5.48 | $5.50 | $5.40 | 37,860 |
2019-07-18 | $5.50 | $5.54 | $5.42 | $5.53 | $5.43 | 70,484 |
2019-07-17 | $5.52 | $5.63 | $5.52 | $5.60 | $5.50 | 20,084 |
2019-07-16 | $5.52 | $5.60 | $5.52 | $5.55 | $5.45 | 40,945 |
2019-07-15 | $5.52 | $5.53 | $5.44 | $5.51 | $5.41 | 460,965 |
2019-07-12 | $5.47 | $5.47 | $5.36 | $5.44 | $5.34 | 25,511 |
2019-07-11 | $5.36 | $5.44 | $5.36 | $5.41 | $5.31 | 69,706 |
2019-07-10 | $5.30 | $5.50 | $5.29 | $5.42 | $5.32 | 33,711 |
2019-07-09 | $5.45 | $5.50 | $5.27 | $5.39 | $5.29 | 37,467 |
2019-07-08 | $5.60 | $5.63 | $5.53 | $5.57 | $5.47 | 29,711 |
2019-07-05 | $5.73 | $5.75 | $5.68 | $5.70 | $5.59 | 26,990 |
2019-07-03 | $5.99 | $5.99 | $5.92 | $5.98 | $5.87 | 21,669 |
2019-07-02 | $6.00 | $6.10 | $6.00 | $6.01 | $5.90 | 83,434 |
2019-07-01 | $5.96 | $5.96 | $5.77 | $5.85 | $5.74 | 86,295 |
2019-06-28 | $5.66 | $5.66 | $5.60 | $5.60 | $5.50 | 57,930 |
2019-06-27 | $5.58 | $5.62 | $5.55 | $5.61 | $5.51 | 18,389 |
2019-06-26 | $5.50 | $5.50 | $5.45 | $5.47 | $5.37 | 46,642 |
2019-06-25 | $5.38 | $5.44 | $5.36 | $5.36 | $5.26 | 42,031 |
2019-06-24 | $5.59 | $5.59 | $5.49 | $5.49 | $5.39 | 118,025 |
2019-06-21 | $5.56 | $5.61 | $5.53 | $5.60 | $5.50 | 64,222 |
2019-06-20 | $5.65 | $5.75 | $5.65 | $5.68 | $5.57 | 71,194 |
2019-06-19 | $5.55 | $5.65 | $5.55 | $5.64 | $5.54 | 52,469 |
2019-06-18 | $5.32 | $5.53 | $5.32 | $5.50 | $5.40 | 116,821 |
2019-06-17 | $5.28 | $5.38 | $5.28 | $5.32 | $5.22 | 60,842 |
2019-06-14 | $5.36 | $5.36 | $5.25 | $5.28 | $5.18 | 652,805 |
2019-06-13 | $5.44 | $5.44 | $5.34 | $5.39 | $5.29 | 61,361 |
2019-06-12 | $5.35 | $5.35 | $5.23 | $5.32 | $5.22 | 118,282 |
2019-06-11 | $5.50 | $5.59 | $5.45 | $5.49 | $5.39 | 113,612 |
2019-06-10 | $5.31 | $5.42 | $5.31 | $5.36 | $5.26 | 77,226 |
2019-06-07 | $5.14 | $5.27 | $5.14 | $5.20 | $5.10 | 95,748 |
2019-06-06 | $5.15 | $5.17 | $5.12 | $5.14 | $5.04 | 89,427 |
2019-06-05 | $5.19 | $5.23 | $5.13 | $5.16 | $5.06 | 76,419 |
2019-06-04 | $5.14 | $5.17 | $5.08 | $5.16 | $5.06 | 87,336 |
2019-06-03 | $5.20 | $5.32 | $5.20 | $5.25 | $5.04 | 34,884 |
2019-05-31 | $5.19 | $5.30 | $5.19 | $5.30 | $5.09 | 96,925 |
2019-05-30 | $5.30 | $5.30 | $5.25 | $5.27 | $5.06 | 50,800 |
2019-05-29 | $5.38 | $5.38 | $5.30 | $5.34 | $5.13 | 79,726 |
2019-05-28 | $5.45 | $5.45 | $5.32 | $5.33 | $5.12 | 85,436 |
2019-05-24 | $5.20 | $5.30 | $5.20 | $5.28 | $5.07 | 42,083 |
2019-05-23 | $5.24 | $5.26 | $5.18 | $5.22 | $5.01 | 45,433 |
2019-05-22 | $5.59 | $5.60 | $5.52 | $5.57 | $5.35 | 44,441 |
2019-05-21 | $5.53 | $5.60 | $5.52 | $5.57 | $5.35 | 81,370 |
2019-05-20 | $5.44 | $5.45 | $5.37 | $5.40 | $5.19 | 79,751 |
2019-05-17 | $5.34 | $5.47 | $5.34 | $5.46 | $5.24 | 67,841 |
2019-05-16 | $5.73 | $5.74 | $5.60 | $5.71 | $5.48 | 50,695 |
2019-05-15 | $5.80 | $5.90 | $5.79 | $5.89 | $5.66 | 224,735 |
2019-05-14 | $5.73 | $5.84 | $5.65 | $5.80 | $5.57 | 136,958 |
2019-05-13 | $5.68 | $5.90 | $4.68 | $5.65 | $5.43 | 70,169 |
2019-05-10 | $5.81 | $5.95 | $5.81 | $5.94 | $5.70 | 46,595 |
2019-05-09 | $5.82 | $5.89 | $5.71 | $5.85 | $5.62 | 69,042 |
2019-05-08 | $6.14 | $6.17 | $6.05 | $6.15 | $5.91 | 67,395 |
2019-05-07 | $6.26 | $6.26 | $6.02 | $6.10 | $5.86 | 74,044 |
2019-05-06 | $6.25 | $6.43 | $6.25 | $6.43 | $6.18 | 39,705 |
2019-05-03 | $6.79 | $6.80 | $6.68 | $6.75 | $6.48 | 27,689 |
2019-05-02 | $6.49 | $6.66 | $6.49 | $6.59 | $6.33 | 20,349 |
2019-05-01 | $6.56 | $6.60 | $6.41 | $6.46 | $6.20 | 57,447 |
2019-04-30 | $6.40 | $6.49 | $6.33 | $6.47 | $6.21 | 30,645 |
2019-04-29 | $6.71 | $6.71 | $6.61 | $6.71 | $6.44 | 25,152 |
2019-04-26 | $6.79 | $6.90 | $6.79 | $6.87 | $6.60 | 1,732,943 |
2019-04-25 | $6.47 | $6.74 | $6.47 | $6.72 | $6.45 | 837,632 |
2019-04-24 | $6.77 | $6.98 | $6.77 | $6.84 | $6.57 | 47,077 |
2019-04-23 | $6.89 | $7.01 | $6.89 | $6.98 | $6.70 | 31,236 |
2019-04-22 | $6.67 | $6.90 | $6.67 | $6.87 | $6.60 | 38,907 |
2019-04-18 | $6.87 | $6.93 | $6.87 | $6.90 | $6.63 | 52,029 |
2019-04-17 | $6.80 | $6.94 | $6.80 | $6.92 | $6.65 | 24,084 |
2019-04-16 | $6.48 | $6.59 | $6.48 | $6.55 | $6.29 | 20,852 |
2019-04-15 | $6.61 | $6.74 | $6.61 | $6.64 | $6.38 | 69,742 |
2019-04-12 | $6.70 | $6.76 | $6.70 | $6.75 | $6.48 | 44,612 |
2019-04-11 | $6.57 | $6.73 | $6.57 | $6.64 | $6.38 | 23,162 |
2019-04-10 | $6.86 | $6.86 | $6.70 | $6.78 | $6.51 | 21,389 |
2019-04-09 | $6.77 | $6.77 | $6.66 | $6.72 | $6.45 | 24,790 |
2019-04-08 | $6.58 | $6.58 | $6.38 | $6.47 | $6.21 | 27,149 |
2019-04-05 | $6.38 | $6.49 | $6.38 | $6.45 | $6.19 | 17,790 |
2019-04-04 | $6.40 | $6.42 | $6.36 | $6.38 | $6.13 | 43,273 |
2019-04-03 | $6.22 | $6.34 | $6.22 | $6.27 | $6.02 | 45,221 |
2019-04-02 | $6.18 | $6.18 | $6.06 | $6.11 | $5.87 | 24,763 |
2019-04-01 | $6.15 | $6.15 | $5.93 | $6.03 | $5.79 | 43,537 |
2019-03-29 | $5.75 | $5.91 | $5.75 | $5.90 | $5.67 | 22,911 |
2019-03-28 | $5.81 | $5.87 | $5.79 | $5.86 | $5.63 | 50,727 |
2019-03-27 | $5.84 | $5.88 | $5.71 | $5.81 | $5.58 | 39,949 |
2019-03-26 | $6.10 | $6.10 | $5.94 | $5.98 | $5.74 | 50,207 |
2019-03-25 | $6.01 | $6.26 | $6.01 | $6.20 | $5.95 | 27,216 |
2019-03-22 | $5.71 | $5.97 | $5.71 | $5.83 | $5.60 | 33,542 |
2019-03-21 | $5.55 | $5.77 | $5.55 | $5.77 | $5.54 | 103,255 |
2019-03-20 | $5.80 | $5.80 | $5.61 | $5.70 | $5.47 | 70,121 |
2019-03-19 | $5.72 | $5.92 | $5.72 | $5.83 | $5.60 | 75,443 |
2019-03-18 | $5.95 | $5.95 | $5.66 | $5.77 | $5.54 | 77,505 |
2019-03-15 | $5.68 | $5.82 | $5.68 | $5.76 | $5.53 | 248,832 |
2019-03-14 | $5.82 | $5.82 | $5.61 | $5.75 | $5.52 | 41,502 |
2019-03-13 | $5.98 | $5.99 | $5.84 | $5.97 | $5.73 | 17,148 |
2019-03-12 | $6.01 | $6.17 | $6.01 | $6.07 | $5.83 | 28,426 |
2019-03-11 | $5.87 | $6.10 | $5.87 | $6.07 | $5.83 | 46,246 |
2019-03-08 | $6.03 | $6.10 | $5.95 | $6.04 | $5.80 | 76,639 |
2019-03-07 | $6.36 | $6.36 | $6.11 | $6.14 | $5.90 | 54,625 |
2019-03-06 | $6.63 | $6.63 | $6.44 | $6.45 | $6.19 | 70,703 |
2019-03-05 | $6.24 | $6.31 | $6.17 | $6.29 | $6.04 | 27,849 |
2019-03-04 | $6.22 | $6.24 | $6.08 | $6.15 | $5.91 | 28,487 |
2019-03-01 | $6.01 | $6.01 | $5.83 | $5.95 | $5.71 | 45,074 |
2019-02-28 | $5.93 | $5.93 | $5.87 | $5.87 | $5.64 | 579,370 |
2019-02-27 | $6.19 | $6.19 | $6.04 | $6.08 | $5.84 | 60,640 |
2019-02-26 | $6.57 | $6.57 | $6.21 | $6.39 | $6.14 | 52,707 |
2019-02-25 | $7.32 | $7.50 | $7.05 | $7.12 | $6.84 | 59,978 |
2019-02-22 | $7.53 | $7.58 | $7.37 | $7.53 | $7.23 | 37,448 |
2019-02-21 | $6.64 | $6.70 | $6.64 | $6.68 | $6.42 | 14,618 |
2019-02-20 | $6.76 | $6.76 | $6.47 | $6.59 | $6.33 | 52,584 |
2019-02-19 | $6.28 | $6.54 | $6.28 | $6.49 | $6.24 | 33,943 |
2019-02-15 | $6.74 | $6.74 | $6.60 | $6.68 | $6.42 | 212,762 |
2019-02-14 | $6.97 | $6.97 | $6.79 | $6.88 | $6.61 | 40,121 |
2019-02-13 | $7.09 | $7.17 | $6.99 | $7.07 | $6.79 | 59,904 |
2019-02-12 | $6.45 | $6.49 | $6.30 | $6.38 | $6.13 | 16,904 |
2019-02-11 | $6.35 | $6.50 | $6.35 | $6.45 | $6.19 | 20,908 |
2019-02-08 | $6.24 | $6.24 | $6.08 | $6.17 | $5.93 | 35,513 |
2019-02-07 | $5.81 | $5.99 | $5.81 | $5.96 | $5.72 | 238,565 |
2019-02-06 | $6.14 | $6.17 | $6.03 | $6.06 | $5.82 | 178,611 |
2019-02-05 | $6.03 | $6.17 | $6.01 | $6.14 | $5.90 | 54,111 |
2019-02-04 | $5.93 | $6.05 | $5.93 | $6.00 | $5.76 | 109,131 |
2019-02-01 | $5.95 | $6.22 | $5.95 | $6.06 | $5.82 | 144,963 |
2019-01-31 | $6.06 | $6.26 | $6.06 | $6.23 | $5.98 | 135,535 |
2019-01-30 | $6.16 | $6.21 | $6.08 | $6.19 | $5.94 | 34,138 |
2019-01-29 | $6.11 | $6.32 | $6.11 | $6.23 | $5.98 | 54,286 |
2019-01-28 | $6.21 | $6.21 | $5.94 | $6.01 | $5.77 | 242,657 |
2019-01-25 | $6.04 | $6.22 | $6.04 | $6.19 | $5.94 | 26,060 |
2019-01-24 | $6.04 | $6.04 | $5.91 | $5.99 | $5.75 | 88,564 |
2019-01-23 | $5.83 | $5.83 | $5.71 | $5.74 | $5.51 | 81,251 |
2019-01-22 | $5.64 | $5.88 | $5.64 | $5.74 | $5.51 | 407,430 |
2019-01-18 | $6.12 | $6.23 | $6.12 | $6.21 | $5.96 | 227,047 |
2019-01-17 | $5.79 | $5.94 | $5.79 | $5.88 | $5.65 | 89,171 |
2019-01-16 | $5.97 | $5.97 | $5.85 | $5.88 | $5.65 | 44,344 |
2019-01-15 | $5.94 | $6.17 | $5.94 | $6.05 | $5.81 | 81,016 |
2019-01-14 | $5.91 | $5.91 | $5.72 | $5.86 | $5.63 | 249,237 |
2019-01-11 | $5.96 | $5.96 | $5.76 | $5.93 | $5.70 | 518,581 |
2019-01-10 | $5.56 | $5.69 | $5.56 | $5.68 | $5.46 | 119,294 |
2019-01-09 | $5.80 | $5.80 | $5.68 | $5.74 | $5.51 | 37,865 |
2019-01-08 | $5.39 | $5.47 | $5.26 | $5.45 | $5.23 | 85,097 |
2019-01-07 | $5.24 | $5.24 | $5.03 | $5.24 | $5.03 | 216,710 |
2019-01-04 | $5.27 | $5.32 | $5.13 | $5.29 | $5.08 | 101,293 |
2019-01-03 | $5.21 | $5.22 | $5.15 | $5.17 | $4.97 | 41,461 |
2019-01-02 | $5.55 | $5.61 | $5.50 | $5.60 | $5.38 | 137,219 |
2018-12-31 | $5.78 | $5.89 | $5.66 | $5.70 | $5.47 | 295,671 |
2018-12-28 | $5.59 | $5.71 | $5.55 | $5.65 | $5.43 | 146,242 |
2018-12-27 | $5.51 | $5.75 | $5.51 | $5.63 | $5.41 | 248,959 |
2018-12-26 | $5.67 | $5.78 | $5.52 | $5.74 | $5.51 | 180,332 |
2018-12-24 | $5.69 | $5.75 | $5.56 | $5.58 | $5.36 | 103,668 |
2018-12-21 | $5.71 | $5.83 | $5.65 | $5.68 | $5.45 | 138,488 |
2018-12-20 | $5.67 | $5.85 | $5.66 | $5.69 | $5.46 | 127,735 |
2018-12-19 | $5.92 | $5.99 | $5.59 | $5.69 | $5.46 | 141,220 |
2018-12-18 | $6.07 | $6.14 | $6.00 | $6.04 | $5.80 | 356,161 |
2018-12-17 | $6.29 | $6.29 | $6.06 | $6.10 | $5.86 | 193,089 |
2018-12-14 | $6.30 | $6.30 | $6.10 | $6.18 | $5.94 | 166,930 |
2018-12-13 | $6.43 | $6.61 | $6.43 | $6.46 | $6.20 | 153,133 |
2018-12-12 | $6.76 | $6.76 | $6.53 | $6.62 | $6.36 | 270,173 |
2018-12-11 | $6.67 | $6.78 | $6.48 | $6.61 | $6.35 | 774,456 |
2018-12-10 | $6.52 | $6.52 | $6.29 | $6.43 | $6.18 | 166,016 |
2018-12-07 | $6.45 | $6.63 | $6.36 | $6.38 | $6.13 | 152,869 |
2018-12-06 | $6.66 | $6.66 | $6.42 | $6.55 | $6.29 | 99,806 |
2018-12-04 | $7.11 | $7.34 | $6.98 | $7.02 | $6.74 | 138,132 |
2018-12-03 | $7.52 | $7.52 | $7.29 | $7.37 | $7.08 | 90,313 |
2018-11-30 | $7.00 | $7.20 | $7.00 | $7.07 | $6.79 | 114,984 |
2018-11-29 | $7.13 | $7.13 | $6.91 | $6.97 | $6.69 | 60,868 |
2018-11-28 | $7.06 | $7.28 | $7.06 | $7.24 | $6.95 | 98,898 |
2018-11-27 | $7.06 | $7.06 | $6.83 | $6.93 | $6.66 | 114,008 |
2018-11-26 | $6.89 | $6.89 | $6.75 | $6.79 | $6.52 | 73,344 |
2018-11-23 | $6.86 | $6.86 | $6.60 | $6.77 | $6.50 | 25,727 |
2018-11-21 | $6.81 | $7.08 | $6.81 | $6.91 | $6.64 | 99,321 |
2018-11-20 | $6.93 | $6.93 | $6.65 | $6.69 | $6.43 | 68,687 |
2018-11-19 | $6.96 | $7.19 | $6.96 | $6.96 | $6.68 | 60,952 |
2018-11-16 | $6.67 | $6.92 | $6.67 | $6.84 | $6.57 | 76,937 |
2018-11-15 | $6.77 | $6.82 | $6.56 | $6.70 | $6.43 | 112,916 |
2018-11-14 | $6.82 | $6.84 | $6.70 | $6.79 | $6.52 | 111,222 |
2018-11-13 | $6.75 | $6.82 | $6.47 | $6.70 | $6.43 | 88,254 |
2018-11-12 | $6.78 | $6.78 | $6.51 | $6.55 | $6.29 | 149,823 |
2018-11-09 | $7.03 | $7.03 | $6.81 | $6.86 | $6.59 | 52,581 |
2018-11-08 | $7.19 | $7.19 | $6.95 | $6.95 | $6.67 | 126,418 |
2018-11-07 | $7.85 | $7.85 | $7.57 | $7.84 | $7.53 | 116,263 |
2018-11-06 | $7.46 | $7.65 | $7.46 | $7.57 | $7.27 | 91,207 |
2018-11-05 | $7.78 | $8.03 | $7.78 | $8.00 | $7.68 | 124,768 |
2018-11-02 | $8.50 | $8.54 | $8.23 | $8.32 | $7.99 | 73,914 |
2018-11-01 | $8.13 | $8.46 | $8.13 | $8.41 | $8.08 | 73,073 |
2018-10-31 | $7.73 | $7.73 | $7.56 | $7.59 | $7.29 | 73,390 |
2018-10-30 | $7.20 | $7.32 | $7.08 | $7.29 | $7.00 | 68,121 |
2018-10-29 | $7.29 | $7.54 | $7.15 | $7.22 | $6.93 | 101,239 |
2018-10-26 | $7.05 | $7.23 | $7.05 | $7.16 | $6.88 | 66,614 |
2018-10-25 | $7.51 | $7.64 | $7.42 | $7.61 | $7.31 | 150,151 |
2018-10-24 | $8.20 | $8.20 | $7.92 | $7.92 | $7.61 | 119,216 |
2018-10-23 | $8.25 | $8.36 | $8.10 | $8.32 | $7.99 | 70,720 |
2018-10-22 | $8.54 | $8.62 | $8.41 | $8.49 | $8.15 | 57,321 |
2018-10-19 | $8.22 | $8.29 | $8.13 | $8.23 | $7.90 | 49,541 |
2018-10-18 | $8.28 | $8.36 | $8.15 | $8.21 | $7.88 | 80,456 |
2018-10-17 | $8.55 | $8.59 | $8.47 | $8.51 | $8.17 | 61,913 |
2018-10-16 | $8.58 | $8.64 | $8.43 | $8.60 | $8.26 | 117,599 |
2018-10-15 | $8.36 | $8.64 | $8.36 | $8.59 | $8.25 | 380,771 |
2018-10-12 | $9.03 | $9.24 | $8.72 | $9.15 | $8.79 | 135,272 |
2018-10-11 | $9.07 | $9.31 | $8.82 | $8.93 | $8.58 | 105,100 |
2018-10-10 | $9.53 | $9.65 | $9.35 | $9.35 | $8.98 | 813,167 |
2018-10-09 | $9.90 | $9.90 | $9.63 | $9.65 | $9.27 | 139,680 |
2018-10-08 | $9.85 | $9.90 | $9.73 | $9.88 | $9.49 | 94,839 |
2018-10-05 | $10.09 | $10.09 | $9.85 | $9.91 | $9.52 | 56,203 |
2018-10-04 | $10.19 | $10.26 | $10.05 | $10.10 | $9.70 | 1,392,174 |
2018-10-03 | $10.05 | $10.15 | $10.01 | $10.05 | $9.65 | 79,664 |
2018-10-02 | $10.30 | $10.30 | $10.02 | $10.12 | $9.72 | 197,439 |
2018-10-01 | $10.40 | $10.40 | $10.27 | $10.36 | $9.95 | 44,483 |
2018-09-28 | $10.49 | $10.49 | $10.25 | $10.32 | $9.91 | 65,377 |
2018-09-27 | $10.28 | $10.55 | $10.28 | $10.47 | $10.06 | 13,867 |
2018-09-26 | $10.44 | $10.66 | $10.44 | $10.48 | $10.07 | 140,203 |
2018-09-25 | $10.01 | $10.22 | $10.01 | $10.20 | $9.80 | 48,160 |
2018-09-24 | $10.37 | $10.37 | $10.14 | $10.17 | $9.77 | 23,566 |
2018-09-21 | $10.37 | $10.37 | $10.14 | $10.16 | $9.76 | 19,523 |
2018-09-20 | $10.14 | $10.42 | $10.14 | $10.31 | $9.90 | 39,341 |
2018-09-19 | $10.15 | $10.18 | $9.99 | $10.15 | $9.75 | 34,568 |
2018-09-18 | $10.01 | $10.01 | $9.84 | $9.87 | $9.48 | 28,634 |
2018-09-17 | $10.00 | $10.00 | $9.80 | $9.82 | $9.43 | 33,425 |
2018-09-14 | $10.49 | $10.49 | $10.26 | $10.36 | $9.95 | 155,851 |
2018-09-13 | $10.16 | $10.16 | $9.88 | $9.93 | $9.54 | 66,333 |
2018-09-12 | $9.85 | $10.70 | $9.80 | $10.07 | $9.67 | 47,886 |
2018-09-11 | $9.75 | $9.91 | $9.65 | $9.88 | $9.49 | 205,324 |
2018-09-10 | $10.01 | $10.11 | $10.01 | $10.07 | $9.67 | 328,889 |
2018-09-07 | $10.55 | $10.55 | $10.32 | $10.45 | $10.04 | 273,219 |
2018-09-06 | $10.95 | $10.95 | $10.66 | $10.72 | $10.30 | 73,523 |
2018-09-05 | $11.02 | $11.02 | $10.80 | $10.86 | $10.39 | 35,280 |
2018-09-04 | $11.31 | $11.31 | $11.09 | $11.17 | $10.69 | 25,157 |
2018-08-31 | $10.86 | $11.10 | $10.86 | $10.97 | $10.50 | 34,155 |
2018-08-30 | $10.66 | $10.70 | $10.45 | $10.53 | $10.07 | 34,516 |
2018-08-29 | $10.92 | $10.92 | $10.75 | $10.92 | $10.45 | 22,141 |
2018-08-28 | $10.94 | $10.94 | $10.63 | $10.67 | $10.21 | 32,055 |
2018-08-27 | $10.69 | $10.93 | $10.69 | $10.86 | $10.39 | 27,746 |
2018-08-24 | $10.71 | $10.71 | $10.41 | $10.50 | $10.05 | 31,438 |
2018-08-23 | $10.91 | $10.91 | $10.58 | $10.61 | $10.15 | 23,589 |
2018-08-22 | $11.42 | $11.42 | $11.14 | $11.22 | $10.73 | 37,863 |
2018-08-21 | $10.95 | $11.15 | $10.95 | $11.10 | $10.62 | 26,968 |
2018-08-20 | $10.19 | $10.31 | $10.05 | $10.14 | $9.70 | 45,390 |
2018-08-17 | $10.50 | $10.50 | $10.13 | $10.42 | $9.97 | 17,463 |
2018-08-16 | $10.81 | $10.81 | $10.56 | $10.66 | $10.20 | 34,643 |
2018-08-15 | $10.66 | $10.66 | $10.31 | $10.57 | $10.11 | 62,809 |
2018-08-14 | $10.95 | $10.97 | $10.80 | $10.93 | $10.46 | 27,958 |
2018-08-13 | $11.86 | $11.86 | $11.63 | $11.66 | $11.16 | 31,133 |
2018-08-10 | $11.83 | $12.37 | $11.82 | $11.86 | $11.35 | 79,369 |
2018-08-09 | $12.45 | $12.50 | $12.39 | $12.44 | $11.90 | 24,253 |
2018-08-08 | $12.30 | $12.40 | $12.18 | $12.37 | $11.84 | 27,300 |
2018-08-07 | $12.40 | $12.42 | $12.32 | $12.37 | $11.84 | 18,185 |
2018-08-06 | $12.17 | $12.21 | $12.07 | $12.15 | $11.62 | 26,267 |
2018-08-03 | $12.09 | $12.19 | $12.00 | $12.13 | $11.61 | 39,539 |
2018-08-02 | $11.97 | $12.34 | $11.82 | $12.20 | $11.67 | 15,928 |
2018-08-01 | $12.29 | $12.49 | $12.29 | $12.32 | $11.79 | 13,779 |
2018-07-31 | $12.71 | $12.89 | $12.70 | $12.87 | $12.31 | 42,683 |
2018-07-30 | $12.82 | $12.85 | $12.68 | $12.73 | $12.18 | 38,674 |
2018-07-27 | $12.69 | $13.03 | $12.65 | $12.76 | $12.21 | 28,811 |
2018-07-26 | $12.77 | $12.77 | $12.65 | $12.67 | $12.12 | 19,251 |
2018-07-25 | $12.71 | $13.00 | $12.71 | $12.94 | $12.38 | 17,311 |
2018-07-24 | $12.49 | $12.74 | $12.44 | $12.50 | $11.96 | 19,146 |
2018-07-23 | $12.61 | $12.61 | $12.30 | $12.44 | $11.90 | 18,198 |
2018-07-20 | $12.72 | $12.79 | $12.54 | $12.72 | $12.17 | 21,313 |
2018-07-19 | $13.07 | $13.07 | $12.85 | $12.92 | $12.36 | 54,046 |
2018-07-18 | $13.25 | $13.25 | $13.11 | $13.18 | $12.61 | 21,960 |
2018-07-17 | $13.82 | $13.87 | $13.56 | $13.83 | $13.23 | 36,278 |
2018-07-16 | $14.13 | $14.13 | $13.92 | $13.96 | $13.36 | 21,765 |
2018-07-13 | $13.76 | $13.85 | $13.70 | $13.79 | $13.19 | 13,855 |
2018-07-12 | $13.69 | $13.69 | $13.42 | $13.49 | $12.91 | 19,154 |
2018-07-11 | $13.43 | $13.47 | $13.22 | $13.28 | $12.71 | 15,010 |
2018-07-10 | $13.48 | $13.48 | $13.37 | $13.47 | $12.89 | 34,503 |
2018-07-09 | $13.86 | $13.86 | $13.51 | $13.68 | $13.09 | 13,869 |
2018-07-06 | $13.28 | $13.65 | $13.28 | $13.60 | $13.01 | 24,362 |
2018-07-05 | $13.73 | $13.73 | $13.38 | $13.46 | $12.87 | 17,147 |
2018-07-03 | $13.87 | $13.95 | $13.75 | $13.78 | $13.18 | 20,383 |
2018-07-02 | $14.05 | $14.09 | $13.75 | $13.76 | $13.16 | 137,119 |
2018-06-29 | $13.95 | $14.09 | $13.95 | $14.05 | $13.44 | 42,827 |
2018-06-28 | $13.14 | $13.31 | $13.00 | $13.28 | $12.71 | 42,839 |
2018-06-27 | $13.11 | $13.15 | $12.76 | $12.85 | $12.29 | 33,879 |
2018-06-26 | $14.18 | $14.18 | $13.82 | $13.98 | $13.38 | 41,306 |
2018-06-25 | $14.63 | $14.63 | $14.20 | $14.35 | $13.73 | 89,286 |
2018-06-22 | $15.18 | $15.18 | $14.76 | $14.78 | $14.14 | 248,254 |
2018-06-21 | $14.53 | $14.91 | $14.53 | $14.71 | $14.07 | 207,524 |
2018-06-20 | $14.89 | $14.94 | $14.74 | $14.87 | $14.23 | 129,051 |
2018-06-19 | $14.86 | $14.96 | $14.80 | $14.93 | $14.28 | 153,853 |
2018-06-18 | $15.08 | $15.21 | $15.02 | $15.21 | $14.55 | 37,029 |
2018-06-15 | $15.05 | $15.28 | $15.05 | $15.22 | $14.56 | 41,329 |
2018-06-14 | $15.27 | $15.38 | $15.11 | $15.21 | $14.55 | 32,993 |
2018-06-13 | $15.70 | $15.70 | $15.36 | $15.43 | $14.76 | 53,153 |
2018-06-12 | $16.31 | $16.31 | $16.04 | $16.11 | $15.41 | 328,982 |
2018-06-11 | $16.12 | $16.39 | $16.12 | $16.36 | $15.65 | 28,268 |
2018-06-08 | $16.29 | $16.29 | $16.01 | $16.27 | $15.57 | 17,427 |
2018-06-07 | $16.84 | $16.84 | $16.44 | $16.57 | $15.85 | 55,447 |
2018-06-06 | $16.61 | $16.84 | $16.51 | $16.81 | $16.08 | 60,093 |
2018-06-05 | $15.56 | $15.56 | $15.21 | $15.45 | $14.62 | 19,513 |
2018-06-04 | $15.29 | $15.29 | $15.03 | $15.16 | $14.35 | 12,146 |
2018-06-01 | $14.96 | $14.96 | $14.90 | $14.96 | $14.16 | 27,385 |
2018-05-31 | $14.95 | $15.15 | $14.95 | $15.10 | $14.29 | 774,309 |
2018-05-30 | $15.00 | $15.17 | $14.90 | $15.13 | $14.32 | 173,286 |
2018-05-29 | $15.48 | $15.48 | $14.94 | $15.05 | $14.24 | 20,459 |
2018-05-25 | $14.57 | $14.57 | $14.23 | $14.36 | $13.59 | 10,200 |
2018-05-24 | $14.96 | $14.96 | $14.50 | $14.58 | $13.80 | 24,195 |
2018-05-23 | $14.81 | $14.89 | $14.46 | $14.84 | $14.04 | 18,000 |
2018-05-22 | $15.17 | $15.28 | $15.10 | $15.13 | $14.32 | 24,195 |
2018-05-21 | $15.32 | $15.32 | $14.97 | $15.17 | $14.36 | 31,345 |
2018-05-18 | $14.50 | $14.50 | $14.30 | $14.34 | $13.57 | 55,975 |
2018-05-17 | $14.38 | $14.61 | $14.38 | $14.44 | $13.67 | 20,544 |
2018-05-16 | $14.18 | $14.55 | $14.18 | $14.47 | $13.69 | 24,617 |
2018-05-15 | $13.89 | $13.89 | $13.75 | $13.80 | $13.06 | 34,704 |
2018-05-14 | $15.12 | $15.12 | $14.52 | $14.53 | $13.75 | 28,213 |
2018-05-11 | $15.70 | $15.70 | $15.52 | $15.55 | $14.72 | 38,363 |
2018-05-10 | $15.26 | $15.49 | $15.24 | $15.47 | $14.64 | 48,968 |
2018-05-09 | $15.12 | $15.12 | $14.84 | $15.00 | $14.20 | 45,926 |
2018-05-08 | $15.13 | $15.13 | $14.78 | $14.86 | $14.06 | 198,749 |
2018-05-07 | $14.39 | $14.39 | $14.27 | $14.28 | $13.51 | 22,681 |
2018-05-04 | $14.39 | $14.50 | $14.16 | $14.39 | $13.62 | 33,095 |
2018-05-03 | $14.20 | $14.47 | $14.14 | $14.47 | $13.69 | 99,447 |
2018-05-02 | $14.48 | $14.48 | $14.21 | $14.29 | $13.52 | 242,776 |
2018-05-01 | $14.28 | $14.40 | $14.06 | $14.36 | $13.59 | 19,346 |
2018-04-30 | $14.74 | $14.74 | $14.32 | $14.45 | $13.68 | 53,644 |
2018-04-27 | $14.57 | $14.57 | $14.34 | $14.43 | $13.66 | 10,438 |
2018-04-26 | $14.64 | $14.67 | $14.42 | $14.55 | $13.77 | 20,304 |
2018-04-25 | $15.10 | $15.10 | $14.74 | $14.80 | $14.01 | 10,760 |
2018-04-24 | $15.20 | $15.20 | $14.84 | $14.94 | $14.14 | 17,340 |
2018-04-23 | $15.21 | $15.27 | $15.06 | $15.20 | $14.39 | 45,166 |
2018-04-20 | $15.77 | $15.77 | $15.24 | $15.28 | $14.46 | 20,341 |
2018-04-19 | $16.51 | $16.64 | $16.39 | $16.50 | $15.62 | 18,824 |
2018-04-18 | $17.04 | $17.04 | $16.62 | $16.83 | $15.93 | 7,239 |
2018-04-17 | $17.08 | $17.35 | $17.08 | $17.35 | $16.42 | 218,263 |
2018-04-16 | $17.70 | $17.98 | $17.70 | $17.98 | $17.02 | 28,850 |
2018-04-13 | $18.20 | $18.42 | $18.09 | $18.11 | $17.14 | 25,224 |
2018-04-12 | $18.47 | $18.59 | $18.38 | $18.59 | $17.59 | 17,643 |
2018-04-11 | $18.30 | $18.52 | $18.30 | $18.44 | $17.45 | 6,847 |
2018-04-10 | $18.58 | $18.89 | $18.58 | $18.80 | $17.79 | 15,727 |
2018-04-09 | $17.54 | $17.69 | $17.46 | $17.47 | $16.53 | 6,220 |
2018-04-06 | $17.79 | $17.79 | $17.21 | $17.43 | $16.50 | 10,483 |
2018-04-05 | $17.59 | $17.73 | $17.57 | $17.59 | $16.65 | 15,435 |
2018-04-04 | $17.30 | $17.63 | $17.13 | $17.61 | $16.67 | 19,010 |
2018-04-03 | $18.33 | $18.40 | $18.11 | $18.32 | $17.34 | 17,755 |
2018-04-02 | $18.16 | $18.20 | $17.70 | $17.91 | $16.95 | 18,963 |
2018-03-29 | $18.13 | $18.46 | $18.04 | $18.44 | $17.45 | 49,701 |
2018-03-28 | $18.30 | $18.37 | $18.02 | $18.26 | $17.28 | 64,324 |
2018-03-27 | $19.60 | $19.60 | $18.78 | $18.87 | $17.86 | 26,766 |
2018-03-26 | $18.27 | $18.65 | $18.21 | $18.60 | $17.60 | 19,910 |
2018-03-23 | $18.72 | $18.72 | $18.24 | $18.25 | $17.27 | 17,952 |
2018-03-22 | $19.61 | $19.69 | $19.35 | $19.47 | $18.43 | 9,424 |
2018-03-21 | $19.60 | $19.71 | $19.50 | $19.69 | $18.63 | 30,888 |
2018-03-20 | $20.09 | $20.51 | $20.09 | $20.46 | $19.36 | 8,728 |
2018-03-19 | $19.24 | $19.35 | $19.09 | $19.30 | $18.27 | 10,134 |
2018-03-16 | $19.61 | $19.75 | $19.47 | $19.75 | $18.69 | 12,713 |
2018-03-15 | $19.65 | $19.78 | $19.53 | $19.68 | $18.62 | 3,971 |
2018-03-14 | $19.86 | $19.86 | $19.72 | $19.85 | $18.79 | 34,567 |
2018-03-13 | $20.27 | $20.39 | $20.05 | $20.18 | $19.10 | 8,323 |
2018-03-12 | $20.27 | $20.51 | $20.25 | $20.36 | $19.27 | 11,373 |
2018-03-09 | $20.36 | $20.65 | $20.21 | $20.65 | $19.54 | 10,435 |
2018-03-08 | $19.17 | $19.46 | $19.15 | $19.36 | $18.32 | 12,250 |
2018-03-07 | $19.27 | $19.27 | $18.99 | $19.23 | $18.20 | 10,081 |
2018-03-06 | $19.54 | $19.64 | $19.36 | $19.47 | $18.43 | 12,818 |
2018-03-05 | $18.94 | $19.38 | $18.94 | $19.38 | $18.34 | 14,629 |
2018-03-02 | $18.96 | $19.36 | $18.96 | $19.27 | $18.24 | 24,308 |
2018-03-01 | $19.90 | $19.90 | $19.28 | $19.42 | $18.38 | 16,176 |
2018-02-28 | $19.93 | $20.07 | $19.70 | $20.04 | $18.97 | 13,904 |
2018-02-27 | $19.73 | $20.02 | $19.50 | $19.66 | $18.61 | 12,340 |
2018-02-26 | $20.03 | $20.13 | $19.78 | $20.13 | $19.05 | 25,082 |
2018-02-23 | $20.05 | $20.05 | $19.63 | $19.80 | $18.74 | 10,768 |
2018-02-22 | $20.42 | $20.42 | $19.77 | $20.01 | $18.94 | 18,307 |
2018-02-21 | $203.61 | $205.08 | $200.95 | $202.27 | $19.14 | 32,850 |
2018-02-20 | $204.54 | $204.54 | $200.01 | $200.98 | $19.02 | 9,040 |
2018-02-16 | $198.70 | $202.49 | $198.00 | $199.55 | $18.89 | 25,270 |
2018-02-15 | $195.37 | $201.91 | $195.37 | $197.65 | $18.71 | 12,960 |
2018-02-14 | $191.48 | $193.90 | $188.75 | $192.93 | $18.26 | 19,070 |
2018-02-13 | $194.63 | $194.63 | $189.50 | $190.82 | $18.06 | 14,160 |
2018-02-12 | $188.75 | $188.75 | $184.37 | $187.94 | $17.79 | 9,190 |
2018-02-09 | $184.73 | $186.97 | $180.01 | $185.21 | $17.53 | 20,280 |
2018-02-08 | $186.00 | $186.00 | $179.20 | $179.87 | $17.02 | 26,460 |
2018-02-07 | $178.45 | $181.49 | $177.51 | $178.91 | $16.93 | 23,000 |
2018-02-06 | $179.46 | $184.00 | $172.94 | $182.12 | $17.24 | 36,920 |
2018-02-05 | $191.70 | $193.83 | $187.00 | $190.21 | $18.00 | 18,010 |
2018-02-02 | $182.45 | $184.16 | $177.75 | $181.96 | $17.22 | 52,830 |
2018-02-01 | $168.25 | $169.25 | $166.08 | $168.87 | $15.98 | 160,420 |
2018-01-31 | $163.50 | $168.00 | $163.50 | $166.27 | $15.74 | 32,240 |
2018-01-30 | $169.03 | $169.04 | $163.75 | $165.13 | $15.63 | 13,140 |
2018-01-29 | $164.51 | $170.90 | $164.51 | $165.75 | $15.69 | 23,990 |
2018-01-26 | $171.39 | $176.66 | $171.39 | $175.83 | $16.64 | 34,220 |
2018-01-25 | $171.25 | $171.50 | $170.00 | $171.50 | $16.23 | 19,050 |
2018-01-24 | $173.00 | $173.75 | $171.75 | $172.96 | $16.37 | 11,340 |
2018-01-23 | $172.80 | $176.23 | $172.25 | $173.28 | $16.40 | 55,820 |
2018-01-22 | $180.90 | $180.90 | $173.76 | $176.82 | $16.73 | 12,460 |
2018-01-19 | $177.30 | $177.30 | $173.15 | $175.69 | $16.63 | 14,570 |
2018-01-18 | $169.80 | $176.52 | $169.80 | $173.40 | $16.41 | 12,220 |
2018-01-17 | $179.00 | $181.55 | $178.52 | $180.77 | $17.11 | 7,140 |
2018-01-16 | $180.38 | $182.97 | $176.50 | $176.50 | $16.70 | 14,980 |
2018-01-12 | $193.75 | $193.75 | $186.58 | $190.29 | $18.01 | 8,560 |
2018-01-11 | $189.01 | $193.37 | $189.01 | $193.22 | $18.29 | 36,780 |
2018-01-10 | $183.24 | $183.24 | $181.10 | $182.46 | $17.27 | 48,550 |
2018-01-09 | $187.33 | $189.70 | $184.00 | $187.00 | $17.70 | 10,970 |
2018-01-08 | $192.79 | $192.80 | $187.51 | $189.99 | $17.98 | 28,660 |
2018-01-05 | $192.53 | $192.80 | $192.00 | $192.80 | $18.25 | 22,580 |
2018-01-04 | $191.42 | $195.60 | $191.42 | $192.53 | $18.22 | 17,650 |
2018-01-03 | $200.34 | $200.34 | $195.00 | $195.50 | $18.50 | 11,570 |
2018-01-02 | $189.64 | $195.50 | $189.64 | $195.00 | $18.45 | 38,420 |
2017-12-29 | $179.17 | $179.62 | $178.07 | $178.74 | $16.92 | 14,570 |
2017-12-28 | $184.50 | $184.50 | $180.46 | $182.37 | $17.26 | 10,870 |
2017-12-27 | $179.21 | $179.21 | $174.75 | $175.70 | $16.63 | 15,930 |
2017-12-26 | $183.00 | $184.00 | $181.45 | $183.99 | $17.41 | 28,380 |
2017-12-22 | $180.56 | $184.24 | $180.56 | $183.09 | $17.33 | 10,100 |
2017-12-21 | $178.90 | $184.28 | $178.90 | $183.16 | $17.33 | 17,980 |
2017-12-20 | $177.50 | $179.49 | $177.50 | $178.99 | $16.94 | 17,850 |
2017-12-19 | $179.42 | $180.51 | $178.08 | $179.15 | $16.95 | 15,130 |
2017-12-18 | $175.66 | $176.83 | $175.05 | $175.85 | $16.64 | 5,710 |
2017-12-15 | $178.35 | $178.64 | $178.35 | $178.64 | $16.91 | 13,980 |
2017-12-14 | $181.29 | $181.29 | $178.88 | $181.29 | $17.16 | 25,510 |
2017-12-13 | $186.76 | $186.76 | $186.76 | $186.76 | $17.67 | 7,160 |
2017-12-12 | $189.89 | $190.22 | $189.28 | $190.22 | $18.00 | 18,440 |
2017-12-11 | $196.61 | $196.82 | $195.35 | $195.88 | $18.54 | 22,230 |
2017-12-08 | $192.00 | $192.55 | $192.00 | $192.10 | $18.18 | 16,310 |
2017-12-07 | $183.50 | $183.79 | $183.50 | $183.50 | $17.37 | 13,540 |
2017-12-06 | $178.89 | $178.89 | $178.56 | $178.56 | $16.90 | 10,880 |
2017-12-05 | $190.52 | $190.52 | $190.52 | $190.52 | $18.03 | 8,490 |
2017-12-04 | $196.82 | $196.82 | $196.82 | $196.82 | $18.63 | 6,780 |
2017-12-01 | $197.09 | $197.09 | $195.44 | $196.27 | $18.57 | 13,410 |
2017-11-30 | $203.36 | $203.51 | $203.36 | $203.51 | $19.26 | 32,890 |
2017-11-29 | $214.28 | $214.94 | $211.31 | $213.21 | $20.18 | 16,770 |
2017-11-28 | $220.14 | $224.68 | $220.03 | $224.68 | $21.26 | 8,180 |
2017-11-27 | $213.70 | $213.70 | $212.00 | $212.25 | $20.09 | 21,970 |
2017-11-24 | $218.20 | $218.20 | $218.20 | $218.20 | $20.65 | 8,560 |
2017-11-22 | $227.20 | $227.20 | $226.63 | $226.63 | $21.45 | 12,970 |
2017-11-21 | $230.16 | $231.00 | $228.46 | $228.46 | $21.62 | 7,020 |
2017-11-20 | $224.00 | $224.00 | $224.00 | $224.00 | $21.20 | 7,200 |
2017-11-17 | $222.42 | $222.42 | $221.26 | $221.26 | $20.94 | 26,970 |
2017-11-16 | $223.47 | $223.50 | $223.47 | $223.50 | $21.15 | 54,560 |
2017-11-15 | $217.85 | $219.00 | $217.85 | $217.85 | $20.62 | 6,820 |
2017-11-14 | $224.81 | $226.00 | $224.37 | $225.48 | $21.34 | 14,420 |
2017-11-13 | $230.00 | $234.26 | $230.00 | $232.77 | $22.03 | 15,310 |
2017-11-10 | $217.85 | $217.85 | $217.85 | $217.85 | $20.62 | 7,760 |
2017-11-09 | $208.47 | $208.47 | $208.25 | $208.25 | $19.71 | 7,840 |
2017-11-08 | $204.91 | $204.96 | $204.64 | $204.96 | $19.40 | 12,460 |
2017-11-07 | $200.33 | $200.50 | $200.33 | $200.50 | $18.98 | 10,130 |
2017-11-06 | $196.25 | $197.93 | $196.25 | $197.93 | $18.73 | 10,340 |
2017-11-03 | $181.75 | $181.75 | $179.79 | $181.00 | $17.13 | 14,570 |
2017-11-02 | $183.50 | $183.75 | $182.35 | $182.35 | $17.26 | 12,850 |
2017-11-01 | $184.84 | $186.89 | $184.84 | $186.89 | $17.69 | 21,380 |
2017-10-31 | $183.06 | $183.82 | $182.25 | $183.82 | $17.40 | 41,110 |
2017-10-30 | $182.31 | $182.31 | $181.23 | $181.23 | $17.15 | 7,940 |
2017-10-27 | $177.50 | $178.28 | $177.50 | $178.28 | $16.87 | 8,680 |
2017-10-26 | $175.75 | $175.75 | $173.75 | $173.75 | $16.44 | 7,520 |
2017-10-25 | $174.61 | $174.67 | $172.53 | $172.53 | $16.33 | 16,280 |
2017-10-24 | $177.35 | $177.41 | $177.00 | $177.00 | $16.75 | 22,790 |
2017-10-23 | $180.00 | $180.00 | $179.81 | $179.81 | $17.02 | 7,710 |
2017-10-20 | $174.90 | $174.90 | $174.90 | $174.90 | $16.55 | 4,130 |
2017-10-19 | $173.84 | $175.00 | $173.82 | $174.90 | $16.55 | 78,520 |
2017-10-18 | $180.31 | $180.79 | $179.67 | $180.79 | $17.11 | 9,420 |
2017-10-17 | $187.65 | $187.65 | $187.65 | $187.65 | $17.76 | 5,140 |
2017-10-16 | $182.62 | $182.62 | $182.52 | $182.52 | $17.27 | 7,910 |
2017-10-13 | $180.43 | $180.43 | $179.98 | $180.33 | $17.07 | 13,530 |
2017-10-12 | $173.25 | $173.25 | $173.20 | $173.20 | $16.39 | 8,700 |
2017-10-11 | $173.05 | $173.05 | $173.05 | $173.05 | $16.38 | 10,090 |
2017-10-10 | $173.00 | $173.00 | $173.00 | $173.00 | $16.37 | 8,110 |
2017-10-09 | $173.50 | $173.50 | $173.50 | $173.50 | $16.42 | 4,200 |
2017-10-06 | $173.50 | $173.50 | $173.25 | $173.50 | $16.42 | 18,280 |
2017-10-05 | $175.87 | $177.30 | $175.87 | $177.30 | $16.78 | 7,280 |
2017-10-04 | $174.00 | $174.00 | $173.25 | $173.81 | $16.45 | 11,050 |
2017-10-03 | $173.21 | $173.79 | $173.21 | $173.79 | $16.45 | 9,980 |
2017-10-02 | $170.38 | $171.00 | $170.38 | $171.00 | $16.18 | 11,060 |
2017-09-29 | $167.13 | $167.13 | $167.13 | $167.13 | $15.82 | 5,250 |
2017-09-28 | $168.75 | $168.75 | $168.75 | $168.75 | $15.97 | 6,400 |
2017-09-27 | $170.75 | $170.75 | $170.75 | $170.75 | $16.16 | 4,930 |
2017-09-26 | $163.25 | $163.25 | $160.88 | $161.72 | $15.31 | 19,790 |
2017-09-25 | $163.50 | $164.00 | $162.25 | $162.25 | $15.36 | 66,000 |
2017-09-22 | $180.87 | $180.87 | $180.87 | $180.87 | $17.12 | 6,240 |
2017-09-21 | $181.25 | $181.25 | $180.87 | $180.87 | $17.12 | 8,860 |
2017-09-20 | $182.25 | $182.25 | $182.25 | $182.25 | $17.25 | 4,000 |
2017-09-19 | $181.76 | $182.27 | $181.76 | $182.25 | $17.25 | 12,190 |
2017-09-18 | $184.98 | $185.02 | $184.98 | $185.02 | $17.51 | 5,130 |
2017-09-15 | $175.62 | $177.00 | $175.62 | $176.18 | $16.67 | 14,330 |
2017-09-14 | $181.35 | $181.50 | $181.35 | $181.50 | $17.18 | 7,630 |
2017-09-13 | $181.75 | $181.94 | $181.75 | $181.94 | $17.22 | 9,180 |
2017-09-12 | $180.04 | $180.04 | $178.13 | $180.04 | $17.04 | 6,570 |
2017-09-11 | $178.74 | $180.16 | $178.74 | $179.06 | $16.95 | 10,870 |
2017-09-08 | $174.95 | $176.12 | $174.95 | $175.86 | $16.60 | 20,670 |
2017-09-07 | $177.54 | $177.58 | $177.54 | $177.58 | $16.76 | 8,460 |
2017-09-06 | $178.97 | $179.39 | $178.97 | $179.39 | $16.93 | 7,080 |
2017-09-05 | $183.83 | $183.83 | $182.55 | $182.55 | $17.23 | 44,050 |
2017-09-01 | $181.60 | $182.60 | $181.60 | $182.00 | $17.18 | 48,510 |
2017-08-31 | $182.18 | $182.50 | $181.90 | $182.50 | $17.23 | 113,370 |
2017-08-30 | $181.95 | $181.95 | $181.95 | $181.95 | $17.18 | 90,230 |
2017-08-29 | $180.21 | $180.60 | $180.09 | $180.09 | $17.00 | 17,160 |
2017-08-28 | $175.50 | $175.50 | $173.10 | $173.10 | $16.34 | 102,000 |
2017-08-25 | $158.39 | $158.39 | $156.55 | $156.57 | $14.78 | 287,280 |
2017-08-24 | $153.35 | $153.35 | $152.98 | $153.35 | $14.48 | 30,690 |
2017-08-23 | $152.96 | $153.25 | $152.70 | $152.70 | $14.41 | 14,620 |
2017-08-22 | $152.85 | $153.25 | $151.75 | $153.25 | $14.47 | 134,300 |
2017-08-21 | $150.75 | $150.75 | $150.75 | $150.75 | $14.23 | 5,620 |
2017-08-18 | $144.25 | $144.30 | $143.93 | $144.30 | $13.62 | 12,710 |
2017-08-17 | $144.99 | $146.00 | $144.99 | $145.56 | $13.74 | 8,790 |
2017-08-16 | $146.40 | $147.81 | $146.40 | $147.81 | $13.95 | 11,650 |
2017-08-15 | $148.94 | $148.94 | $148.94 | $148.94 | $14.06 | 5,450 |
2017-08-14 | $145.43 | $147.13 | $145.43 | $146.00 | $13.78 | 18,080 |
2017-08-11 | $137.75 | $138.04 | $136.04 | $136.04 | $12.84 | 17,390 |
2017-08-10 | $141.50 | $142.12 | $140.51 | $140.70 | $13.28 | 18,670 |
2017-08-09 | $142.25 | $143.00 | $142.25 | $142.50 | $13.45 | 15,220 |
2017-08-08 | $141.18 | $141.18 | $141.18 | $141.18 | $13.33 | 13,000 |
2017-08-07 | $141.18 | $141.18 | $141.18 | $141.18 | $13.33 | 5,000 |
2017-08-04 | $139.50 | $139.50 | $139.50 | $139.50 | $13.17 | 8,880 |
2017-08-03 | $138.00 | $138.51 | $138.00 | $138.26 | $13.05 | 21,930 |
2017-08-02 | $141.50 | $142.00 | $141.49 | $141.49 | $13.36 | 16,750 |
2017-08-01 | $135.50 | $135.50 | $135.13 | $135.13 | $12.76 | 6,000 |
2017-07-31 | $135.30 | $135.30 | $134.93 | $135.30 | $12.77 | 13,670 |
2017-07-28 | $133.50 | $133.50 | $133.50 | $133.50 | $12.60 | 5,110 |
2017-07-27 | $133.57 | $133.57 | $133.57 | $133.57 | $12.61 | 6,570 |
2017-07-26 | $133.25 | $133.50 | $133.25 | $133.50 | $12.60 | 10,310 |
2017-07-25 | $135.50 | $136.81 | $135.50 | $135.80 | $12.82 | 21,490 |
2017-07-24 | $135.50 | $135.50 | $135.25 | $135.25 | $12.77 | 13,150 |
2017-07-21 | $140.23 | $140.60 | $140.23 | $140.60 | $13.27 | 24,000 |
2017-07-20 | $159.00 | $159.00 | $158.25 | $159.00 | $15.01 | 20,310 |
2017-07-19 | $150.25 | $150.25 | $149.75 | $150.25 | $14.18 | 13,420 |
2017-07-18 | $146.22 | $148.31 | $146.22 | $148.31 | $14.00 | 8,820 |
2017-07-17 | $139.75 | $139.75 | $139.75 | $139.75 | $13.19 | 8,570 |
2017-07-14 | $138.00 | $139.00 | $138.00 | $138.88 | $13.11 | 30,180 |
2017-07-13 | $139.25 | $140.60 | $139.25 | $140.01 | $13.22 | 5,980 |
2017-07-12 | $133.50 | $134.90 | $133.50 | $134.90 | $12.73 | 24,180 |
2017-07-11 | $131.63 | $131.63 | $130.50 | $130.50 | $12.32 | 13,870 |
2017-07-10 | $127.44 | $127.44 | $127.44 | $127.44 | $12.03 | 3,330 |
2017-07-07 | $124.00 | $126.84 | $124.00 | $125.50 | $11.85 | 38,330 |
2017-07-06 | $124.53 | $125.09 | $124.53 | $124.58 | $11.76 | 9,740 |
2017-07-05 | $125.74 | $125.74 | $125.74 | $125.74 | $11.87 | 4,740 |
2017-07-03 | $125.77 | $125.86 | $125.74 | $125.74 | $11.87 | 9,850 |
2017-06-30 | $125.21 | $126.00 | $125.21 | $126.00 | $11.89 | 17,720 |
2017-06-29 | $126.06 | $126.06 | $126.05 | $126.05 | $11.90 | 14,410 |
2017-06-28 | $125.76 | $125.76 | $125.50 | $125.50 | $11.85 | 12,260 |
2017-06-27 | $127.38 | $127.75 | $127.38 | $127.75 | $12.06 | 6,950 |
2017-06-26 | $125.23 | $125.23 | $124.86 | $124.86 | $11.79 | 10,090 |
2017-06-23 | $123.33 | $123.44 | $123.33 | $123.35 | $11.64 | 12,520 |
2017-06-22 | $124.43 | $124.43 | $124.03 | $124.03 | $11.71 | 8,310 |
2017-06-21 | $124.00 | $124.00 | $123.25 | $123.25 | $11.47 | 10,780 |
2017-06-20 | $124.50 | $124.50 | $122.50 | $123.44 | $11.49 | 16,950 |
2017-06-19 | $124.08 | $125.08 | $124.08 | $124.70 | $11.60 | 19,670 |
2017-06-16 | $123.10 | $123.49 | $122.52 | $122.75 | $11.42 | 29,590 |
2017-06-15 | $124.57 | $124.72 | $124.44 | $124.44 | $11.58 | 27,850 |
2017-06-14 | $124.97 | $125.31 | $124.30 | $124.30 | $11.57 | 33,170 |
2017-06-13 | $125.33 | $125.40 | $125.10 | $125.40 | $11.67 | 7,390 |
2017-06-12 | $124.12 | $124.12 | $123.00 | $123.72 | $11.51 | 32,020 |
2017-06-09 | $126.78 | $128.02 | $126.78 | $126.82 | $11.80 | 15,550 |
2017-06-08 | $124.26 | $124.75 | $123.42 | $123.42 | $11.49 | 57,540 |
2017-06-07 | $118.51 | $119.50 | $118.02 | $119.50 | $11.12 | 1,027,930 |
2017-06-06 | $110.25 | $113.00 | $109.77 | $113.00 | $10.52 | 22,900 |
2017-06-05 | $106.25 | $114.90 | $105.00 | $106.00 | $9.86 | 32,020 |
2017-06-02 | $108.19 | $114.00 | $108.19 | $112.96 | $10.51 | 26,000 |
2017-06-01 | $108.50 | $108.50 | $106.44 | $107.36 | $9.99 | 18,620 |
2017-05-31 | $105.98 | $106.14 | $105.78 | $105.78 | $9.71 | 9,920 |
2017-05-30 | $105.50 | $108.00 | $105.50 | $108.00 | $9.92 | 15,260 |
2017-05-26 | $106.21 | $106.21 | $105.56 | $106.21 | $9.75 | 21,460 |
2017-05-25 | $106.30 | $107.89 | $106.23 | $106.27 | $9.76 | 14,310 |
2017-05-24 | $106.00 | $106.00 | $106.00 | $106.00 | $9.73 | 18,140 |
2017-05-23 | $106.00 | $106.00 | $105.75 | $106.00 | $9.73 | 27,140 |
2017-05-22 | $105.75 | $105.75 | $105.74 | $105.74 | $9.71 | 22,460 |
2017-05-19 | $105.02 | $106.00 | $105.02 | $106.00 | $9.73 | 19,520 |
2017-05-18 | $105.42 | $105.52 | $103.62 | $104.37 | $9.58 | 26,920 |
2017-05-17 | $117.75 | $117.75 | $117.00 | $117.00 | $10.74 | 100,930 |
2017-05-16 | $116.99 | $116.99 | $115.35 | $115.60 | $10.61 | 15,780 |
2017-05-15 | $119.18 | $119.18 | $118.39 | $118.60 | $10.89 | 19,920 |
2017-05-12 | $122.68 | $122.68 | $119.13 | $119.25 | $10.95 | 48,100 |
2017-05-11 | $126.87 | $128.09 | $126.87 | $127.48 | $11.71 | 14,000 |
2017-05-10 | $142.99 | $142.99 | $142.76 | $142.76 | $13.11 | 16,540 |
2017-05-09 | $140.24 | $141.74 | $140.24 | $141.26 | $12.97 | 14,930 |
2017-05-08 | $139.64 | $139.68 | $138.95 | $138.95 | $12.76 | 26,750 |
2017-05-05 | $138.27 | $138.50 | $137.54 | $137.54 | $12.63 | 17,760 |
2017-05-04 | $140.90 | $141.18 | $139.97 | $140.25 | $12.88 | 31,500 |
2017-05-03 | $145.03 | $145.42 | $145.03 | $145.42 | $13.35 | 21,750 |
2017-05-02 | $146.32 | $146.32 | $146.07 | $146.30 | $13.43 | 11,750 |
2017-05-01 | $147.56 | $147.59 | $147.56 | $147.59 | $13.55 | 7,370 |
2017-04-28 | $146.12 | $147.01 | $146.12 | $146.78 | $13.48 | 10,170 |
2017-04-27 | $138.60 | $138.73 | $138.55 | $138.55 | $12.72 | 14,040 |
2017-04-26 | $136.89 | $136.89 | $136.54 | $136.54 | $12.54 | 8,500 |
2017-04-25 | $137.13 | $137.96 | $137.13 | $137.44 | $12.62 | 8,890 |
2017-04-24 | $136.33 | $136.70 | $136.33 | $136.60 | $12.54 | 25,570 |
2017-04-21 | $135.82 | $135.82 | $135.82 | $135.82 | $12.47 | 21,380 |
2017-04-20 | $131.77 | $131.77 | $131.77 | $131.77 | $12.10 | 8,200 |
2017-04-19 | $122.35 | $122.35 | $122.35 | $122.35 | $11.23 | 5,730 |
2017-04-18 | $122.35 | $122.35 | $122.35 | $122.35 | $11.23 | 5,000 |
2017-04-17 | $122.33 | $122.60 | $122.11 | $122.11 | $11.21 | 21,980 |
2017-04-13 | $122.51 | $122.51 | $122.40 | $122.40 | $11.24 | 9,340 |
2017-04-12 | $121.35 | $121.38 | $121.27 | $121.38 | $11.15 | 15,080 |
2017-04-11 | $117.17 | $117.17 | $117.17 | $117.17 | $10.76 | 6,750 |
2017-04-10 | $117.17 | $117.17 | $117.17 | $117.17 | $10.76 | 4,280 |
2017-04-07 | $117.24 | $117.24 | $117.17 | $117.17 | $10.76 | 9,020 |
2017-04-06 | $116.21 | $117.38 | $116.21 | $117.05 | $10.75 | 16,300 |
2017-04-05 | $118.44 | $118.44 | $117.75 | $117.76 | $10.81 | 17,040 |
2017-04-04 | $118.80 | $119.35 | $118.80 | $119.33 | $10.96 | 20,530 |
2017-04-03 | $119.35 | $119.35 | $118.99 | $119.35 | $10.96 | 21,970 |
2017-03-31 | $117.50 | $117.73 | $116.72 | $116.72 | $10.72 | 18,860 |
2017-03-30 | $120.94 | $121.30 | $120.94 | $121.30 | $11.14 | 10,610 |
2017-03-29 | $118.40 | $120.21 | $118.40 | $120.21 | $11.04 | 10,920 |
2017-03-28 | $122.74 | $122.74 | $121.68 | $121.68 | $11.17 | 9,480 |
2017-03-27 | $123.44 | $123.44 | $123.44 | $123.44 | $11.33 | 5,980 |
2017-03-24 | $125.61 | $125.61 | $124.67 | $125.04 | $11.48 | 18,970 |
2017-03-23 | $121.20 | $122.50 | $121.20 | $122.50 | $11.25 | 85,380 |
2017-03-22 | $109.84 | $111.91 | $109.84 | $111.57 | $10.24 | 52,800 |
2017-03-21 | $109.78 | $110.40 | $109.18 | $109.18 | $10.02 | 160,750 |
2017-03-20 | $109.57 | $109.57 | $108.25 | $109.20 | $10.03 | 1,080,550 |
2017-03-17 | $111.63 | $111.63 | $109.75 | $110.85 | $10.18 | 63,750 |
2017-03-16 | $110.80 | $110.80 | $109.52 | $109.84 | $10.09 | 434,540 |
2017-03-15 | $106.93 | $108.60 | $106.93 | $107.98 | $9.91 | 1,082,080 |
2017-03-14 | $107.07 | $108.71 | $106.93 | $107.05 | $9.83 | 54,910 |
2017-03-13 | $108.85 | $109.35 | $108.85 | $109.00 | $10.01 | 303,390 |
2017-03-10 | $105.81 | $105.81 | $105.81 | $105.81 | $9.72 | 9,690 |
2017-03-09 | $105.65 | $106.29 | $105.01 | $105.25 | $9.66 | 30,030 |
2017-03-08 | $104.14 | $107.12 | $104.14 | $104.89 | $9.63 | 43,670 |
2017-03-07 | $107.28 | $107.28 | $107.17 | $107.17 | $9.84 | 17,690 |
2017-03-06 | $109.47 | $110.21 | $109.11 | $109.11 | $10.02 | 37,320 |
2017-03-03 | $106.79 | $106.79 | $106.08 | $106.08 | $9.74 | 34,630 |
2017-03-02 | $107.28 | $107.28 | $106.09 | $106.42 | $9.77 | 47,000 |
2017-03-01 | $105.70 | $107.20 | $105.70 | $107.20 | $9.84 | 109,070 |
2017-02-28 | $104.92 | $105.85 | $104.90 | $104.90 | $9.63 | 17,820 |
2017-02-27 | $108.81 | $109.18 | $107.70 | $107.70 | $9.89 | 15,850 |
2017-02-24 | $106.85 | $106.85 | $105.95 | $105.95 | $9.73 | 17,400 |
2017-02-23 | $110.47 | $113.64 | $110.47 | $112.06 | $10.29 | 17,710 |
2017-02-22 | $112.92 | $114.00 | $112.92 | $114.00 | $10.47 | 13,080 |
2017-02-21 | $114.13 | $114.13 | $113.80 | $114.07 | $10.47 | 35,870 |
2017-02-17 | $111.15 | $113.02 | $111.15 | $111.15 | $10.21 | 22,910 |
2017-02-16 | $112.35 | $112.78 | $111.92 | $112.78 | $10.36 | 16,010 |
2017-02-15 | $114.25 | $114.82 | $114.25 | $114.82 | $10.54 | 18,180 |
2017-02-14 | $110.84 | $111.66 | $110.15 | $111.36 | $10.23 | 15,160 |
2017-02-13 | $108.34 | $110.84 | $108.34 | $110.21 | $10.12 | 13,540 |
2017-02-10 | $107.50 | $107.50 | $107.50 | $107.50 | $9.87 | 9,600 |
2017-02-09 | $105.81 | $108.17 | $105.81 | $108.17 | $9.93 | 26,610 |
2017-02-08 | $107.96 | $107.96 | $106.33 | $107.44 | $9.87 | 13,630 |
2017-02-07 | $106.72 | $106.72 | $105.07 | $105.91 | $9.72 | 13,980 |
2017-02-06 | $101.75 | $102.34 | $101.75 | $102.34 | $9.40 | 16,890 |
2017-02-03 | $101.90 | $101.90 | $101.21 | $101.21 | $9.29 | 12,060 |
2017-02-02 | $101.79 | $101.83 | $101.41 | $101.49 | $9.32 | 15,250 |
2017-02-01 | $100.75 | $101.21 | $100.02 | $100.81 | $9.26 | 43,960 |
2017-01-31 | $102.27 | $102.27 | $102.27 | $102.27 | $9.39 | 9,290 |
2017-01-30 | $102.91 | $103.38 | $102.69 | $102.69 | $9.43 | 19,720 |
2017-01-27 | $103.81 | $103.81 | $103.48 | $103.48 | $9.50 | 9,000 |
2017-01-26 | $103.93 | $103.93 | $103.06 | $103.06 | $9.46 | 18,090 |
2017-01-25 | $103.80 | $103.80 | $101.86 | $103.80 | $9.53 | 27,230 |
2017-01-24 | $102.39 | $102.39 | $100.78 | $101.70 | $9.34 | 18,850 |
2017-01-23 | $98.28 | $100.00 | $98.05 | $98.05 | $9.00 | 32,520 |
2017-01-20 | $97.72 | $97.72 | $97.72 | $97.72 | $8.97 | 12,290 |
2017-01-19 | $99.10 | $99.84 | $97.99 | $97.99 | $9.00 | 21,160 |
2017-01-18 | $102.21 | $102.21 | $101.89 | $101.89 | $9.36 | 9,400 |
2017-01-17 | $97.98 | $98.93 | $97.50 | $98.91 | $9.08 | 31,530 |
2017-01-13 | $97.99 | $97.99 | $97.99 | $97.99 | $9.00 | 9,930 |
2017-01-12 | $97.70 | $97.70 | $97.53 | $97.53 | $8.96 | 10,750 |
2017-01-11 | $97.10 | $97.97 | $97.10 | $97.97 | $9.00 | 10,240 |
2017-01-10 | $96.75 | $97.32 | $96.15 | $96.15 | $8.83 | 16,530 |
2017-01-09 | $96.00 | $96.75 | $95.93 | $96.75 | $8.88 | 13,800 |
2017-01-06 | $96.69 | $96.69 | $96.69 | $96.69 | $8.88 | 7,710 |
2017-01-05 | $96.90 | $96.90 | $95.37 | $95.37 | $8.76 | 7,640 |
2017-01-04 | $92.13 | $93.40 | $92.13 | $93.14 | $8.55 | 10,850 |
2017-01-03 | $88.89 | $90.60 | $88.89 | $90.41 | $8.30 | 34,820 |
2016-12-30 | $90.10 | $90.75 | $90.10 | $90.43 | $8.30 | 54,910 |
2016-12-29 | $90.90 | $91.08 | $89.66 | $91.08 | $8.36 | 18,060 |
2016-12-28 | $89.15 | $90.61 | $88.78 | $88.78 | $8.15 | 37,640 |
2016-12-27 | $86.31 | $86.31 | $86.21 | $86.21 | $7.92 | 10,950 |
2016-12-23 | $86.20 | $87.00 | $86.20 | $87.00 | $7.99 | 121,440 |
2016-12-22 | $86.38 | $87.76 | $86.28 | $86.28 | $7.92 | 228,800 |
2016-12-21 | $86.84 | $89.39 | $86.83 | $88.42 | $8.12 | 16,660 |
2016-12-20 | $85.36 | $88.03 | $85.36 | $85.38 | $7.84 | 13,930 |
2016-12-19 | $87.68 | $87.87 | $87.33 | $87.87 | $8.07 | 280,270 |
2016-12-16 | $87.96 | $88.94 | $86.66 | $87.90 | $8.07 | 621,690 |
2016-12-15 | $86.74 | $89.31 | $86.74 | $87.85 | $8.07 | 12,620 |
2016-12-14 | $88.89 | $88.89 | $87.67 | $87.67 | $8.05 | 10,120 |
2016-12-13 | $86.91 | $86.91 | $84.80 | $86.91 | $7.98 | 19,210 |
2016-12-12 | $86.44 | $86.44 | $84.37 | $84.37 | $7.75 | 12,940 |
2016-12-09 | $89.07 | $89.07 | $89.04 | $89.04 | $8.18 | 11,210 |
2016-12-08 | $89.26 | $89.39 | $89.25 | $89.25 | $8.20 | 11,960 |
2016-12-07 | $87.30 | $88.70 | $87.30 | $88.70 | $8.14 | 11,100 |
2016-12-06 | $90.03 | $90.03 | $87.48 | $89.99 | $8.26 | 49,610 |
2016-12-05 | $90.42 | $90.42 | $89.24 | $89.24 | $8.19 | 17,780 |
2016-12-02 | $89.39 | $89.39 | $87.15 | $88.10 | $8.09 | 18,140 |
2016-12-01 | $90.85 | $90.85 | $89.27 | $89.27 | $8.20 | 14,500 |
2016-11-30 | $91.74 | $91.74 | $89.18 | $90.91 | $8.35 | 29,140 |
2016-11-29 | $91.90 | $91.90 | $91.90 | $91.90 | $8.44 | 7,010 |
2016-11-28 | $89.35 | $90.60 | $89.35 | $89.74 | $8.24 | 24,050 |
2016-11-25 | $91.62 | $91.62 | $91.62 | $91.62 | $8.41 | 6,690 |
2016-11-23 | $93.15 | $94.21 | $91.83 | $91.88 | $8.44 | 41,800 |
2016-11-22 | $93.87 | $93.87 | $93.58 | $93.86 | $8.62 | 17,300 |
2016-11-21 | $91.62 | $91.62 | $91.62 | $91.62 | $8.41 | 10,410 |
2016-11-18 | $94.97 | $94.97 | $94.97 | $94.97 | $8.72 | 9,130 |
2016-11-17 | $93.50 | $93.50 | $93.50 | $93.50 | $8.59 | 6,120 |
2016-11-16 | $90.74 | $90.74 | $90.74 | $90.74 | $8.33 | 9,230 |
2016-11-15 | $87.92 | $87.97 | $87.74 | $87.79 | $8.06 | 16,870 |
2016-11-14 | $89.48 | $89.48 | $89.18 | $89.18 | $8.19 | 35,030 |
2016-11-11 | $88.19 | $88.96 | $88.19 | $88.53 | $8.13 | 16,470 |
2016-11-10 | $91.40 | $93.09 | $91.40 | $92.17 | $8.46 | 42,270 |
2016-11-09 | $91.61 | $91.79 | $90.00 | $90.00 | $8.26 | 33,000 |
2016-11-08 | $92.00 | $92.04 | $91.81 | $91.91 | $8.44 | 642,770 |
2016-11-07 | $93.41 | $94.52 | $93.41 | $94.00 | $8.63 | 29,450 |
2016-11-04 | $90.43 | $90.50 | $90.16 | $90.16 | $8.28 | 40,240 |
2016-11-03 | $92.64 | $92.64 | $92.60 | $92.64 | $8.51 | 17,150 |
2016-11-02 | $91.80 | $93.07 | $91.80 | $91.87 | $8.44 | 13,090 |
2016-11-01 | $95.93 | $95.93 | $95.35 | $95.35 | $8.75 | 7,460 |
2016-10-31 | $95.17 | $95.26 | $94.68 | $95.26 | $8.75 | 10,700 |
2016-10-28 | $94.57 | $94.69 | $94.57 | $94.69 | $8.69 | 9,690 |
2016-10-27 | $94.81 | $96.61 | $94.81 | $94.81 | $8.71 | 8,840 |
2016-10-26 | $97.17 | $98.91 | $97.17 | $97.98 | $9.00 | 22,990 |
2016-10-25 | $95.02 | $95.96 | $95.02 | $95.05 | $8.73 | 14,440 |
2016-10-24 | $99.90 | $99.90 | $99.21 | $99.21 | $9.11 | 9,990 |
2016-10-21 | $103.58 | $103.58 | $103.58 | $103.58 | $9.51 | 8,210 |
2016-10-20 | $102.69 | $102.69 | $101.90 | $101.90 | $9.36 | 120,450 |
2016-10-19 | $100.97 | $101.15 | $100.90 | $100.90 | $9.26 | 39,190 |
2016-10-18 | $99.80 | $100.45 | $99.80 | $100.45 | $9.22 | 16,180 |
2016-10-17 | $99.73 | $99.73 | $98.28 | $98.28 | $9.02 | 11,910 |
2016-10-14 | $100.36 | $100.36 | $100.36 | $100.36 | $9.21 | 10,780 |
2016-10-13 | $98.80 | $98.80 | $98.35 | $98.35 | $9.03 | 8,600 |
2016-10-12 | $100.33 | $100.33 | $100.33 | $100.33 | $9.21 | 5,940 |
2016-10-11 | $99.51 | $100.33 | $99.45 | $100.33 | $9.21 | 10,280 |
2016-10-10 | $101.71 | $102.30 | $101.71 | $102.30 | $9.39 | 9,040 |
2016-10-07 | $100.48 | $100.48 | $100.48 | $100.48 | $9.23 | 5,340 |
2016-10-06 | $102.11 | $102.68 | $101.40 | $101.54 | $9.32 | 16,420 |
2016-10-05 | $102.51 | $102.51 | $101.80 | $102.01 | $9.37 | 29,500 |
2016-10-04 | $101.06 | $101.06 | $101.06 | $101.06 | $9.28 | 36,980 |
2016-10-03 | $101.70 | $103.00 | $101.70 | $101.77 | $9.31 | 9,590 |
2016-09-30 | $100.50 | $101.71 | $100.50 | $101.50 | $9.29 | 65,890 |
2016-09-29 | $103.42 | $103.42 | $102.50 | $102.77 | $9.40 | 19,300 |
2016-09-28 | $102.46 | $102.46 | $101.54 | $101.72 | $9.31 | 98,510 |
2016-09-27 | $100.47 | $100.47 | $100.47 | $100.47 | $9.19 | 14,790 |
2016-09-26 | $99.93 | $100.15 | $99.33 | $100.15 | $9.16 | 125,590 |
2016-09-23 | $105.20 | $105.20 | $104.02 | $105.14 | $9.62 | 20,690 |
2016-09-22 | $106.47 | $107.03 | $106.47 | $106.51 | $9.75 | 19,460 |
2016-09-21 | $105.06 | $106.10 | $105.00 | $106.10 | $9.71 | 10,240 |
2016-09-20 | $106.90 | $106.90 | $106.90 | $106.90 | $9.78 | 12,910 |
2016-09-19 | $107.74 | $107.95 | $107.74 | $107.95 | $9.88 | 10,990 |
2016-09-16 | $106.96 | $107.56 | $106.53 | $107.56 | $9.84 | 38,700 |
2016-09-15 | $106.74 | $108.22 | $106.74 | $108.22 | $9.90 | 29,140 |
2016-09-14 | $104.43 | $104.43 | $103.76 | $103.76 | $9.49 | 36,910 |
2016-09-13 | $103.06 | $103.26 | $103.06 | $103.20 | $9.44 | 13,400 |
2016-09-12 | $102.90 | $102.90 | $102.90 | $102.90 | $9.42 | 11,090 |
2016-09-09 | $111.57 | $111.57 | $110.48 | $111.22 | $10.18 | 37,580 |
2016-09-08 | $115.79 | $116.42 | $115.79 | $115.84 | $10.60 | 12,970 |
2016-09-07 | $113.27 | $113.27 | $112.89 | $113.27 | $10.36 | 22,890 |
2016-09-06 | $112.92 | $113.33 | $112.92 | $113.33 | $10.34 | 44,810 |
2016-09-02 | $112.28 | $112.35 | $112.28 | $112.35 | $10.25 | 15,760 |
2016-09-01 | $112.21 | $112.21 | $111.60 | $111.60 | $10.18 | 10,900 |
2016-08-31 | $114.23 | $114.23 | $113.06 | $113.36 | $10.34 | 19,960 |
2016-08-30 | $115.74 | $115.75 | $115.00 | $115.50 | $10.54 | 25,440 |
2016-08-29 | $110.68 | $110.68 | $110.68 | $110.68 | $10.10 | 12,880 |
2016-08-26 | $105.46 | $105.46 | $104.77 | $104.77 | $9.56 | 11,970 |
2016-08-25 | $103.50 | $103.50 | $102.96 | $103.12 | $9.41 | 63,050 |
2016-08-24 | $104.51 | $105.77 | $104.51 | $104.54 | $9.54 | 14,680 |
2016-08-23 | $104.00 | $104.82 | $103.96 | $103.96 | $9.48 | 18,050 |
2016-08-22 | $103.72 | $105.53 | $103.72 | $104.93 | $9.57 | 15,550 |
2016-08-19 | $103.93 | $105.00 | $103.93 | $104.00 | $9.49 | 12,420 |
2016-08-18 | $103.02 | $103.70 | $102.34 | $103.70 | $9.46 | 63,520 |
2016-08-17 | $101.90 | $102.05 | $101.39 | $102.05 | $9.31 | 30,180 |
2016-08-16 | $101.90 | $102.52 | $101.14 | $101.14 | $9.23 | 63,930 |
2016-08-15 | $101.98 | $101.98 | $101.98 | $101.98 | $9.30 | 11,740 |
2016-08-12 | $97.87 | $101.98 | $97.87 | $101.98 | $9.30 | 130,770 |
2016-08-11 | $98.42 | $99.17 | $97.86 | $97.95 | $8.94 | 29,280 |
2016-08-10 | $96.17 | $97.38 | $96.17 | $96.25 | $8.78 | 32,850 |
2016-08-09 | $96.84 | $97.51 | $96.84 | $97.51 | $8.90 | 37,360 |
2016-08-08 | $95.87 | $97.35 | $95.87 | $95.88 | $8.75 | 43,290 |
2016-08-05 | $96.10 | $96.29 | $96.10 | $96.29 | $8.78 | 19,710 |
2016-08-04 | $93.02 | $93.90 | $93.02 | $93.50 | $8.53 | 25,400 |
2016-08-03 | $93.51 | $94.07 | $93.51 | $93.86 | $8.56 | 99,050 |
2016-08-02 | $90.55 | $91.56 | $90.43 | $90.43 | $8.25 | 16,630 |
2016-08-01 | $92.80 | $92.80 | $91.38 | $91.50 | $8.35 | 21,350 |
2016-07-29 | $93.21 | $94.14 | $93.21 | $94.14 | $8.59 | 16,890 |
2016-07-28 | $91.00 | $91.00 | $89.19 | $90.35 | $8.24 | 117,130 |
2016-07-27 | $90.00 | $90.00 | $89.16 | $90.00 | $8.21 | 32,720 |
2016-07-26 | $87.68 | $89.00 | $87.68 | $89.00 | $8.12 | 19,610 |
2016-07-25 | $88.50 | $88.50 | $87.92 | $87.92 | $8.02 | 235,970 |
2016-07-22 | $89.65 | $90.25 | $89.40 | $89.40 | $8.16 | 15,930 |
2016-07-21 | $88.66 | $90.25 | $88.66 | $88.91 | $8.11 | 145,750 |
2016-07-20 | $89.05 | $89.24 | $88.11 | $89.00 | $8.12 | 23,550 |
2016-07-19 | $86.02 | $87.52 | $86.02 | $86.07 | $7.85 | 14,710 |
2016-07-18 | $86.10 | $86.10 | $86.10 | $86.10 | $7.86 | 45,740 |
2016-07-15 | $88.00 | $88.00 | $86.77 | $86.86 | $7.92 | 109,180 |
2016-07-14 | $87.01 | $87.52 | $87.01 | $87.40 | $7.97 | 50,990 |
2016-07-13 | $85.49 | $85.49 | $85.41 | $85.41 | $7.79 | 14,320 |
2016-07-12 | $87.42 | $87.42 | $85.77 | $86.70 | $7.91 | 61,050 |
2016-07-11 | $84.56 | $85.31 | $84.42 | $84.45 | $7.59 | 17,050 |
2016-07-08 | $84.42 | $85.40 | $84.42 | $84.76 | $7.62 | 19,710 |
2016-07-07 | $82.80 | $83.25 | $82.80 | $83.25 | $7.48 | 12,500 |
2016-07-06 | $82.20 | $82.67 | $81.53 | $81.53 | $7.33 | 34,080 |
2016-07-05 | $84.59 | $84.77 | $84.59 | $84.77 | $7.62 | 11,620 |
2016-07-01 | $84.80 | $85.05 | $84.70 | $84.79 | $7.62 | 69,590 |
2016-06-30 | $84.75 | $84.95 | $84.50 | $84.50 | $7.60 | 20,860 |
2016-06-29 | $82.37 | $82.70 | $82.37 | $82.45 | $7.41 | 55,300 |
2016-06-28 | $80.65 | $81.71 | $80.65 | $81.71 | $7.35 | 26,650 |
2016-06-27 | $80.45 | $81.08 | $80.08 | $80.75 | $7.26 | 26,720 |
2016-06-24 | $85.80 | $86.08 | $84.75 | $85.75 | $7.71 | 23,310 |
2016-06-23 | $86.05 | $86.31 | $85.35 | $86.31 | $7.76 | 27,420 |
2016-06-22 | $87.38 | $87.92 | $87.30 | $87.92 | $7.90 | 15,940 |
2016-06-21 | $85.17 | $86.20 | $85.17 | $85.96 | $7.73 | 32,600 |
2016-06-20 | $84.24 | $85.18 | $84.24 | $85.18 | $7.66 | 13,960 |
2016-06-17 | $83.90 | $84.51 | $83.85 | $84.51 | $7.60 | 19,690 |
2016-06-16 | $83.07 | $83.23 | $83.07 | $83.23 | $7.48 | 14,350 |
2016-06-15 | $83.29 | $83.59 | $82.69 | $82.94 | $7.46 | 38,170 |
2016-06-14 | $81.35 | $81.58 | $81.03 | $81.03 | $7.28 | 41,960 |
2016-06-13 | $80.88 | $80.88 | $79.99 | $79.99 | $7.19 | 16,350 |
2016-06-10 | $82.10 | $82.10 | $81.80 | $81.88 | $7.36 | 16,720 |
2016-06-09 | $83.61 | $84.44 | $83.61 | $83.75 | $7.53 | 23,020 |
2016-06-08 | $85.58 | $85.58 | $85.58 | $85.58 | $7.69 | 9,600 |
2016-06-07 | $85.85 | $85.85 | $85.58 | $85.58 | $7.69 | 148,100 |
2016-06-06 | $83.28 | $83.48 | $83.28 | $83.46 | $7.40 | 164,460 |
2016-06-03 | $82.82 | $82.95 | $82.62 | $82.65 | $7.33 | 16,650 |
2016-06-02 | $83.11 | $83.75 | $83.11 | $83.24 | $7.38 | 90,090 |
2016-06-01 | $80.98 | $80.98 | $80.98 | $80.98 | $7.18 | 10,010 |
2016-05-31 | $80.59 | $80.98 | $80.59 | $80.98 | $7.18 | 20,940 |
2016-05-27 | $76.09 | $76.09 | $75.61 | $75.61 | $6.70 | 21,540 |
2016-05-26 | $75.48 | $76.29 | $75.48 | $75.51 | $6.70 | 20,840 |
2016-05-25 | $77.47 | $78.10 | $77.47 | $78.10 | $6.93 | 23,630 |
2016-05-24 | $77.51 | $78.05 | $77.51 | $78.03 | $6.92 | 26,750 |
2016-05-23 | $77.17 | $77.54 | $77.12 | $77.12 | $6.84 | 22,250 |
2016-05-20 | $76.78 | $76.78 | $76.78 | $76.78 | $6.81 | 13,290 |
2016-05-19 | $77.34 | $77.36 | $76.97 | $76.97 | $6.83 | 13,860 |
2016-05-18 | $76.73 | $77.12 | $76.73 | $76.80 | $6.81 | 19,070 |
2016-05-17 | $77.15 | $77.65 | $77.15 | $77.61 | $6.88 | 147,890 |
2016-05-16 | $77.50 | $77.79 | $77.20 | $77.76 | $6.90 | 95,500 |
2016-05-13 | $75.08 | $75.08 | $75.00 | $75.07 | $6.66 | 14,940 |
2016-05-12 | $73.38 | $74.17 | $73.38 | $73.70 | $6.54 | 13,530 |
2016-05-11 | $71.55 | $72.56 | $71.55 | $72.56 | $6.43 | 17,550 |
2016-05-10 | $70.32 | $70.54 | $70.18 | $70.54 | $6.26 | 9,770 |
2016-05-09 | $69.88 | $69.97 | $69.70 | $69.97 | $6.20 | 13,610 |
2016-05-06 | $67.44 | $67.44 | $67.44 | $67.44 | $5.98 | 8,640 |
2016-05-05 | $67.29 | $67.42 | $67.16 | $67.16 | $5.96 | 16,880 |
2016-05-04 | $68.95 | $69.08 | $68.84 | $68.84 | $6.10 | 18,780 |
2016-05-03 | $69.32 | $70.00 | $69.32 | $69.33 | $6.15 | 18,160 |
2016-05-02 | $69.82 | $69.93 | $69.36 | $69.36 | $6.15 | 15,300 |
2016-04-29 | $68.81 | $68.82 | $68.81 | $68.82 | $6.10 | 9,910 |
2016-04-28 | $70.10 | $70.75 | $70.10 | $70.50 | $6.25 | 21,920 |
2016-04-27 | $69.35 | $69.98 | $69.35 | $69.35 | $6.15 | 11,950 |
2016-04-26 | $70.36 | $70.82 | $70.36 | $70.77 | $6.28 | 11,730 |
2016-04-25 | $70.72 | $71.17 | $70.53 | $70.62 | $6.26 | 38,700 |
2016-04-22 | $71.96 | $71.96 | $70.98 | $71.50 | $6.34 | 37,020 |
2016-04-21 | $70.63 | $70.91 | $70.42 | $70.42 | $6.24 | 20,710 |
2016-04-20 | $71.00 | $71.84 | $71.00 | $71.84 | $6.37 | 8,080 |
2016-04-19 | $72.55 | $73.16 | $72.55 | $72.55 | $6.43 | 10,880 |
2016-04-18 | $75.25 | $75.25 | $75.25 | $75.25 | $6.67 | 12,930 |
2016-04-15 | $74.94 | $75.49 | $74.94 | $74.97 | $6.65 | 15,020 |
2016-04-14 | $75.42 | $75.42 | $74.25 | $74.25 | $6.58 | 13,080 |
2016-04-13 | $75.62 | $76.84 | $75.62 | $76.35 | $6.77 | 28,980 |
2016-04-12 | $75.00 | $75.47 | $74.51 | $74.53 | $6.61 | 14,430 |
2016-04-11 | $74.17 | $74.57 | $74.09 | $74.55 | $6.61 | 102,730 |
2016-04-08 | $74.91 | $75.00 | $74.91 | $75.00 | $6.65 | 12,140 |
2016-04-07 | $75.60 | $75.60 | $75.29 | $75.50 | $6.70 | 15,960 |
2016-04-06 | $74.18 | $75.27 | $74.18 | $75.27 | $6.67 | 27,760 |
2016-04-05 | $74.87 | $74.87 | $74.87 | $74.87 | $6.64 | 6,830 |
2016-04-04 | $75.42 | $75.98 | $74.87 | $74.87 | $6.64 | 27,330 |
2016-04-01 | $75.27 | $75.75 | $75.27 | $75.50 | $6.70 | 32,950 |
2016-03-31 | $76.08 | $76.60 | $75.56 | $75.56 | $6.70 | 168,700 |
2016-03-30 | $75.54 | $76.51 | $75.48 | $76.07 | $6.75 | 18,710 |
2016-03-29 | $73.98 | $74.65 | $73.97 | $74.04 | $6.57 | 50,330 |
2016-03-28 | $73.35 | $73.50 | $73.00 | $73.50 | $6.52 | 26,280 |
2016-03-24 | $72.97 | $73.35 | $72.97 | $73.35 | $6.50 | 39,030 |
2016-03-23 | $70.05 | $70.51 | $70.05 | $70.51 | $6.25 | 10,450 |
2016-03-22 | $70.43 | $71.62 | $70.30 | $70.30 | $6.23 | 13,340 |
2016-03-21 | $71.26 | $71.26 | $71.26 | $71.26 | $6.32 | 7,930 |
2016-03-18 | $69.82 | $69.82 | $69.39 | $69.46 | $6.16 | 35,630 |
2016-03-17 | $68.88 | $69.25 | $68.88 | $69.25 | $6.14 | 33,460 |
2016-03-16 | $68.60 | $68.72 | $68.30 | $68.72 | $6.09 | 13,160 |
2016-03-15 | $68.09 | $68.74 | $68.02 | $68.02 | $6.03 | 30,640 |
2016-03-14 | $68.52 | $68.52 | $68.27 | $68.27 | $6.05 | 24,420 |
2016-03-11 | $68.63 | $68.99 | $68.04 | $68.52 | $6.08 | 15,720 |
2016-03-10 | $67.70 | $67.71 | $66.59 | $66.59 | $5.91 | 12,880 |
2016-03-09 | $68.99 | $69.14 | $68.87 | $68.87 | $6.11 | 21,880 |
2016-03-08 | $68.34 | $68.34 | $67.74 | $67.74 | $6.01 | 16,060 |
2016-03-07 | $69.55 | $70.08 | $69.48 | $70.08 | $6.21 | 15,750 |
2016-03-04 | $70.34 | $70.54 | $70.13 | $70.54 | $6.26 | 48,290 |
2016-03-03 | $69.87 | $70.19 | $69.69 | $69.69 | $6.18 | 22,090 |
2016-03-02 | $71.99 | $72.25 | $71.98 | $72.18 | $6.40 | 633,380 |
2016-03-01 | $69.44 | $70.40 | $69.44 | $70.40 | $6.24 | 30,830 |
2016-02-29 | $69.86 | $70.18 | $69.52 | $69.52 | $6.16 | 23,650 |
2016-02-26 | $68.40 | $69.13 | $68.38 | $68.38 | $6.06 | 18,680 |
2016-02-25 | $67.03 | $67.26 | $66.78 | $67.26 | $5.96 | 11,070 |
2016-02-24 | $67.84 | $68.21 | $67.29 | $67.33 | $5.97 | 27,230 |
2016-02-23 | $67.80 | $68.91 | $67.80 | $68.35 | $6.06 | 91,030 |
2016-02-22 | $67.37 | $68.04 | $67.37 | $68.03 | $6.03 | 101,390 |
2016-02-19 | $67.58 | $68.25 | $67.29 | $67.55 | $5.99 | 24,920 |
2016-02-18 | $64.55 | $65.45 | $64.49 | $64.65 | $5.73 | 624,470 |
2016-02-17 | $65.05 | $65.23 | $65.00 | $65.22 | $5.78 | 624,160 |
2016-02-16 | $65.64 | $65.93 | $65.07 | $65.89 | $5.84 | 715,240 |
2016-02-12 | $64.33 | $64.87 | $64.33 | $64.82 | $5.75 | 761,910 |
2016-02-11 | $63.04 | $63.94 | $63.04 | $63.94 | $5.67 | 125,020 |
2016-02-10 | $63.21 | $63.80 | $63.01 | $63.42 | $5.62 | 29,130 |
2016-02-09 | $61.24 | $64.10 | $61.24 | $63.15 | $5.60 | 36,780 |
2016-02-08 | $62.31 | $64.10 | $62.31 | $63.75 | $5.65 | 441,170 |
2016-02-05 | $63.38 | $64.28 | $63.34 | $64.28 | $5.70 | 28,360 |
2016-02-04 | $64.49 | $64.49 | $63.60 | $63.70 | $5.65 | 40,400 |
2016-02-03 | $63.95 | $64.50 | $63.95 | $64.50 | $5.72 | 11,120 |
2016-02-02 | $65.89 | $65.89 | $65.43 | $65.43 | $5.80 | 9,710 |
2016-02-01 | $65.10 | $65.79 | $65.05 | $65.44 | $5.80 | 39,030 |
2016-01-29 | $63.21 | $63.35 | $62.93 | $63.25 | $5.61 | 33,830 |
2016-01-28 | $63.12 | $63.71 | $63.12 | $63.32 | $5.61 | 18,970 |
2016-01-27 | $65.13 | $65.13 | $64.22 | $64.88 | $5.75 | 30,610 |
2016-01-26 | $65.64 | $65.72 | $65.27 | $65.63 | $5.82 | 22,710 |
2016-01-25 | $64.10 | $64.17 | $63.26 | $63.26 | $5.61 | 25,600 |
2016-01-22 | $64.47 | $64.48 | $64.10 | $64.17 | $5.69 | 42,940 |
2016-01-21 | $60.97 | $61.71 | $60.68 | $60.84 | $5.40 | 50,260 |
2016-01-20 | $60.52 | $61.05 | $59.71 | $60.29 | $5.35 | 30,130 |
2016-01-19 | $61.25 | $61.36 | $60.90 | $60.92 | $5.40 | 34,990 |
2016-01-15 | $57.38 | $57.73 | $57.27 | $57.66 | $5.11 | 44,980 |
2016-01-14 | $56.82 | $57.28 | $56.50 | $57.28 | $5.08 | 154,570 |
2016-01-13 | $59.13 | $59.13 | $58.89 | $58.92 | $5.22 | 42,950 |
2016-01-12 | $58.55 | $58.63 | $58.16 | $58.16 | $5.16 | 15,250 |
2016-01-11 | $60.44 | $60.44 | $60.00 | $60.01 | $5.32 | 82,240 |
2016-01-08 | $60.13 | $60.61 | $59.92 | $60.49 | $5.36 | 18,710 |
2016-01-07 | $58.41 | $58.42 | $58.10 | $58.15 | $5.16 | 26,090 |
2016-01-06 | $60.27 | $60.27 | $60.00 | $60.01 | $5.32 | 54,690 |
2016-01-05 | $63.55 | $63.70 | $63.43 | $63.54 | $5.63 | 115,740 |
2016-01-04 | $64.11 | $64.34 | $63.71 | $63.71 | $5.65 | 19,440 |
2015-12-31 | $65.23 | $65.40 | $64.65 | $65.00 | $5.76 | 18,620 |
2015-12-30 | $64.43 | $64.60 | $64.43 | $64.60 | $5.73 | 25,340 |
2015-12-29 | $65.23 | $65.23 | $64.80 | $65.13 | $5.78 | 41,500 |
2015-12-28 | $64.60 | $64.67 | $64.54 | $64.67 | $5.73 | 27,540 |
2015-12-24 | $65.16 | $65.16 | $64.64 | $64.70 | $5.74 | 19,680 |
2015-12-23 | $65.90 | $66.04 | $65.68 | $65.68 | $5.82 | 17,130 |
2015-12-22 | $66.08 | $66.18 | $66.08 | $66.18 | $5.87 | 21,740 |
2015-12-21 | $64.71 | $65.18 | $64.62 | $65.18 | $5.78 | 33,560 |
2015-12-18 | $65.25 | $65.44 | $64.85 | $65.17 | $5.78 | 27,110 |
2015-12-17 | $65.89 | $66.23 | $65.88 | $66.23 | $5.87 | 18,310 |
2015-12-16 | $65.91 | $66.55 | $65.81 | $66.16 | $5.87 | 22,010 |
2015-12-15 | $66.75 | $66.75 | $66.44 | $66.44 | $5.89 | 77,400 |
2015-12-14 | $66.26 | $66.26 | $65.59 | $65.98 | $5.85 | 39,130 |
2015-12-11 | $67.96 | $67.96 | $67.83 | $67.83 | $6.02 | 38,990 |
2015-12-10 | $69.98 | $70.29 | $69.98 | $70.26 | $6.23 | 35,220 |
2015-12-09 | $69.90 | $70.15 | $69.60 | $69.74 | $6.18 | 19,600 |
2015-12-08 | $68.52 | $69.25 | $68.52 | $69.25 | $6.14 | 34,450 |
2015-12-07 | $68.69 | $68.69 | $68.20 | $68.20 | $6.05 | 127,940 |
2015-12-04 | $69.23 | $69.57 | $68.93 | $69.13 | $6.13 | 551,460 |
2015-12-03 | $70.67 | $70.67 | $69.60 | $70.12 | $6.22 | 98,660 |
2015-12-02 | $71.57 | $71.77 | $71.30 | $71.30 | $6.32 | 24,170 |
2015-12-01 | $72.95 | $73.00 | $72.28 | $72.28 | $6.41 | 1,894,880 |
2015-11-30 | $70.22 | $70.50 | $70.22 | $70.50 | $6.25 | 10,160 |
2015-11-27 | $70.44 | $70.44 | $70.44 | $70.44 | $6.25 | 3,700 |
2015-11-25 | $71.50 | $71.50 | $70.46 | $71.41 | $6.33 | 39,060 |
2015-11-24 | $72.32 | $72.32 | $72.32 | $72.32 | $6.41 | 239,010 |
2015-11-23 | $72.02 | $72.26 | $72.02 | $72.26 | $6.41 | 13,350 |
2015-11-20 | $73.02 | $73.02 | $72.99 | $72.99 | $6.47 | 9,830 |
2015-11-19 | $71.39 | $71.39 | $71.39 | $71.39 | $6.33 | 1,750 |
2015-11-18 | $71.39 | $71.39 | $71.39 | $71.39 | $6.33 | 7,780 |
2015-11-17 | $71.32 | $71.39 | $71.32 | $71.39 | $6.33 | 7,670 |
2015-11-16 | $70.00 | $71.01 | $70.00 | $71.00 | $6.30 | 188,160 |
2015-11-13 | $68.22 | $68.95 | $68.22 | $68.94 | $6.11 | 11,450 |
2015-11-12 | $63.35 | $63.35 | $62.59 | $62.59 | $5.55 | 94,290 |
2015-11-11 | $64.15 | $64.15 | $63.59 | $63.60 | $5.64 | 93,160 |
2015-11-10 | $65.21 | $65.31 | $65.21 | $65.26 | $5.79 | 10,940 |
2015-11-09 | $66.18 | $66.89 | $66.18 | $66.89 | $5.93 | 5,010 |
2015-11-06 | $66.99 | $67.88 | $66.99 | $67.88 | $6.02 | 34,910 |
2015-11-05 | $65.71 | $65.82 | $65.71 | $65.82 | $5.84 | 10,330 |
2015-11-04 | $65.72 | $65.81 | $65.72 | $65.81 | $5.84 | 20,930 |
2015-11-03 | $64.05 | $64.23 | $63.47 | $63.83 | $5.66 | 11,250 |
2015-11-02 | $62.99 | $63.51 | $62.99 | $63.51 | $5.63 | 5,610 |
2015-10-30 | $63.25 | $63.95 | $63.25 | $63.37 | $5.62 | 170,150 |
2015-10-29 | $63.03 | $63.03 | $63.03 | $63.03 | $5.59 | 6,620 |
2015-10-28 | $62.93 | $63.17 | $62.93 | $63.00 | $5.59 | 5,210 |
2015-10-27 | $63.25 | $63.28 | $62.94 | $63.28 | $5.61 | 255,990 |
2015-10-26 | $63.08 | $64.18 | $63.08 | $64.18 | $5.69 | 19,990 |
2015-10-23 | $63.93 | $63.93 | $63.67 | $63.67 | $5.65 | 136,920 |
2015-10-22 | $62.80 | $63.72 | $62.80 | $63.72 | $5.65 | 32,960 |
2015-10-21 | $60.02 | $60.57 | $60.02 | $60.52 | $5.37 | 36,650 |
2015-10-20 | $60.90 | $60.90 | $60.90 | $60.90 | $5.40 | 3,100 |
2015-10-19 | $61.18 | $61.18 | $61.18 | $61.18 | $5.43 | 4,060 |
2015-10-16 | $59.92 | $60.54 | $59.92 | $60.52 | $5.37 | 170,550 |
2015-10-15 | $62.38 | $62.38 | $62.38 | $62.38 | $5.53 | 14,040 |
2015-10-14 | $62.11 | $62.11 | $62.11 | $62.11 | $5.51 | 40,520 |
2015-10-13 | $62.11 | $62.11 | $62.11 | $62.11 | $5.51 | 5,350 |
2015-10-12 | $63.25 | $63.25 | $63.25 | $63.25 | $5.61 | 84,000 |
2015-10-09 | $63.17 | $63.50 | $63.17 | $63.25 | $5.61 | 10,360 |
2015-10-08 | $63.35 | $63.35 | $63.35 | $63.35 | $5.62 | 2,230 |
2015-10-07 | $63.77 | $63.81 | $63.77 | $63.81 | $5.66 | 63,650 |
2015-10-06 | $63.81 | $63.81 | $63.81 | $63.81 | $5.66 | 13,690 |
2015-10-05 | $63.56 | $63.99 | $63.48 | $63.99 | $5.67 | 66,920 |
2015-10-02 | $63.79 | $64.10 | $63.79 | $64.10 | $5.68 | 13,320 |
2015-10-01 | $62.63 | $63.19 | $62.63 | $63.19 | $5.60 | 20,670 |
2015-09-30 | $60.16 | $60.16 | $60.16 | $60.16 | $5.33 | 72,000 |
2015-09-29 | $60.28 | $60.36 | $60.09 | $60.16 | $5.33 | 151,320 |
2015-09-28 | $61.00 | $61.01 | $61.00 | $61.01 | $5.41 | 19,540 |
2015-09-25 | $61.90 | $62.17 | $61.90 | $62.17 | $5.51 | 135,750 |
2015-09-24 | $61.98 | $62.31 | $61.78 | $62.31 | $5.53 | 20,770 |
2015-09-23 | $61.68 | $61.68 | $61.19 | $61.33 | $5.44 | 381,580 |
2015-09-22 | $61.98 | $62.25 | $61.33 | $61.90 | $5.49 | 14,370 |
2015-09-21 | $63.00 | $63.00 | $62.47 | $62.47 | $5.54 | 121,740 |
2015-09-18 | $61.44 | $61.62 | $61.44 | $61.62 | $5.46 | 72,490 |
2015-09-17 | $62.39 | $63.58 | $62.39 | $63.34 | $5.62 | 61,140 |
2015-09-16 | $61.25 | $61.47 | $61.23 | $61.47 | $5.45 | 140,630 |
2015-09-15 | $61.23 | $61.23 | $60.92 | $61.20 | $5.43 | 96,890 |
2015-09-14 | $60.90 | $61.34 | $60.90 | $61.34 | $5.44 | 132,270 |
2015-09-11 | $60.78 | $60.78 | $60.78 | $60.78 | $5.39 | 5,500 |
2015-09-10 | $60.44 | $60.78 | $60.44 | $60.78 | $5.39 | 15,930 |
2015-09-09 | $61.25 | $61.25 | $61.24 | $61.24 | $5.43 | 148,630 |
2015-09-08 | $61.18 | $61.24 | $60.98 | $61.22 | $5.43 | 42,990 |
2015-09-04 | $59.86 | $59.86 | $59.86 | $59.86 | $5.28 | 6,200 |
2015-09-03 | $57.55 | $57.67 | $57.45 | $57.45 | $5.07 | 68,550 |
2015-09-02 | $56.38 | $57.17 | $56.38 | $57.17 | $5.05 | 9,170 |
2015-09-01 | $55.22 | $55.22 | $54.83 | $54.83 | $4.84 | 7,450 |
2015-08-31 | $56.30 | $56.30 | $55.64 | $55.64 | $4.91 | 4,290 |
2015-08-28 | $57.26 | $57.29 | $57.13 | $57.13 | $5.04 | 9,240 |
2015-08-27 | $55.01 | $55.09 | $55.01 | $55.09 | $4.86 | 4,200 |
2015-08-26 | $52.89 | $52.94 | $52.39 | $52.94 | $4.67 | 22,790 |
AAC Technologies Holdings Inc (AACAY) News Headlines
Recent AAC Technologies Holdings Inc (AACAY) News
Similar Companies to AAC Technologies Holdings Inc (AACAY) 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 | -- | -- | -- |