Adverum Biotechnologies Inc (ADVM) Exchange: NASDAQ
Data as of May 2, 2025
$3.49 ($0.16) 4.80%
Adverum Biotechnologies Inc - Daily Information
Click for more stock information on Adverum Biotechnologies Inc.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $3.41 |
Previous Close | $3.49 |
High | $3.62 |
Low | $3.38 |
Adjusted Open | $3.41 |
Previous Adjusted Close | $3.49 |
Adjusted High | $3.62 |
Adjusted Low | $3.38 |
About Adverum Biotechnologies Inc (ADVM)
Invest in Adverum Biotechnologies Inc (ADVM)
Historical Stock Data for Adverum Biotechnologies Inc (ADVM)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-05-02 | $3.41 | $3.62 | $3.38 | $3.49 | $3.49 | 756,161 |
2025-05-01 | $3.26 | $3.44 | $3.17 | $3.33 | $3.33 | 555,553 |
2025-04-30 | $3.19 | $3.38 | $3.08 | $3.26 | $3.26 | 418,101 |
2025-04-29 | $2.86 | $3.28 | $2.79 | $3.23 | $3.23 | 1,568,493 |
2025-04-28 | $2.94 | $2.97 | $2.64 | $2.88 | $2.88 | 779,662 |
2025-04-25 | $2.93 | $3.01 | $2.81 | $2.91 | $2.91 | 1,037,527 |
2025-04-24 | $2.87 | $3.11 | $2.85 | $2.97 | $2.97 | 639,061 |
2025-04-23 | $3.04 | $3.04 | $2.82 | $2.85 | $2.85 | 352,365 |
2025-04-22 | $2.78 | $3.02 | $2.74 | $2.96 | $2.96 | 594,665 |
2025-04-21 | $2.92 | $3.04 | $2.72 | $2.73 | $2.73 | 324,159 |
2025-04-17 | $3.01 | $3.01 | $2.75 | $2.93 | $2.93 | 307,558 |
2025-04-16 | $3.17 | $3.31 | $2.89 | $2.98 | $2.98 | 328,983 |
2025-04-15 | $3.39 | $3.71 | $3.11 | $3.23 | $3.23 | 178,069 |
2025-04-14 | $3.43 | $3.59 | $3.26 | $3.43 | $3.43 | 140,269 |
2025-04-11 | $3.33 | $3.48 | $3.22 | $3.43 | $3.43 | 166,606 |
2025-04-10 | $3.58 | $3.71 | $3.20 | $3.33 | $3.33 | 135,191 |
2025-04-09 | $3.32 | $3.70 | $3.07 | $3.58 | $3.58 | 177,700 |
2025-04-08 | $3.80 | $3.80 | $3.32 | $3.40 | $3.40 | 142,956 |
2025-04-07 | $3.72 | $3.89 | $3.41 | $3.63 | $3.63 | 224,775 |
2025-04-04 | $3.79 | $4.01 | $3.76 | $3.86 | $3.86 | 142,289 |
2025-04-03 | $4.01 | $4.12 | $3.77 | $3.94 | $3.94 | 151,855 |
2025-04-02 | $3.78 | $4.40 | $3.78 | $4.26 | $4.26 | 154,421 |
2025-04-01 | $4.26 | $4.48 | $3.81 | $3.83 | $3.83 | 270,850 |
2025-03-31 | $4.45 | $4.76 | $4.14 | $4.37 | $4.37 | 175,040 |
2025-03-28 | $5.05 | $5.14 | $4.57 | $4.61 | $4.61 | 143,767 |
2025-03-27 | $5.01 | $5.23 | $4.89 | $4.96 | $4.96 | 130,319 |
2025-03-26 | $4.84 | $5.13 | $4.76 | $5.04 | $5.04 | 148,126 |
2025-03-25 | $5.31 | $5.42 | $4.86 | $4.93 | $4.93 | 123,029 |
2025-03-24 | $5.10 | $5.45 | $5.08 | $5.40 | $5.40 | 106,583 |
2025-03-21 | $5.61 | $5.72 | $5.09 | $5.10 | $5.10 | 179,718 |
2025-03-20 | $5.25 | $5.72 | $5.17 | $5.60 | $5.60 | 185,171 |
2025-03-19 | $4.89 | $5.42 | $4.72 | $5.41 | $5.41 | 181,366 |
2025-03-18 | $4.50 | $5.05 | $4.36 | $4.90 | $4.90 | 248,763 |
2025-03-17 | $4.60 | $4.81 | $4.47 | $4.73 | $4.73 | 98,548 |
2025-03-14 | $4.51 | $4.67 | $4.49 | $4.61 | $4.61 | 80,116 |
2025-03-13 | $4.83 | $4.85 | $4.46 | $4.50 | $4.50 | 104,792 |
2025-03-12 | $4.48 | $4.91 | $4.48 | $4.84 | $4.84 | 161,714 |
2025-03-11 | $4.41 | $4.56 | $4.20 | $4.47 | $4.47 | 87,400 |
2025-03-10 | $4.53 | $4.57 | $4.31 | $4.40 | $4.40 | 118,907 |
2025-03-07 | $4.60 | $4.68 | $4.50 | $4.58 | $4.58 | 77,856 |
2025-03-06 | $4.40 | $4.67 | $4.23 | $4.62 | $4.62 | 124,996 |
2025-03-05 | $4.24 | $4.49 | $4.23 | $4.40 | $4.40 | 120,489 |
2025-03-04 | $4.10 | $4.33 | $3.92 | $4.25 | $4.25 | 206,671 |
2025-03-03 | $4.69 | $5.14 | $4.15 | $4.16 | $4.16 | 267,773 |
2025-02-28 | $4.36 | $4.75 | $4.08 | $4.71 | $4.71 | 270,088 |
2025-02-27 | $4.10 | $4.76 | $4.01 | $4.40 | $4.40 | 327,588 |
2025-02-26 | $4.21 | $4.33 | $3.52 | $4.18 | $4.18 | 666,074 |
2025-02-25 | $3.98 | $4.54 | $3.94 | $4.20 | $4.20 | 399,828 |
2025-02-24 | $3.97 | $4.02 | $3.75 | $3.83 | $3.83 | 151,843 |
2025-02-21 | $4.06 | $4.08 | $3.92 | $3.94 | $3.94 | 164,438 |
2025-02-20 | $3.98 | $4.09 | $3.95 | $3.98 | $3.98 | 99,861 |
2025-02-19 | $4.18 | $4.20 | $3.97 | $4.00 | $4.00 | 150,329 |
2025-02-18 | $4.46 | $4.63 | $4.11 | $4.13 | $4.13 | 149,456 |
2025-02-14 | $4.31 | $4.48 | $4.23 | $4.46 | $4.46 | 82,512 |
2025-02-13 | $4.12 | $4.33 | $4.04 | $4.29 | $4.29 | 133,568 |
2025-02-12 | $4.01 | $4.13 | $3.85 | $4.09 | $4.09 | 129,967 |
2025-02-11 | $4.33 | $4.34 | $4.00 | $4.03 | $4.03 | 401,155 |
2025-02-10 | $4.34 | $4.93 | $4.32 | $4.44 | $4.44 | 244,192 |
2025-02-07 | $4.37 | $4.54 | $4.28 | $4.30 | $4.30 | 129,971 |
2025-02-06 | $4.54 | $4.60 | $4.31 | $4.32 | $4.32 | 82,509 |
2025-02-05 | $4.50 | $4.64 | $4.45 | $4.52 | $4.52 | 69,910 |
2025-02-04 | $4.24 | $4.54 | $4.24 | $4.47 | $4.47 | 82,461 |
2025-02-03 | $4.01 | $4.35 | $4.01 | $4.26 | $4.26 | 141,170 |
2025-01-31 | $4.37 | $4.53 | $4.20 | $4.22 | $4.22 | 149,858 |
2025-01-30 | $4.41 | $4.58 | $4.36 | $4.41 | $4.41 | 130,479 |
2025-01-29 | $4.35 | $4.51 | $4.35 | $4.36 | $4.36 | 64,384 |
2025-01-28 | $4.80 | $4.82 | $4.30 | $4.43 | $4.43 | 156,549 |
2025-01-27 | $4.37 | $4.84 | $4.37 | $4.78 | $4.78 | 350,604 |
2025-01-24 | $4.49 | $4.57 | $4.37 | $4.49 | $4.49 | 74,900 |
2025-01-23 | $4.41 | $4.52 | $4.34 | $4.51 | $4.51 | 65,315 |
2025-01-22 | $4.42 | $4.54 | $4.39 | $4.47 | $4.47 | 81,326 |
2025-01-21 | $4.33 | $4.48 | $4.30 | $4.40 | $4.40 | 197,559 |
2025-01-17 | $4.33 | $4.38 | $4.22 | $4.33 | $4.33 | 120,365 |
2025-01-16 | $4.70 | $4.70 | $4.20 | $4.29 | $4.29 | 176,187 |
2025-01-15 | $4.34 | $4.78 | $4.31 | $4.66 | $4.66 | 275,890 |
2025-01-14 | $4.22 | $4.37 | $4.01 | $4.25 | $4.25 | 313,944 |
2025-01-13 | $4.21 | $4.25 | $4.01 | $4.20 | $4.20 | 206,542 |
2025-01-10 | $4.43 | $4.51 | $4.23 | $4.27 | $4.27 | 218,131 |
2025-01-08 | $4.77 | $4.83 | $4.45 | $4.52 | $4.52 | 201,826 |
2025-01-07 | $4.79 | $5.06 | $4.73 | $4.79 | $4.79 | 110,764 |
2025-01-06 | $5.05 | $5.11 | $4.77 | $4.79 | $4.79 | 184,464 |
2025-01-03 | $4.82 | $5.07 | $4.82 | $5.01 | $5.01 | 156,211 |
2025-01-02 | $4.75 | $5.05 | $4.75 | $4.80 | $4.80 | 189,683 |
2024-12-31 | $4.67 | $4.74 | $4.42 | $4.67 | $4.67 | 262,963 |
2024-12-30 | $4.71 | $4.78 | $4.58 | $4.69 | $4.69 | 149,563 |
2024-12-27 | $5.04 | $5.15 | $4.78 | $4.80 | $4.80 | 265,254 |
2024-12-26 | $4.74 | $5.05 | $4.59 | $5.02 | $5.02 | 314,586 |
2024-12-24 | $4.75 | $4.75 | $4.60 | $4.74 | $4.74 | 57,061 |
2024-12-23 | $4.69 | $4.83 | $4.59 | $4.74 | $4.74 | 184,738 |
2024-12-20 | $4.61 | $4.89 | $4.61 | $4.74 | $4.74 | 276,094 |
2024-12-19 | $4.84 | $4.85 | $4.66 | $4.70 | $4.70 | 191,011 |
2024-12-18 | $5.27 | $5.33 | $4.76 | $4.81 | $4.81 | 371,421 |
2024-12-17 | $5.23 | $5.29 | $4.97 | $5.23 | $5.23 | 316,434 |
2024-12-16 | $5.37 | $5.48 | $5.21 | $5.26 | $5.26 | 217,184 |
2024-12-13 | $5.71 | $5.72 | $5.36 | $5.37 | $5.37 | 310,588 |
2024-12-12 | $5.93 | $5.95 | $5.67 | $5.72 | $5.72 | 165,054 |
2024-12-11 | $5.92 | $6.07 | $5.72 | $5.93 | $5.93 | 257,228 |
2024-12-10 | $5.89 | $5.90 | $5.65 | $5.89 | $5.89 | 280,583 |
2024-12-09 | $5.92 | $6.12 | $5.82 | $5.85 | $5.85 | 189,600 |
2024-12-06 | $5.70 | $6.05 | $5.70 | $5.91 | $5.91 | 137,639 |
2024-12-05 | $5.97 | $6.05 | $5.63 | $5.69 | $5.69 | 237,573 |
2024-12-04 | $6.34 | $6.45 | $5.93 | $6.00 | $6.00 | 254,964 |
2024-12-03 | $6.86 | $6.91 | $6.24 | $6.33 | $6.33 | 219,594 |
2024-12-02 | $6.75 | $6.98 | $6.67 | $6.88 | $6.88 | 241,051 |
2024-11-29 | $6.52 | $6.88 | $6.52 | $6.64 | $6.64 | 196,069 |
2024-11-27 | $6.22 | $6.46 | $6.19 | $6.45 | $6.45 | 292,341 |
2024-11-26 | $6.13 | $6.20 | $5.98 | $6.16 | $6.16 | 133,219 |
2024-11-25 | $6.13 | $6.33 | $6.10 | $6.15 | $6.15 | 206,590 |
2024-11-22 | $5.75 | $6.15 | $5.69 | $6.04 | $6.04 | 452,237 |
2024-11-21 | $6.11 | $6.16 | $5.70 | $5.75 | $5.75 | 873,746 |
2024-11-20 | $6.26 | $6.34 | $6.00 | $6.17 | $6.17 | 221,481 |
2024-11-19 | $6.86 | $6.90 | $6.14 | $6.25 | $6.25 | 623,105 |
2024-11-18 | $7.30 | $7.73 | $6.85 | $6.85 | $6.85 | 413,132 |
2024-11-15 | $7.29 | $7.29 | $6.81 | $6.86 | $6.86 | 233,912 |
2024-11-14 | $7.64 | $7.64 | $7.23 | $7.25 | $7.25 | 204,388 |
2024-11-13 | $7.90 | $8.05 | $7.53 | $7.56 | $7.56 | 124,399 |
2024-11-12 | $7.79 | $7.97 | $7.59 | $7.89 | $7.89 | 202,229 |
2024-11-11 | $8.18 | $8.18 | $7.75 | $7.76 | $7.76 | 147,086 |
2024-11-08 | $7.91 | $8.06 | $7.83 | $8.00 | $8.00 | 126,243 |
2024-11-07 | $7.98 | $8.12 | $7.87 | $7.90 | $7.90 | 110,736 |
2024-11-06 | $8.02 | $8.08 | $7.76 | $7.94 | $7.94 | 187,679 |
2024-11-05 | $7.53 | $7.77 | $7.26 | $7.72 | $7.72 | 104,786 |
2024-11-04 | $7.49 | $7.73 | $7.30 | $7.54 | $7.54 | 127,563 |
2024-11-01 | $7.32 | $7.51 | $7.17 | $7.41 | $7.41 | 175,843 |
2024-10-31 | $7.90 | $7.90 | $7.29 | $7.30 | $7.30 | 130,288 |
2024-10-30 | $7.74 | $8.07 | $7.71 | $7.88 | $7.88 | 187,501 |
2024-10-29 | $7.96 | $8.01 | $7.62 | $7.76 | $7.76 | 171,035 |
2024-10-28 | $8.02 | $8.20 | $7.86 | $7.92 | $7.92 | 235,538 |
2024-10-25 | $8.21 | $8.21 | $7.90 | $7.98 | $7.98 | 92,368 |
2024-10-24 | $8.17 | $8.27 | $8.03 | $8.08 | $8.08 | 97,137 |
2024-10-23 | $8.02 | $8.27 | $7.90 | $8.12 | $8.12 | 142,661 |
2024-10-22 | $8.28 | $8.33 | $8.08 | $8.14 | $8.14 | 183,046 |
2024-10-21 | $8.44 | $8.53 | $8.18 | $8.26 | $8.26 | 211,367 |
2024-10-18 | $8.08 | $8.56 | $8.02 | $8.48 | $8.48 | 166,708 |
2024-10-17 | $8.20 | $8.30 | $7.93 | $8.08 | $8.08 | 198,190 |
2024-10-16 | $7.79 | $8.21 | $7.77 | $8.21 | $8.21 | 242,261 |
2024-10-15 | $7.72 | $7.86 | $7.56 | $7.69 | $7.69 | 149,985 |
2024-10-14 | $7.65 | $7.85 | $7.44 | $7.73 | $7.73 | 168,100 |
2024-10-11 | $7.44 | $7.67 | $7.40 | $7.65 | $7.65 | 134,275 |
2024-10-10 | $7.42 | $7.47 | $7.20 | $7.44 | $7.44 | 134,502 |
2024-10-09 | $7.56 | $7.86 | $7.32 | $7.52 | $7.52 | 214,918 |
2024-10-08 | $7.41 | $7.91 | $7.41 | $7.61 | $7.61 | 126,259 |
2024-10-07 | $7.57 | $8.14 | $7.40 | $7.44 | $7.44 | 335,636 |
2024-10-04 | $7.41 | $7.70 | $7.19 | $7.53 | $7.53 | 381,499 |
2024-10-03 | $6.79 | $7.49 | $6.71 | $7.28 | $7.28 | 191,539 |
2024-10-02 | $6.53 | $7.03 | $6.53 | $6.82 | $6.82 | 1,014,555 |
2024-10-01 | $6.95 | $6.99 | $6.54 | $6.59 | $6.59 | 214,405 |
2024-09-30 | $6.90 | $7.11 | $6.90 | $7.02 | $7.02 | 76,161 |
2024-09-27 | $6.73 | $7.08 | $6.66 | $6.94 | $6.94 | 108,786 |
2024-09-26 | $6.66 | $6.77 | $6.52 | $6.61 | $6.61 | 128,769 |
2024-09-25 | $6.95 | $7.03 | $6.57 | $6.59 | $6.59 | 135,281 |
2024-09-24 | $6.91 | $7.11 | $6.87 | $6.94 | $6.94 | 289,044 |
2024-09-23 | $7.48 | $7.48 | $6.88 | $6.88 | $6.88 | 160,691 |
2024-09-20 | $7.42 | $7.69 | $7.38 | $7.49 | $7.49 | 281,932 |
2024-09-19 | $7.12 | $7.66 | $7.12 | $7.50 | $7.50 | 231,419 |
2024-09-18 | $7.30 | $7.42 | $6.97 | $6.99 | $6.99 | 342,881 |
2024-09-17 | $7.30 | $7.67 | $7.14 | $7.30 | $7.30 | 180,075 |
2024-09-16 | $7.29 | $7.49 | $7.16 | $7.21 | $7.21 | 176,159 |
2024-09-13 | $7.11 | $7.38 | $7.05 | $7.23 | $7.23 | 99,834 |
2024-09-12 | $7.05 | $7.22 | $6.93 | $7.05 | $7.05 | 133,941 |
2024-09-11 | $7.14 | $7.18 | $6.90 | $7.03 | $7.03 | 105,328 |
2024-09-10 | $7.00 | $7.20 | $6.90 | $7.18 | $7.18 | 93,586 |
2024-09-09 | $6.78 | $7.07 | $6.77 | $6.96 | $6.96 | 124,457 |
2024-09-06 | $6.81 | $6.83 | $6.54 | $6.76 | $6.76 | 101,887 |
2024-09-05 | $6.87 | $7.00 | $6.66 | $6.82 | $6.82 | 112,941 |
2024-09-04 | $6.73 | $6.99 | $6.64 | $6.77 | $6.77 | 94,213 |
2024-09-03 | $6.91 | $7.13 | $6.73 | $6.76 | $6.76 | 102,259 |
2024-08-30 | $6.89 | $6.99 | $6.70 | $6.94 | $6.94 | 86,951 |
2024-08-29 | $6.97 | $7.09 | $6.84 | $6.88 | $6.88 | 164,935 |
2024-08-28 | $7.17 | $7.28 | $6.61 | $6.92 | $6.92 | 273,348 |
2024-08-27 | $7.45 | $7.45 | $7.08 | $7.24 | $7.24 | 75,385 |
2024-08-26 | $7.37 | $7.58 | $7.16 | $7.47 | $7.47 | 247,301 |
2024-08-23 | $7.05 | $7.37 | $7.01 | $7.32 | $7.32 | 114,356 |
2024-08-22 | $7.21 | $7.21 | $6.81 | $7.05 | $7.05 | 105,694 |
2024-08-21 | $6.95 | $7.26 | $6.82 | $7.19 | $7.19 | 374,289 |
2024-08-20 | $7.25 | $7.39 | $6.91 | $6.91 | $6.91 | 227,835 |
2024-08-19 | $6.77 | $7.34 | $6.77 | $7.25 | $7.25 | 274,518 |
2024-08-16 | $6.55 | $6.91 | $6.43 | $6.82 | $6.82 | 199,085 |
2024-08-15 | $6.53 | $6.72 | $6.51 | $6.53 | $6.53 | 120,160 |
2024-08-14 | $6.77 | $6.99 | $6.39 | $6.45 | $6.45 | 187,934 |
2024-08-13 | $6.55 | $7.02 | $6.55 | $6.76 | $6.76 | 160,316 |
2024-08-12 | $6.56 | $6.67 | $6.39 | $6.49 | $6.49 | 133,841 |
2024-08-09 | $6.92 | $7.04 | $6.55 | $6.56 | $6.56 | 104,537 |
2024-08-08 | $6.85 | $7.13 | $6.75 | $6.92 | $6.92 | 315,043 |
2024-08-07 | $6.76 | $7.05 | $6.66 | $6.75 | $6.75 | 157,270 |
2024-08-06 | $6.72 | $6.85 | $6.54 | $6.70 | $6.70 | 124,893 |
2024-08-05 | $6.88 | $6.93 | $6.43 | $6.72 | $6.72 | 403,262 |
2024-08-02 | $7.35 | $7.77 | $7.11 | $7.15 | $7.15 | 220,885 |
2024-08-01 | $7.84 | $7.93 | $7.23 | $7.57 | $7.57 | 256,080 |
2024-07-31 | $7.46 | $7.64 | $7.17 | $7.42 | $7.42 | 245,669 |
2024-07-30 | $7.54 | $7.63 | $7.11 | $7.42 | $7.42 | 270,658 |
2024-07-29 | $8.14 | $8.22 | $7.46 | $7.56 | $7.56 | 226,007 |
2024-07-26 | $8.22 | $8.58 | $7.81 | $8.17 | $8.17 | 300,745 |
2024-07-25 | $7.84 | $8.54 | $7.81 | $8.09 | $8.09 | 342,071 |
2024-07-24 | $7.80 | $8.07 | $7.67 | $7.87 | $7.87 | 419,637 |
2024-07-23 | $7.70 | $8.05 | $7.54 | $7.84 | $7.84 | 283,907 |
2024-07-22 | $8.22 | $8.46 | $7.44 | $7.76 | $7.76 | 413,041 |
2024-07-19 | $9.77 | $9.95 | $8.00 | $8.17 | $8.17 | 558,341 |
2024-07-18 | $8.49 | $10.14 | $8.21 | $9.48 | $9.48 | 1,197,397 |
2024-07-17 | $8.05 | $8.81 | $6.90 | $8.78 | $8.78 | 2,211,644 |
2024-07-16 | $8.77 | $9.21 | $8.53 | $8.92 | $8.92 | 333,803 |
2024-07-15 | $7.99 | $8.75 | $7.95 | $8.67 | $8.67 | 394,820 |
2024-07-12 | $7.84 | $8.12 | $7.53 | $7.91 | $7.91 | 225,847 |
2024-07-11 | $7.85 | $8.28 | $7.75 | $7.79 | $7.79 | 363,573 |
2024-07-10 | $7.51 | $7.98 | $7.42 | $7.78 | $7.78 | 423,262 |
2024-07-09 | $7.12 | $7.55 | $7.04 | $7.47 | $7.47 | 196,480 |
2024-07-08 | $6.94 | $7.30 | $6.89 | $7.18 | $7.18 | 215,161 |
2024-07-05 | $7.09 | $7.16 | $6.76 | $6.89 | $6.89 | 199,275 |
2024-07-03 | $6.85 | $7.15 | $6.84 | $7.13 | $7.13 | 107,766 |
2024-07-02 | $6.90 | $7.05 | $6.67 | $6.84 | $6.84 | 543,434 |
2024-07-01 | $6.98 | $7.00 | $6.58 | $6.97 | $6.97 | 408,558 |
2024-06-28 | $7.01 | $7.10 | $6.60 | $6.86 | $6.86 | 2,980,574 |
2024-06-27 | $6.94 | $7.41 | $6.84 | $6.98 | $6.98 | 365,548 |
2024-06-26 | $6.84 | $7.17 | $6.61 | $6.98 | $6.98 | 306,028 |
2024-06-25 | $7.09 | $7.33 | $6.85 | $6.91 | $6.91 | 399,038 |
2024-06-24 | $6.78 | $6.99 | $6.60 | $6.84 | $6.84 | 116,614 |
2024-06-21 | $6.59 | $6.82 | $6.45 | $6.73 | $6.73 | 148,479 |
2024-06-20 | $6.57 | $6.74 | $6.38 | $6.56 | $6.56 | 189,922 |
2024-06-18 | $7.28 | $7.40 | $6.59 | $6.59 | $6.59 | 328,874 |
2024-06-17 | $7.59 | $7.59 | $7.27 | $7.32 | $7.32 | 129,020 |
2024-06-14 | $8.07 | $8.09 | $7.60 | $7.62 | $7.62 | 156,375 |
2024-06-13 | $7.84 | $8.16 | $7.54 | $8.09 | $8.09 | 199,836 |
2024-06-12 | $7.28 | $8.04 | $7.28 | $7.87 | $7.87 | 250,231 |
2024-06-11 | $7.49 | $7.50 | $7.26 | $7.31 | $7.31 | 175,840 |
2024-06-10 | $7.34 | $7.55 | $7.26 | $7.50 | $7.50 | 78,791 |
2024-06-07 | $7.40 | $7.49 | $7.27 | $7.35 | $7.35 | 93,793 |
2024-06-06 | $7.60 | $7.65 | $7.41 | $7.45 | $7.45 | 92,203 |
2024-06-05 | $7.48 | $7.66 | $7.38 | $7.58 | $7.58 | 104,178 |
2024-06-04 | $7.75 | $7.79 | $7.46 | $7.52 | $7.52 | 110,936 |
2024-06-03 | $7.87 | $8.05 | $7.65 | $7.75 | $7.75 | 170,012 |
2024-05-31 | $7.83 | $8.35 | $7.83 | $7.92 | $7.92 | 295,956 |
2024-05-30 | $7.90 | $8.00 | $7.76 | $7.81 | $7.81 | 61,784 |
2024-05-29 | $7.56 | $8.02 | $7.51 | $8.02 | $8.02 | 182,138 |
2024-05-28 | $7.56 | $7.86 | $7.24 | $7.66 | $7.66 | 256,041 |
2024-05-24 | $7.82 | $7.82 | $7.56 | $7.60 | $7.60 | 212,071 |
2024-05-23 | $7.91 | $7.94 | $7.45 | $7.83 | $7.83 | 364,313 |
2024-05-22 | $7.84 | $8.19 | $7.70 | $7.90 | $7.90 | 297,675 |
2024-05-21 | $8.38 | $8.79 | $7.81 | $7.86 | $7.86 | 808,055 |
2024-05-20 | $8.04 | $8.49 | $8.01 | $8.25 | $8.25 | 572,719 |
2024-05-17 | $8.17 | $8.38 | $7.85 | $8.04 | $8.04 | 1,794,585 |
2024-05-16 | $8.77 | $8.77 | $8.15 | $8.25 | $8.25 | 353,791 |
2024-05-15 | $9.00 | $9.06 | $8.68 | $8.75 | $8.75 | 252,881 |
2024-05-14 | $9.27 | $9.45 | $8.78 | $8.93 | $8.93 | 232,641 |
2024-05-13 | $9.33 | $9.47 | $9.04 | $9.17 | $9.17 | 218,181 |
2024-05-10 | $9.45 | $10.76 | $9.19 | $9.30 | $9.30 | 340,268 |
2024-05-09 | $9.78 | $9.93 | $9.44 | $9.61 | $9.61 | 212,194 |
2024-05-08 | $10.17 | $10.17 | $9.60 | $9.81 | $9.81 | 200,543 |
2024-05-07 | $10.63 | $10.84 | $10.30 | $10.34 | $10.34 | 340,343 |
2024-05-06 | $10.49 | $10.67 | $10.08 | $10.66 | $10.66 | 206,614 |
2024-05-03 | $10.10 | $10.69 | $10.00 | $10.43 | $10.43 | 900,531 |
2024-05-02 | $10.11 | $10.15 | $9.50 | $10.00 | $10.00 | 374,224 |
2024-05-01 | $9.60 | $10.25 | $9.56 | $9.79 | $9.79 | 203,525 |
2024-04-30 | $10.06 | $10.98 | $9.68 | $9.72 | $9.72 | 294,395 |
2024-04-29 | $9.29 | $9.96 | $8.76 | $9.53 | $9.53 | 811,478 |
2024-04-26 | $9.60 | $10.10 | $9.11 | $9.19 | $9.19 | 798,696 |
2024-04-25 | $10.20 | $10.22 | $9.34 | $9.39 | $9.39 | 847,544 |
2024-04-24 | $11.07 | $11.21 | $10.19 | $10.19 | $10.19 | 404,696 |
2024-04-23 | $11.31 | $11.87 | $10.92 | $11.00 | $11.00 | 305,071 |
2024-04-22 | $11.37 | $11.72 | $11.22 | $11.34 | $11.34 | 168,238 |
2024-04-19 | $11.15 | $11.34 | $10.92 | $11.34 | $11.34 | 138,903 |
2024-04-18 | $11.22 | $11.58 | $11.01 | $11.15 | $11.15 | 103,598 |
2024-04-17 | $11.64 | $11.68 | $11.22 | $11.35 | $11.35 | 67,952 |
2024-04-16 | $11.52 | $12.02 | $11.43 | $11.61 | $11.61 | 60,857 |
2024-04-15 | $11.72 | $12.09 | $11.37 | $11.53 | $11.53 | 99,363 |
2024-04-12 | $11.95 | $12.24 | $11.52 | $11.73 | $11.73 | 151,342 |
2024-04-11 | $12.01 | $12.06 | $11.46 | $11.97 | $11.97 | 280,188 |
2024-04-10 | $11.91 | $12.31 | $11.44 | $11.98 | $11.98 | 371,246 |
2024-04-09 | $12.53 | $12.72 | $11.87 | $12.01 | $12.01 | 511,262 |
2024-04-08 | $12.67 | $13.14 | $12.34 | $12.58 | $12.58 | 213,821 |
2024-04-05 | $13.21 | $13.40 | $12.57 | $12.62 | $12.62 | 241,550 |
2024-04-04 | $13.36 | $14.16 | $13.08 | $13.17 | $13.17 | 159,494 |
2024-04-03 | $13.40 | $13.61 | $13.13 | $13.35 | $13.35 | 167,198 |
2024-04-02 | $13.67 | $13.67 | $13.19 | $13.40 | $13.40 | 102,662 |
2024-04-01 | $14.21 | $14.21 | $13.70 | $13.89 | $13.89 | 174,544 |
2024-03-28 | $14.63 | $14.82 | $13.83 | $14.14 | $14.14 | 109,879 |
2024-03-27 | $14.16 | $15.16 | $13.73 | $14.66 | $14.66 | 166,895 |
2024-03-26 | $14.92 | $14.92 | $13.67 | $14.15 | $14.15 | 682,661 |
2024-03-25 | $15.75 | $16.44 | $14.86 | $14.95 | $14.95 | 357,284 |
2024-03-22 | $14.31 | $16.48 | $14.00 | $16.06 | $16.06 | 576,559 |
2024-03-21 | $15.69 | $17.65 | $14.52 | $14.75 | $14.75 | 256,503 |
2024-03-20 | $1.60 | $1.66 | $1.45 | $1.52 | $15.20 | 216,891 |
2024-03-19 | $1.50 | $1.80 | $1.40 | $1.65 | $16.50 | 408,677 |
2024-03-18 | $1.72 | $1.79 | $1.65 | $1.77 | $17.70 | 144,713 |
2024-03-15 | $1.75 | $1.85 | $1.70 | $1.70 | $17.00 | 830,108 |
2024-03-14 | $1.78 | $1.82 | $1.67 | $1.73 | $17.30 | 162,670 |
2024-03-13 | $1.80 | $1.83 | $1.76 | $1.80 | $18.00 | 164,037 |
2024-03-12 | $1.82 | $1.91 | $1.78 | $1.81 | $18.10 | 89,049 |
2024-03-11 | $1.86 | $1.86 | $1.75 | $1.79 | $17.90 | 94,452 |
2024-03-08 | $1.95 | $2.09 | $1.88 | $1.88 | $18.80 | 128,728 |
2024-03-07 | $1.85 | $1.99 | $1.83 | $1.92 | $19.20 | 132,344 |
2024-03-06 | $1.90 | $1.94 | $1.80 | $1.85 | $18.50 | 131,497 |
2024-03-05 | $1.94 | $2.00 | $1.88 | $1.88 | $18.80 | 117,829 |
2024-03-04 | $1.99 | $2.04 | $1.94 | $1.97 | $19.70 | 261,143 |
2024-03-01 | $1.98 | $2.02 | $1.91 | $1.97 | $19.70 | 101,303 |
2024-02-29 | $1.98 | $2.05 | $1.87 | $1.98 | $19.80 | 90,252 |
2024-02-28 | $2.04 | $2.23 | $1.92 | $1.97 | $19.70 | 116,898 |
2024-02-27 | $2.00 | $2.03 | $1.90 | $2.00 | $20.00 | 136,849 |
2024-02-26 | $1.99 | $2.11 | $1.90 | $1.95 | $19.50 | 89,355 |
2024-02-23 | $2.10 | $2.20 | $2.00 | $2.00 | $2.00 | 1,094,008 |
2024-02-22 | $1.98 | $2.24 | $1.98 | $2.10 | $2.10 | 1,331,990 |
2024-02-21 | $1.91 | $2.00 | $1.82 | $1.97 | $1.97 | 1,516,737 |
2024-02-20 | $2.03 | $2.17 | $1.96 | $1.96 | $1.96 | 1,295,592 |
2024-02-16 | $2.00 | $2.20 | $1.95 | $2.03 | $2.03 | 2,970,129 |
2024-02-15 | $2.18 | $2.21 | $1.91 | $2.00 | $2.00 | 5,472,630 |
2024-02-14 | $2.23 | $2.47 | $2.05 | $2.10 | $2.10 | 2,386,854 |
2024-02-13 | $1.90 | $2.31 | $1.80 | $2.29 | $2.29 | 3,411,891 |
2024-02-12 | $1.84 | $2.07 | $1.66 | $1.99 | $1.99 | 2,326,352 |
2024-02-09 | $1.91 | $2.05 | $1.68 | $1.73 | $1.73 | 3,940,278 |
2024-02-08 | $2.95 | $2.97 | $1.96 | $1.97 | $1.97 | 15,184,093 |
2024-02-07 | $2.43 | $2.82 | $2.17 | $2.81 | $2.81 | 6,704,481 |
2024-02-06 | $1.99 | $2.57 | $1.70 | $2.50 | $2.50 | 6,899,453 |
2024-02-05 | $1.71 | $2.09 | $1.58 | $1.91 | $1.91 | 24,058,272 |
2024-02-02 | $1.20 | $1.50 | $1.19 | $1.42 | $1.42 | 2,690,104 |
2024-02-01 | $1.04 | $1.19 | $1.03 | $1.19 | $1.19 | 1,264,999 |
2024-01-31 | $1.07 | $1.09 | $1.03 | $1.05 | $1.05 | 531,344 |
2024-01-30 | $1.09 | $1.09 | $1.01 | $1.06 | $1.06 | 847,815 |
2024-01-29 | $0.96 | $1.12 | $0.95 | $1.07 | $1.07 | 1,261,925 |
2024-01-26 | $0.90 | $0.98 | $0.90 | $0.94 | $0.94 | 397,664 |
2024-01-25 | $0.91 | $1.03 | $0.89 | $0.90 | $0.90 | 1,232,022 |
2024-01-24 | $0.88 | $0.91 | $0.85 | $0.91 | $0.91 | 434,045 |
2024-01-23 | $0.87 | $0.88 | $0.85 | $0.86 | $0.86 | 350,875 |
2024-01-22 | $0.86 | $0.89 | $0.83 | $0.86 | $0.86 | 348,293 |
2024-01-19 | $0.84 | $0.87 | $0.83 | $0.85 | $0.85 | 359,654 |
2024-01-18 | $0.81 | $0.94 | $0.80 | $0.85 | $0.85 | 4,209,202 |
2024-01-17 | $0.80 | $0.82 | $0.80 | $0.80 | $0.80 | 517,426 |
2024-01-16 | $0.86 | $0.86 | $0.81 | $0.81 | $0.81 | 710,709 |
2024-01-12 | $0.87 | $0.90 | $0.85 | $0.85 | $0.85 | 410,992 |
2024-01-11 | $0.89 | $0.92 | $0.83 | $0.88 | $0.88 | 433,803 |
2024-01-10 | $0.94 | $0.95 | $0.86 | $0.87 | $0.87 | 311,780 |
2024-01-09 | $0.94 | $0.95 | $0.86 | $0.92 | $0.92 | 263,580 |
2024-01-08 | $0.85 | $0.97 | $0.85 | $0.92 | $0.92 | 976,222 |
2024-01-05 | $0.88 | $0.91 | $0.83 | $0.84 | $0.84 | 405,099 |
2024-01-04 | $0.86 | $0.91 | $0.82 | $0.89 | $0.89 | 1,031,411 |
2024-01-03 | $0.83 | $0.87 | $0.79 | $0.84 | $0.84 | 218,409 |
2024-01-02 | $0.75 | $0.83 | $0.75 | $0.83 | $0.83 | 264,313 |
2023-12-29 | $0.75 | $0.78 | $0.74 | $0.75 | $0.75 | 365,922 |
2023-12-28 | $0.76 | $0.77 | $0.75 | $0.76 | $0.76 | 172,361 |
2023-12-27 | $0.80 | $0.82 | $0.75 | $0.75 | $0.75 | 432,296 |
2023-12-26 | $0.79 | $0.83 | $0.77 | $0.80 | $0.80 | 219,328 |
2023-12-22 | $0.79 | $0.82 | $0.77 | $0.79 | $0.79 | 194,387 |
2023-12-21 | $0.79 | $0.80 | $0.76 | $0.77 | $0.77 | 209,825 |
2023-12-20 | $0.78 | $0.82 | $0.77 | $0.79 | $0.79 | 267,362 |
2023-12-19 | $0.78 | $0.81 | $0.77 | $0.79 | $0.79 | 303,414 |
2023-12-18 | $0.80 | $0.86 | $0.77 | $0.77 | $0.77 | 325,489 |
2023-12-15 | $0.81 | $0.88 | $0.79 | $0.82 | $0.82 | 213,758 |
2023-12-14 | $0.85 | $0.89 | $0.79 | $0.81 | $0.81 | 351,739 |
2023-12-13 | $0.81 | $0.87 | $0.78 | $0.84 | $0.84 | 466,295 |
2023-12-12 | $0.81 | $0.85 | $0.81 | $0.81 | $0.81 | 340,221 |
2023-12-11 | $0.85 | $0.89 | $0.81 | $0.83 | $0.83 | 545,391 |
2023-12-08 | $1.02 | $1.04 | $0.88 | $0.90 | $0.90 | 408,462 |
2023-12-07 | $0.92 | $1.03 | $0.87 | $1.01 | $1.01 | 579,174 |
2023-12-06 | $0.88 | $0.95 | $0.83 | $0.92 | $0.92 | 181,099 |
2023-12-05 | $0.83 | $0.90 | $0.83 | $0.89 | $0.89 | 248,198 |
2023-12-04 | $0.81 | $0.90 | $0.79 | $0.88 | $0.88 | 936,565 |
2023-12-01 | $0.80 | $0.83 | $0.78 | $0.83 | $0.83 | 284,853 |
2023-11-30 | $0.82 | $0.85 | $0.80 | $0.81 | $0.81 | 186,104 |
2023-11-29 | $0.82 | $0.84 | $0.82 | $0.82 | $0.82 | 67,683 |
2023-11-28 | $0.85 | $0.89 | $0.81 | $0.82 | $0.82 | 209,394 |
2023-11-27 | $0.89 | $0.91 | $0.84 | $0.85 | $0.85 | 117,572 |
2023-11-24 | $0.85 | $0.90 | $0.84 | $0.88 | $0.88 | 85,563 |
2023-11-22 | $0.90 | $0.94 | $0.83 | $0.84 | $0.84 | 167,554 |
2023-11-21 | $0.92 | $0.92 | $0.86 | $0.86 | $0.86 | 137,707 |
2023-11-20 | $0.90 | $0.93 | $0.85 | $0.91 | $0.91 | 163,486 |
2023-11-17 | $0.86 | $0.91 | $0.85 | $0.90 | $0.90 | 128,681 |
2023-11-16 | $0.86 | $0.90 | $0.83 | $0.89 | $0.89 | 100,815 |
2023-11-15 | $0.85 | $0.89 | $0.83 | $0.88 | $0.88 | 273,026 |
2023-11-14 | $0.88 | $0.91 | $0.85 | $0.86 | $0.86 | 135,150 |
2023-11-13 | $0.93 | $0.95 | $0.84 | $0.90 | $0.90 | 390,162 |
2023-11-10 | $0.87 | $0.98 | $0.87 | $0.94 | $0.94 | 130,403 |
2023-11-09 | $0.93 | $0.94 | $0.88 | $0.91 | $0.91 | 122,576 |
2023-11-08 | $0.93 | $0.99 | $0.88 | $0.92 | $0.92 | 205,770 |
2023-11-07 | $0.98 | $1.05 | $0.90 | $0.91 | $0.91 | 187,551 |
2023-11-06 | $1.13 | $1.15 | $0.93 | $0.96 | $0.96 | 1,065,199 |
2023-11-03 | $0.99 | $1.00 | $0.93 | $0.93 | $0.93 | 245,795 |
2023-11-02 | $0.94 | $1.06 | $0.92 | $0.97 | $0.97 | 307,666 |
2023-11-01 | $0.90 | $0.92 | $0.84 | $0.91 | $0.91 | 157,477 |
2023-10-31 | $0.88 | $0.94 | $0.87 | $0.90 | $0.90 | 266,473 |
2023-10-30 | $0.93 | $0.96 | $0.87 | $0.87 | $0.87 | 221,803 |
2023-10-27 | $1.02 | $1.02 | $0.91 | $0.95 | $0.95 | 70,696 |
2023-10-26 | $0.96 | $1.02 | $0.94 | $1.01 | $1.01 | 148,738 |
2023-10-25 | $0.94 | $1.04 | $0.94 | $0.99 | $0.99 | 185,996 |
2023-10-24 | $0.99 | $1.02 | $0.92 | $0.96 | $0.96 | 216,971 |
2023-10-23 | $0.93 | $1.03 | $0.91 | $0.99 | $0.99 | 224,450 |
2023-10-20 | $0.89 | $1.02 | $0.89 | $0.96 | $0.96 | 180,019 |
2023-10-19 | $0.98 | $0.98 | $0.89 | $0.89 | $0.89 | 155,535 |
2023-10-18 | $0.92 | $1.06 | $0.91 | $1.01 | $1.01 | 390,225 |
2023-10-17 | $0.87 | $1.00 | $0.86 | $0.94 | $0.94 | 534,315 |
2023-10-16 | $0.99 | $1.00 | $0.87 | $0.88 | $0.88 | 690,058 |
2023-10-13 | $1.00 | $1.00 | $0.97 | $0.98 | $0.98 | 107,604 |
2023-10-12 | $1.00 | $1.02 | $0.94 | $1.00 | $1.00 | 402,984 |
2023-10-11 | $1.02 | $1.06 | $1.00 | $1.00 | $1.00 | 133,573 |
2023-10-10 | $1.00 | $1.15 | $1.00 | $1.04 | $1.04 | 248,529 |
2023-10-09 | $1.12 | $1.13 | $0.99 | $1.01 | $1.01 | 345,180 |
2023-10-06 | $1.16 | $1.19 | $1.11 | $1.14 | $1.14 | 159,910 |
2023-10-05 | $1.17 | $1.26 | $1.15 | $1.16 | $1.16 | 166,989 |
2023-10-04 | $1.21 | $1.25 | $1.16 | $1.20 | $1.20 | 129,702 |
2023-10-03 | $1.25 | $1.26 | $1.16 | $1.19 | $1.19 | 290,339 |
2023-10-02 | $1.45 | $1.48 | $1.26 | $1.26 | $1.26 | 389,598 |
2023-09-29 | $1.59 | $1.63 | $1.47 | $1.50 | $1.50 | 207,532 |
2023-09-28 | $1.67 | $1.70 | $1.52 | $1.53 | $1.53 | 124,381 |
2023-09-27 | $1.72 | $1.75 | $1.67 | $1.67 | $1.67 | 197,215 |
2023-09-26 | $1.59 | $1.76 | $1.57 | $1.72 | $1.72 | 314,742 |
2023-09-25 | $1.61 | $1.65 | $1.57 | $1.60 | $1.60 | 184,323 |
2023-09-22 | $1.53 | $1.70 | $1.53 | $1.68 | $1.68 | 296,600 |
2023-09-21 | $1.56 | $1.58 | $1.45 | $1.55 | $1.55 | 110,799 |
2023-09-20 | $1.60 | $1.65 | $1.56 | $1.61 | $1.61 | 76,316 |
2023-09-19 | $1.53 | $1.59 | $1.36 | $1.59 | $1.59 | 98,524 |
2023-09-18 | $1.41 | $1.57 | $1.37 | $1.54 | $1.54 | 172,343 |
2023-09-15 | $1.52 | $1.64 | $1.52 | $1.56 | $1.56 | 177,708 |
2023-09-14 | $1.53 | $1.59 | $1.51 | $1.56 | $1.56 | 113,921 |
2023-09-13 | $1.61 | $1.65 | $1.50 | $1.52 | $1.52 | 385,710 |
2023-09-12 | $1.63 | $1.71 | $1.62 | $1.63 | $1.63 | 229,090 |
2023-09-11 | $1.73 | $1.74 | $1.62 | $1.66 | $1.66 | 160,944 |
2023-09-08 | $1.77 | $1.77 | $1.70 | $1.73 | $1.73 | 571,282 |
2023-09-07 | $1.77 | $1.78 | $1.71 | $1.78 | $1.78 | 136,332 |
2023-09-06 | $1.76 | $1.84 | $1.73 | $1.76 | $1.76 | 83,236 |
2023-09-05 | $1.80 | $1.85 | $1.75 | $1.78 | $1.78 | 204,003 |
2023-09-01 | $1.75 | $1.82 | $1.75 | $1.80 | $1.80 | 86,131 |
2023-08-31 | $1.81 | $1.83 | $1.73 | $1.74 | $1.74 | 113,760 |
2023-08-30 | $1.85 | $1.86 | $1.78 | $1.80 | $1.80 | 445,103 |
2023-08-29 | $1.71 | $1.86 | $1.68 | $1.85 | $1.85 | 294,699 |
2023-08-28 | $1.64 | $1.75 | $1.62 | $1.72 | $1.72 | 194,606 |
2023-08-25 | $1.61 | $1.62 | $1.52 | $1.60 | $1.60 | 281,666 |
2023-08-24 | $1.67 | $1.68 | $1.61 | $1.62 | $1.62 | 76,795 |
2023-08-23 | $1.55 | $1.69 | $1.55 | $1.67 | $1.67 | 109,171 |
2023-08-22 | $1.51 | $1.59 | $1.51 | $1.54 | $1.54 | 188,422 |
2023-08-21 | $1.60 | $1.65 | $1.52 | $1.57 | $1.57 | 162,984 |
2023-08-18 | $1.57 | $1.67 | $1.57 | $1.60 | $1.60 | 150,560 |
2023-08-17 | $1.70 | $1.72 | $1.59 | $1.59 | $1.59 | 318,730 |
2023-08-16 | $1.78 | $1.78 | $1.68 | $1.71 | $1.71 | 202,129 |
2023-08-15 | $1.78 | $1.80 | $1.75 | $1.79 | $1.79 | 208,464 |
2023-08-14 | $1.91 | $1.91 | $1.70 | $1.79 | $1.79 | 467,824 |
2023-08-11 | $1.91 | $1.98 | $1.81 | $1.89 | $1.89 | 426,378 |
2023-08-10 | $1.85 | $1.95 | $1.82 | $1.83 | $1.83 | 198,420 |
2023-08-09 | $1.85 | $1.90 | $1.81 | $1.85 | $1.85 | 132,427 |
2023-08-08 | $1.80 | $1.91 | $1.75 | $1.85 | $1.85 | 449,674 |
2023-08-07 | $2.04 | $2.11 | $1.82 | $1.83 | $1.83 | 423,038 |
2023-08-04 | $2.09 | $2.15 | $2.02 | $2.03 | $2.03 | 228,554 |
2023-08-03 | $2.10 | $2.23 | $2.08 | $2.10 | $2.10 | 285,303 |
2023-08-02 | $2.15 | $2.26 | $2.09 | $2.10 | $2.10 | 407,101 |
2023-08-01 | $2.15 | $2.25 | $2.06 | $2.23 | $2.23 | 479,532 |
2023-07-31 | $2.06 | $2.22 | $2.00 | $2.18 | $2.18 | 360,028 |
2023-07-28 | $1.82 | $2.10 | $1.82 | $2.08 | $2.08 | 503,787 |
2023-07-27 | $1.96 | $1.97 | $1.76 | $1.82 | $1.82 | 392,051 |
2023-07-26 | $1.70 | $1.99 | $1.67 | $1.97 | $1.97 | 873,893 |
2023-07-25 | $2.01 | $2.05 | $1.70 | $1.74 | $1.74 | 1,157,346 |
2023-07-24 | $2.09 | $2.14 | $2.00 | $2.01 | $2.01 | 928,272 |
2023-07-21 | $2.12 | $2.23 | $2.02 | $2.07 | $2.07 | 904,173 |
2023-07-20 | $2.33 | $2.33 | $2.10 | $2.13 | $2.13 | 885,844 |
2023-07-19 | $2.21 | $2.34 | $2.20 | $2.33 | $2.33 | 1,040,509 |
2023-07-18 | $2.29 | $2.29 | $2.12 | $2.21 | $2.21 | 789,051 |
2023-07-17 | $2.03 | $2.23 | $2.03 | $2.23 | $2.23 | 753,832 |
2023-07-14 | $2.06 | $2.09 | $1.96 | $2.01 | $2.01 | 604,879 |
2023-07-13 | $2.08 | $2.08 | $2.00 | $2.06 | $2.06 | 260,050 |
2023-07-12 | $1.96 | $2.10 | $1.89 | $2.05 | $2.05 | 930,338 |
2023-07-11 | $1.92 | $1.96 | $1.81 | $1.90 | $1.90 | 402,299 |
2023-07-10 | $1.74 | $1.98 | $1.72 | $1.88 | $1.88 | 2,711,115 |
2023-07-07 | $1.56 | $1.79 | $1.50 | $1.70 | $1.70 | 1,871,728 |
2023-07-06 | $1.54 | $1.60 | $1.52 | $1.54 | $1.54 | 86,587 |
2023-07-05 | $1.56 | $1.60 | $1.52 | $1.57 | $1.57 | 144,324 |
2023-07-03 | $1.59 | $1.60 | $1.50 | $1.56 | $1.56 | 202,961 |
2023-06-30 | $1.59 | $1.63 | $1.54 | $1.59 | $1.59 | 509,700 |
2023-06-29 | $1.54 | $1.61 | $1.49 | $1.59 | $1.59 | 679,815 |
2023-06-28 | $1.44 | $1.58 | $1.40 | $1.53 | $1.53 | 950,915 |
2023-06-27 | $1.39 | $1.49 | $1.35 | $1.46 | $1.46 | 467,190 |
2023-06-26 | $1.30 | $1.48 | $1.19 | $1.41 | $1.41 | 434,146 |
2023-06-23 | $1.58 | $1.59 | $1.33 | $1.33 | $1.33 | 841,340 |
2023-06-22 | $1.56 | $1.61 | $1.53 | $1.58 | $1.58 | 757,133 |
2023-06-21 | $1.59 | $1.60 | $1.52 | $1.56 | $1.56 | 421,489 |
2023-06-20 | $1.51 | $1.62 | $1.47 | $1.57 | $1.57 | 572,016 |
2023-06-16 | $1.45 | $1.52 | $1.43 | $1.52 | $1.52 | 503,266 |
2023-06-15 | $1.43 | $1.51 | $1.39 | $1.46 | $1.46 | 573,376 |
2023-06-14 | $1.50 | $1.54 | $1.46 | $1.47 | $1.47 | 277,422 |
2023-06-13 | $1.53 | $1.55 | $1.46 | $1.46 | $1.46 | 171,024 |
2023-06-12 | $1.58 | $1.59 | $1.33 | $1.53 | $1.53 | 582,436 |
2023-06-09 | $1.50 | $1.62 | $1.47 | $1.56 | $1.56 | 1,140,168 |
2023-06-08 | $1.50 | $1.57 | $1.46 | $1.47 | $1.47 | 747,795 |
2023-06-07 | $1.40 | $1.53 | $1.35 | $1.48 | $1.48 | 844,387 |
2023-06-06 | $1.35 | $1.43 | $1.30 | $1.40 | $1.40 | 748,185 |
2023-06-05 | $1.20 | $1.36 | $1.11 | $1.35 | $1.35 | 774,434 |
2023-06-02 | $1.16 | $1.23 | $1.14 | $1.21 | $1.21 | 132,367 |
2023-06-01 | $1.23 | $1.24 | $1.14 | $1.14 | $1.14 | 250,659 |
2023-05-31 | $1.13 | $1.23 | $1.11 | $1.23 | $1.23 | 841,750 |
2023-05-30 | $0.96 | $1.13 | $0.95 | $1.12 | $1.12 | 610,924 |
2023-05-26 | $1.00 | $1.00 | $0.94 | $0.99 | $0.99 | 231,590 |
2023-05-25 | $0.88 | $1.01 | $0.86 | $0.96 | $0.96 | 498,356 |
2023-05-24 | $0.93 | $0.93 | $0.86 | $0.89 | $0.89 | 65,234 |
2023-05-23 | $0.90 | $0.97 | $0.88 | $0.92 | $0.92 | 214,296 |
2023-05-22 | $0.83 | $0.90 | $0.82 | $0.90 | $0.90 | 210,562 |
2023-05-19 | $0.75 | $0.83 | $0.74 | $0.83 | $0.83 | 213,073 |
2023-05-18 | $0.78 | $0.80 | $0.75 | $0.76 | $0.76 | 103,313 |
2023-05-17 | $0.80 | $0.82 | $0.77 | $0.79 | $0.79 | 151,402 |
2023-05-16 | $0.81 | $0.84 | $0.80 | $0.80 | $0.80 | 78,550 |
2023-05-15 | $0.81 | $0.84 | $0.81 | $0.83 | $0.83 | 53,900 |
2023-05-12 | $0.82 | $0.83 | $0.80 | $0.81 | $0.81 | 78,087 |
2023-05-11 | $0.82 | $0.85 | $0.82 | $0.84 | $0.84 | 49,363 |
2023-05-10 | $0.83 | $0.85 | $0.80 | $0.85 | $0.85 | 118,105 |
2023-05-09 | $0.82 | $0.83 | $0.77 | $0.81 | $0.81 | 90,979 |
2023-05-08 | $0.80 | $0.83 | $0.79 | $0.82 | $0.82 | 91,975 |
2023-05-05 | $0.80 | $0.83 | $0.76 | $0.81 | $0.81 | 120,615 |
2023-05-04 | $0.78 | $0.80 | $0.76 | $0.78 | $0.78 | 102,532 |
2023-05-03 | $0.77 | $0.80 | $0.76 | $0.77 | $0.77 | 74,817 |
2023-05-02 | $0.81 | $0.83 | $0.72 | $0.75 | $0.75 | 344,754 |
2023-05-01 | $0.76 | $0.83 | $0.76 | $0.81 | $0.81 | 149,563 |
2023-04-28 | $0.82 | $0.84 | $0.71 | $0.78 | $0.78 | 171,917 |
2023-04-27 | $0.80 | $0.84 | $0.79 | $0.82 | $0.82 | 73,857 |
2023-04-26 | $0.81 | $0.84 | $0.78 | $0.80 | $0.80 | 147,168 |
2023-04-25 | $0.88 | $0.90 | $0.82 | $0.82 | $0.82 | 155,207 |
2023-04-24 | $0.92 | $0.93 | $0.90 | $0.90 | $0.90 | 102,786 |
2023-04-21 | $1.02 | $1.02 | $0.93 | $0.93 | $0.93 | 2,307,460 |
2023-04-20 | $0.92 | $1.01 | $0.86 | $1.00 | $1.00 | 709,999 |
2023-04-19 | $0.87 | $0.92 | $0.87 | $0.92 | $0.92 | 188,072 |
2023-04-18 | $0.88 | $0.91 | $0.88 | $0.91 | $0.91 | 295,547 |
2023-04-17 | $0.84 | $0.89 | $0.83 | $0.88 | $0.88 | 251,430 |
2023-04-14 | $0.81 | $0.85 | $0.80 | $0.84 | $0.84 | 402,548 |
2023-04-13 | $0.74 | $0.83 | $0.73 | $0.83 | $0.83 | 740,019 |
2023-04-12 | $0.74 | $0.77 | $0.72 | $0.75 | $0.75 | 167,117 |
2023-04-11 | $0.71 | $0.76 | $0.71 | $0.75 | $0.75 | 96,362 |
2023-04-10 | $0.68 | $0.74 | $0.68 | $0.72 | $0.72 | 1,258,414 |
2023-04-06 | $0.73 | $0.73 | $0.68 | $0.68 | $0.68 | 977,506 |
2023-04-05 | $0.69 | $0.74 | $0.69 | $0.72 | $0.72 | 41,689 |
2023-04-04 | $0.70 | $0.71 | $0.69 | $0.70 | $0.70 | 121,032 |
2023-04-03 | $0.71 | $0.74 | $0.68 | $0.69 | $0.69 | 121,833 |
2023-03-31 | $0.72 | $0.76 | $0.72 | $0.72 | $0.72 | 110,591 |
2023-03-30 | $0.75 | $0.79 | $0.71 | $0.72 | $0.72 | 135,291 |
2023-03-29 | $0.79 | $0.82 | $0.73 | $0.75 | $0.75 | 153,899 |
2023-03-28 | $0.78 | $0.81 | $0.78 | $0.80 | $0.80 | 194,704 |
2023-03-27 | $0.76 | $0.81 | $0.76 | $0.81 | $0.81 | 318,468 |
2023-03-24 | $0.75 | $0.76 | $0.73 | $0.76 | $0.76 | 4,670,812 |
2023-03-23 | $0.79 | $0.79 | $0.73 | $0.75 | $0.75 | 453,407 |
2023-03-22 | $0.78 | $0.78 | $0.73 | $0.78 | $0.78 | 116,658 |
2023-03-21 | $0.78 | $0.81 | $0.76 | $0.78 | $0.78 | 190,575 |
2023-03-20 | $0.77 | $0.81 | $0.77 | $0.79 | $0.79 | 137,974 |
2023-03-17 | $0.85 | $0.86 | $0.75 | $0.75 | $0.75 | 811,451 |
2023-03-16 | $0.83 | $0.85 | $0.79 | $0.85 | $0.85 | 508,736 |
2023-03-15 | $0.77 | $0.82 | $0.73 | $0.82 | $0.82 | 790,297 |
2023-03-14 | $0.78 | $0.83 | $0.75 | $0.79 | $0.79 | 218,593 |
2023-03-13 | $0.78 | $0.80 | $0.73 | $0.80 | $0.80 | 248,450 |
2023-03-10 | $0.78 | $0.80 | $0.76 | $0.79 | $0.79 | 852,463 |
2023-03-09 | $0.83 | $0.83 | $0.79 | $0.81 | $0.81 | 711,255 |
2023-03-08 | $0.79 | $0.84 | $0.79 | $0.83 | $0.83 | 1,068,272 |
2023-03-07 | $0.78 | $0.81 | $0.74 | $0.80 | $0.80 | 610,818 |
2023-03-06 | $0.78 | $0.78 | $0.74 | $0.77 | $0.77 | 233,173 |
2023-03-03 | $0.77 | $0.77 | $0.74 | $0.76 | $0.76 | 227,139 |
2023-03-02 | $0.75 | $0.75 | $0.73 | $0.74 | $0.74 | 357,308 |
2023-03-01 | $0.71 | $0.76 | $0.71 | $0.75 | $0.75 | 344,735 |
2023-02-28 | $0.70 | $0.73 | $0.70 | $0.72 | $0.72 | 329,173 |
2023-02-27 | $0.70 | $0.71 | $0.69 | $0.70 | $0.70 | 182,574 |
2023-02-24 | $0.70 | $0.71 | $0.67 | $0.70 | $0.70 | 373,762 |
2023-02-23 | $0.64 | $0.70 | $0.64 | $0.70 | $0.70 | 549,757 |
2023-02-22 | $0.67 | $0.69 | $0.63 | $0.66 | $0.66 | 328,571 |
2023-02-21 | $0.63 | $0.65 | $0.63 | $0.65 | $0.65 | 317,838 |
2023-02-17 | $0.62 | $0.66 | $0.62 | $0.62 | $0.62 | 136,562 |
2023-02-16 | $0.63 | $0.67 | $0.63 | $0.63 | $0.63 | 50,930 |
2023-02-15 | $0.62 | $0.65 | $0.62 | $0.62 | $0.62 | 140,305 |
2023-02-14 | $0.62 | $0.64 | $0.62 | $0.63 | $0.63 | 251,635 |
2023-02-13 | $0.64 | $0.64 | $0.62 | $0.62 | $0.62 | 86,475 |
2023-02-10 | $0.66 | $0.69 | $0.61 | $0.63 | $0.63 | 719,668 |
2023-02-09 | $0.68 | $0.69 | $0.65 | $0.66 | $0.66 | 452,402 |
2023-02-08 | $0.69 | $0.69 | $0.66 | $0.66 | $0.66 | 506,733 |
2023-02-07 | $0.69 | $0.71 | $0.68 | $0.69 | $0.69 | 27,234 |
2023-02-06 | $0.69 | $0.72 | $0.68 | $0.69 | $0.69 | 205,671 |
2023-02-03 | $0.70 | $0.72 | $0.70 | $0.70 | $0.70 | 271,224 |
2023-02-02 | $0.70 | $0.72 | $0.67 | $0.70 | $0.70 | 198,850 |
2023-02-01 | $0.66 | $0.70 | $0.66 | $0.67 | $0.67 | 89,607 |
2023-01-31 | $0.71 | $0.72 | $0.65 | $0.65 | $0.65 | 1,442,767 |
2023-01-30 | $0.70 | $0.71 | $0.68 | $0.69 | $0.69 | 1,685,008 |
2023-01-27 | $0.65 | $0.70 | $0.65 | $0.69 | $0.69 | 233,060 |
2023-01-26 | $0.70 | $0.70 | $0.66 | $0.67 | $0.67 | 47,920 |
2023-01-25 | $0.65 | $0.70 | $0.64 | $0.70 | $0.70 | 406,795 |
2023-01-24 | $0.64 | $0.67 | $0.64 | $0.66 | $0.66 | 105,173 |
2023-01-23 | $0.68 | $0.70 | $0.64 | $0.65 | $0.65 | 467,953 |
2023-01-20 | $0.68 | $0.70 | $0.66 | $0.68 | $0.68 | 61,600 |
2023-01-19 | $0.65 | $0.68 | $0.63 | $0.67 | $0.67 | 266,362 |
2023-01-18 | $0.66 | $0.68 | $0.64 | $0.65 | $0.65 | 104,155 |
2023-01-17 | $0.67 | $0.68 | $0.64 | $0.66 | $0.66 | 466,260 |
2023-01-13 | $0.70 | $0.70 | $0.67 | $0.68 | $0.68 | 246,654 |
2023-01-12 | $0.66 | $0.70 | $0.66 | $0.68 | $0.68 | 297,992 |
2023-01-11 | $0.67 | $0.69 | $0.65 | $0.66 | $0.66 | 253,364 |
2023-01-10 | $0.67 | $0.68 | $0.66 | $0.66 | $0.66 | 369,532 |
2023-01-09 | $0.65 | $0.68 | $0.64 | $0.67 | $0.67 | 307,912 |
2023-01-06 | $0.64 | $0.67 | $0.62 | $0.64 | $0.64 | 174,824 |
2023-01-05 | $0.64 | $0.68 | $0.63 | $0.64 | $0.64 | 184,881 |
2023-01-04 | $0.64 | $0.66 | $0.63 | $0.65 | $0.65 | 122,726 |
2023-01-03 | $0.61 | $0.64 | $0.58 | $0.64 | $0.64 | 269,299 |
2022-12-30 | $0.57 | $0.61 | $0.55 | $0.58 | $0.58 | 445,744 |
2022-12-29 | $0.57 | $0.60 | $0.55 | $0.59 | $0.59 | 265,690 |
2022-12-28 | $0.54 | $0.56 | $0.54 | $0.55 | $0.55 | 310,776 |
2022-12-27 | $0.56 | $0.58 | $0.53 | $0.54 | $0.54 | 2,479,545 |
2022-12-23 | $0.61 | $0.61 | $0.56 | $0.57 | $0.57 | 349,564 |
2022-12-22 | $0.55 | $0.63 | $0.55 | $0.61 | $0.61 | 436,156 |
2022-12-21 | $0.57 | $0.59 | $0.54 | $0.56 | $0.56 | 3,371,056 |
2022-12-20 | $0.59 | $0.62 | $0.56 | $0.57 | $0.57 | 1,509,494 |
2022-12-19 | $0.62 | $0.65 | $0.59 | $0.59 | $0.59 | 483,253 |
2022-12-16 | $0.62 | $0.66 | $0.60 | $0.62 | $0.62 | 2,053,253 |
2022-12-15 | $0.63 | $0.64 | $0.63 | $0.63 | $0.63 | 202,618 |
2022-12-14 | $0.66 | $0.69 | $0.63 | $0.63 | $0.63 | 82,837 |
2022-12-13 | $0.64 | $0.67 | $0.63 | $0.67 | $0.67 | 584,556 |
2022-12-12 | $0.62 | $0.70 | $0.62 | $0.64 | $0.64 | 423,154 |
2022-12-09 | $0.62 | $0.64 | $0.62 | $0.62 | $0.62 | 265,532 |
2022-12-08 | $0.65 | $0.65 | $0.62 | $0.62 | $0.62 | 531,260 |
2022-12-07 | $0.67 | $0.67 | $0.63 | $0.63 | $0.63 | 228,432 |
2022-12-06 | $0.65 | $0.67 | $0.64 | $0.64 | $0.64 | 181,650 |
2022-12-05 | $0.66 | $0.67 | $0.64 | $0.66 | $0.66 | 324,219 |
2022-12-02 | $0.69 | $0.70 | $0.64 | $0.66 | $0.66 | 682,518 |
2022-12-01 | $0.68 | $0.69 | $0.65 | $0.68 | $0.68 | 226,272 |
2022-11-30 | $0.70 | $0.70 | $0.65 | $0.67 | $0.67 | 688,568 |
2022-11-29 | $0.70 | $0.70 | $0.66 | $0.68 | $0.68 | 226,857 |
2022-11-28 | $0.70 | $0.72 | $0.65 | $0.68 | $0.68 | 242,136 |
2022-11-25 | $0.73 | $0.73 | $0.69 | $0.71 | $0.71 | 133,238 |
2022-11-23 | $0.75 | $0.75 | $0.70 | $0.72 | $0.72 | 82,278 |
2022-11-22 | $0.72 | $0.73 | $0.68 | $0.69 | $0.69 | 5,901,871 |
2022-11-21 | $0.75 | $0.75 | $0.69 | $0.69 | $0.69 | 143,937 |
2022-11-18 | $0.72 | $0.74 | $0.71 | $0.73 | $0.73 | 214,021 |
2022-11-17 | $0.64 | $0.72 | $0.64 | $0.71 | $0.71 | 2,067,677 |
2022-11-16 | $0.70 | $0.74 | $0.63 | $0.64 | $0.64 | 602,516 |
2022-11-15 | $0.74 | $0.76 | $0.70 | $0.70 | $0.70 | 477,912 |
2022-11-14 | $0.79 | $0.80 | $0.72 | $0.74 | $0.74 | 317,902 |
2022-11-11 | $0.75 | $0.80 | $0.71 | $0.77 | $0.77 | 203,868 |
2022-11-10 | $0.70 | $0.81 | $0.70 | $0.73 | $0.73 | 292,418 |
2022-11-09 | $0.73 | $0.77 | $0.68 | $0.68 | $0.68 | 581,548 |
2022-11-08 | $0.77 | $0.82 | $0.72 | $0.73 | $0.73 | 829,087 |
2022-11-07 | $0.80 | $0.82 | $0.77 | $0.78 | $0.78 | 309,483 |
2022-11-04 | $0.83 | $0.95 | $0.73 | $0.80 | $0.80 | 1,570,246 |
2022-11-03 | $0.84 | $0.86 | $0.81 | $0.82 | $0.82 | 231,885 |
2022-11-02 | $0.88 | $0.95 | $0.84 | $0.84 | $0.84 | 293,101 |
2022-11-01 | $0.87 | $0.92 | $0.87 | $0.88 | $0.88 | 227,383 |
2022-10-31 | $0.89 | $0.91 | $0.87 | $0.87 | $0.87 | 285,547 |
2022-10-28 | $0.93 | $0.95 | $0.89 | $0.91 | $0.91 | 190,359 |
2022-10-27 | $0.90 | $0.94 | $0.90 | $0.92 | $0.92 | 73,396 |
2022-10-26 | $0.92 | $0.95 | $0.90 | $0.91 | $0.91 | 123,137 |
2022-10-25 | $0.90 | $0.95 | $0.88 | $0.92 | $0.92 | 237,290 |
2022-10-24 | $0.92 | $0.97 | $0.85 | $0.90 | $0.90 | 418,025 |
2022-10-21 | $0.85 | $0.90 | $0.85 | $0.88 | $0.88 | 155,299 |
2022-10-20 | $0.86 | $0.88 | $0.85 | $0.86 | $0.86 | 189,707 |
2022-10-19 | $0.90 | $0.93 | $0.85 | $0.86 | $0.86 | 545,080 |
2022-10-18 | $0.94 | $0.97 | $0.91 | $0.92 | $0.92 | 183,524 |
2022-10-17 | $0.92 | $0.97 | $0.90 | $0.94 | $0.94 | 156,466 |
2022-10-14 | $0.90 | $0.93 | $0.90 | $0.93 | $0.93 | 79,165 |
2022-10-13 | $0.90 | $0.92 | $0.90 | $0.91 | $0.91 | 246,313 |
2022-10-12 | $0.92 | $0.94 | $0.90 | $0.93 | $0.93 | 142,988 |
2022-10-11 | $0.92 | $0.96 | $0.91 | $0.91 | $0.91 | 167,304 |
2022-10-10 | $0.98 | $0.99 | $0.93 | $0.93 | $0.93 | 157,980 |
2022-10-07 | $1.00 | $1.02 | $0.97 | $0.98 | $0.98 | 183,169 |
2022-10-06 | $1.01 | $1.04 | $0.99 | $1.02 | $1.02 | 220,471 |
2022-10-05 | $1.03 | $1.07 | $1.01 | $1.01 | $1.01 | 178,214 |
2022-10-04 | $1.00 | $1.06 | $1.00 | $1.03 | $1.03 | 199,112 |
2022-10-03 | $1.00 | $1.06 | $0.97 | $1.00 | $1.00 | 556,495 |
2022-09-30 | $1.03 | $1.03 | $0.95 | $0.95 | $0.95 | 311,429 |
2022-09-29 | $0.97 | $0.98 | $0.92 | $0.95 | $0.95 | 232,812 |
2022-09-28 | $0.88 | $1.02 | $0.88 | $0.97 | $0.97 | 2,182,205 |
2022-09-27 | $0.93 | $0.96 | $0.88 | $0.88 | $0.88 | 190,261 |
2022-09-26 | $0.95 | $1.00 | $0.91 | $0.92 | $0.92 | 383,445 |
2022-09-23 | $1.00 | $1.01 | $0.95 | $0.97 | $0.97 | 495,065 |
2022-09-22 | $1.04 | $1.04 | $1.00 | $1.01 | $1.01 | 221,801 |
2022-09-21 | $1.03 | $1.07 | $1.02 | $1.05 | $1.05 | 671,624 |
2022-09-20 | $1.06 | $1.07 | $1.02 | $1.02 | $1.02 | 477,994 |
2022-09-19 | $1.08 | $1.10 | $1.05 | $1.06 | $1.06 | 785,663 |
2022-09-16 | $1.09 | $1.16 | $1.07 | $1.11 | $1.11 | 475,377 |
2022-09-15 | $1.09 | $1.14 | $1.09 | $1.10 | $1.10 | 258,803 |
2022-09-14 | $1.06 | $1.14 | $1.06 | $1.09 | $1.09 | 439,064 |
2022-09-13 | $1.05 | $1.11 | $1.05 | $1.06 | $1.06 | 488,250 |
2022-09-12 | $1.15 | $1.22 | $1.04 | $1.05 | $1.05 | 1,863,656 |
2022-09-09 | $1.14 | $1.21 | $1.13 | $1.14 | $1.14 | 556,650 |
2022-09-08 | $1.08 | $1.16 | $1.08 | $1.13 | $1.13 | 128,262 |
2022-09-07 | $1.07 | $1.11 | $1.05 | $1.10 | $1.10 | 217,573 |
2022-09-06 | $1.11 | $1.13 | $1.06 | $1.06 | $1.06 | 188,188 |
2022-09-02 | $1.13 | $1.15 | $1.11 | $1.11 | $1.11 | 142,002 |
2022-09-01 | $1.15 | $1.16 | $1.05 | $1.12 | $1.12 | 186,936 |
2022-08-31 | $1.21 | $1.23 | $1.10 | $1.16 | $1.16 | 389,223 |
2022-08-30 | $1.12 | $1.22 | $1.06 | $1.21 | $1.21 | 767,563 |
2022-08-29 | $1.17 | $1.17 | $1.12 | $1.12 | $1.12 | 200,840 |
2022-08-26 | $1.18 | $1.21 | $1.11 | $1.17 | $1.17 | 1,256,167 |
2022-08-25 | $1.25 | $1.30 | $1.17 | $1.19 | $1.19 | 401,962 |
2022-08-24 | $1.23 | $1.28 | $1.22 | $1.25 | $1.25 | 135,861 |
2022-08-23 | $1.23 | $1.27 | $1.20 | $1.25 | $1.25 | 185,601 |
2022-08-22 | $1.24 | $1.29 | $1.23 | $1.24 | $1.24 | 354,716 |
2022-08-19 | $1.34 | $1.34 | $1.27 | $1.27 | $1.27 | 2,166,448 |
2022-08-18 | $1.35 | $1.41 | $1.30 | $1.35 | $1.35 | 230,075 |
2022-08-17 | $1.41 | $1.44 | $1.35 | $1.35 | $1.35 | 260,755 |
2022-08-16 | $1.39 | $1.43 | $1.28 | $1.40 | $1.40 | 1,058,609 |
2022-08-15 | $1.49 | $1.50 | $1.39 | $1.41 | $1.41 | 266,493 |
2022-08-12 | $1.58 | $1.58 | $1.45 | $1.47 | $1.47 | 1,246,779 |
2022-08-11 | $1.53 | $1.59 | $1.49 | $1.51 | $1.51 | 392,436 |
2022-08-10 | $1.52 | $1.54 | $1.48 | $1.54 | $1.54 | 109,618 |
2022-08-09 | $1.52 | $1.55 | $1.48 | $1.49 | $1.49 | 461,580 |
2022-08-08 | $1.64 | $1.64 | $1.48 | $1.52 | $1.52 | 332,240 |
2022-08-05 | $1.47 | $1.61 | $1.47 | $1.61 | $1.61 | 326,438 |
2022-08-04 | $1.39 | $1.56 | $1.34 | $1.51 | $1.51 | 460,815 |
2022-08-03 | $1.32 | $1.42 | $1.27 | $1.39 | $1.39 | 902,099 |
2022-08-02 | $1.36 | $1.40 | $1.30 | $1.31 | $1.31 | 280,092 |
2022-08-01 | $1.46 | $1.50 | $1.36 | $1.38 | $1.38 | 571,803 |
2022-07-29 | $1.53 | $1.53 | $1.46 | $1.46 | $1.46 | 265,097 |
2022-07-28 | $1.61 | $1.61 | $1.53 | $1.55 | $1.55 | 219,514 |
2022-07-27 | $1.57 | $1.65 | $1.54 | $1.61 | $1.61 | 211,139 |
2022-07-26 | $1.51 | $1.60 | $1.51 | $1.55 | $1.55 | 200,455 |
2022-07-25 | $1.58 | $1.60 | $1.52 | $1.55 | $1.55 | 596,139 |
2022-07-22 | $1.71 | $1.72 | $1.57 | $1.58 | $1.58 | 298,181 |
2022-07-21 | $1.72 | $1.77 | $1.70 | $1.72 | $1.72 | 183,541 |
2022-07-20 | $1.69 | $1.77 | $1.68 | $1.74 | $1.74 | 1,059,335 |
2022-07-19 | $1.68 | $1.76 | $1.67 | $1.71 | $1.71 | 3,105,325 |
2022-07-18 | $1.71 | $1.75 | $1.66 | $1.68 | $1.68 | 594,722 |
2022-07-15 | $1.77 | $1.78 | $1.47 | $1.65 | $1.65 | 2,026,878 |
2022-07-14 | $1.73 | $1.82 | $1.67 | $1.75 | $1.75 | 1,027,612 |
2022-07-13 | $1.72 | $1.77 | $1.67 | $1.75 | $1.75 | 8,329,954 |
2022-07-12 | $1.58 | $1.79 | $1.50 | $1.74 | $1.74 | 1,945,259 |
2022-07-11 | $1.53 | $1.63 | $1.45 | $1.61 | $1.61 | 2,790,017 |
2022-07-08 | $1.40 | $1.56 | $1.35 | $1.53 | $1.53 | 3,975,830 |
2022-07-07 | $1.30 | $1.44 | $1.30 | $1.40 | $1.40 | 6,141,866 |
2022-07-06 | $1.17 | $1.23 | $1.17 | $1.23 | $1.23 | 917,187 |
2022-07-05 | $1.17 | $1.20 | $1.14 | $1.16 | $1.16 | 782,175 |
2022-07-01 | $1.19 | $1.19 | $1.13 | $1.18 | $1.18 | 574,823 |
2022-06-30 | $1.16 | $1.22 | $1.13 | $1.20 | $1.20 | 829,001 |
2022-06-29 | $1.15 | $1.20 | $1.14 | $1.18 | $1.18 | 830,464 |
2022-06-28 | $1.06 | $1.23 | $1.06 | $1.17 | $1.17 | 1,417,150 |
2022-06-27 | $1.05 | $1.07 | $1.01 | $1.06 | $1.06 | 556,073 |
2022-06-24 | $1.07 | $1.11 | $1.02 | $1.06 | $1.06 | 11,254,125 |
2022-06-23 | $1.03 | $1.08 | $1.02 | $1.08 | $1.08 | 1,376,308 |
2022-06-22 | $1.01 | $1.06 | $1.00 | $1.06 | $1.06 | 1,152,347 |
2022-06-21 | $1.03 | $1.05 | $0.98 | $1.03 | $1.03 | 1,260,013 |
2022-06-17 | $0.95 | $1.00 | $0.92 | $1.00 | $1.00 | 1,079,009 |
2022-06-16 | $0.92 | $0.97 | $0.90 | $0.97 | $0.97 | 897,415 |
2022-06-15 | $0.91 | $1.01 | $0.91 | $0.97 | $0.97 | 848,302 |
2022-06-14 | $0.95 | $0.96 | $0.92 | $0.93 | $0.93 | 327,437 |
2022-06-13 | $0.95 | $0.98 | $0.91 | $0.95 | $0.95 | 672,069 |
2022-06-10 | $1.06 | $1.06 | $0.98 | $0.99 | $0.99 | 939,849 |
2022-06-09 | $1.08 | $1.11 | $1.03 | $1.07 | $1.07 | 1,032,397 |
2022-06-08 | $1.08 | $1.11 | $1.01 | $1.09 | $1.09 | 1,966,931 |
2022-06-07 | $1.01 | $1.11 | $0.99 | $1.08 | $1.08 | 2,077,212 |
2022-06-06 | $0.99 | $1.04 | $0.97 | $1.03 | $1.03 | 1,301,530 |
2022-06-03 | $0.91 | $1.00 | $0.89 | $0.99 | $0.99 | 1,423,934 |
2022-06-02 | $0.88 | $0.93 | $0.87 | $0.92 | $0.92 | 877,938 |
2022-06-01 | $0.91 | $0.92 | $0.87 | $0.88 | $0.88 | 740,991 |
2022-05-31 | $0.90 | $0.94 | $0.88 | $0.90 | $0.90 | 744,847 |
2022-05-27 | $0.87 | $0.90 | $0.87 | $0.89 | $0.89 | 535,884 |
2022-05-26 | $0.87 | $0.90 | $0.85 | $0.87 | $0.87 | 561,769 |
2022-05-25 | $0.84 | $0.87 | $0.84 | $0.86 | $0.86 | 693,289 |
2022-05-24 | $0.82 | $0.85 | $0.82 | $0.84 | $0.84 | 545,480 |
2022-05-23 | $0.86 | $0.89 | $0.82 | $0.83 | $0.83 | 603,202 |
2022-05-20 | $0.88 | $0.89 | $0.81 | $0.86 | $0.86 | 749,364 |
2022-05-19 | $0.86 | $0.86 | $0.83 | $0.85 | $0.85 | 799,857 |
2022-05-18 | $0.85 | $0.90 | $0.83 | $0.83 | $0.83 | 1,287,031 |
2022-05-17 | $0.83 | $0.85 | $0.81 | $0.83 | $0.83 | 935,284 |
2022-05-16 | $0.85 | $0.87 | $0.80 | $0.81 | $0.81 | 1,156,897 |
2022-05-13 | $0.94 | $0.96 | $0.81 | $0.84 | $0.84 | 2,857,216 |
2022-05-12 | $0.95 | $1.01 | $0.90 | $0.91 | $0.91 | 1,620,950 |
2022-05-11 | $1.06 | $1.06 | $0.96 | $0.97 | $0.97 | 1,283,560 |
2022-05-10 | $1.02 | $1.09 | $1.01 | $1.07 | $1.07 | 1,132,379 |
2022-05-09 | $1.02 | $1.05 | $1.00 | $1.01 | $1.01 | 656,630 |
2022-05-06 | $1.05 | $1.07 | $1.01 | $1.02 | $1.02 | 618,908 |
2022-05-05 | $1.15 | $1.15 | $1.05 | $1.06 | $1.06 | 476,867 |
2022-05-04 | $1.13 | $1.17 | $1.07 | $1.15 | $1.15 | 535,456 |
2022-05-03 | $1.10 | $1.18 | $1.10 | $1.14 | $1.14 | 646,325 |
2022-05-02 | $1.11 | $1.16 | $1.07 | $1.11 | $1.11 | 1,064,330 |
2022-04-29 | $1.08 | $1.13 | $1.06 | $1.07 | $1.07 | 564,892 |
2022-04-28 | $1.08 | $1.12 | $1.03 | $1.10 | $1.10 | 1,084,181 |
2022-04-27 | $1.13 | $1.15 | $1.07 | $1.08 | $1.08 | 876,187 |
2022-04-26 | $1.18 | $1.19 | $1.11 | $1.11 | $1.11 | 435,211 |
2022-04-25 | $1.16 | $1.20 | $1.14 | $1.19 | $1.19 | 555,042 |
2022-04-22 | $1.13 | $1.15 | $1.10 | $1.14 | $1.14 | 505,063 |
2022-04-21 | $1.17 | $1.24 | $1.13 | $1.13 | $1.13 | 1,123,009 |
2022-04-20 | $1.13 | $1.15 | $1.10 | $1.14 | $1.14 | 634,260 |
2022-04-19 | $1.12 | $1.16 | $1.10 | $1.12 | $1.12 | 603,254 |
2022-04-18 | $1.20 | $1.22 | $1.12 | $1.12 | $1.12 | 875,292 |
2022-04-14 | $1.22 | $1.23 | $1.19 | $1.20 | $1.20 | 811,095 |
2022-04-13 | $1.17 | $1.20 | $1.16 | $1.18 | $1.18 | 7,578,619 |
2022-04-12 | $1.18 | $1.22 | $1.16 | $1.16 | $1.16 | 1,304,230 |
2022-04-11 | $1.22 | $1.22 | $1.17 | $1.17 | $1.17 | 715,283 |
2022-04-08 | $1.25 | $1.28 | $1.22 | $1.22 | $1.22 | 367,921 |
2022-04-07 | $1.29 | $1.32 | $1.25 | $1.26 | $1.26 | 567,940 |
2022-04-06 | $1.28 | $1.31 | $1.26 | $1.28 | $1.28 | 424,046 |
2022-04-05 | $1.33 | $1.36 | $1.30 | $1.30 | $1.30 | 423,144 |
2022-04-04 | $1.33 | $1.36 | $1.31 | $1.34 | $1.34 | 538,648 |
2022-04-01 | $1.30 | $1.34 | $1.28 | $1.30 | $1.30 | 797,994 |
2022-03-31 | $1.33 | $1.36 | $1.30 | $1.31 | $1.31 | 550,379 |
2022-03-30 | $1.39 | $1.44 | $1.34 | $1.34 | $1.34 | 611,979 |
2022-03-29 | $1.36 | $1.44 | $1.36 | $1.39 | $1.39 | 1,653,994 |
2022-03-28 | $1.48 | $1.48 | $1.36 | $1.38 | $1.38 | 711,376 |
2022-03-25 | $1.43 | $1.51 | $1.40 | $1.47 | $1.47 | 856,568 |
2022-03-24 | $1.34 | $1.46 | $1.33 | $1.40 | $1.40 | 11,939,437 |
2022-03-23 | $1.35 | $1.40 | $1.33 | $1.35 | $1.35 | 1,382,787 |
2022-03-22 | $1.36 | $1.41 | $1.35 | $1.37 | $1.37 | 346,966 |
2022-03-21 | $1.44 | $1.45 | $1.35 | $1.36 | $1.36 | 1,197,297 |
2022-03-18 | $1.36 | $1.44 | $1.35 | $1.44 | $1.44 | 1,029,257 |
2022-03-17 | $1.28 | $1.38 | $1.28 | $1.35 | $1.35 | 592,659 |
2022-03-16 | $1.26 | $1.30 | $1.23 | $1.27 | $1.27 | 413,349 |
2022-03-15 | $1.25 | $1.25 | $1.21 | $1.23 | $1.23 | 674,995 |
2022-03-14 | $1.28 | $1.29 | $1.22 | $1.23 | $1.23 | 588,247 |
2022-03-11 | $1.33 | $1.35 | $1.28 | $1.29 | $1.29 | 736,382 |
2022-03-10 | $1.33 | $1.35 | $1.31 | $1.33 | $1.33 | 387,482 |
2022-03-09 | $1.32 | $1.37 | $1.31 | $1.35 | $1.35 | 1,437,755 |
2022-03-08 | $1.27 | $1.35 | $1.25 | $1.29 | $1.29 | 644,829 |
2022-03-07 | $1.23 | $1.30 | $1.23 | $1.27 | $1.27 | 575,211 |
2022-03-04 | $1.24 | $1.27 | $1.23 | $1.23 | $1.23 | 342,189 |
2022-03-03 | $1.32 | $1.33 | $1.24 | $1.25 | $1.25 | 722,590 |
2022-03-02 | $1.31 | $1.33 | $1.29 | $1.31 | $1.31 | 480,724 |
2022-03-01 | $1.34 | $1.38 | $1.31 | $1.32 | $1.32 | 429,464 |
2022-02-28 | $1.37 | $1.41 | $1.34 | $1.34 | $1.34 | 388,200 |
2022-02-25 | $1.33 | $1.41 | $1.31 | $1.39 | $1.39 | 495,867 |
2022-02-24 | $1.28 | $1.37 | $1.27 | $1.34 | $1.34 | 1,237,633 |
2022-02-23 | $1.36 | $1.37 | $1.29 | $1.30 | $1.30 | 847,430 |
2022-02-22 | $1.34 | $1.38 | $1.33 | $1.34 | $1.34 | 577,545 |
2022-02-18 | $1.36 | $1.41 | $1.35 | $1.37 | $1.37 | 813,173 |
2022-02-17 | $1.41 | $1.43 | $1.36 | $1.37 | $1.37 | 455,876 |
2022-02-16 | $1.43 | $1.44 | $1.40 | $1.42 | $1.42 | 366,982 |
2022-02-15 | $1.40 | $1.44 | $1.40 | $1.42 | $1.42 | 361,007 |
2022-02-14 | $1.42 | $1.44 | $1.37 | $1.39 | $1.39 | 471,191 |
2022-02-11 | $1.48 | $1.50 | $1.42 | $1.42 | $1.42 | 965,230 |
2022-02-10 | $1.55 | $1.56 | $1.48 | $1.49 | $1.49 | 1,238,871 |
2022-02-09 | $1.58 | $1.61 | $1.55 | $1.56 | $1.56 | 1,915,519 |
2022-02-08 | $1.56 | $1.58 | $1.55 | $1.58 | $1.58 | 694,751 |
2022-02-07 | $1.52 | $1.59 | $1.52 | $1.58 | $1.58 | 1,040,930 |
2022-02-04 | $1.51 | $1.55 | $1.50 | $1.52 | $1.52 | 1,573,160 |
2022-02-03 | $1.55 | $1.57 | $1.50 | $1.50 | $1.50 | 652,592 |
2022-02-02 | $1.65 | $1.65 | $1.56 | $1.56 | $1.56 | 553,102 |
2022-02-01 | $1.65 | $1.68 | $1.61 | $1.65 | $1.65 | 613,160 |
2022-01-31 | $1.54 | $1.66 | $1.54 | $1.65 | $1.65 | 1,286,769 |
2022-01-28 | $1.49 | $1.55 | $1.45 | $1.55 | $1.55 | 1,022,967 |
2022-01-27 | $1.53 | $1.54 | $1.48 | $1.50 | $1.50 | 868,601 |
2022-01-26 | $1.60 | $1.62 | $1.52 | $1.52 | $1.52 | 542,804 |
2022-01-25 | $1.57 | $1.62 | $1.52 | $1.60 | $1.60 | 567,759 |
2022-01-24 | $1.53 | $1.60 | $1.47 | $1.59 | $1.59 | 1,100,923 |
2022-01-21 | $1.56 | $1.58 | $1.52 | $1.55 | $1.55 | 1,036,176 |
2022-01-20 | $1.61 | $1.62 | $1.54 | $1.54 | $1.54 | 624,910 |
2022-01-19 | $1.54 | $1.63 | $1.54 | $1.59 | $1.59 | 1,081,267 |
2022-01-18 | $1.63 | $1.64 | $1.54 | $1.54 | $1.54 | 1,182,627 |
2022-01-14 | $1.61 | $1.66 | $1.55 | $1.65 | $1.65 | 1,309,934 |
2022-01-13 | $1.62 | $1.63 | $1.58 | $1.60 | $1.60 | 909,109 |
2022-01-12 | $1.65 | $1.66 | $1.59 | $1.60 | $1.60 | 1,203,464 |
2022-01-11 | $1.66 | $1.68 | $1.61 | $1.63 | $1.63 | 1,020,954 |
2022-01-10 | $1.68 | $1.68 | $1.60 | $1.64 | $1.64 | 1,069,306 |
2022-01-07 | $1.72 | $1.76 | $1.66 | $1.68 | $1.68 | 1,066,366 |
2022-01-06 | $1.73 | $1.75 | $1.66 | $1.73 | $1.73 | 1,891,326 |
2022-01-05 | $1.80 | $1.84 | $1.72 | $1.73 | $1.73 | 1,377,262 |
2022-01-04 | $1.92 | $1.94 | $1.74 | $1.81 | $1.81 | 2,346,300 |
2022-01-03 | $1.76 | $2.04 | $1.75 | $1.95 | $1.95 | 6,904,092 |
2021-12-31 | $1.79 | $1.82 | $1.75 | $1.76 | $1.76 | 1,479,886 |
2021-12-30 | $1.76 | $1.88 | $1.76 | $1.79 | $1.79 | 1,355,119 |
2021-12-29 | $1.77 | $1.81 | $1.75 | $1.78 | $1.78 | 2,631,319 |
2021-12-28 | $1.80 | $1.86 | $1.77 | $1.78 | $1.78 | 1,039,874 |
2021-12-27 | $1.89 | $1.90 | $1.80 | $1.81 | $1.81 | 663,002 |
2021-12-23 | $1.87 | $1.91 | $1.83 | $1.87 | $1.87 | 893,215 |
2021-12-22 | $1.90 | $1.90 | $1.81 | $1.85 | $1.85 | 440,771 |
2021-12-21 | $1.91 | $1.91 | $1.83 | $1.87 | $1.87 | 752,603 |
2021-12-20 | $1.80 | $1.88 | $1.74 | $1.86 | $1.86 | 1,200,986 |
2021-12-17 | $1.81 | $1.87 | $1.74 | $1.77 | $1.77 | 2,648,826 |
2021-12-16 | $1.86 | $1.91 | $1.78 | $1.80 | $1.80 | 1,323,359 |
2021-12-15 | $1.81 | $1.87 | $1.75 | $1.85 | $1.85 | 1,216,858 |
2021-12-14 | $1.85 | $1.88 | $1.76 | $1.77 | $1.77 | 1,190,772 |
2021-12-13 | $1.86 | $1.92 | $1.78 | $1.86 | $1.86 | 1,482,097 |
2021-12-10 | $1.84 | $1.86 | $1.78 | $1.80 | $1.80 | 722,514 |
2021-12-09 | $1.85 | $1.90 | $1.83 | $1.84 | $1.84 | 769,568 |
2021-12-08 | $1.74 | $1.92 | $1.74 | $1.87 | $1.87 | 1,244,067 |
2021-12-07 | $1.78 | $1.84 | $1.76 | $1.76 | $1.76 | 1,309,803 |
2021-12-06 | $1.76 | $1.81 | $1.69 | $1.77 | $1.77 | 1,671,152 |
2021-12-03 | $1.83 | $1.83 | $1.73 | $1.76 | $1.76 | 1,038,542 |
2021-12-02 | $1.73 | $1.85 | $1.71 | $1.84 | $1.84 | 1,637,204 |
2021-12-01 | $1.78 | $1.82 | $1.74 | $1.75 | $1.75 | 2,057,154 |
2021-11-30 | $1.85 | $1.89 | $1.69 | $1.74 | $1.74 | 5,583,106 |
2021-11-29 | $1.97 | $1.98 | $1.86 | $1.87 | $1.87 | 800,321 |
2021-11-26 | $1.99 | $1.99 | $1.89 | $1.94 | $1.94 | 727,981 |
2021-11-24 | $2.02 | $2.05 | $1.97 | $2.03 | $2.03 | 514,781 |
2021-11-23 | $1.96 | $2.02 | $1.90 | $2.02 | $2.02 | 1,007,045 |
2021-11-22 | $2.00 | $2.03 | $1.95 | $1.96 | $1.96 | 951,099 |
2021-11-19 | $2.04 | $2.10 | $1.98 | $1.99 | $1.99 | 1,215,751 |
2021-11-18 | $2.09 | $2.12 | $2.02 | $2.04 | $2.04 | 653,679 |
2021-11-17 | $2.11 | $2.16 | $2.10 | $2.13 | $2.13 | 425,337 |
2021-11-16 | $2.16 | $2.16 | $2.10 | $2.15 | $2.15 | 682,913 |
2021-11-15 | $2.20 | $2.21 | $2.15 | $2.17 | $2.17 | 725,768 |
2021-11-12 | $2.23 | $2.26 | $2.15 | $2.20 | $2.20 | 773,417 |
2021-11-11 | $2.28 | $2.29 | $2.21 | $2.23 | $2.23 | 493,807 |
2021-11-10 | $2.29 | $2.35 | $2.22 | $2.27 | $2.27 | 938,856 |
2021-11-09 | $2.26 | $2.32 | $2.20 | $2.30 | $2.30 | 898,896 |
2021-11-08 | $2.19 | $2.29 | $2.18 | $2.27 | $2.27 | 636,632 |
2021-11-05 | $2.24 | $2.32 | $2.18 | $2.20 | $2.20 | 801,356 |
2021-11-04 | $2.36 | $2.36 | $2.24 | $2.28 | $2.28 | 827,355 |
2021-11-03 | $2.29 | $2.37 | $2.27 | $2.33 | $2.33 | 1,270,945 |
2021-11-02 | $2.26 | $2.32 | $2.19 | $2.31 | $2.31 | 973,891 |
2021-11-01 | $2.25 | $2.31 | $2.19 | $2.25 | $2.25 | 2,161,321 |
2021-10-29 | $2.12 | $2.28 | $2.09 | $2.27 | $2.27 | 4,721,841 |
2021-10-28 | $1.90 | $2.13 | $1.90 | $2.10 | $2.10 | 3,172,353 |
2021-10-27 | $1.93 | $1.95 | $1.89 | $1.90 | $1.90 | 976,966 |
2021-10-26 | $1.96 | $1.97 | $1.91 | $1.94 | $1.94 | 792,038 |
2021-10-25 | $1.96 | $1.98 | $1.93 | $1.95 | $1.95 | 966,881 |
2021-10-22 | $2.00 | $2.00 | $1.92 | $1.95 | $1.95 | 1,334,836 |
2021-10-21 | $2.01 | $2.06 | $1.99 | $2.00 | $2.00 | 1,087,632 |
2021-10-20 | $2.04 | $2.06 | $2.01 | $2.01 | $2.01 | 755,442 |
2021-10-19 | $2.02 | $2.06 | $2.01 | $2.04 | $2.04 | 694,397 |
2021-10-18 | $2.05 | $2.06 | $1.99 | $2.02 | $2.02 | 1,625,695 |
2021-10-15 | $2.17 | $2.17 | $2.06 | $2.06 | $2.06 | 1,355,494 |
2021-10-14 | $2.17 | $2.20 | $2.12 | $2.14 | $2.14 | 1,326,106 |
2021-10-13 | $2.17 | $2.20 | $2.10 | $2.15 | $2.15 | 1,680,137 |
2021-10-12 | $2.05 | $2.17 | $2.04 | $2.14 | $2.14 | 4,456,976 |
2021-10-11 | $2.09 | $2.13 | $2.05 | $2.05 | $2.05 | 994,838 |
2021-10-08 | $2.07 | $2.12 | $2.04 | $2.06 | $2.06 | 1,345,026 |
2021-10-07 | $2.06 | $2.12 | $2.01 | $2.06 | $2.06 | 2,325,951 |
2021-10-06 | $2.14 | $2.16 | $2.00 | $2.05 | $2.05 | 4,424,562 |
2021-10-05 | $2.42 | $2.42 | $2.15 | $2.16 | $2.16 | 7,650,937 |
2021-10-04 | $2.48 | $2.52 | $2.34 | $2.40 | $2.40 | 24,083,669 |
2021-10-01 | $2.17 | $2.21 | $2.11 | $2.18 | $2.18 | 7,193,040 |
2021-09-30 | $2.22 | $2.23 | $2.13 | $2.17 | $2.17 | 1,716,227 |
2021-09-29 | $2.30 | $2.35 | $2.19 | $2.20 | $2.20 | 1,651,950 |
2021-09-28 | $2.36 | $2.38 | $2.28 | $2.28 | $2.28 | 1,256,309 |
2021-09-27 | $2.26 | $2.46 | $2.23 | $2.37 | $2.37 | 2,211,654 |
2021-09-24 | $2.26 | $2.31 | $2.22 | $2.23 | $2.23 | 889,124 |
2021-09-23 | $2.26 | $2.30 | $2.22 | $2.28 | $2.28 | 727,743 |
2021-09-22 | $2.29 | $2.29 | $2.22 | $2.25 | $2.25 | 541,982 |
2021-09-21 | $2.24 | $2.33 | $2.22 | $2.25 | $2.25 | 587,528 |
2021-09-20 | $2.26 | $2.35 | $2.16 | $2.24 | $2.24 | 1,302,876 |
2021-09-17 | $2.21 | $2.42 | $2.18 | $2.31 | $2.31 | 11,944,941 |
2021-09-16 | $2.18 | $2.25 | $2.10 | $2.23 | $2.23 | 2,273,666 |
2021-09-15 | $2.19 | $2.22 | $2.13 | $2.17 | $2.17 | 1,703,255 |
2021-09-14 | $2.28 | $2.29 | $2.16 | $2.17 | $2.17 | 1,538,000 |
2021-09-13 | $2.24 | $2.37 | $2.13 | $2.27 | $2.27 | 3,083,184 |
2021-09-10 | $2.32 | $2.34 | $2.24 | $2.24 | $2.24 | 1,323,737 |
2021-09-09 | $2.30 | $2.39 | $2.27 | $2.34 | $2.34 | 1,021,283 |
2021-09-08 | $2.34 | $2.36 | $2.28 | $2.30 | $2.30 | 835,215 |
2021-09-07 | $2.34 | $2.36 | $2.27 | $2.32 | $2.32 | 1,308,826 |
2021-09-03 | $2.50 | $2.51 | $2.33 | $2.34 | $2.34 | 1,357,782 |
2021-09-02 | $2.50 | $2.57 | $2.45 | $2.53 | $2.53 | 851,561 |
2021-09-01 | $2.48 | $2.50 | $2.42 | $2.50 | $2.50 | 862,478 |
2021-08-31 | $2.41 | $2.46 | $2.40 | $2.43 | $2.43 | 728,414 |
2021-08-30 | $2.43 | $2.53 | $2.36 | $2.39 | $2.39 | 1,104,805 |
2021-08-27 | $2.30 | $2.44 | $2.28 | $2.40 | $2.40 | 1,102,923 |
2021-08-26 | $2.42 | $2.43 | $2.30 | $2.30 | $2.30 | 819,542 |
2021-08-25 | $2.32 | $2.42 | $2.30 | $2.40 | $2.40 | 853,461 |
2021-08-24 | $2.36 | $2.39 | $2.28 | $2.35 | $2.35 | 577,625 |
2021-08-23 | $2.18 | $2.37 | $2.16 | $2.35 | $2.35 | 1,468,753 |
2021-08-20 | $2.11 | $2.19 | $2.07 | $2.17 | $2.17 | 1,069,456 |
2021-08-19 | $2.21 | $2.21 | $2.08 | $2.08 | $2.08 | 1,337,691 |
2021-08-18 | $2.27 | $2.31 | $2.19 | $2.21 | $2.21 | 1,196,112 |
2021-08-17 | $2.21 | $2.32 | $2.17 | $2.31 | $2.31 | 1,149,557 |
2021-08-16 | $2.34 | $2.34 | $2.22 | $2.22 | $2.22 | 1,315,175 |
2021-08-13 | $2.44 | $2.44 | $2.32 | $2.34 | $2.34 | 1,356,807 |
2021-08-12 | $2.48 | $2.48 | $2.39 | $2.45 | $2.45 | 1,013,562 |
2021-08-11 | $2.48 | $2.51 | $2.44 | $2.46 | $2.46 | 975,300 |
2021-08-10 | $2.57 | $2.57 | $2.41 | $2.49 | $2.49 | 1,157,739 |
2021-08-09 | $2.48 | $2.58 | $2.45 | $2.54 | $2.54 | 1,769,159 |
2021-08-06 | $2.36 | $2.59 | $2.32 | $2.48 | $2.48 | 2,500,020 |
2021-08-05 | $2.31 | $2.42 | $2.30 | $2.41 | $2.41 | 1,896,959 |
2021-08-04 | $2.34 | $2.42 | $2.29 | $2.32 | $2.32 | 1,729,841 |
2021-08-03 | $2.40 | $2.41 | $2.32 | $2.36 | $2.36 | 1,519,261 |
2021-08-02 | $2.28 | $2.40 | $2.23 | $2.38 | $2.38 | 2,785,821 |
2021-07-30 | $2.38 | $2.45 | $2.27 | $2.27 | $2.27 | 2,226,066 |
2021-07-29 | $2.37 | $2.53 | $2.33 | $2.38 | $2.38 | 2,418,138 |
2021-07-28 | $2.33 | $2.39 | $2.31 | $2.37 | $2.37 | 2,607,867 |
2021-07-27 | $2.42 | $2.44 | $2.29 | $2.32 | $2.32 | 2,080,751 |
2021-07-26 | $2.33 | $2.51 | $2.26 | $2.43 | $2.43 | 4,636,812 |
2021-07-23 | $2.49 | $2.55 | $2.26 | $2.36 | $2.36 | 9,839,508 |
2021-07-22 | $3.13 | $3.16 | $3.04 | $3.06 | $3.06 | 1,555,463 |
2021-07-21 | $3.09 | $3.15 | $3.04 | $3.15 | $3.15 | 1,225,136 |
2021-07-20 | $2.99 | $3.12 | $2.96 | $3.11 | $3.11 | 2,105,399 |
2021-07-19 | $3.07 | $3.10 | $2.94 | $2.96 | $2.96 | 4,553,279 |
2021-07-16 | $3.12 | $3.20 | $3.07 | $3.09 | $3.09 | 1,368,125 |
2021-07-15 | $3.15 | $3.17 | $3.02 | $3.10 | $3.10 | 1,729,580 |
2021-07-14 | $3.35 | $3.35 | $3.15 | $3.16 | $3.16 | 2,168,139 |
2021-07-13 | $3.42 | $3.45 | $3.37 | $3.38 | $3.38 | 1,037,769 |
2021-07-12 | $3.55 | $3.66 | $3.42 | $3.43 | $3.43 | 999,829 |
2021-07-09 | $3.44 | $3.56 | $3.40 | $3.54 | $3.54 | 1,181,823 |
2021-07-08 | $3.37 | $3.49 | $3.33 | $3.44 | $3.44 | 2,000,914 |
2021-07-07 | $3.41 | $3.45 | $3.31 | $3.40 | $3.40 | 2,328,866 |
2021-07-06 | $3.51 | $3.55 | $3.40 | $3.40 | $3.40 | 1,697,220 |
2021-07-02 | $3.59 | $3.62 | $3.47 | $3.55 | $3.55 | 1,271,065 |
2021-07-01 | $3.54 | $3.60 | $3.44 | $3.60 | $3.60 | 1,698,053 |
2021-06-30 | $3.56 | $3.57 | $3.42 | $3.50 | $3.50 | 1,741,054 |
2021-06-29 | $3.66 | $3.70 | $3.52 | $3.52 | $3.52 | 2,047,899 |
2021-06-28 | $3.78 | $3.79 | $3.62 | $3.67 | $3.67 | 2,544,049 |
2021-06-25 | $3.72 | $3.86 | $3.57 | $3.82 | $3.82 | 6,132,817 |
2021-06-24 | $3.64 | $3.77 | $3.64 | $3.74 | $3.74 | 1,887,561 |
2021-06-23 | $3.62 | $3.68 | $3.57 | $3.66 | $3.66 | 1,175,100 |
2021-06-22 | $3.63 | $3.65 | $3.49 | $3.62 | $3.62 | 1,721,618 |
2021-06-21 | $3.67 | $3.73 | $3.59 | $3.65 | $3.65 | 1,678,517 |
2021-06-18 | $3.71 | $3.74 | $3.51 | $3.67 | $3.67 | 8,512,966 |
2021-06-17 | $3.66 | $3.75 | $3.63 | $3.73 | $3.73 | 1,510,841 |
2021-06-16 | $3.63 | $3.74 | $3.56 | $3.65 | $3.65 | 1,548,103 |
2021-06-15 | $3.67 | $3.70 | $3.60 | $3.66 | $3.66 | 1,261,953 |
2021-06-14 | $3.73 | $3.77 | $3.60 | $3.68 | $3.68 | 2,172,062 |
2021-06-11 | $3.71 | $3.80 | $3.58 | $3.72 | $3.72 | 2,074,047 |
2021-06-10 | $3.58 | $3.69 | $3.57 | $3.66 | $3.66 | 2,069,908 |
2021-06-09 | $3.55 | $3.64 | $3.53 | $3.61 | $3.61 | 2,078,861 |
2021-06-08 | $3.55 | $3.58 | $3.45 | $3.53 | $3.53 | 1,837,765 |
2021-06-07 | $3.38 | $3.55 | $3.36 | $3.52 | $3.52 | 3,502,687 |
2021-06-04 | $3.40 | $3.41 | $3.35 | $3.36 | $3.36 | 2,162,923 |
2021-06-03 | $3.37 | $3.47 | $3.37 | $3.38 | $3.38 | 1,692,828 |
2021-06-02 | $3.53 | $3.55 | $3.35 | $3.43 | $3.43 | 3,973,740 |
2021-06-01 | $3.51 | $3.58 | $3.42 | $3.51 | $3.51 | 1,773,316 |
2021-05-28 | $3.57 | $3.61 | $3.45 | $3.46 | $3.46 | 1,380,930 |
2021-05-27 | $3.55 | $3.67 | $3.52 | $3.52 | $3.52 | 1,815,097 |
2021-05-26 | $3.42 | $3.59 | $3.41 | $3.58 | $3.58 | 1,658,827 |
2021-05-25 | $3.45 | $3.48 | $3.40 | $3.40 | $3.40 | 1,837,300 |
2021-05-24 | $3.48 | $3.48 | $3.34 | $3.42 | $3.42 | 3,168,962 |
2021-05-21 | $3.54 | $3.58 | $3.45 | $3.47 | $3.47 | 1,173,295 |
2021-05-20 | $3.46 | $3.59 | $3.45 | $3.52 | $3.52 | 2,113,330 |
2021-05-19 | $3.53 | $3.55 | $3.42 | $3.48 | $3.48 | 2,037,146 |
2021-05-18 | $3.62 | $3.66 | $3.53 | $3.57 | $3.57 | 2,040,952 |
2021-05-17 | $3.62 | $3.68 | $3.52 | $3.58 | $3.58 | 1,932,663 |
2021-05-14 | $3.64 | $3.73 | $3.58 | $3.60 | $3.60 | 2,359,962 |
2021-05-13 | $3.67 | $3.77 | $3.55 | $3.62 | $3.62 | 2,475,179 |
2021-05-12 | $3.63 | $4.01 | $3.58 | $3.70 | $3.70 | 5,955,690 |
2021-05-11 | $3.65 | $3.74 | $3.47 | $3.62 | $3.62 | 3,883,901 |
2021-05-10 | $3.80 | $3.85 | $3.67 | $3.74 | $3.74 | 2,388,365 |
2021-05-07 | $3.64 | $3.87 | $3.60 | $3.78 | $3.78 | 3,347,478 |
2021-05-06 | $3.64 | $3.70 | $3.55 | $3.69 | $3.69 | 3,402,827 |
2021-05-05 | $3.61 | $3.75 | $3.46 | $3.66 | $3.66 | 3,794,275 |
2021-05-04 | $3.70 | $3.71 | $3.51 | $3.61 | $3.61 | 4,207,447 |
2021-05-03 | $4.00 | $4.06 | $3.68 | $3.72 | $3.72 | 9,686,377 |
2021-04-30 | $3.95 | $4.22 | $3.86 | $3.90 | $3.90 | 18,347,842 |
2021-04-29 | $4.34 | $4.46 | $3.78 | $3.83 | $3.83 | 38,777,445 |
2021-04-28 | $9.91 | $10.33 | $9.82 | $10.16 | $10.16 | 2,895,826 |
2021-04-27 | $10.00 | $10.30 | $9.69 | $9.86 | $9.86 | 571,255 |
2021-04-26 | $9.50 | $10.08 | $9.36 | $9.96 | $9.96 | 1,282,976 |
2021-04-23 | $9.56 | $9.70 | $9.44 | $9.50 | $9.50 | 938,909 |
2021-04-22 | $9.27 | $9.77 | $8.98 | $9.56 | $9.56 | 944,504 |
2021-04-21 | $8.96 | $9.27 | $8.71 | $9.22 | $9.22 | 689,041 |
2021-04-20 | $8.83 | $9.13 | $8.70 | $8.92 | $8.92 | 504,829 |
2021-04-19 | $8.83 | $9.11 | $8.70 | $8.96 | $8.96 | 665,803 |
2021-04-16 | $9.38 | $9.38 | $8.58 | $8.86 | $8.86 | 1,075,277 |
2021-04-15 | $9.30 | $9.55 | $9.20 | $9.40 | $9.40 | 484,152 |
2021-04-14 | $9.12 | $9.52 | $9.00 | $9.17 | $9.17 | 694,189 |
2021-04-13 | $9.04 | $9.13 | $8.75 | $9.02 | $9.02 | 891,193 |
2021-04-12 | $9.05 | $9.31 | $8.90 | $9.07 | $9.07 | 687,558 |
2021-04-09 | $9.60 | $9.60 | $8.98 | $9.08 | $9.08 | 1,239,242 |
2021-04-08 | $9.67 | $10.01 | $9.59 | $9.71 | $9.71 | 783,620 |
2021-04-07 | $9.62 | $10.07 | $9.58 | $9.61 | $9.61 | 747,897 |
2021-04-06 | $10.55 | $10.64 | $9.84 | $9.89 | $9.89 | 752,744 |
2021-04-05 | $10.47 | $10.85 | $10.24 | $10.56 | $10.56 | 753,069 |
2021-04-01 | $9.92 | $10.40 | $9.88 | $10.08 | $10.08 | 744,118 |
2021-03-31 | $9.53 | $10.23 | $9.53 | $9.86 | $9.86 | 707,545 |
2021-03-30 | $9.30 | $9.81 | $9.10 | $9.45 | $9.45 | 432,143 |
2021-03-29 | $9.92 | $10.16 | $9.41 | $9.43 | $9.43 | 684,525 |
2021-03-26 | $10.14 | $10.23 | $9.61 | $9.94 | $9.94 | 695,271 |
2021-03-25 | $9.72 | $10.36 | $9.60 | $10.21 | $10.21 | 1,317,367 |
2021-03-24 | $9.90 | $10.05 | $9.23 | $9.26 | $9.26 | 1,062,004 |
2021-03-23 | $10.78 | $10.78 | $9.80 | $9.86 | $9.86 | 907,067 |
2021-03-22 | $11.00 | $11.18 | $10.69 | $10.83 | $10.83 | 423,534 |
2021-03-19 | $10.42 | $11.14 | $10.21 | $10.93 | $10.93 | 2,551,879 |
2021-03-18 | $10.88 | $11.20 | $10.27 | $10.29 | $10.29 | 909,126 |
2021-03-17 | $10.47 | $10.80 | $10.27 | $10.76 | $10.76 | 757,492 |
2021-03-16 | $10.65 | $10.89 | $10.36 | $10.56 | $10.56 | 488,726 |
2021-03-15 | $10.75 | $10.83 | $10.54 | $10.65 | $10.65 | 522,695 |
2021-03-12 | $11.11 | $11.24 | $10.65 | $10.67 | $10.67 | 555,334 |
2021-03-11 | $11.22 | $11.46 | $11.03 | $11.17 | $11.17 | 642,691 |
2021-03-10 | $11.52 | $11.59 | $10.83 | $11.00 | $11.00 | 644,731 |
2021-03-09 | $10.78 | $11.52 | $10.78 | $11.33 | $11.33 | 450,015 |
2021-03-08 | $11.25 | $11.33 | $10.38 | $10.55 | $10.55 | 816,455 |
2021-03-05 | $11.02 | $11.34 | $10.45 | $11.12 | $11.12 | 1,203,506 |
2021-03-04 | $11.30 | $11.86 | $10.59 | $10.96 | $10.96 | 1,351,051 |
2021-03-03 | $12.17 | $12.43 | $11.29 | $11.30 | $11.30 | 850,320 |
2021-03-02 | $13.02 | $13.16 | $12.15 | $12.15 | $12.15 | 671,437 |
2021-03-01 | $13.00 | $13.46 | $12.85 | $13.32 | $13.32 | 863,572 |
2021-02-26 | $12.61 | $12.99 | $12.00 | $12.83 | $12.83 | 1,250,677 |
2021-02-25 | $13.12 | $13.37 | $12.47 | $12.52 | $12.52 | 658,822 |
2021-02-24 | $13.46 | $13.88 | $13.10 | $13.29 | $13.29 | 630,437 |
2021-02-23 | $12.01 | $13.39 | $11.96 | $13.33 | $13.33 | 1,453,263 |
2021-02-22 | $12.75 | $12.85 | $12.42 | $12.50 | $12.50 | 508,226 |
2021-02-19 | $12.83 | $13.48 | $12.79 | $12.85 | $12.85 | 397,873 |
2021-02-18 | $13.24 | $13.24 | $12.51 | $12.84 | $12.84 | 500,633 |
2021-02-17 | $13.27 | $13.74 | $12.97 | $13.31 | $13.31 | 651,291 |
2021-02-16 | $13.45 | $13.73 | $13.14 | $13.44 | $13.44 | 564,365 |
2021-02-12 | $13.70 | $14.28 | $13.14 | $13.43 | $13.43 | 757,109 |
2021-02-11 | $14.02 | $14.10 | $13.51 | $13.88 | $13.88 | 457,324 |
2021-02-10 | $14.10 | $14.60 | $13.65 | $13.77 | $13.77 | 523,601 |
2021-02-09 | $14.45 | $14.57 | $14.13 | $14.24 | $14.24 | 493,506 |
2021-02-08 | $14.23 | $14.55 | $14.08 | $14.36 | $14.36 | 731,759 |
2021-02-05 | $13.83 | $14.03 | $13.60 | $14.01 | $14.01 | 689,679 |
2021-02-04 | $13.18 | $13.63 | $13.04 | $13.62 | $13.62 | 479,626 |
2021-02-03 | $13.08 | $13.57 | $13.08 | $13.18 | $13.18 | 422,264 |
2021-02-02 | $12.65 | $13.26 | $12.31 | $13.25 | $13.25 | 537,428 |
2021-02-01 | $12.37 | $12.39 | $11.84 | $12.35 | $12.35 | 799,785 |
2021-01-29 | $12.23 | $12.84 | $12.10 | $12.33 | $12.33 | 599,201 |
2021-01-28 | $12.47 | $12.97 | $12.22 | $12.27 | $12.27 | 953,507 |
2021-01-27 | $12.88 | $13.15 | $12.07 | $12.16 | $12.16 | 920,567 |
2021-01-26 | $13.92 | $13.97 | $12.87 | $12.89 | $12.89 | 670,214 |
2021-01-25 | $13.31 | $13.90 | $13.18 | $13.77 | $13.77 | 782,257 |
2021-01-22 | $13.46 | $13.50 | $13.05 | $13.39 | $13.39 | 647,338 |
2021-01-21 | $13.76 | $14.00 | $13.02 | $13.42 | $13.42 | 1,505,020 |
2021-01-20 | $13.26 | $14.79 | $13.18 | $13.92 | $13.92 | 2,466,851 |
2021-01-19 | $11.49 | $12.23 | $11.31 | $12.17 | $12.17 | 1,128,837 |
2021-01-15 | $12.04 | $12.04 | $11.34 | $11.37 | $11.37 | 657,888 |
2021-01-14 | $11.43 | $12.11 | $11.43 | $11.96 | $11.96 | 971,071 |
2021-01-13 | $11.82 | $12.00 | $11.34 | $11.38 | $11.38 | 663,431 |
2021-01-12 | $12.20 | $12.49 | $11.73 | $11.77 | $11.77 | 804,545 |
2021-01-11 | $11.80 | $12.23 | $11.67 | $12.19 | $12.19 | 446,486 |
2021-01-08 | $12.16 | $12.49 | $11.59 | $11.90 | $11.90 | 824,527 |
2021-01-07 | $11.37 | $12.18 | $11.25 | $11.96 | $11.96 | 900,305 |
2021-01-06 | $11.58 | $11.66 | $10.56 | $11.44 | $11.44 | 1,435,139 |
2021-01-05 | $11.98 | $12.19 | $11.44 | $11.58 | $11.58 | 1,031,260 |
2021-01-04 | $10.83 | $12.15 | $10.55 | $11.98 | $11.98 | 2,020,922 |
2020-12-31 | $11.76 | $11.76 | $10.80 | $10.84 | $10.84 | 745,128 |
2020-12-30 | $11.90 | $12.33 | $11.72 | $11.80 | $11.80 | 440,670 |
2020-12-29 | $11.90 | $12.00 | $11.42 | $11.86 | $11.86 | 783,324 |
2020-12-28 | $12.40 | $12.62 | $11.80 | $11.85 | $11.85 | 577,213 |
2020-12-24 | $12.52 | $12.89 | $12.23 | $12.28 | $12.28 | 306,970 |
2020-12-23 | $12.94 | $12.94 | $12.16 | $12.49 | $12.49 | 1,202,631 |
2020-12-22 | $12.92 | $13.34 | $12.66 | $12.91 | $12.91 | 1,084,027 |
2020-12-21 | $12.15 | $12.83 | $11.75 | $12.77 | $12.77 | 1,465,989 |
2020-12-18 | $12.62 | $12.75 | $11.58 | $12.34 | $12.34 | 4,594,187 |
2020-12-17 | $12.38 | $12.74 | $11.94 | $12.71 | $12.71 | 1,121,566 |
2020-12-16 | $13.50 | $13.53 | $12.32 | $12.33 | $12.33 | 1,117,040 |
2020-12-15 | $13.35 | $13.59 | $12.50 | $13.42 | $13.42 | 1,450,354 |
2020-12-14 | $13.18 | $14.54 | $13.18 | $14.01 | $14.01 | 1,212,915 |
2020-12-11 | $12.68 | $13.26 | $12.55 | $12.95 | $12.95 | 502,698 |
2020-12-10 | $12.86 | $13.15 | $12.53 | $12.75 | $12.75 | 1,524,073 |
2020-12-09 | $13.65 | $13.85 | $12.41 | $12.82 | $12.82 | 2,527,049 |
2020-12-08 | $13.34 | $13.83 | $13.31 | $13.50 | $13.50 | 1,279,686 |
2020-12-07 | $13.75 | $13.99 | $13.31 | $13.40 | $13.40 | 876,947 |
2020-12-04 | $14.26 | $14.44 | $13.70 | $13.71 | $13.71 | 608,000 |
2020-12-03 | $14.17 | $14.70 | $14.06 | $14.26 | $14.26 | 753,805 |
2020-12-02 | $13.69 | $14.19 | $13.51 | $14.02 | $14.02 | 575,144 |
2020-12-01 | $13.92 | $14.08 | $13.44 | $13.69 | $13.69 | 554,862 |
2020-11-30 | $14.16 | $14.36 | $13.16 | $13.59 | $13.59 | 628,200 |
2020-11-27 | $13.85 | $14.24 | $13.85 | $14.10 | $14.10 | 363,476 |
2020-11-25 | $14.15 | $14.42 | $13.77 | $13.81 | $13.81 | 499,844 |
2020-11-24 | $14.24 | $14.58 | $13.96 | $14.21 | $14.21 | 795,022 |
2020-11-23 | $13.06 | $14.04 | $13.00 | $13.97 | $13.97 | 1,217,820 |
2020-11-20 | $12.49 | $13.10 | $12.32 | $13.00 | $13.00 | 723,008 |
2020-11-19 | $12.23 | $12.69 | $12.15 | $12.68 | $12.68 | 358,676 |
2020-11-18 | $12.28 | $12.73 | $12.08 | $12.24 | $12.24 | 504,920 |
2020-11-17 | $11.96 | $12.25 | $11.58 | $12.15 | $12.15 | 716,886 |
2020-11-16 | $13.02 | $13.08 | $11.65 | $11.96 | $11.96 | 2,076,546 |
2020-11-13 | $13.62 | $13.68 | $12.42 | $12.61 | $12.61 | 1,195,901 |
2020-11-12 | $13.49 | $13.69 | $13.07 | $13.37 | $13.37 | 1,405,230 |
2020-11-11 | $13.39 | $13.57 | $12.92 | $13.37 | $13.37 | 714,265 |
2020-11-10 | $13.24 | $13.30 | $12.67 | $13.20 | $13.20 | 1,225,429 |
2020-11-09 | $12.73 | $13.48 | $12.44 | $13.04 | $13.04 | 927,740 |
2020-11-06 | $12.10 | $12.72 | $11.92 | $12.02 | $12.02 | 719,551 |
2020-11-05 | $13.25 | $13.25 | $11.81 | $12.18 | $12.18 | 1,652,543 |
2020-11-04 | $12.69 | $13.54 | $12.27 | $13.04 | $13.04 | 1,000,108 |
2020-11-03 | $11.54 | $12.28 | $11.51 | $12.12 | $12.12 | 1,028,852 |
2020-11-02 | $11.12 | $11.39 | $10.82 | $11.34 | $11.34 | 825,105 |
2020-10-30 | $11.11 | $11.19 | $10.66 | $10.91 | $10.91 | 684,175 |
2020-10-29 | $11.53 | $11.70 | $11.04 | $11.22 | $11.22 | 568,215 |
2020-10-28 | $11.81 | $11.91 | $11.40 | $11.51 | $11.51 | 717,669 |
2020-10-27 | $11.88 | $12.24 | $11.68 | $12.18 | $12.18 | 511,244 |
2020-10-26 | $12.32 | $12.41 | $11.71 | $11.88 | $11.88 | 753,659 |
2020-10-23 | $12.43 | $12.58 | $12.22 | $12.36 | $12.36 | 637,352 |
2020-10-22 | $11.79 | $12.47 | $11.77 | $12.29 | $12.29 | 723,601 |
2020-10-21 | $11.70 | $11.83 | $11.28 | $11.68 | $11.68 | 689,964 |
2020-10-20 | $11.66 | $11.94 | $11.53 | $11.67 | $11.67 | 544,475 |
2020-10-19 | $12.52 | $12.52 | $11.48 | $11.56 | $11.56 | 809,577 |
2020-10-16 | $12.05 | $12.58 | $12.00 | $12.33 | $12.33 | 770,799 |
2020-10-15 | $11.63 | $12.11 | $11.45 | $12.06 | $12.06 | 1,237,087 |
2020-10-14 | $11.73 | $12.10 | $11.44 | $11.86 | $11.86 | 1,399,142 |
2020-10-13 | $11.24 | $11.82 | $11.24 | $11.71 | $11.71 | 1,067,693 |
2020-10-12 | $11.28 | $11.32 | $10.90 | $11.25 | $11.25 | 430,700 |
2020-10-09 | $11.22 | $11.37 | $11.00 | $11.14 | $11.14 | 552,241 |
2020-10-08 | $11.25 | $11.25 | $10.78 | $11.06 | $11.06 | 578,292 |
2020-10-07 | $10.38 | $11.17 | $10.38 | $10.99 | $10.99 | 713,975 |
2020-10-06 | $10.73 | $10.86 | $10.29 | $10.35 | $10.35 | 531,175 |
2020-10-05 | $9.92 | $10.93 | $9.92 | $10.73 | $10.73 | 1,035,700 |
2020-10-02 | $10.25 | $10.42 | $9.83 | $9.84 | $9.84 | 832,432 |
2020-10-01 | $10.62 | $10.89 | $10.22 | $10.52 | $10.52 | 1,248,891 |
2020-09-30 | $10.44 | $10.52 | $10.10 | $10.30 | $10.30 | 1,322,265 |
2020-09-29 | $10.28 | $10.62 | $10.16 | $10.45 | $10.45 | 706,832 |
2020-09-28 | $10.98 | $10.98 | $10.19 | $10.34 | $10.34 | 760,875 |
2020-09-25 | $10.43 | $10.91 | $10.43 | $10.81 | $10.81 | 1,663,528 |
2020-09-24 | $11.16 | $11.24 | $10.29 | $10.50 | $10.50 | 1,544,031 |
2020-09-23 | $11.69 | $11.82 | $11.24 | $11.27 | $11.27 | 906,331 |
2020-09-22 | $11.59 | $11.97 | $11.45 | $11.87 | $11.87 | 1,553,670 |
2020-09-21 | $12.01 | $12.03 | $11.43 | $11.54 | $11.54 | 1,522,101 |
2020-09-18 | $13.01 | $13.08 | $12.07 | $12.38 | $12.38 | 6,735,866 |
2020-09-17 | $12.55 | $12.96 | $12.38 | $12.83 | $12.83 | 342,890 |
2020-09-16 | $12.95 | $13.31 | $12.74 | $12.85 | $12.85 | 667,714 |
2020-09-15 | $12.87 | $13.13 | $12.71 | $12.83 | $12.83 | 711,613 |
2020-09-14 | $12.09 | $12.90 | $12.09 | $12.70 | $12.70 | 1,082,650 |
2020-09-11 | $11.74 | $12.29 | $11.64 | $11.89 | $11.89 | 1,489,505 |
2020-09-10 | $11.94 | $12.23 | $11.53 | $11.58 | $11.58 | 955,267 |
2020-09-09 | $11.93 | $12.15 | $11.79 | $11.92 | $11.92 | 1,916,717 |
2020-09-08 | $11.40 | $11.95 | $11.20 | $11.70 | $11.70 | 759,913 |
2020-09-04 | $11.85 | $12.05 | $11.00 | $11.61 | $11.61 | 769,274 |
2020-09-03 | $12.09 | $12.29 | $11.63 | $11.95 | $11.95 | 970,919 |
2020-09-02 | $11.90 | $12.32 | $11.90 | $12.31 | $12.31 | 511,716 |
2020-09-01 | $12.18 | $12.24 | $11.86 | $11.95 | $11.95 | 1,575,690 |
2020-08-31 | $11.93 | $12.28 | $11.66 | $12.20 | $12.20 | 1,537,886 |
2020-08-28 | $11.97 | $12.06 | $11.50 | $11.99 | $11.99 | 774,515 |
2020-08-27 | $12.19 | $12.34 | $11.82 | $11.96 | $11.96 | 1,079,345 |
2020-08-26 | $12.71 | $12.84 | $12.14 | $12.31 | $12.31 | 819,356 |
2020-08-25 | $12.42 | $12.95 | $12.26 | $12.91 | $12.91 | 1,045,963 |
2020-08-24 | $12.94 | $13.02 | $12.45 | $12.50 | $12.50 | 1,684,096 |
2020-08-21 | $13.17 | $13.36 | $12.76 | $12.97 | $12.97 | 1,132,746 |
2020-08-20 | $13.44 | $13.78 | $13.01 | $13.15 | $13.15 | 1,825,180 |
2020-08-19 | $13.50 | $13.69 | $12.81 | $13.01 | $13.01 | 1,649,149 |
2020-08-18 | $13.79 | $13.79 | $13.01 | $13.53 | $13.53 | 1,042,012 |
2020-08-17 | $13.26 | $13.71 | $13.22 | $13.70 | $13.70 | 1,380,193 |
2020-08-14 | $12.64 | $13.51 | $12.61 | $13.29 | $13.29 | 3,118,368 |
2020-08-13 | $12.85 | $13.13 | $11.75 | $12.51 | $12.51 | 10,906,856 |
2020-08-12 | $14.93 | $15.97 | $13.36 | $14.90 | $14.90 | 2,173,442 |
2020-08-11 | $18.72 | $18.72 | $15.56 | $15.59 | $15.59 | 2,226,205 |
2020-08-10 | $18.48 | $18.85 | $18.01 | $18.70 | $18.70 | 748,772 |
2020-08-07 | $17.77 | $19.25 | $17.77 | $18.46 | $18.46 | 601,190 |
2020-08-06 | $18.18 | $18.59 | $17.67 | $17.79 | $17.79 | 329,158 |
2020-08-05 | $17.91 | $18.37 | $17.61 | $18.20 | $18.20 | 463,906 |
2020-08-04 | $17.90 | $18.03 | $17.38 | $17.64 | $17.64 | 560,448 |
2020-08-03 | $16.80 | $18.07 | $16.71 | $17.88 | $17.88 | 1,152,541 |
2020-07-31 | $17.74 | $17.74 | $16.55 | $16.77 | $16.77 | 1,107,208 |
2020-07-30 | $16.58 | $17.83 | $16.53 | $17.66 | $17.66 | 685,442 |
2020-07-29 | $16.69 | $17.10 | $16.53 | $16.85 | $16.85 | 650,323 |
2020-07-28 | $17.61 | $17.61 | $16.59 | $16.65 | $16.65 | 730,225 |
2020-07-27 | $17.37 | $17.67 | $16.75 | $17.64 | $17.64 | 1,224,192 |
2020-07-24 | $17.20 | $17.49 | $16.60 | $17.21 | $17.21 | 737,539 |
2020-07-23 | $17.19 | $17.88 | $17.08 | $17.27 | $17.27 | 806,636 |
2020-07-22 | $16.87 | $17.70 | $16.87 | $17.38 | $17.38 | 836,828 |
2020-07-21 | $17.24 | $17.75 | $16.59 | $16.78 | $16.78 | 1,069,155 |
2020-07-20 | $18.10 | $18.48 | $17.23 | $17.38 | $17.38 | 856,989 |
2020-07-17 | $17.53 | $18.64 | $17.43 | $18.29 | $18.29 | 1,022,200 |
2020-07-16 | $17.91 | $17.99 | $17.30 | $17.53 | $17.53 | 1,449,000 |
2020-07-15 | $19.05 | $19.24 | $17.93 | $18.08 | $18.08 | 890,900 |
2020-07-14 | $17.91 | $18.57 | $17.61 | $18.42 | $18.42 | 1,535,900 |
2020-07-13 | $20.00 | $20.85 | $18.20 | $18.28 | $18.28 | 1,809,500 |
2020-07-10 | $21.07 | $21.19 | $19.74 | $19.88 | $19.88 | 1,042,300 |
2020-07-09 | $21.62 | $21.77 | $20.67 | $21.13 | $21.13 | 444,600 |
2020-07-08 | $21.16 | $21.92 | $20.68 | $21.64 | $21.64 | 840,800 |
2020-07-07 | $20.45 | $21.36 | $20.20 | $20.48 | $20.48 | 600,500 |
2020-07-06 | $21.22 | $21.28 | $20.41 | $20.46 | $20.46 | 800,100 |
2020-07-02 | $21.44 | $21.47 | $20.47 | $20.82 | $20.82 | 486,300 |
2020-07-01 | $21.04 | $21.71 | $20.61 | $21.08 | $21.08 | 894,100 |
2020-06-30 | $20.63 | $20.97 | $18.82 | $20.88 | $20.88 | 1,683,600 |
2020-06-29 | $19.55 | $21.14 | $19.37 | $20.69 | $20.69 | 2,012,800 |
2020-06-26 | $23.60 | $24.25 | $18.66 | $18.95 | $18.95 | 5,570,739 |
2020-06-25 | $24.05 | $24.69 | $23.04 | $23.32 | $23.32 | 1,186,678 |
2020-06-24 | $25.31 | $25.67 | $23.60 | $23.91 | $23.91 | 637,252 |
2020-06-23 | $26.19 | $26.98 | $25.59 | $25.64 | $25.64 | 1,285,580 |
2020-06-22 | $24.75 | $26.08 | $23.90 | $25.63 | $25.63 | 1,611,350 |
2020-06-19 | $24.46 | $24.81 | $23.91 | $24.63 | $24.63 | 2,112,026 |
2020-06-18 | $24.17 | $25.14 | $23.73 | $24.31 | $24.31 | 968,767 |
2020-06-17 | $24.49 | $25.05 | $23.91 | $24.36 | $24.36 | 1,115,859 |
2020-06-16 | $24.68 | $25.00 | $23.20 | $24.33 | $24.33 | 1,276,329 |
2020-06-15 | $21.23 | $23.80 | $20.50 | $23.70 | $23.70 | 1,053,661 |
2020-06-12 | $21.65 | $22.75 | $20.50 | $21.31 | $21.31 | 1,076,480 |
2020-06-11 | $22.97 | $23.17 | $21.08 | $21.32 | $21.32 | 1,383,438 |
2020-06-10 | $23.61 | $24.38 | $23.06 | $23.87 | $23.87 | 994,711 |
2020-06-09 | $22.65 | $23.60 | $22.65 | $23.43 | $23.43 | 860,098 |
2020-06-08 | $22.89 | $23.28 | $22.40 | $22.88 | $22.88 | 923,296 |
2020-06-05 | $20.67 | $22.69 | $20.16 | $22.67 | $22.67 | 1,211,020 |
2020-06-04 | $20.68 | $21.37 | $20.13 | $20.27 | $20.27 | 639,415 |
2020-06-03 | $21.37 | $21.58 | $20.83 | $20.86 | $20.86 | 598,037 |
2020-06-02 | $21.09 | $21.30 | $19.35 | $21.12 | $21.12 | 883,932 |
2020-06-01 | $20.45 | $21.49 | $20.26 | $21.27 | $21.27 | 869,863 |
2020-05-29 | $19.46 | $20.83 | $16.55 | $20.63 | $20.63 | 1,973,827 |
2020-05-28 | $21.00 | $21.93 | $20.22 | $20.32 | $20.32 | 886,193 |
2020-05-27 | $20.53 | $21.14 | $18.82 | $21.02 | $21.02 | 802,796 |
2020-05-26 | $20.80 | $22.19 | $20.30 | $20.44 | $20.44 | 1,034,976 |
2020-05-22 | $20.15 | $20.62 | $19.35 | $20.56 | $20.56 | 574,314 |
2020-05-21 | $19.98 | $20.83 | $19.04 | $20.38 | $20.38 | 889,674 |
2020-05-20 | $19.37 | $20.05 | $18.72 | $19.92 | $19.92 | 1,079,347 |
2020-05-19 | $17.98 | $19.80 | $17.92 | $18.92 | $18.92 | 910,771 |
2020-05-18 | $19.21 | $19.35 | $17.59 | $17.99 | $17.99 | 1,130,399 |
2020-05-15 | $17.42 | $18.33 | $16.73 | $18.10 | $18.10 | 926,048 |
2020-05-14 | $17.01 | $17.63 | $16.61 | $17.19 | $17.19 | 1,107,982 |
2020-05-13 | $19.74 | $19.85 | $17.05 | $17.40 | $17.40 | 1,311,009 |
2020-05-12 | $19.75 | $20.07 | $18.78 | $18.81 | $18.81 | 1,243,798 |
2020-05-11 | $19.38 | $20.21 | $19.13 | $19.80 | $19.80 | 1,077,242 |
2020-05-08 | $20.05 | $20.42 | $19.37 | $19.59 | $19.59 | 1,040,636 |
2020-05-07 | $20.54 | $21.11 | $19.36 | $19.70 | $19.70 | 1,771,728 |
2020-05-06 | $19.06 | $23.79 | $18.80 | $20.45 | $20.45 | 7,264,740 |
2020-05-05 | $16.36 | $19.23 | $16.15 | $19.00 | $19.00 | 6,498,956 |
2020-05-04 | $12.04 | $13.75 | $11.72 | $13.73 | $13.73 | 1,580,773 |
2020-05-01 | $11.54 | $12.03 | $11.15 | $12.00 | $12.00 | 867,422 |
2020-04-30 | $12.83 | $12.86 | $11.80 | $11.85 | $11.85 | 647,319 |
2020-04-29 | $12.54 | $13.25 | $12.15 | $13.06 | $13.06 | 1,042,121 |
2020-04-28 | $13.39 | $13.49 | $12.08 | $12.16 | $12.16 | 735,671 |
2020-04-27 | $13.15 | $13.50 | $12.13 | $12.50 | $12.50 | 1,178,932 |
2020-04-24 | $12.50 | $12.97 | $12.27 | $12.96 | $12.96 | 825,110 |
2020-04-23 | $12.50 | $12.92 | $12.28 | $12.50 | $12.50 | 824,183 |
2020-04-22 | $12.81 | $13.10 | $12.15 | $12.56 | $12.56 | 928,079 |
2020-04-21 | $13.65 | $14.02 | $12.31 | $12.43 | $12.43 | 1,364,885 |
2020-04-20 | $12.70 | $14.42 | $12.26 | $14.06 | $14.06 | 1,700,844 |
2020-04-17 | $11.91 | $12.95 | $11.80 | $12.91 | $12.91 | 1,594,666 |
2020-04-16 | $11.21 | $11.63 | $10.93 | $11.62 | $11.62 | 696,421 |
2020-04-15 | $11.53 | $11.53 | $10.82 | $11.16 | $11.16 | 816,865 |
2020-04-14 | $11.39 | $11.85 | $11.16 | $11.76 | $11.76 | 1,143,199 |
2020-04-13 | $11.14 | $11.34 | $10.72 | $11.02 | $11.02 | 938,309 |
2020-04-09 | $10.97 | $11.38 | $10.13 | $11.16 | $11.16 | 1,613,448 |
2020-04-08 | $10.00 | $10.83 | $9.38 | $10.73 | $10.73 | 1,037,701 |
2020-04-07 | $10.39 | $10.59 | $9.22 | $9.86 | $9.86 | 902,035 |
2020-04-06 | $9.49 | $10.03 | $9.38 | $9.97 | $9.97 | 712,112 |
2020-04-03 | $8.41 | $9.06 | $8.31 | $8.95 | $8.95 | 1,067,126 |
2020-04-02 | $8.67 | $8.87 | $8.27 | $8.53 | $8.53 | 1,149,096 |
2020-04-01 | $9.30 | $10.21 | $8.67 | $8.74 | $8.74 | 1,336,685 |
2020-03-31 | $10.95 | $11.24 | $9.51 | $9.77 | $9.77 | 1,447,243 |
2020-03-30 | $11.60 | $11.91 | $10.68 | $10.99 | $10.99 | 634,179 |
2020-03-27 | $11.70 | $12.08 | $11.31 | $11.43 | $11.43 | 678,352 |
2020-03-26 | $11.05 | $12.21 | $10.86 | $12.09 | $12.09 | 1,110,609 |
2020-03-25 | $11.28 | $11.81 | $10.43 | $11.07 | $11.07 | 1,052,727 |
2020-03-24 | $11.02 | $11.28 | $9.69 | $11.22 | $11.22 | 1,085,649 |
2020-03-23 | $10.66 | $11.26 | $9.38 | $10.38 | $10.38 | 1,408,118 |
2020-03-20 | $9.54 | $10.95 | $9.52 | $10.50 | $10.50 | 3,507,963 |
2020-03-19 | $8.22 | $9.59 | $8.18 | $9.36 | $9.36 | 2,446,057 |
2020-03-18 | $8.01 | $8.87 | $7.43 | $8.26 | $8.26 | 1,490,207 |
2020-03-17 | $9.14 | $10.03 | $8.13 | $8.77 | $8.77 | 2,741,901 |
2020-03-16 | $8.93 | $9.80 | $8.55 | $8.97 | $8.97 | 1,989,521 |
2020-03-13 | $8.02 | $11.05 | $7.82 | $10.33 | $10.33 | 2,768,082 |
2020-03-12 | $8.36 | $8.71 | $7.36 | $7.98 | $7.98 | 1,975,259 |
2020-03-11 | $9.88 | $10.30 | $8.79 | $9.26 | $9.26 | 1,524,769 |
2020-03-10 | $10.41 | $10.58 | $9.51 | $10.21 | $10.21 | 1,713,643 |
2020-03-09 | $11.00 | $11.62 | $9.78 | $10.01 | $10.01 | 1,840,394 |
2020-03-06 | $12.82 | $13.29 | $10.62 | $11.87 | $11.87 | 2,282,953 |
2020-03-05 | $12.61 | $13.64 | $12.40 | $13.30 | $13.30 | 884,808 |
2020-03-04 | $12.95 | $13.41 | $12.77 | $13.07 | $13.07 | 816,621 |
2020-03-03 | $13.08 | $13.55 | $12.46 | $12.78 | $12.78 | 1,392,152 |
2020-03-02 | $12.50 | $13.29 | $12.05 | $13.14 | $13.14 | 1,640,568 |
2020-02-28 | $11.89 | $12.70 | $11.59 | $12.31 | $12.31 | 1,812,108 |
2020-02-27 | $12.53 | $13.11 | $11.91 | $12.46 | $12.46 | 1,558,736 |
2020-02-26 | $13.20 | $13.48 | $12.61 | $12.91 | $12.91 | 1,546,641 |
2020-02-25 | $13.75 | $14.21 | $12.97 | $13.15 | $13.15 | 1,334,178 |
2020-02-24 | $14.32 | $14.50 | $13.39 | $13.76 | $13.76 | 1,702,108 |
2020-02-21 | $15.70 | $15.70 | $14.68 | $14.85 | $14.85 | 1,312,868 |
2020-02-20 | $16.15 | $16.45 | $15.72 | $15.75 | $15.75 | 836,973 |
2020-02-19 | $16.54 | $16.81 | $15.99 | $16.19 | $16.19 | 1,289,182 |
2020-02-18 | $15.98 | $16.79 | $15.62 | $16.32 | $16.32 | 2,229,856 |
2020-02-14 | $15.20 | $15.85 | $15.14 | $15.79 | $15.79 | 1,313,232 |
2020-02-13 | $14.85 | $15.56 | $14.65 | $15.27 | $15.27 | 1,431,815 |
2020-02-12 | $14.92 | $15.54 | $14.25 | $15.05 | $15.05 | 4,776,656 |
2020-02-11 | $11.20 | $14.75 | $11.18 | $14.36 | $14.36 | 6,491,943 |
2020-02-10 | $12.00 | $14.29 | $10.88 | $12.05 | $12.05 | 9,221,936 |
2020-02-07 | $10.95 | $11.19 | $9.97 | $10.24 | $10.24 | 704,197 |
2020-02-06 | $10.95 | $11.39 | $10.76 | $10.95 | $10.95 | 959,530 |
2020-02-05 | $10.82 | $11.18 | $10.57 | $10.80 | $10.80 | 623,754 |
2020-02-04 | $10.42 | $10.79 | $10.23 | $10.72 | $10.72 | 1,022,906 |
2020-02-03 | $9.85 | $10.23 | $9.82 | $10.18 | $10.18 | 646,083 |
2020-01-31 | $10.33 | $10.41 | $9.77 | $9.87 | $9.87 | 758,256 |
2020-01-30 | $10.75 | $10.86 | $10.23 | $10.39 | $10.39 | 777,789 |
2020-01-29 | $10.74 | $11.00 | $10.65 | $10.81 | $10.81 | 468,746 |
2020-01-28 | $11.37 | $11.39 | $10.55 | $10.67 | $10.67 | 694,502 |
2020-01-27 | $11.11 | $11.46 | $11.02 | $11.19 | $11.19 | 733,148 |
2020-01-24 | $11.66 | $11.80 | $11.26 | $11.45 | $11.45 | 673,532 |
2020-01-23 | $11.68 | $11.75 | $11.47 | $11.64 | $11.64 | 1,111,899 |
2020-01-22 | $11.60 | $12.13 | $11.54 | $11.82 | $11.82 | 644,145 |
2020-01-21 | $11.72 | $12.09 | $11.48 | $11.56 | $11.56 | 1,001,020 |
2020-01-17 | $11.94 | $12.18 | $11.46 | $11.72 | $11.72 | 1,157,719 |
2020-01-16 | $11.52 | $11.87 | $11.42 | $11.70 | $11.70 | 993,414 |
2020-01-15 | $11.44 | $12.11 | $11.10 | $11.33 | $11.33 | 1,343,036 |
2020-01-14 | $10.59 | $11.47 | $10.54 | $11.41 | $11.41 | 1,998,532 |
2020-01-13 | $11.50 | $11.53 | $10.38 | $10.59 | $10.59 | 2,050,339 |
2020-01-10 | $11.10 | $11.47 | $10.96 | $10.99 | $10.99 | 1,311,318 |
2020-01-09 | $11.11 | $11.58 | $10.96 | $11.03 | $11.03 | 1,023,418 |
2020-01-08 | $11.25 | $11.45 | $10.99 | $11.06 | $11.06 | 678,423 |
2020-01-07 | $11.09 | $11.40 | $10.81 | $11.31 | $11.31 | 772,825 |
2020-01-06 | $11.43 | $11.49 | $10.78 | $11.12 | $11.12 | 770,464 |
2020-01-03 | $11.55 | $11.92 | $11.40 | $11.61 | $11.61 | 649,421 |
2020-01-02 | $11.60 | $11.77 | $11.20 | $11.74 | $11.74 | 773,220 |
2019-12-31 | $11.10 | $11.67 | $10.88 | $11.52 | $11.52 | 810,063 |
2019-12-30 | $11.28 | $11.37 | $10.98 | $11.22 | $11.22 | 535,678 |
2019-12-27 | $12.25 | $12.25 | $11.16 | $11.21 | $11.21 | 1,289,839 |
2019-12-26 | $11.93 | $12.46 | $11.90 | $12.22 | $12.22 | 1,005,829 |
2019-12-24 | $11.13 | $11.95 | $10.97 | $11.95 | $11.95 | 603,559 |
2019-12-23 | $10.65 | $11.09 | $10.30 | $11.06 | $11.06 | 914,498 |
2019-12-20 | $11.03 | $11.05 | $10.44 | $10.65 | $10.65 | 4,245,573 |
2019-12-19 | $11.05 | $11.05 | $10.84 | $10.95 | $10.95 | 807,724 |
2019-12-18 | $11.02 | $11.40 | $10.65 | $10.94 | $10.94 | 961,796 |
2019-12-17 | $11.17 | $11.29 | $10.89 | $11.02 | $11.02 | 694,497 |
2019-12-16 | $10.65 | $11.43 | $10.61 | $11.06 | $11.06 | 1,321,480 |
2019-12-13 | $10.39 | $10.71 | $10.35 | $10.54 | $10.54 | 625,005 |
2019-12-12 | $10.70 | $10.86 | $10.02 | $10.49 | $10.49 | 1,055,992 |
2019-12-11 | $11.66 | $11.67 | $10.60 | $10.70 | $10.70 | 2,195,307 |
2019-12-10 | $11.20 | $11.64 | $11.01 | $11.57 | $11.57 | 845,993 |
2019-12-09 | $11.45 | $11.68 | $11.12 | $11.18 | $11.18 | 770,913 |
2019-12-06 | $10.63 | $11.60 | $10.55 | $11.43 | $11.43 | 1,022,317 |
2019-12-05 | $11.31 | $11.47 | $10.46 | $10.55 | $10.55 | 1,881,792 |
2019-12-04 | $10.76 | $11.37 | $10.45 | $11.34 | $11.34 | 1,203,117 |
2019-12-03 | $10.64 | $10.87 | $10.44 | $10.70 | $10.70 | 917,114 |
2019-12-02 | $10.91 | $11.03 | $10.28 | $10.64 | $10.64 | 1,232,190 |
2019-11-29 | $10.89 | $11.11 | $10.82 | $10.91 | $10.91 | 336,167 |
2019-11-27 | $10.80 | $11.03 | $10.61 | $10.91 | $10.91 | 869,670 |
2019-11-26 | $10.48 | $10.85 | $10.14 | $10.77 | $10.77 | 1,332,291 |
2019-11-25 | $9.92 | $10.46 | $9.83 | $10.42 | $10.42 | 2,015,087 |
2019-11-22 | $9.78 | $9.91 | $9.54 | $9.86 | $9.86 | 606,570 |
2019-11-21 | $9.83 | $9.96 | $9.56 | $9.77 | $9.77 | 900,428 |
2019-11-20 | $9.54 | $9.92 | $9.43 | $9.77 | $9.77 | 1,157,185 |
2019-11-19 | $9.21 | $9.82 | $9.02 | $9.61 | $9.61 | 1,244,243 |
2019-11-18 | $9.38 | $9.39 | $8.91 | $9.13 | $9.13 | 717,155 |
2019-11-15 | $9.01 | $9.38 | $8.88 | $9.37 | $9.37 | 866,072 |
2019-11-14 | $9.01 | $9.24 | $8.87 | $9.01 | $9.01 | 695,476 |
2019-11-13 | $8.71 | $9.05 | $8.54 | $9.02 | $9.02 | 866,462 |
2019-11-12 | $9.16 | $9.37 | $8.56 | $8.73 | $8.73 | 1,776,577 |
2019-11-11 | $8.72 | $9.29 | $8.70 | $9.15 | $9.15 | 1,269,288 |
2019-11-08 | $7.64 | $9.20 | $7.15 | $8.72 | $8.72 | 1,301,750 |
2019-11-07 | $7.99 | $8.23 | $7.94 | $8.14 | $8.14 | 683,284 |
2019-11-06 | $7.94 | $8.14 | $7.81 | $8.00 | $8.00 | 653,033 |
2019-11-05 | $7.74 | $7.99 | $7.51 | $7.97 | $7.97 | 559,149 |
2019-11-04 | $8.00 | $8.09 | $7.48 | $7.75 | $7.75 | 1,060,034 |
2019-11-01 | $7.30 | $8.06 | $7.18 | $7.91 | $7.91 | 1,612,014 |
2019-10-31 | $6.88 | $7.30 | $6.83 | $7.27 | $7.27 | 909,749 |
2019-10-30 | $7.06 | $7.11 | $6.86 | $6.88 | $6.88 | 639,746 |
2019-10-29 | $7.36 | $7.45 | $7.04 | $7.06 | $7.06 | 632,515 |
2019-10-28 | $7.45 | $7.45 | $6.58 | $7.32 | $7.32 | 1,452,325 |
2019-10-25 | $6.89 | $7.55 | $6.89 | $7.50 | $7.50 | 2,281,257 |
2019-10-24 | $7.12 | $7.15 | $6.85 | $6.89 | $6.89 | 819,775 |
2019-10-23 | $7.20 | $7.30 | $6.96 | $6.96 | $6.96 | 783,978 |
2019-10-22 | $7.14 | $7.33 | $6.98 | $7.21 | $7.21 | 788,669 |
2019-10-21 | $6.93 | $7.14 | $6.81 | $7.08 | $7.08 | 796,879 |
2019-10-18 | $7.02 | $7.10 | $6.52 | $6.92 | $6.92 | 1,256,955 |
2019-10-17 | $6.90 | $7.16 | $6.70 | $7.05 | $7.05 | 1,448,926 |
2019-10-16 | $6.34 | $7.08 | $6.23 | $6.85 | $6.85 | 1,883,747 |
2019-10-15 | $6.13 | $6.71 | $6.11 | $6.38 | $6.38 | 2,123,967 |
2019-10-14 | $5.54 | $6.35 | $5.49 | $6.09 | $6.09 | 3,955,055 |
2019-10-11 | $5.23 | $5.41 | $5.17 | $5.29 | $5.29 | 1,408,790 |
2019-10-10 | $5.16 | $5.25 | $4.96 | $5.17 | $5.17 | 1,290,204 |
2019-10-09 | $5.63 | $5.65 | $5.10 | $5.12 | $5.12 | 1,045,320 |
2019-10-08 | $5.55 | $5.73 | $5.46 | $5.59 | $5.59 | 881,091 |
2019-10-07 | $5.58 | $5.76 | $5.50 | $5.61 | $5.61 | 747,747 |
2019-10-04 | $5.57 | $5.93 | $5.55 | $5.57 | $5.57 | 788,814 |
2019-10-03 | $5.63 | $5.65 | $5.33 | $5.54 | $5.54 | 1,246,400 |
2019-10-02 | $5.20 | $5.66 | $5.03 | $5.63 | $5.63 | 1,296,420 |
2019-10-01 | $5.50 | $5.60 | $5.15 | $5.25 | $5.25 | 1,342,721 |
2019-09-30 | $5.42 | $5.60 | $5.29 | $5.45 | $5.45 | 1,311,455 |
2019-09-27 | $5.25 | $5.98 | $5.19 | $5.43 | $5.43 | 2,010,778 |
2019-09-26 | $5.47 | $5.54 | $5.16 | $5.24 | $5.24 | 1,406,432 |
2019-09-25 | $5.55 | $5.65 | $5.33 | $5.49 | $5.49 | 890,639 |
2019-09-24 | $5.81 | $5.86 | $5.38 | $5.58 | $5.58 | 1,951,668 |
2019-09-23 | $6.46 | $6.69 | $5.73 | $5.77 | $5.77 | 1,924,782 |
2019-09-20 | $6.19 | $6.67 | $5.94 | $6.44 | $6.44 | 9,581,820 |
2019-09-19 | $6.17 | $6.52 | $6.06 | $6.18 | $6.18 | 1,781,645 |
2019-09-18 | $6.22 | $6.23 | $5.95 | $6.19 | $6.19 | 1,926,786 |
2019-09-17 | $6.07 | $6.31 | $5.89 | $6.21 | $6.21 | 1,947,604 |
2019-09-16 | $5.50 | $6.34 | $5.41 | $6.29 | $6.29 | 3,315,899 |
2019-09-13 | $6.07 | $6.13 | $5.01 | $5.78 | $5.78 | 11,694,146 |
2019-09-12 | $8.81 | $9.76 | $5.75 | $5.96 | $5.96 | 25,391,655 |
2019-09-11 | $11.97 | $12.15 | $11.36 | $12.00 | $12.00 | 1,927,122 |
2019-09-10 | $12.41 | $12.43 | $11.56 | $11.59 | $11.59 | 1,830,814 |
2019-09-09 | $12.21 | $12.53 | $11.55 | $12.45 | $12.45 | 1,552,574 |
2019-09-06 | $12.08 | $12.97 | $12.00 | $12.12 | $12.12 | 2,406,850 |
2019-09-05 | $11.47 | $12.15 | $11.19 | $12.04 | $12.04 | 2,044,284 |
2019-09-04 | $10.52 | $11.49 | $10.05 | $11.35 | $11.35 | 1,789,830 |
2019-09-03 | $10.24 | $10.56 | $10.21 | $10.39 | $10.39 | 937,539 |
2019-08-30 | $10.93 | $10.93 | $10.20 | $10.33 | $10.33 | 869,371 |
2019-08-29 | $10.82 | $11.02 | $10.66 | $10.90 | $10.90 | 470,476 |
2019-08-28 | $10.35 | $11.01 | $10.16 | $10.67 | $10.67 | 540,336 |
2019-08-27 | $10.79 | $10.84 | $10.28 | $10.40 | $10.40 | 882,404 |
2019-08-26 | $10.78 | $10.78 | $10.37 | $10.72 | $10.72 | 574,945 |
2019-08-23 | $10.87 | $11.25 | $10.44 | $10.56 | $10.56 | 1,191,284 |
2019-08-22 | $11.80 | $11.85 | $10.79 | $10.99 | $10.99 | 958,138 |
2019-08-21 | $11.77 | $11.97 | $11.37 | $11.85 | $11.85 | 662,274 |
2019-08-20 | $12.85 | $12.89 | $11.51 | $11.60 | $11.60 | 1,127,466 |
2019-08-19 | $13.60 | $13.87 | $12.89 | $12.92 | $12.92 | 1,164,839 |
2019-08-16 | $12.52 | $13.42 | $12.42 | $13.40 | $13.40 | 1,520,604 |
2019-08-15 | $12.25 | $12.71 | $12.07 | $12.47 | $12.47 | 817,067 |
2019-08-14 | $11.54 | $12.34 | $11.32 | $12.25 | $12.25 | 1,243,652 |
2019-08-13 | $11.42 | $11.81 | $10.55 | $11.60 | $11.60 | 1,547,481 |
2019-08-12 | $11.57 | $12.42 | $11.41 | $11.48 | $11.48 | 2,485,622 |
2019-08-09 | $12.25 | $12.50 | $10.86 | $11.56 | $11.56 | 1,830,748 |
2019-08-08 | $11.92 | $12.44 | $11.51 | $12.32 | $12.32 | 1,078,217 |
2019-08-07 | $11.73 | $12.29 | $11.62 | $11.71 | $11.71 | 598,164 |
2019-08-06 | $11.30 | $12.07 | $11.18 | $12.00 | $12.00 | 746,675 |
2019-08-05 | $11.01 | $11.44 | $10.89 | $11.23 | $11.23 | 1,175,709 |
2019-08-02 | $12.69 | $12.86 | $11.08 | $11.16 | $11.16 | 1,591,324 |
2019-08-01 | $13.50 | $13.95 | $12.67 | $12.77 | $12.77 | 1,160,489 |
2019-07-31 | $13.66 | $14.06 | $13.22 | $13.41 | $13.41 | 716,155 |
2019-07-30 | $13.79 | $14.08 | $13.58 | $13.69 | $13.69 | 594,741 |
2019-07-29 | $13.84 | $14.02 | $13.70 | $13.95 | $13.95 | 552,790 |
2019-07-26 | $13.47 | $14.02 | $13.39 | $13.78 | $13.78 | 712,552 |
2019-07-25 | $14.57 | $14.64 | $13.40 | $13.47 | $13.47 | 940,373 |
2019-07-24 | $14.44 | $14.67 | $13.88 | $14.62 | $14.62 | 950,671 |
2019-07-23 | $14.17 | $14.59 | $13.80 | $14.44 | $14.44 | 854,525 |
2019-07-22 | $14.11 | $14.36 | $13.89 | $14.17 | $14.17 | 1,149,601 |
2019-07-19 | $13.81 | $14.30 | $13.64 | $13.97 | $13.97 | 1,061,888 |
2019-07-18 | $15.23 | $15.23 | $12.51 | $13.77 | $13.77 | 3,271,306 |
2019-07-17 | $15.88 | $16.00 | $15.11 | $15.33 | $15.33 | 1,000,851 |
2019-07-16 | $15.55 | $16.38 | $15.45 | $15.89 | $15.89 | 1,298,333 |
2019-07-15 | $15.15 | $15.78 | $14.84 | $15.46 | $15.46 | 971,581 |
2019-07-12 | $15.35 | $15.35 | $14.82 | $14.97 | $14.97 | 931,531 |
2019-07-11 | $15.80 | $15.93 | $15.10 | $15.35 | $15.35 | 1,024,659 |
2019-07-10 | $14.96 | $16.20 | $14.96 | $15.65 | $15.65 | 1,997,908 |
2019-07-09 | $14.77 | $15.68 | $14.53 | $14.89 | $14.89 | 2,584,233 |
2019-07-08 | $12.16 | $14.96 | $11.95 | $14.90 | $14.90 | 3,888,383 |
2019-07-05 | $11.58 | $12.43 | $11.53 | $12.16 | $12.16 | 908,803 |
2019-07-03 | $11.47 | $11.69 | $11.30 | $11.62 | $11.62 | 458,481 |
2019-07-02 | $11.61 | $11.73 | $10.89 | $11.40 | $11.40 | 564,695 |
2019-07-01 | $12.09 | $12.50 | $11.36 | $11.57 | $11.57 | 911,890 |
2019-06-28 | $11.06 | $11.98 | $10.92 | $11.89 | $11.89 | 2,842,000 |
2019-06-27 | $10.82 | $11.16 | $10.80 | $11.00 | $11.00 | 888,712 |
2019-06-26 | $11.00 | $11.07 | $10.71 | $10.89 | $10.89 | 399,243 |
2019-06-25 | $10.98 | $11.23 | $10.84 | $11.00 | $11.00 | 532,003 |
2019-06-24 | $11.40 | $11.60 | $10.79 | $10.96 | $10.96 | 789,257 |
2019-06-21 | $11.35 | $11.40 | $10.94 | $11.40 | $11.40 | 1,492,855 |
2019-06-20 | $11.58 | $11.95 | $11.36 | $11.45 | $11.45 | 502,454 |
2019-06-19 | $11.76 | $11.94 | $11.25 | $11.50 | $11.50 | 415,655 |
2019-06-18 | $11.65 | $12.10 | $11.64 | $11.70 | $11.70 | 604,033 |
2019-06-17 | $10.91 | $11.83 | $10.91 | $11.51 | $11.51 | 675,949 |
2019-06-14 | $11.42 | $11.63 | $10.68 | $10.82 | $10.82 | 693,437 |
2019-06-13 | $11.11 | $11.42 | $10.98 | $11.41 | $11.41 | 296,534 |
2019-06-12 | $11.05 | $11.36 | $10.82 | $11.06 | $11.06 | 250,073 |
2019-06-11 | $11.34 | $11.42 | $10.88 | $11.02 | $11.02 | 835,090 |
2019-06-10 | $11.34 | $11.40 | $11.07 | $11.26 | $11.26 | 1,173,075 |
2019-06-07 | $10.76 | $11.46 | $10.55 | $11.15 | $11.15 | 591,421 |
2019-06-06 | $10.73 | $10.95 | $10.15 | $10.72 | $10.72 | 878,693 |
2019-06-05 | $11.06 | $11.19 | $10.28 | $10.67 | $10.67 | 1,264,103 |
2019-06-04 | $10.50 | $11.14 | $10.49 | $11.11 | $11.11 | 1,040,729 |
2019-06-03 | $10.02 | $10.42 | $9.88 | $10.40 | $10.40 | 877,843 |
2019-05-31 | $10.02 | $10.13 | $9.79 | $10.05 | $10.05 | 876,098 |
2019-05-30 | $9.60 | $10.15 | $9.58 | $10.10 | $10.10 | 1,026,947 |
2019-05-29 | $9.50 | $9.76 | $9.33 | $9.52 | $9.52 | 1,389,944 |
2019-05-28 | $9.23 | $9.74 | $9.16 | $9.55 | $9.55 | 1,820,161 |
2019-05-24 | $9.06 | $9.30 | $9.04 | $9.22 | $9.22 | 627,161 |
2019-05-23 | $9.20 | $9.30 | $8.89 | $9.17 | $9.17 | 852,881 |
2019-05-22 | $9.30 | $9.37 | $9.15 | $9.26 | $9.26 | 633,562 |
2019-05-21 | $9.00 | $9.45 | $8.83 | $9.29 | $9.29 | 1,343,620 |
2019-05-20 | $8.87 | $9.45 | $8.71 | $8.89 | $8.89 | 1,453,070 |
2019-05-17 | $8.00 | $9.17 | $7.91 | $9.05 | $9.05 | 2,676,116 |
2019-05-16 | $6.48 | $8.18 | $6.48 | $8.13 | $8.13 | 2,155,264 |
2019-05-15 | $6.28 | $6.48 | $6.24 | $6.45 | $6.45 | 259,222 |
2019-05-14 | $6.41 | $6.48 | $6.26 | $6.37 | $6.37 | 187,946 |
2019-05-13 | $6.49 | $6.59 | $6.23 | $6.33 | $6.33 | 264,534 |
2019-05-10 | $6.53 | $6.70 | $6.41 | $6.61 | $6.61 | 205,857 |
2019-05-09 | $6.56 | $6.70 | $6.08 | $6.54 | $6.54 | 358,542 |
2019-05-08 | $6.78 | $6.79 | $6.39 | $6.42 | $6.42 | 450,242 |
2019-05-07 | $6.80 | $7.19 | $6.66 | $6.79 | $6.79 | 682,742 |
2019-05-06 | $6.44 | $6.79 | $6.44 | $6.71 | $6.71 | 254,771 |
2019-05-03 | $6.47 | $6.65 | $6.43 | $6.63 | $6.63 | 157,084 |
2019-05-02 | $6.49 | $6.64 | $6.34 | $6.47 | $6.47 | 207,359 |
2019-05-01 | $6.49 | $6.72 | $6.40 | $6.48 | $6.48 | 251,923 |
2019-04-30 | $6.71 | $6.79 | $6.28 | $6.45 | $6.45 | 445,238 |
2019-04-29 | $6.75 | $6.90 | $6.58 | $6.74 | $6.74 | 275,312 |
2019-04-26 | $6.65 | $6.82 | $6.58 | $6.73 | $6.73 | 336,547 |
2019-04-25 | $6.57 | $6.75 | $6.47 | $6.65 | $6.65 | 421,001 |
2019-04-24 | $6.61 | $6.82 | $6.31 | $6.62 | $6.62 | 380,940 |
2019-04-23 | $6.41 | $6.69 | $6.16 | $6.61 | $6.61 | 548,695 |
2019-04-22 | $5.95 | $6.47 | $5.92 | $6.42 | $6.42 | 859,429 |
2019-04-18 | $5.60 | $6.17 | $5.60 | $5.98 | $5.98 | 623,179 |
2019-04-17 | $5.94 | $5.96 | $5.44 | $5.65 | $5.65 | 269,672 |
2019-04-16 | $5.66 | $5.97 | $5.44 | $5.94 | $5.94 | 857,902 |
2019-04-15 | $4.44 | $5.86 | $4.20 | $5.69 | $5.69 | 1,240,644 |
2019-04-12 | $5.25 | $5.34 | $5.05 | $5.10 | $5.10 | 159,890 |
2019-04-11 | $5.41 | $5.45 | $5.08 | $5.24 | $5.24 | 144,199 |
2019-04-10 | $5.25 | $5.50 | $5.22 | $5.42 | $5.42 | 169,457 |
2019-04-09 | $5.48 | $5.58 | $5.25 | $5.25 | $5.25 | 143,423 |
2019-04-08 | $5.75 | $5.77 | $5.42 | $5.49 | $5.49 | 175,524 |
2019-04-05 | $5.87 | $5.95 | $5.67 | $5.76 | $5.76 | 240,240 |
2019-04-04 | $5.81 | $5.96 | $5.73 | $5.83 | $5.83 | 720,883 |
2019-04-03 | $5.59 | $5.85 | $5.49 | $5.80 | $5.80 | 548,836 |
2019-04-02 | $5.42 | $5.63 | $5.31 | $5.55 | $5.55 | 299,367 |
2019-04-01 | $5.28 | $5.45 | $5.16 | $5.41 | $5.41 | 366,163 |
2019-03-29 | $5.10 | $5.44 | $5.04 | $5.24 | $5.24 | 325,383 |
2019-03-28 | $5.21 | $5.23 | $4.97 | $5.06 | $5.06 | 251,603 |
2019-03-27 | $5.47 | $5.47 | $4.97 | $5.16 | $5.16 | 253,787 |
2019-03-26 | $5.48 | $5.53 | $5.39 | $5.47 | $5.47 | 225,769 |
2019-03-25 | $5.47 | $5.54 | $5.35 | $5.41 | $5.41 | 296,745 |
2019-03-22 | $5.95 | $5.99 | $5.26 | $5.51 | $5.51 | 1,346,672 |
2019-03-21 | $5.84 | $6.22 | $5.76 | $6.02 | $6.02 | 574,961 |
2019-03-20 | $5.68 | $5.90 | $5.54 | $5.84 | $5.84 | 970,040 |
2019-03-19 | $5.71 | $5.91 | $5.41 | $5.70 | $5.70 | 566,442 |
2019-03-18 | $5.39 | $5.76 | $5.38 | $5.65 | $5.65 | 876,787 |
2019-03-15 | $5.35 | $5.42 | $5.20 | $5.38 | $5.38 | 812,970 |
2019-03-14 | $5.04 | $5.45 | $5.01 | $5.33 | $5.33 | 598,603 |
2019-03-13 | $4.87 | $5.09 | $4.73 | $5.04 | $5.04 | 572,348 |
2019-03-12 | $4.69 | $4.96 | $4.65 | $4.84 | $4.84 | 322,241 |
2019-03-11 | $4.40 | $4.73 | $4.32 | $4.70 | $4.70 | 291,482 |
2019-03-08 | $4.74 | $4.74 | $4.30 | $4.40 | $4.40 | 249,926 |
2019-03-07 | $4.45 | $4.85 | $4.25 | $4.78 | $4.78 | 468,391 |
2019-03-06 | $4.63 | $4.64 | $4.44 | $4.45 | $4.45 | 281,634 |
2019-03-05 | $4.97 | $4.97 | $4.46 | $4.65 | $4.65 | 879,141 |
2019-03-04 | $4.45 | $5.09 | $4.45 | $4.92 | $4.92 | 1,071,117 |
2019-03-01 | $4.09 | $4.49 | $4.05 | $4.39 | $4.39 | 391,094 |
2019-02-28 | $4.36 | $4.36 | $4.04 | $4.05 | $4.05 | 434,385 |
2019-02-27 | $4.14 | $4.44 | $4.04 | $4.37 | $4.37 | 426,229 |
2019-02-26 | $4.25 | $4.25 | $4.01 | $4.13 | $4.13 | 468,951 |
2019-02-25 | $3.96 | $4.49 | $3.91 | $4.30 | $4.30 | 2,325,863 |
2019-02-22 | $3.62 | $3.74 | $3.61 | $3.70 | $3.70 | 462,073 |
2019-02-21 | $3.56 | $3.67 | $3.52 | $3.63 | $3.63 | 247,166 |
2019-02-20 | $3.68 | $3.73 | $3.56 | $3.58 | $3.58 | 268,642 |
2019-02-19 | $3.82 | $3.88 | $3.55 | $3.69 | $3.69 | 503,329 |
2019-02-15 | $3.53 | $3.90 | $3.47 | $3.81 | $3.81 | 372,574 |
2019-02-14 | $3.64 | $3.66 | $3.44 | $3.50 | $3.50 | 202,495 |
2019-02-13 | $3.56 | $3.69 | $3.48 | $3.64 | $3.64 | 400,708 |
2019-02-12 | $3.56 | $3.60 | $3.43 | $3.55 | $3.55 | 281,145 |
2019-02-11 | $3.31 | $3.54 | $3.31 | $3.52 | $3.52 | 146,623 |
2019-02-08 | $3.34 | $3.40 | $3.30 | $3.33 | $3.33 | 89,062 |
2019-02-07 | $3.38 | $3.50 | $3.27 | $3.37 | $3.37 | 199,828 |
2019-02-06 | $3.33 | $3.40 | $3.28 | $3.38 | $3.38 | 348,225 |
2019-02-05 | $3.51 | $3.58 | $3.27 | $3.34 | $3.34 | 143,407 |
2019-02-04 | $3.30 | $3.56 | $3.26 | $3.52 | $3.52 | 211,553 |
2019-02-01 | $3.16 | $3.38 | $3.16 | $3.26 | $3.26 | 173,677 |
2019-01-31 | $3.06 | $3.24 | $2.99 | $3.18 | $3.18 | 237,804 |
2019-01-30 | $3.01 | $3.07 | $2.90 | $3.03 | $3.03 | 318,901 |
2019-01-29 | $3.08 | $3.12 | $3.02 | $3.03 | $3.03 | 120,014 |
2019-01-28 | $3.19 | $3.19 | $3.08 | $3.11 | $3.11 | 128,544 |
2019-01-25 | $3.11 | $3.24 | $3.09 | $3.21 | $3.21 | 96,967 |
2019-01-24 | $3.07 | $3.16 | $3.05 | $3.10 | $3.10 | 110,192 |
2019-01-23 | $3.12 | $3.26 | $3.03 | $3.05 | $3.05 | 109,750 |
2019-01-22 | $3.17 | $3.28 | $3.11 | $3.14 | $3.14 | 182,715 |
2019-01-18 | $3.15 | $3.32 | $3.08 | $3.24 | $3.24 | 224,570 |
2019-01-17 | $3.19 | $3.22 | $3.11 | $3.15 | $3.15 | 141,955 |
2019-01-16 | $3.35 | $3.47 | $3.18 | $3.19 | $3.19 | 227,809 |
2019-01-15 | $3.21 | $3.35 | $3.21 | $3.34 | $3.34 | 172,872 |
2019-01-14 | $3.55 | $3.56 | $3.18 | $3.20 | $3.20 | 191,974 |
2019-01-11 | $3.49 | $3.60 | $3.46 | $3.59 | $3.59 | 110,405 |
2019-01-10 | $3.48 | $3.53 | $3.41 | $3.52 | $3.52 | 104,297 |
2019-01-09 | $3.63 | $3.63 | $3.49 | $3.51 | $3.51 | 112,335 |
2019-01-08 | $3.58 | $3.58 | $3.32 | $3.51 | $3.51 | 201,305 |
2019-01-07 | $3.57 | $3.67 | $3.49 | $3.54 | $3.54 | 322,439 |
2019-01-04 | $3.44 | $3.61 | $3.42 | $3.56 | $3.56 | 156,487 |
2019-01-03 | $3.40 | $3.51 | $3.35 | $3.38 | $3.38 | 233,491 |
2019-01-02 | $3.07 | $3.43 | $3.07 | $3.41 | $3.41 | 340,923 |
2018-12-31 | $3.20 | $3.27 | $3.09 | $3.15 | $3.15 | 332,757 |
2018-12-28 | $3.17 | $3.27 | $3.14 | $3.20 | $3.20 | 226,945 |
2018-12-27 | $3.10 | $3.20 | $3.02 | $3.18 | $3.18 | 198,439 |
2018-12-26 | $3.10 | $3.16 | $2.95 | $3.14 | $3.14 | 220,682 |
2018-12-24 | $2.81 | $3.12 | $2.81 | $3.08 | $3.08 | 179,999 |
2018-12-21 | $3.21 | $3.25 | $2.84 | $2.87 | $2.87 | 1,487,380 |
2018-12-20 | $3.41 | $3.50 | $3.12 | $3.21 | $3.21 | 540,804 |
2018-12-19 | $3.40 | $3.62 | $3.37 | $3.43 | $3.43 | 361,238 |
2018-12-18 | $3.49 | $3.56 | $3.40 | $3.43 | $3.43 | 924,960 |
2018-12-17 | $3.59 | $3.70 | $3.43 | $3.45 | $3.45 | 812,946 |
2018-12-14 | $3.65 | $3.76 | $3.55 | $3.59 | $3.59 | 388,559 |
2018-12-13 | $3.81 | $3.84 | $3.59 | $3.66 | $3.66 | 277,953 |
2018-12-12 | $3.75 | $4.00 | $3.73 | $3.81 | $3.81 | 351,102 |
2018-12-11 | $3.78 | $3.81 | $3.60 | $3.69 | $3.69 | 90,944 |
2018-12-10 | $3.62 | $3.71 | $3.57 | $3.68 | $3.68 | 192,384 |
2018-12-07 | $3.62 | $3.69 | $3.59 | $3.64 | $3.64 | 215,747 |
2018-12-06 | $3.57 | $3.67 | $3.56 | $3.61 | $3.61 | 324,200 |
2018-12-04 | $3.76 | $3.86 | $3.62 | $3.65 | $3.65 | 335,913 |
2018-12-03 | $3.72 | $3.79 | $3.65 | $3.76 | $3.76 | 211,981 |
2018-11-30 | $3.59 | $3.75 | $3.56 | $3.59 | $3.59 | 307,597 |
2018-11-29 | $3.65 | $3.75 | $3.57 | $3.63 | $3.63 | 229,348 |
2018-11-28 | $3.56 | $3.69 | $3.49 | $3.69 | $3.69 | 414,424 |
2018-11-27 | $3.67 | $3.67 | $3.51 | $3.54 | $3.54 | 269,209 |
2018-11-26 | $3.90 | $3.93 | $3.64 | $3.68 | $3.68 | 526,984 |
2018-11-23 | $3.75 | $3.97 | $3.71 | $3.84 | $3.84 | 188,107 |
2018-11-21 | $3.57 | $3.82 | $3.57 | $3.76 | $3.76 | 181,347 |
2018-11-20 | $3.60 | $3.73 | $3.48 | $3.62 | $3.62 | 1,065,676 |
2018-11-19 | $3.78 | $3.85 | $3.70 | $3.70 | $3.70 | 362,005 |
2018-11-16 | $3.70 | $3.95 | $3.69 | $3.82 | $3.82 | 763,407 |
2018-11-15 | $3.54 | $3.74 | $3.48 | $3.73 | $3.73 | 951,966 |
2018-11-14 | $3.71 | $3.82 | $3.54 | $3.56 | $3.56 | 309,985 |
2018-11-13 | $3.71 | $3.75 | $3.46 | $3.63 | $3.63 | 2,046,082 |
2018-11-12 | $3.79 | $3.85 | $3.56 | $3.71 | $3.71 | 666,398 |
2018-11-09 | $3.65 | $3.87 | $3.57 | $3.76 | $3.76 | 261,560 |
2018-11-08 | $3.60 | $3.96 | $3.57 | $3.74 | $3.74 | 361,734 |
2018-11-07 | $3.60 | $3.89 | $3.53 | $3.69 | $3.69 | 1,852,367 |
2018-11-06 | $3.32 | $3.59 | $3.26 | $3.55 | $3.55 | 634,350 |
2018-11-05 | $3.07 | $3.33 | $3.06 | $3.31 | $3.31 | 1,823,030 |
2018-11-02 | $2.90 | $3.36 | $2.62 | $3.34 | $3.34 | 8,367,000 |
2018-11-01 | $4.22 | $4.66 | $4.12 | $4.55 | $4.55 | 681,834 |
2018-10-31 | $4.07 | $4.25 | $4.03 | $4.20 | $4.20 | 645,247 |
2018-10-30 | $4.06 | $4.31 | $3.95 | $4.05 | $4.05 | 394,712 |
2018-10-29 | $4.35 | $4.35 | $3.95 | $4.07 | $4.07 | 683,727 |
2018-10-26 | $4.14 | $4.34 | $4.00 | $4.27 | $4.27 | 354,416 |
2018-10-25 | $4.14 | $4.37 | $4.10 | $4.23 | $4.23 | 546,472 |
2018-10-24 | $4.45 | $4.66 | $4.05 | $4.07 | $4.07 | 748,052 |
2018-10-23 | $4.33 | $4.61 | $4.08 | $4.46 | $4.46 | 971,160 |
2018-10-22 | $4.52 | $4.60 | $4.34 | $4.42 | $4.42 | 619,678 |
2018-10-19 | $4.66 | $4.72 | $4.40 | $4.49 | $4.49 | 663,593 |
2018-10-18 | $5.00 | $5.18 | $4.62 | $4.70 | $4.70 | 743,485 |
2018-10-17 | $5.19 | $5.59 | $4.88 | $5.04 | $5.04 | 700,904 |
2018-10-16 | $5.10 | $5.37 | $4.94 | $5.22 | $5.22 | 455,375 |
2018-10-15 | $5.12 | $5.15 | $4.78 | $5.05 | $5.05 | 547,218 |
2018-10-12 | $5.23 | $5.26 | $5.07 | $5.15 | $5.15 | 565,141 |
2018-10-11 | $5.12 | $5.31 | $4.92 | $5.11 | $5.11 | 630,119 |
2018-10-10 | $5.71 | $5.72 | $5.09 | $5.11 | $5.11 | 687,529 |
2018-10-09 | $5.47 | $5.78 | $5.26 | $5.74 | $5.74 | 373,982 |
2018-10-08 | $5.55 | $5.63 | $5.25 | $5.51 | $5.51 | 429,990 |
2018-10-05 | $5.60 | $5.83 | $5.48 | $5.58 | $5.58 | 406,170 |
2018-10-04 | $5.91 | $5.91 | $5.53 | $5.58 | $5.58 | 447,470 |
2018-10-03 | $5.73 | $5.98 | $5.65 | $5.92 | $5.92 | 212,034 |
2018-10-02 | $5.89 | $5.90 | $5.60 | $5.71 | $5.71 | 390,467 |
2018-10-01 | $6.10 | $6.20 | $5.81 | $5.91 | $5.91 | 450,738 |
2018-09-28 | $6.05 | $6.13 | $5.95 | $6.05 | $6.05 | 382,582 |
2018-09-27 | $6.00 | $6.18 | $5.93 | $6.10 | $6.10 | 552,877 |
2018-09-26 | $6.00 | $6.05 | $5.85 | $5.95 | $5.95 | 217,722 |
2018-09-25 | $6.00 | $6.05 | $5.85 | $6.00 | $6.00 | 317,962 |
2018-09-24 | $5.90 | $6.10 | $5.65 | $6.00 | $6.00 | 735,021 |
2018-09-21 | $6.05 | $6.15 | $5.76 | $5.90 | $5.90 | 1,243,677 |
2018-09-20 | $6.30 | $6.50 | $5.62 | $5.75 | $5.75 | 972,784 |
2018-09-19 | $5.75 | $5.95 | $5.73 | $5.85 | $5.85 | 446,332 |
2018-09-18 | $5.95 | $6.05 | $5.78 | $5.85 | $5.85 | 403,024 |
2018-09-17 | $6.15 | $6.15 | $5.75 | $5.90 | $5.90 | 390,859 |
2018-09-14 | $6.00 | $6.28 | $5.90 | $6.15 | $6.15 | 382,482 |
2018-09-13 | $6.25 | $6.28 | $6.05 | $6.15 | $6.15 | 295,970 |
2018-09-12 | $6.40 | $6.53 | $5.95 | $6.25 | $6.25 | 504,506 |
2018-09-11 | $6.60 | $6.75 | $6.40 | $6.40 | $6.40 | 401,062 |
2018-09-10 | $6.70 | $6.73 | $6.45 | $6.70 | $6.70 | 358,396 |
2018-09-07 | $6.55 | $6.75 | $6.45 | $6.70 | $6.70 | 292,553 |
2018-09-06 | $7.25 | $7.25 | $6.46 | $6.55 | $6.55 | 682,940 |
2018-09-05 | $7.00 | $7.33 | $6.78 | $7.20 | $7.20 | 639,457 |
2018-09-04 | $7.60 | $7.60 | $6.87 | $7.00 | $7.00 | 813,993 |
2018-08-31 | $7.15 | $7.73 | $7.15 | $7.60 | $7.60 | 1,271,344 |
2018-08-30 | $6.50 | $7.20 | $6.40 | $7.15 | $7.15 | 1,522,393 |
2018-08-29 | $5.90 | $6.20 | $5.80 | $6.13 | $6.13 | 320,012 |
2018-08-28 | $5.65 | $5.85 | $5.65 | $5.85 | $5.85 | 295,262 |
2018-08-27 | $5.95 | $6.05 | $5.43 | $5.65 | $5.65 | 427,672 |
2018-08-24 | $5.85 | $5.98 | $5.75 | $5.95 | $5.95 | 471,137 |
2018-08-23 | $5.95 | $5.95 | $5.65 | $5.80 | $5.80 | 579,925 |
2018-08-22 | $5.50 | $6.00 | $5.50 | $5.85 | $5.85 | 508,817 |
2018-08-21 | $5.25 | $5.55 | $5.20 | $5.50 | $5.50 | 279,544 |
2018-08-20 | $5.20 | $5.40 | $5.10 | $5.28 | $5.28 | 304,007 |
2018-08-17 | $5.05 | $5.35 | $5.00 | $5.20 | $5.20 | 458,054 |
2018-08-16 | $5.10 | $5.10 | $4.85 | $5.05 | $5.05 | 218,390 |
2018-08-15 | $5.25 | $5.25 | $5.00 | $5.10 | $5.10 | 294,030 |
2018-08-14 | $5.30 | $5.35 | $5.15 | $5.25 | $5.25 | 261,456 |
2018-08-13 | $5.30 | $5.35 | $5.10 | $5.30 | $5.30 | 441,325 |
2018-08-10 | $5.00 | $5.35 | $4.90 | $5.25 | $5.25 | 530,905 |
2018-08-09 | $4.95 | $5.45 | $4.80 | $5.10 | $5.10 | 800,404 |
2018-08-08 | $4.65 | $4.85 | $4.60 | $4.75 | $4.75 | 271,635 |
2018-08-07 | $4.50 | $4.70 | $4.35 | $4.60 | $4.60 | 460,167 |
2018-08-06 | $4.50 | $4.60 | $4.35 | $4.50 | $4.50 | 243,790 |
2018-08-03 | $4.65 | $4.73 | $4.40 | $4.55 | $4.55 | 477,126 |
2018-08-02 | $4.60 | $4.75 | $4.50 | $4.60 | $4.60 | 425,443 |
2018-08-01 | $4.75 | $4.80 | $4.55 | $4.60 | $4.60 | 277,313 |
2018-07-31 | $4.70 | $4.85 | $4.60 | $4.70 | $4.70 | 481,530 |
2018-07-30 | $4.80 | $4.80 | $4.48 | $4.70 | $4.70 | 438,505 |
2018-07-27 | $5.30 | $5.30 | $4.65 | $4.73 | $4.73 | 731,628 |
2018-07-26 | $5.25 | $5.35 | $5.03 | $5.30 | $5.30 | 526,812 |
2018-07-25 | $4.95 | $5.38 | $4.90 | $5.20 | $5.20 | 593,999 |
2018-07-24 | $5.10 | $5.20 | $4.90 | $5.00 | $5.00 | 632,444 |
2018-07-23 | $5.00 | $5.20 | $4.91 | $5.10 | $5.10 | 319,967 |
2018-07-20 | $5.15 | $5.25 | $4.90 | $5.05 | $5.05 | 423,825 |
2018-07-19 | $4.90 | $5.25 | $4.90 | $5.15 | $5.15 | 519,906 |
2018-07-18 | $5.25 | $5.28 | $4.90 | $4.95 | $4.95 | 770,344 |
2018-07-17 | $5.25 | $5.40 | $5.16 | $5.28 | $5.28 | 313,785 |
2018-07-16 | $5.15 | $5.30 | $4.80 | $5.20 | $5.20 | 765,475 |
2018-07-13 | $5.40 | $5.40 | $5.10 | $5.15 | $5.15 | 401,878 |
2018-07-12 | $5.65 | $5.80 | $5.10 | $5.40 | $5.40 | 1,791,933 |
2018-07-11 | $5.65 | $5.85 | $5.55 | $5.65 | $5.65 | 487,295 |
2018-07-10 | $6.10 | $6.10 | $5.65 | $5.65 | $5.65 | 729,048 |
2018-07-09 | $5.95 | $6.35 | $5.95 | $6.10 | $6.10 | 775,550 |
2018-07-06 | $5.55 | $5.95 | $5.55 | $5.95 | $5.95 | 502,677 |
2018-07-05 | $5.75 | $5.80 | $5.50 | $5.55 | $5.55 | 279,914 |
2018-07-03 | $5.45 | $5.70 | $5.40 | $5.55 | $5.55 | 1,347,869 |
2018-07-02 | $5.30 | $5.53 | $5.30 | $5.40 | $5.40 | 191,288 |
2018-06-29 | $5.30 | $5.53 | $5.21 | $5.30 | $5.30 | 512,755 |
2018-06-28 | $5.35 | $5.45 | $5.20 | $5.35 | $5.35 | 621,593 |
2018-06-27 | $6.05 | $6.08 | $5.33 | $5.40 | $5.40 | 993,723 |
2018-06-26 | $6.05 | $6.15 | $5.85 | $6.10 | $6.10 | 613,614 |
2018-06-25 | $6.00 | $6.25 | $5.80 | $6.00 | $6.00 | 1,101,491 |
2018-06-22 | $5.75 | $6.10 | $5.60 | $6.05 | $6.05 | 6,374,129 |
2018-06-21 | $5.95 | $6.10 | $5.65 | $5.75 | $5.75 | 529,882 |
2018-06-20 | $5.85 | $6.15 | $5.80 | $6.00 | $6.00 | 562,662 |
2018-06-19 | $5.55 | $5.90 | $5.50 | $5.80 | $5.80 | 568,799 |
2018-06-18 | $5.55 | $5.75 | $5.40 | $5.55 | $5.55 | 515,619 |
2018-06-15 | $5.55 | $5.75 | $5.40 | $5.55 | $5.55 | 660,556 |
2018-06-14 | $5.70 | $5.93 | $5.40 | $5.55 | $5.55 | 534,334 |
2018-06-13 | $5.80 | $6.00 | $5.65 | $5.65 | $5.65 | 561,242 |
2018-06-12 | $6.20 | $6.35 | $5.75 | $5.80 | $5.80 | 513,011 |
2018-06-11 | $6.30 | $6.40 | $6.10 | $6.20 | $6.20 | 1,178,299 |
2018-06-08 | $6.40 | $6.55 | $6.15 | $6.25 | $6.25 | 520,308 |
2018-06-07 | $6.90 | $6.95 | $6.40 | $6.40 | $6.40 | 617,316 |
2018-06-06 | $6.45 | $6.95 | $6.43 | $6.90 | $6.90 | 730,343 |
2018-06-05 | $6.30 | $6.50 | $6.20 | $6.45 | $6.45 | 388,833 |
2018-06-04 | $6.30 | $6.40 | $6.10 | $6.35 | $6.35 | 330,171 |
2018-06-01 | $6.25 | $6.44 | $6.13 | $6.35 | $6.35 | 328,343 |
2018-05-31 | $6.35 | $6.45 | $6.10 | $6.25 | $6.25 | 541,138 |
2018-05-30 | $6.05 | $6.40 | $6.05 | $6.35 | $6.35 | 544,566 |
2018-05-29 | $6.20 | $6.20 | $5.90 | $6.05 | $6.05 | 539,095 |
2018-05-25 | $6.10 | $6.20 | $6.08 | $6.15 | $6.15 | 238,340 |
2018-05-24 | $6.10 | $6.20 | $6.05 | $6.15 | $6.15 | 201,260 |
2018-05-23 | $5.95 | $6.20 | $5.95 | $6.15 | $6.15 | 282,968 |
2018-05-22 | $5.80 | $6.13 | $5.75 | $5.95 | $5.95 | 713,138 |
2018-05-21 | $6.10 | $6.20 | $5.85 | $5.90 | $5.90 | 697,125 |
2018-05-18 | $6.10 | $6.35 | $5.98 | $6.10 | $6.10 | 974,211 |
2018-05-17 | $6.20 | $6.20 | $5.70 | $6.00 | $6.00 | 690,550 |
2018-05-16 | $6.00 | $6.25 | $5.95 | $6.15 | $6.15 | 617,657 |
2018-05-15 | $5.95 | $6.15 | $5.92 | $6.00 | $6.00 | 239,026 |
2018-05-14 | $5.90 | $6.14 | $5.80 | $6.00 | $6.00 | 551,975 |
2018-05-11 | $5.75 | $5.93 | $5.60 | $5.85 | $5.85 | 732,808 |
2018-05-10 | $6.00 | $6.05 | $5.65 | $5.75 | $5.75 | 686,853 |
2018-05-09 | $5.50 | $5.90 | $5.45 | $5.85 | $5.85 | 477,582 |
2018-05-08 | $5.60 | $5.75 | $5.50 | $5.55 | $5.55 | 759,074 |
2018-05-07 | $5.30 | $5.95 | $5.30 | $5.65 | $5.65 | 1,322,733 |
2018-05-04 | $5.95 | $6.00 | $4.93 | $5.33 | $5.33 | 3,508,454 |
2018-05-03 | $6.30 | $6.60 | $6.28 | $6.35 | $6.35 | 529,459 |
2018-05-02 | $6.10 | $6.45 | $6.05 | $6.35 | $6.35 | 364,624 |
2018-05-01 | $6.25 | $6.33 | $6.03 | $6.15 | $6.15 | 213,722 |
2018-04-30 | $6.45 | $6.55 | $6.05 | $6.25 | $6.25 | 468,093 |
2018-04-27 | $6.15 | $6.55 | $6.05 | $6.50 | $6.50 | 532,527 |
2018-04-26 | $5.95 | $6.25 | $5.95 | $6.10 | $6.10 | 218,369 |
2018-04-25 | $5.80 | $6.10 | $5.70 | $5.90 | $5.90 | 466,128 |
2018-04-24 | $5.95 | $6.15 | $5.70 | $5.85 | $5.85 | 480,784 |
2018-04-23 | $6.30 | $6.31 | $5.75 | $6.00 | $6.00 | 826,315 |
2018-04-20 | $6.50 | $6.50 | $6.20 | $6.30 | $6.30 | 316,025 |
2018-04-19 | $6.55 | $6.70 | $6.35 | $6.45 | $6.45 | 384,487 |
2018-04-18 | $6.65 | $6.85 | $6.40 | $6.53 | $6.53 | 519,929 |
2018-04-17 | $6.35 | $6.80 | $6.35 | $6.70 | $6.70 | 482,734 |
2018-04-16 | $6.50 | $6.50 | $6.35 | $6.35 | $6.35 | 272,424 |
2018-04-13 | $6.40 | $6.70 | $6.28 | $6.45 | $6.45 | 554,849 |
2018-04-12 | $6.00 | $6.50 | $5.95 | $6.45 | $6.45 | 573,589 |
2018-04-11 | $6.25 | $6.40 | $5.85 | $5.95 | $5.95 | 681,046 |
2018-04-10 | $5.80 | $6.43 | $5.75 | $6.25 | $6.25 | 765,157 |
2018-04-09 | $5.70 | $6.15 | $5.70 | $5.80 | $5.80 | 1,110,118 |
2018-04-06 | $5.75 | $6.00 | $5.38 | $5.45 | $5.45 | 594,277 |
2018-04-05 | $5.80 | $5.92 | $5.63 | $5.80 | $5.80 | 463,006 |
2018-04-04 | $5.55 | $5.85 | $5.45 | $5.75 | $5.75 | 417,932 |
2018-04-03 | $5.70 | $5.95 | $5.50 | $5.55 | $5.55 | 494,232 |
2018-04-02 | $5.75 | $5.78 | $5.45 | $5.70 | $5.70 | 783,750 |
2018-03-29 | $5.65 | $5.90 | $5.35 | $5.80 | $5.80 | 713,535 |
2018-03-28 | $5.65 | $5.85 | $5.60 | $5.65 | $5.65 | 634,259 |
2018-03-27 | $6.40 | $6.53 | $5.55 | $5.60 | $5.60 | 856,888 |
2018-03-26 | $6.45 | $6.55 | $6.20 | $6.43 | $6.43 | 545,620 |
2018-03-23 | $6.35 | $6.55 | $6.25 | $6.40 | $6.40 | 740,497 |
2018-03-22 | $6.55 | $6.68 | $6.25 | $6.40 | $6.40 | 663,786 |
2018-03-21 | $6.55 | $6.73 | $6.00 | $6.60 | $6.60 | 996,482 |
2018-03-20 | $6.55 | $6.80 | $6.40 | $6.60 | $6.60 | 1,169,922 |
2018-03-19 | $7.20 | $7.20 | $6.50 | $6.55 | $6.55 | 1,724,048 |
2018-03-16 | $7.70 | $7.70 | $7.00 | $7.20 | $7.20 | 1,315,389 |
2018-03-15 | $7.40 | $8.05 | $7.25 | $7.60 | $7.60 | 2,398,110 |
2018-03-14 | $7.00 | $7.60 | $6.95 | $7.35 | $7.35 | 1,360,772 |
2018-03-13 | $6.85 | $7.40 | $6.70 | $6.95 | $6.95 | 1,599,306 |
2018-03-12 | $6.65 | $7.05 | $6.37 | $6.90 | $6.90 | 1,411,398 |
2018-03-09 | $6.75 | $6.89 | $6.45 | $6.70 | $6.70 | 1,175,813 |
2018-03-08 | $6.90 | $7.05 | $6.75 | $6.80 | $6.80 | 853,419 |
2018-03-07 | $7.15 | $7.25 | $6.75 | $6.95 | $6.95 | 886,296 |
2018-03-06 | $7.40 | $7.60 | $6.75 | $7.20 | $7.20 | 1,449,551 |
2018-03-05 | $7.50 | $7.85 | $7.15 | $7.25 | $7.25 | 2,215,927 |
2018-03-02 | $6.65 | $7.20 | $6.45 | $7.05 | $7.05 | 1,622,453 |
2018-03-01 | $6.90 | $6.99 | $6.30 | $6.65 | $6.65 | 1,476,899 |
2018-02-28 | $6.85 | $7.33 | $6.75 | $6.93 | $6.93 | 1,650,271 |
2018-02-27 | $6.70 | $6.95 | $6.65 | $6.80 | $6.80 | 987,872 |
2018-02-26 | $7.00 | $7.25 | $6.63 | $6.65 | $6.65 | 1,830,824 |
2018-02-23 | $6.80 | $7.15 | $6.60 | $6.95 | $6.95 | 1,062,171 |
2018-02-22 | $6.40 | $6.95 | $6.25 | $6.80 | $6.80 | 1,750,917 |
2018-02-21 | $6.15 | $6.60 | $5.95 | $6.40 | $6.40 | 1,524,518 |
2018-02-20 | $6.45 | $6.58 | $6.10 | $6.20 | $6.20 | 895,707 |
2018-02-16 | $6.40 | $6.65 | $6.20 | $6.40 | $6.40 | 1,874,252 |
2018-02-15 | $6.75 | $6.85 | $6.00 | $6.40 | $6.40 | 2,602,322 |
2018-02-14 | $6.85 | $6.95 | $6.50 | $6.50 | $6.50 | 1,252,723 |
2018-02-13 | $6.75 | $7.08 | $6.75 | $6.90 | $6.90 | 1,478,993 |
2018-02-12 | $7.20 | $7.30 | $6.73 | $6.85 | $6.85 | 985,419 |
2018-02-09 | $7.50 | $7.65 | $6.36 | $7.05 | $7.05 | 1,995,580 |
2018-02-08 | $7.40 | $7.85 | $7.05 | $7.50 | $7.50 | 6,795,010 |
2018-02-07 | $6.95 | $7.50 | $6.95 | $7.10 | $7.10 | 887,901 |
2018-02-06 | $7.15 | $7.50 | $6.31 | $6.90 | $6.90 | 1,622,251 |
2018-02-05 | $7.20 | $7.65 | $7.00 | $7.40 | $7.40 | 1,065,566 |
2018-02-02 | $7.60 | $7.70 | $7.15 | $7.30 | $7.30 | 1,009,296 |
2018-02-01 | $7.20 | $7.95 | $6.95 | $7.70 | $7.70 | 1,723,065 |
2018-01-31 | $8.25 | $8.59 | $7.10 | $7.30 | $7.30 | 2,638,347 |
2018-01-30 | $7.35 | $8.30 | $7.01 | $7.95 | $7.95 | 2,860,214 |
2018-01-29 | $7.10 | $7.65 | $7.00 | $7.55 | $7.55 | 3,117,830 |
2018-01-26 | $6.65 | $7.35 | $6.45 | $7.00 | $7.00 | 4,469,039 |
2018-01-25 | $5.95 | $6.80 | $5.85 | $6.45 | $6.45 | 3,581,798 |
2018-01-24 | $5.40 | $5.85 | $5.40 | $5.75 | $5.75 | 1,079,863 |
2018-01-23 | $5.20 | $5.75 | $5.10 | $5.40 | $5.40 | 1,656,573 |
2018-01-22 | $4.90 | $5.30 | $4.85 | $5.15 | $5.15 | 1,273,239 |
2018-01-19 | $4.70 | $4.95 | $4.65 | $4.90 | $4.90 | 879,005 |
2018-01-18 | $4.70 | $4.85 | $4.51 | $4.65 | $4.65 | 1,554,862 |
2018-01-17 | $4.40 | $4.65 | $4.23 | $4.65 | $4.65 | 660,200 |
2018-01-16 | $4.00 | $4.55 | $3.98 | $4.35 | $4.35 | 1,731,382 |
2018-01-12 | $4.00 | $4.08 | $3.95 | $3.95 | $3.95 | 497,122 |
2018-01-11 | $4.30 | $4.30 | $3.95 | $3.98 | $3.98 | 1,403,088 |
2018-01-10 | $4.10 | $4.35 | $4.05 | $4.25 | $4.25 | 652,521 |
2018-01-09 | $4.25 | $4.40 | $3.85 | $4.10 | $4.10 | 1,063,564 |
2018-01-08 | $4.50 | $4.50 | $4.16 | $4.25 | $4.25 | 649,095 |
2018-01-05 | $4.40 | $4.45 | $4.30 | $4.45 | $4.45 | 877,426 |
2018-01-04 | $4.30 | $4.40 | $4.05 | $4.40 | $4.40 | 1,492,047 |
2018-01-03 | $3.70 | $4.35 | $3.70 | $4.30 | $4.30 | 1,532,307 |
2018-01-02 | $3.65 | $3.75 | $3.50 | $3.65 | $3.65 | 1,794,323 |
2017-12-29 | $3.65 | $3.65 | $3.50 | $3.50 | $3.50 | 913,011 |
2017-12-28 | $3.60 | $3.60 | $3.45 | $3.60 | $3.60 | 1,354,896 |
2017-12-27 | $3.50 | $3.55 | $3.45 | $3.55 | $3.55 | 704,951 |
2017-12-26 | $3.45 | $3.50 | $3.40 | $3.45 | $3.45 | 465,289 |
2017-12-22 | $3.40 | $3.45 | $3.35 | $3.45 | $3.45 | 285,436 |
2017-12-21 | $3.45 | $3.50 | $3.40 | $3.45 | $3.45 | 238,654 |
2017-12-20 | $3.40 | $3.45 | $3.30 | $3.40 | $3.40 | 315,911 |
2017-12-19 | $3.25 | $3.50 | $3.25 | $3.35 | $3.35 | 594,677 |
2017-12-18 | $3.05 | $3.35 | $3.04 | $3.20 | $3.20 | 831,551 |
2017-12-15 | $3.10 | $3.15 | $2.95 | $3.00 | $3.00 | 587,423 |
2017-12-14 | $3.15 | $3.30 | $3.05 | $3.10 | $3.10 | 320,231 |
2017-12-13 | $3.15 | $3.20 | $3.05 | $3.10 | $3.10 | 428,342 |
2017-12-12 | $3.35 | $3.39 | $3.15 | $3.15 | $3.15 | 343,951 |
2017-12-11 | $3.50 | $3.50 | $3.23 | $3.30 | $3.30 | 850,960 |
2017-12-08 | $3.30 | $3.50 | $3.20 | $3.45 | $3.45 | 673,652 |
2017-12-07 | $3.20 | $3.30 | $3.10 | $3.25 | $3.25 | 955,438 |
2017-12-06 | $3.10 | $3.21 | $3.10 | $3.15 | $3.15 | 973,325 |
2017-12-05 | $3.05 | $3.18 | $2.98 | $3.05 | $3.05 | 407,171 |
2017-12-04 | $3.05 | $3.15 | $3.00 | $3.00 | $3.00 | 193,435 |
2017-12-01 | $3.05 | $3.13 | $2.95 | $3.05 | $3.05 | 1,439,822 |
2017-11-30 | $3.00 | $3.15 | $2.95 | $3.05 | $3.05 | 734,900 |
2017-11-29 | $3.10 | $3.20 | $2.95 | $3.00 | $3.00 | 239,377 |
2017-11-28 | $3.10 | $3.20 | $3.05 | $3.05 | $3.05 | 601,305 |
2017-11-27 | $3.00 | $3.20 | $2.99 | $3.05 | $3.05 | 396,313 |
2017-11-24 | $3.03 | $3.05 | $2.98 | $3.05 | $3.05 | 65,743 |
2017-11-22 | $3.05 | $3.05 | $3.00 | $3.03 | $3.03 | 98,197 |
2017-11-21 | $3.00 | $3.10 | $2.91 | $3.00 | $3.00 | 226,795 |
2017-11-20 | $3.20 | $3.25 | $2.90 | $2.95 | $2.95 | 306,466 |
2017-11-17 | $3.10 | $3.20 | $3.05 | $3.15 | $3.15 | 618,298 |
2017-11-16 | $3.05 | $3.18 | $2.95 | $3.15 | $3.15 | 165,117 |
2017-11-15 | $3.10 | $3.15 | $2.95 | $3.00 | $3.00 | 149,888 |
2017-11-14 | $3.00 | $3.15 | $2.90 | $3.10 | $3.10 | 251,210 |
2017-11-13 | $2.95 | $3.05 | $2.93 | $3.00 | $3.00 | 234,485 |
2017-11-10 | $2.90 | $3.00 | $2.85 | $2.85 | $2.85 | 348,683 |
2017-11-09 | $2.90 | $3.10 | $2.90 | $2.95 | $2.95 | 163,180 |
2017-11-08 | $3.10 | $3.10 | $2.90 | $3.00 | $3.00 | 182,919 |
2017-11-07 | $3.18 | $3.20 | $3.00 | $3.15 | $3.15 | 192,769 |
2017-11-06 | $3.30 | $3.35 | $3.15 | $3.20 | $3.20 | 135,786 |
2017-11-03 | $3.20 | $3.55 | $3.20 | $3.25 | $3.25 | 558,052 |
2017-11-02 | $3.20 | $3.25 | $3.06 | $3.25 | $3.25 | 115,354 |
2017-11-01 | $3.25 | $3.28 | $3.05 | $3.15 | $3.15 | 171,028 |
2017-10-31 | $3.25 | $3.30 | $3.10 | $3.25 | $3.25 | 171,424 |
2017-10-30 | $3.15 | $3.30 | $3.10 | $3.25 | $3.25 | 287,258 |
2017-10-27 | $3.15 | $3.23 | $3.00 | $3.20 | $3.20 | 182,144 |
2017-10-26 | $3.20 | $3.25 | $3.05 | $3.15 | $3.15 | 105,667 |
2017-10-25 | $3.15 | $3.30 | $3.15 | $3.15 | $3.15 | 147,788 |
2017-10-24 | $3.35 | $3.40 | $3.15 | $3.20 | $3.20 | 350,249 |
2017-10-23 | $3.50 | $3.50 | $3.35 | $3.35 | $3.35 | 106,823 |
2017-10-20 | $3.40 | $3.53 | $3.25 | $3.48 | $3.48 | 225,319 |
2017-10-19 | $3.35 | $3.45 | $3.29 | $3.40 | $3.40 | 115,074 |
2017-10-18 | $3.60 | $3.60 | $3.40 | $3.45 | $3.45 | 121,766 |
2017-10-17 | $3.75 | $3.75 | $3.35 | $3.60 | $3.60 | 366,191 |
2017-10-16 | $3.80 | $3.90 | $3.55 | $3.70 | $3.70 | 570,972 |
2017-10-13 | $4.10 | $4.20 | $3.55 | $3.80 | $3.80 | 794,756 |
2017-10-12 | $3.75 | $4.05 | $3.63 | $3.95 | $3.95 | 1,749,516 |
2017-10-11 | $3.70 | $3.70 | $3.55 | $3.60 | $3.60 | 197,824 |
2017-10-10 | $3.55 | $3.70 | $3.55 | $3.65 | $3.65 | 375,088 |
2017-10-09 | $3.60 | $3.64 | $3.50 | $3.55 | $3.55 | 69,315 |
2017-10-06 | $3.65 | $3.65 | $3.46 | $3.55 | $3.55 | 173,073 |
2017-10-05 | $3.65 | $3.75 | $3.60 | $3.65 | $3.65 | 245,920 |
2017-10-04 | $3.80 | $3.85 | $3.70 | $3.75 | $3.75 | 97,830 |
2017-10-03 | $4.00 | $4.00 | $3.70 | $3.80 | $3.80 | 316,217 |
2017-10-02 | $3.60 | $3.95 | $3.55 | $3.90 | $3.90 | 191,345 |
2017-09-29 | $3.40 | $3.85 | $3.35 | $3.65 | $3.65 | 276,718 |
2017-09-28 | $3.50 | $3.60 | $3.43 | $3.45 | $3.45 | 121,670 |
2017-09-27 | $3.35 | $3.55 | $3.25 | $3.45 | $3.45 | 210,367 |
2017-09-26 | $3.35 | $3.35 | $3.11 | $3.35 | $3.35 | 201,413 |
2017-09-25 | $3.50 | $3.55 | $3.23 | $3.30 | $3.30 | 269,598 |
2017-09-22 | $3.50 | $3.60 | $3.30 | $3.40 | $3.40 | 145,572 |
2017-09-21 | $3.45 | $3.55 | $3.25 | $3.55 | $3.55 | 224,767 |
2017-09-20 | $3.45 | $3.60 | $3.41 | $3.45 | $3.45 | 99,682 |
2017-09-19 | $3.40 | $3.50 | $3.40 | $3.50 | $3.50 | 112,974 |
2017-09-18 | $3.50 | $3.63 | $3.35 | $3.45 | $3.45 | 487,704 |
2017-09-15 | $3.50 | $3.70 | $3.38 | $3.50 | $3.50 | 858,064 |
2017-09-14 | $3.20 | $3.58 | $3.11 | $3.45 | $3.45 | 471,209 |
2017-09-13 | $3.05 | $3.25 | $2.95 | $3.15 | $3.15 | 516,940 |
2017-09-12 | $3.00 | $3.05 | $2.88 | $3.00 | $3.00 | 194,719 |
2017-09-11 | $2.85 | $3.10 | $2.85 | $3.00 | $3.00 | 453,476 |
2017-09-08 | $2.70 | $2.99 | $2.70 | $2.80 | $2.80 | 354,899 |
2017-09-07 | $2.70 | $2.95 | $2.65 | $2.70 | $2.70 | 428,482 |
2017-09-06 | $2.55 | $2.75 | $2.55 | $2.73 | $2.73 | 261,912 |
2017-09-05 | $2.80 | $2.80 | $2.50 | $2.55 | $2.55 | 335,556 |
2017-09-01 | $2.80 | $2.85 | $2.75 | $2.80 | $2.80 | 184,169 |
2017-08-31 | $2.80 | $2.85 | $2.75 | $2.75 | $2.75 | 97,122 |
2017-08-30 | $2.78 | $2.85 | $2.75 | $2.80 | $2.80 | 203,772 |
2017-08-29 | $2.65 | $2.80 | $2.65 | $2.75 | $2.75 | 79,279 |
2017-08-28 | $2.65 | $2.85 | $2.65 | $2.65 | $2.65 | 214,760 |
2017-08-25 | $2.70 | $2.95 | $2.60 | $2.60 | $2.60 | 403,218 |
2017-08-24 | $2.50 | $2.75 | $2.45 | $2.70 | $2.70 | 592,077 |
2017-08-23 | $2.45 | $2.55 | $2.45 | $2.48 | $2.48 | 80,156 |
2017-08-22 | $2.50 | $2.55 | $2.48 | $2.50 | $2.50 | 94,176 |
2017-08-21 | $2.45 | $2.60 | $2.45 | $2.50 | $2.50 | 264,306 |
2017-08-18 | $2.45 | $2.50 | $2.40 | $2.45 | $2.45 | 156,186 |
2017-08-17 | $2.50 | $2.55 | $2.45 | $2.45 | $2.45 | 123,589 |
2017-08-16 | $2.55 | $2.55 | $2.50 | $2.50 | $2.50 | 59,566 |
2017-08-15 | $2.55 | $2.55 | $2.50 | $2.55 | $2.55 | 61,144 |
2017-08-14 | $2.55 | $2.55 | $2.50 | $2.55 | $2.55 | 62,029 |
2017-08-11 | $2.50 | $2.55 | $2.50 | $2.55 | $2.55 | 65,402 |
2017-08-10 | $2.50 | $2.55 | $2.50 | $2.55 | $2.55 | 154,809 |
2017-08-09 | $2.55 | $2.58 | $2.45 | $2.50 | $2.50 | 301,039 |
2017-08-08 | $2.50 | $2.55 | $2.48 | $2.53 | $2.53 | 142,210 |
2017-08-07 | $2.50 | $2.55 | $2.46 | $2.55 | $2.55 | 102,512 |
2017-08-04 | $2.55 | $2.55 | $2.48 | $2.50 | $2.50 | 146,108 |
2017-08-03 | $2.50 | $2.55 | $2.48 | $2.55 | $2.55 | 94,408 |
2017-08-02 | $2.50 | $2.55 | $2.45 | $2.50 | $2.50 | 157,055 |
2017-08-01 | $2.55 | $2.60 | $2.50 | $2.50 | $2.50 | 129,818 |
2017-07-31 | $2.55 | $2.60 | $2.53 | $2.55 | $2.55 | 87,961 |
2017-07-28 | $2.55 | $2.60 | $2.50 | $2.55 | $2.55 | 93,171 |
2017-07-27 | $2.60 | $2.65 | $2.53 | $2.55 | $2.55 | 114,790 |
2017-07-26 | $2.60 | $2.65 | $2.55 | $2.60 | $2.60 | 148,028 |
2017-07-25 | $2.70 | $2.80 | $2.60 | $2.60 | $2.60 | 110,802 |
2017-07-24 | $2.70 | $2.74 | $2.60 | $2.70 | $2.70 | 169,580 |
2017-07-21 | $2.65 | $2.80 | $2.65 | $2.65 | $2.65 | 112,111 |
2017-07-20 | $2.65 | $2.70 | $2.63 | $2.65 | $2.65 | 82,589 |
2017-07-19 | $2.65 | $2.70 | $2.60 | $2.65 | $2.65 | 89,455 |
2017-07-18 | $2.70 | $2.75 | $2.60 | $2.65 | $2.65 | 130,529 |
2017-07-17 | $2.65 | $2.80 | $2.65 | $2.70 | $2.70 | 171,374 |
2017-07-14 | $2.58 | $2.85 | $2.53 | $2.60 | $2.60 | 391,450 |
2017-07-13 | $2.55 | $2.60 | $2.50 | $2.60 | $2.60 | 142,623 |
2017-07-12 | $2.55 | $2.60 | $2.50 | $2.55 | $2.55 | 422,631 |
2017-07-11 | $2.50 | $2.60 | $2.50 | $2.50 | $2.50 | 355,740 |
2017-07-10 | $2.55 | $2.60 | $2.48 | $2.50 | $2.50 | 268,058 |
2017-07-07 | $2.50 | $2.60 | $2.50 | $2.55 | $2.55 | 171,084 |
2017-07-06 | $2.55 | $2.55 | $2.45 | $2.45 | $2.45 | 315,970 |
2017-07-05 | $2.45 | $2.55 | $2.45 | $2.55 | $2.55 | 165,146 |
2017-07-03 | $2.55 | $2.55 | $2.45 | $2.50 | $2.50 | 144,045 |
2017-06-30 | $2.55 | $2.55 | $2.45 | $2.50 | $2.50 | 349,100 |
2017-06-29 | $2.60 | $2.60 | $2.50 | $2.50 | $2.50 | 530,787 |
2017-06-28 | $2.70 | $2.75 | $2.50 | $2.58 | $2.58 | 427,593 |
2017-06-27 | $2.75 | $2.85 | $2.66 | $2.70 | $2.70 | 106,416 |
2017-06-26 | $2.80 | $2.95 | $2.70 | $2.75 | $2.75 | 531,555 |
2017-06-23 | $2.85 | $2.95 | $2.75 | $2.75 | $2.75 | 2,846,531 |
2017-06-22 | $3.00 | $3.10 | $2.80 | $2.85 | $2.85 | 574,728 |
2017-06-21 | $2.85 | $3.05 | $2.81 | $3.00 | $3.00 | 525,645 |
2017-06-20 | $2.85 | $2.95 | $2.80 | $2.85 | $2.85 | 520,172 |
2017-06-19 | $2.80 | $3.05 | $2.75 | $2.90 | $2.90 | 1,117,726 |
2017-06-16 | $2.65 | $2.85 | $2.65 | $2.75 | $2.75 | 362,275 |
2017-06-15 | $2.75 | $2.85 | $2.65 | $2.70 | $2.70 | 294,160 |
2017-06-14 | $2.75 | $2.80 | $2.70 | $2.75 | $2.75 | 96,245 |
2017-06-13 | $2.80 | $2.80 | $2.70 | $2.75 | $2.75 | 129,021 |
2017-06-12 | $2.65 | $2.83 | $2.65 | $2.75 | $2.75 | 229,120 |
2017-06-09 | $2.75 | $2.75 | $2.65 | $2.70 | $2.70 | 171,843 |
2017-06-08 | $2.65 | $2.75 | $2.65 | $2.75 | $2.75 | 91,507 |
2017-06-07 | $2.65 | $2.75 | $2.60 | $2.70 | $2.70 | 199,418 |
2017-06-06 | $2.60 | $2.73 | $2.60 | $2.65 | $2.65 | 163,907 |
2017-06-05 | $2.70 | $2.75 | $2.65 | $2.65 | $2.65 | 125,101 |
2017-06-02 | $2.65 | $2.75 | $2.60 | $2.75 | $2.75 | 136,061 |
2017-06-01 | $2.60 | $2.70 | $2.60 | $2.60 | $2.60 | 179,110 |
2017-05-31 | $2.60 | $2.65 | $2.55 | $2.55 | $2.55 | 237,996 |
2017-05-30 | $2.70 | $2.70 | $2.60 | $2.60 | $2.60 | 160,062 |
2017-05-26 | $2.65 | $2.70 | $2.63 | $2.70 | $2.70 | 244,612 |
2017-05-25 | $2.75 | $2.75 | $2.65 | $2.65 | $2.65 | 149,641 |
2017-05-24 | $2.70 | $2.80 | $2.70 | $2.75 | $2.75 | 116,749 |
2017-05-23 | $2.75 | $2.80 | $2.70 | $2.73 | $2.73 | 113,446 |
2017-05-22 | $2.70 | $2.80 | $2.70 | $2.80 | $2.80 | 91,785 |
2017-05-19 | $2.80 | $2.85 | $2.70 | $2.73 | $2.73 | 184,713 |
2017-05-18 | $2.85 | $2.93 | $2.80 | $2.80 | $2.80 | 149,684 |
2017-05-17 | $2.90 | $2.94 | $2.80 | $2.80 | $2.80 | 80,644 |
2017-05-16 | $3.10 | $3.10 | $2.90 | $2.95 | $2.95 | 57,749 |
2017-05-15 | $3.05 | $3.15 | $2.90 | $3.10 | $3.10 | 361,243 |
2017-05-12 | $2.90 | $3.10 | $2.85 | $3.05 | $3.05 | 242,194 |
2017-05-11 | $2.75 | $2.96 | $2.70 | $2.90 | $2.90 | 339,933 |
2017-05-10 | $2.75 | $2.85 | $2.70 | $2.75 | $2.75 | 203,673 |
2017-05-09 | $2.75 | $2.90 | $2.75 | $2.80 | $2.80 | 372,460 |
2017-05-08 | $2.80 | $2.85 | $2.75 | $2.80 | $2.80 | 130,542 |
2017-05-05 | $2.80 | $2.85 | $2.75 | $2.85 | $2.85 | 237,906 |
2017-05-04 | $2.80 | $2.85 | $2.75 | $2.85 | $2.85 | 256,923 |
2017-05-03 | $2.80 | $2.85 | $2.75 | $2.80 | $2.80 | 170,145 |
2017-05-02 | $3.00 | $3.03 | $2.75 | $2.80 | $2.80 | 334,219 |
2017-05-01 | $2.85 | $3.20 | $2.81 | $3.00 | $3.00 | 777,083 |
2017-04-28 | $2.70 | $2.95 | $2.65 | $2.85 | $2.85 | 908,669 |
2017-04-27 | $2.75 | $2.80 | $2.60 | $2.65 | $2.65 | 163,832 |
2017-04-26 | $2.70 | $2.80 | $2.65 | $2.80 | $2.80 | 229,028 |
2017-04-25 | $2.65 | $2.70 | $2.65 | $2.65 | $2.65 | 112,357 |
2017-04-24 | $2.75 | $2.75 | $2.60 | $2.60 | $2.60 | 158,218 |
2017-04-21 | $2.65 | $2.75 | $2.60 | $2.70 | $2.70 | 323,051 |
2017-04-20 | $2.65 | $2.65 | $2.55 | $2.65 | $2.65 | 149,861 |
2017-04-19 | $2.65 | $2.65 | $2.50 | $2.60 | $2.60 | 344,457 |
2017-04-18 | $2.60 | $2.68 | $2.55 | $2.58 | $2.58 | 261,259 |
2017-04-17 | $2.70 | $2.80 | $2.60 | $2.65 | $2.65 | 341,316 |
2017-04-13 | $2.65 | $2.70 | $2.60 | $2.65 | $2.65 | 100,238 |
2017-04-12 | $2.70 | $2.80 | $2.60 | $2.65 | $2.65 | 167,766 |
2017-04-11 | $2.75 | $2.75 | $2.60 | $2.75 | $2.75 | 200,788 |
2017-04-10 | $2.50 | $2.75 | $2.50 | $2.70 | $2.70 | 239,445 |
2017-04-07 | $2.55 | $2.60 | $2.50 | $2.55 | $2.55 | 258,042 |
2017-04-06 | $2.65 | $2.70 | $2.55 | $2.58 | $2.58 | 180,836 |
2017-04-05 | $2.70 | $2.75 | $2.65 | $2.70 | $2.70 | 142,556 |
2017-04-04 | $2.65 | $2.75 | $2.60 | $2.70 | $2.70 | 93,403 |
2017-04-03 | $2.70 | $2.75 | $2.65 | $2.65 | $2.65 | 124,822 |
2017-03-31 | $2.75 | $2.75 | $2.65 | $2.70 | $2.70 | 159,082 |
2017-03-30 | $2.85 | $2.85 | $2.65 | $2.70 | $2.70 | 281,811 |
2017-03-29 | $2.70 | $2.85 | $2.70 | $2.80 | $2.80 | 365,533 |
2017-03-28 | $2.70 | $2.80 | $2.65 | $2.75 | $2.75 | 163,019 |
2017-03-27 | $2.70 | $2.75 | $2.60 | $2.75 | $2.75 | 361,769 |
2017-03-24 | $2.63 | $2.73 | $2.55 | $2.65 | $2.65 | 401,879 |
2017-03-23 | $2.55 | $2.75 | $2.53 | $2.60 | $2.60 | 549,253 |
2017-03-22 | $2.60 | $2.60 | $2.55 | $2.60 | $2.60 | 114,771 |
2017-03-21 | $2.70 | $2.70 | $2.55 | $2.55 | $2.55 | 177,787 |
2017-03-20 | $2.75 | $2.75 | $2.60 | $2.70 | $2.70 | 182,533 |
2017-03-17 | $2.70 | $2.80 | $2.65 | $2.75 | $2.75 | 200,238 |
2017-03-16 | $2.70 | $2.75 | $2.65 | $2.75 | $2.75 | 148,664 |
2017-03-15 | $2.75 | $2.80 | $2.70 | $2.75 | $2.75 | 135,193 |
2017-03-14 | $2.80 | $2.80 | $2.70 | $2.75 | $2.75 | 72,278 |
2017-03-13 | $2.75 | $2.80 | $2.60 | $2.80 | $2.80 | 517,354 |
2017-03-10 | $2.85 | $2.85 | $2.70 | $2.75 | $2.75 | 145,854 |
2017-03-09 | $2.80 | $3.00 | $2.71 | $2.85 | $2.85 | 154,817 |
2017-03-08 | $2.80 | $2.85 | $2.70 | $2.80 | $2.80 | 142,624 |
2017-03-07 | $2.80 | $2.83 | $2.75 | $2.75 | $2.75 | 158,530 |
2017-03-06 | $2.85 | $2.90 | $2.75 | $2.80 | $2.80 | 194,351 |
2017-03-03 | $2.80 | $2.90 | $2.70 | $2.85 | $2.85 | 133,112 |
2017-03-02 | $2.80 | $2.85 | $2.75 | $2.80 | $2.80 | 84,677 |
2017-03-01 | $2.70 | $2.85 | $2.65 | $2.80 | $2.80 | 296,227 |
2017-02-28 | $2.70 | $2.75 | $2.65 | $2.65 | $2.65 | 173,801 |
2017-02-27 | $2.70 | $2.75 | $2.65 | $2.75 | $2.75 | 133,069 |
2017-02-24 | $2.70 | $2.75 | $2.65 | $2.65 | $2.65 | 188,963 |
2017-02-23 | $2.75 | $2.78 | $2.70 | $2.75 | $2.75 | 126,401 |
2017-02-22 | $2.80 | $2.85 | $2.70 | $2.75 | $2.75 | 92,281 |
2017-02-21 | $2.85 | $2.85 | $2.75 | $2.75 | $2.75 | 113,778 |
2017-02-17 | $2.85 | $2.85 | $2.70 | $2.80 | $2.80 | 418,956 |
2017-02-16 | $2.95 | $2.95 | $2.80 | $2.80 | $2.80 | 196,150 |
2017-02-15 | $2.85 | $2.95 | $2.80 | $2.90 | $2.90 | 158,635 |
2017-02-14 | $3.00 | $3.00 | $2.85 | $2.90 | $2.90 | 170,885 |
2017-02-13 | $3.00 | $3.10 | $2.90 | $3.00 | $3.00 | 495,402 |
2017-02-10 | $2.75 | $3.00 | $2.70 | $3.00 | $3.00 | 551,678 |
2017-02-09 | $2.80 | $2.85 | $2.70 | $2.70 | $2.70 | 315,321 |
2017-02-08 | $2.85 | $2.95 | $2.80 | $2.80 | $2.80 | 384,313 |
2017-02-07 | $2.95 | $2.95 | $2.85 | $2.85 | $2.85 | 254,196 |
2017-02-06 | $2.95 | $2.95 | $2.85 | $2.95 | $2.95 | 299,126 |
2017-02-03 | $2.95 | $2.95 | $2.85 | $2.90 | $2.90 | 133,877 |
2017-02-02 | $2.95 | $2.95 | $2.90 | $2.90 | $2.90 | 82,563 |
2017-02-01 | $2.90 | $2.98 | $2.85 | $2.95 | $2.95 | 285,103 |
2017-01-31 | $2.85 | $2.90 | $2.85 | $2.90 | $2.90 | 182,255 |
2017-01-30 | $2.85 | $2.90 | $2.85 | $2.85 | $2.85 | 90,772 |
2017-01-27 | $2.90 | $2.95 | $2.85 | $2.85 | $2.85 | 128,703 |
2017-01-26 | $2.85 | $2.95 | $2.85 | $2.90 | $2.90 | 198,232 |
2017-01-25 | $2.95 | $2.95 | $2.85 | $2.90 | $2.90 | 237,482 |
2017-01-24 | $2.90 | $2.93 | $2.85 | $2.85 | $2.85 | 125,276 |
2017-01-23 | $2.95 | $2.95 | $2.90 | $2.90 | $2.90 | 64,103 |
2017-01-20 | $2.95 | $2.98 | $2.88 | $2.95 | $2.95 | 104,313 |
2017-01-19 | $3.00 | $3.05 | $2.95 | $2.95 | $2.95 | 146,951 |
2017-01-18 | $3.05 | $3.10 | $3.00 | $3.05 | $3.05 | 160,533 |
2017-01-17 | $3.15 | $3.15 | $3.05 | $3.05 | $3.05 | 104,085 |
2017-01-13 | $3.00 | $3.20 | $3.00 | $3.15 | $3.15 | 216,963 |
2017-01-12 | $2.94 | $3.05 | $2.90 | $3.00 | $3.00 | 246,533 |
2017-01-11 | $3.10 | $3.10 | $2.90 | $2.90 | $2.90 | 247,543 |
2017-01-10 | $3.10 | $3.15 | $3.00 | $3.00 | $3.00 | 179,407 |
2017-01-09 | $3.00 | $3.15 | $3.00 | $3.05 | $3.05 | 142,249 |
2017-01-06 | $3.10 | $3.10 | $3.00 | $3.00 | $3.00 | 207,353 |
2017-01-05 | $3.35 | $3.35 | $3.00 | $3.05 | $3.05 | 416,129 |
2017-01-04 | $3.05 | $3.35 | $3.00 | $3.35 | $3.35 | 237,327 |
2017-01-03 | $3.00 | $3.10 | $2.90 | $2.95 | $2.95 | 100,513 |
2016-12-30 | $2.95 | $3.10 | $2.85 | $2.90 | $2.90 | 596,093 |
2016-12-29 | $3.00 | $3.10 | $2.95 | $2.95 | $2.95 | 292,544 |
2016-12-28 | $3.20 | $3.20 | $2.95 | $3.00 | $3.00 | 345,761 |
2016-12-27 | $3.30 | $3.40 | $3.20 | $3.25 | $3.25 | 172,821 |
2016-12-23 | $3.35 | $3.43 | $3.25 | $3.30 | $3.30 | 131,497 |
2016-12-22 | $3.35 | $3.45 | $3.25 | $3.30 | $3.30 | 193,031 |
2016-12-21 | $3.45 | $3.48 | $3.30 | $3.35 | $3.35 | 132,558 |
2016-12-20 | $3.20 | $3.46 | $3.20 | $3.45 | $3.45 | 267,202 |
2016-12-19 | $3.15 | $3.20 | $3.10 | $3.15 | $3.15 | 192,210 |
2016-12-16 | $3.00 | $3.20 | $2.95 | $3.10 | $3.10 | 1,700,385 |
2016-12-15 | $2.90 | $3.00 | $2.86 | $2.95 | $2.95 | 160,673 |
2016-12-14 | $2.95 | $2.95 | $2.85 | $2.90 | $2.90 | 178,144 |
2016-12-13 | $3.00 | $3.00 | $2.90 | $2.95 | $2.95 | 245,131 |
2016-12-12 | $3.15 | $3.20 | $2.90 | $2.95 | $2.95 | 207,601 |
2016-12-09 | $3.10 | $3.30 | $3.10 | $3.20 | $3.20 | 203,250 |
2016-12-08 | $2.95 | $3.25 | $2.95 | $3.20 | $3.20 | 277,200 |
2016-12-07 | $2.95 | $3.05 | $2.90 | $2.95 | $2.95 | 235,106 |
2016-12-06 | $3.00 | $3.05 | $2.85 | $3.00 | $3.00 | 202,171 |
2016-12-05 | $2.90 | $3.00 | $2.85 | $3.00 | $3.00 | 158,879 |
2016-12-02 | $2.85 | $2.90 | $2.80 | $2.85 | $2.85 | 92,965 |
2016-12-01 | $2.90 | $2.95 | $2.80 | $2.80 | $2.80 | 230,473 |
2016-11-30 | $2.85 | $3.00 | $2.85 | $2.85 | $2.85 | 95,648 |
2016-11-29 | $3.00 | $3.05 | $2.85 | $2.90 | $2.90 | 199,725 |
2016-11-28 | $3.00 | $3.00 | $2.85 | $2.95 | $2.95 | 228,321 |
2016-11-25 | $3.00 | $3.05 | $2.85 | $2.95 | $2.95 | 75,921 |
2016-11-23 | $3.00 | $3.00 | $2.80 | $3.00 | $3.00 | 271,377 |
2016-11-22 | $3.05 | $3.05 | $2.90 | $3.00 | $3.00 | 223,308 |
2016-11-21 | $3.50 | $3.55 | $2.75 | $3.00 | $3.00 | 947,508 |
2016-11-18 | $3.50 | $3.60 | $3.40 | $3.55 | $3.55 | 84,206 |
2016-11-17 | $3.55 | $3.70 | $3.45 | $3.50 | $3.50 | 75,211 |
2016-11-16 | $3.35 | $3.75 | $3.30 | $3.55 | $3.55 | 98,848 |
2016-11-15 | $3.50 | $3.55 | $3.16 | $3.40 | $3.40 | 188,866 |
2016-11-14 | $3.75 | $3.80 | $3.45 | $3.60 | $3.60 | 185,439 |
2016-11-11 | $3.60 | $3.70 | $3.45 | $3.65 | $3.65 | 196,120 |
2016-11-10 | $3.30 | $3.60 | $3.25 | $3.58 | $3.58 | 209,320 |
2016-11-09 | $2.80 | $3.35 | $2.80 | $3.30 | $3.30 | 416,396 |
2016-11-08 | $2.95 | $3.00 | $2.85 | $2.90 | $2.90 | 107,884 |
2016-11-07 | $3.00 | $3.05 | $2.90 | $2.95 | $2.95 | 59,192 |
2016-11-04 | $2.85 | $2.95 | $2.74 | $2.85 | $2.85 | 167,317 |
2016-11-03 | $3.10 | $3.10 | $2.85 | $2.85 | $2.85 | 171,426 |
2016-11-02 | $3.05 | $3.10 | $2.95 | $3.05 | $3.05 | 95,260 |
2016-11-01 | $3.00 | $3.05 | $2.90 | $3.00 | $3.00 | 70,696 |
2016-10-31 | $3.00 | $3.05 | $2.90 | $2.95 | $2.95 | 102,732 |
2016-10-28 | $2.99 | $3.08 | $2.94 | $2.97 | $2.97 | 124,539 |
2016-10-27 | $3.08 | $3.09 | $2.98 | $2.99 | $2.99 | 136,680 |
2016-10-26 | $2.94 | $3.11 | $2.92 | $3.02 | $3.02 | 168,384 |
2016-10-25 | $3.09 | $3.14 | $2.86 | $2.92 | $2.92 | 271,866 |
2016-10-24 | $3.19 | $3.21 | $3.05 | $3.09 | $3.09 | 128,721 |
2016-10-21 | $3.32 | $3.36 | $2.98 | $3.15 | $3.15 | 393,849 |
2016-10-20 | $3.32 | $3.44 | $3.32 | $3.36 | $3.36 | 105,338 |
2016-10-19 | $3.50 | $3.50 | $3.30 | $3.39 | $3.39 | 56,796 |
2016-10-18 | $3.41 | $3.48 | $3.29 | $3.44 | $3.44 | 40,887 |
2016-10-17 | $3.55 | $3.74 | $3.33 | $3.37 | $3.37 | 193,259 |
2016-10-14 | $3.84 | $3.93 | $3.52 | $3.57 | $3.57 | 157,547 |
2016-10-13 | $3.75 | $3.79 | $3.65 | $3.67 | $3.67 | 155,518 |
2016-10-12 | $4.00 | $4.10 | $3.78 | $3.81 | $3.81 | 148,914 |
2016-10-11 | $4.17 | $4.17 | $3.95 | $3.99 | $3.99 | 109,933 |
2016-10-10 | $4.11 | $4.22 | $4.07 | $4.18 | $4.18 | 85,144 |
2016-10-07 | $4.32 | $4.32 | $4.02 | $4.04 | $4.04 | 88,491 |
2016-10-06 | $4.45 | $4.55 | $4.15 | $4.33 | $4.33 | 163,852 |
2016-10-05 | $4.21 | $4.47 | $4.11 | $4.35 | $4.35 | 211,687 |
2016-10-04 | $4.25 | $4.49 | $4.00 | $4.18 | $4.18 | 144,455 |
2016-10-03 | $4.14 | $4.27 | $4.14 | $4.24 | $4.24 | 177,108 |
2016-09-30 | $4.01 | $4.20 | $3.94 | $4.11 | $4.11 | 188,299 |
2016-09-29 | $4.20 | $4.20 | $3.90 | $4.01 | $4.01 | 147,444 |
2016-09-28 | $4.21 | $4.39 | $4.06 | $4.16 | $4.16 | 120,438 |
2016-09-27 | $4.00 | $4.29 | $3.87 | $4.21 | $4.21 | 187,037 |
2016-09-26 | $4.22 | $4.22 | $4.00 | $4.02 | $4.02 | 141,081 |
2016-09-23 | $4.19 | $4.40 | $4.17 | $4.20 | $4.20 | 337,392 |
2016-09-22 | $4.09 | $4.21 | $4.02 | $4.19 | $4.19 | 93,907 |
2016-09-21 | $4.15 | $4.15 | $3.91 | $4.08 | $4.08 | 159,609 |
2016-09-20 | $3.86 | $4.15 | $3.80 | $4.09 | $4.09 | 213,969 |
2016-09-19 | $3.84 | $3.98 | $3.64 | $3.80 | $3.80 | 109,992 |
2016-09-16 | $3.79 | $3.93 | $3.63 | $3.79 | $3.79 | 159,399 |
2016-09-15 | $3.63 | $3.78 | $3.50 | $3.76 | $3.76 | 129,862 |
2016-09-14 | $3.68 | $3.80 | $3.56 | $3.62 | $3.62 | 184,923 |
2016-09-13 | $4.02 | $4.02 | $3.61 | $3.67 | $3.67 | 242,833 |
2016-09-12 | $3.80 | $4.06 | $3.75 | $4.04 | $4.04 | 216,983 |
2016-09-09 | $3.66 | $3.97 | $3.63 | $3.86 | $3.86 | 238,735 |
2016-09-08 | $3.53 | $3.77 | $3.53 | $3.72 | $3.72 | 122,750 |
2016-09-07 | $3.49 | $3.77 | $3.49 | $3.58 | $3.58 | 171,009 |
2016-09-06 | $3.76 | $3.76 | $3.45 | $3.48 | $3.48 | 180,128 |
2016-09-02 | $3.59 | $3.80 | $3.43 | $3.74 | $3.74 | 288,400 |
2016-09-01 | $3.60 | $3.69 | $3.50 | $3.55 | $3.55 | 82,670 |
2016-08-31 | $3.73 | $3.74 | $3.51 | $3.58 | $3.58 | 157,108 |
2016-08-30 | $3.71 | $3.96 | $3.70 | $3.74 | $3.74 | 53,892 |
2016-08-29 | $3.81 | $3.86 | $3.70 | $3.71 | $3.71 | 109,316 |
2016-08-26 | $3.68 | $3.82 | $3.52 | $3.79 | $3.79 | 143,595 |
2016-08-25 | $4.04 | $4.32 | $3.60 | $3.68 | $3.68 | 238,569 |
2016-08-24 | $4.46 | $4.52 | $4.03 | $4.05 | $4.05 | 158,409 |
2016-08-23 | $4.24 | $4.48 | $4.20 | $4.47 | $4.47 | 144,036 |
2016-08-22 | $4.20 | $4.26 | $4.13 | $4.24 | $4.24 | 118,734 |
2016-08-19 | $4.37 | $4.37 | $4.02 | $4.21 | $4.21 | 184,000 |
2016-08-18 | $4.29 | $4.47 | $4.22 | $4.37 | $4.37 | 111,037 |
2016-08-17 | $4.50 | $4.52 | $4.14 | $4.27 | $4.27 | 202,177 |
2016-08-16 | $4.70 | $4.78 | $4.37 | $4.50 | $4.50 | 148,396 |
2016-08-15 | $4.65 | $4.79 | $4.63 | $4.76 | $4.76 | 229,000 |
2016-08-12 | $4.52 | $4.73 | $4.43 | $4.65 | $4.65 | 109,035 |
2016-08-11 | $4.47 | $4.59 | $4.45 | $4.53 | $4.53 | 160,390 |
2016-08-10 | $4.60 | $4.60 | $4.43 | $4.50 | $4.50 | 180,208 |
2016-08-09 | $4.39 | $4.47 | $4.31 | $4.41 | $4.41 | 153,921 |
2016-08-08 | $4.49 | $4.64 | $4.38 | $4.40 | $4.40 | 330,066 |
2016-08-05 | $4.55 | $4.64 | $4.23 | $4.25 | $4.25 | 363,010 |
2016-08-04 | $4.37 | $4.86 | $4.19 | $4.70 | $4.70 | 1,172,616 |
2016-08-03 | $3.55 | $4.47 | $3.45 | $4.33 | $4.33 | 2,293,283 |
2016-08-02 | $3.51 | $3.62 | $3.32 | $3.54 | $3.54 | 370,771 |
2016-08-01 | $3.61 | $3.63 | $3.31 | $3.49 | $3.49 | 533,971 |
2016-07-29 | $3.72 | $3.74 | $3.33 | $3.62 | $3.62 | 1,332,462 |
2016-07-28 | $3.38 | $3.78 | $3.29 | $3.62 | $3.62 | 1,573,044 |
2016-07-27 | $3.28 | $3.41 | $3.24 | $3.33 | $3.33 | 227,574 |
2016-07-26 | $3.25 | $3.30 | $3.13 | $3.24 | $3.24 | 293,637 |
2016-07-25 | $3.47 | $3.49 | $3.20 | $3.25 | $3.25 | 396,354 |
2016-07-22 | $3.07 | $3.24 | $3.02 | $3.23 | $3.23 | 352,778 |
2016-07-21 | $3.05 | $3.14 | $2.99 | $3.05 | $3.05 | 205,503 |
2016-07-20 | $3.07 | $3.17 | $3.02 | $3.05 | $3.05 | 235,372 |
2016-07-19 | $3.21 | $3.23 | $3.03 | $3.07 | $3.07 | 169,723 |
2016-07-18 | $3.19 | $3.23 | $3.14 | $3.19 | $3.19 | 159,192 |
2016-07-15 | $3.08 | $3.20 | $3.06 | $3.19 | $3.19 | 132,552 |
2016-07-14 | $3.19 | $3.30 | $3.00 | $3.04 | $3.04 | 207,594 |
2016-07-13 | $3.41 | $3.43 | $3.13 | $3.14 | $3.14 | 128,438 |
2016-07-12 | $3.37 | $3.44 | $3.33 | $3.39 | $3.39 | 135,807 |
2016-07-11 | $3.42 | $3.48 | $3.32 | $3.34 | $3.34 | 90,634 |
2016-07-08 | $3.26 | $3.47 | $3.24 | $3.38 | $3.38 | 209,243 |
2016-07-07 | $3.16 | $3.24 | $3.11 | $3.19 | $3.19 | 128,823 |
2016-07-06 | $3.15 | $3.25 | $3.06 | $3.12 | $3.12 | 156,115 |
2016-07-05 | $3.34 | $3.40 | $3.12 | $3.17 | $3.17 | 94,742 |
2016-07-01 | $3.14 | $3.38 | $3.14 | $3.33 | $3.33 | 275,455 |
2016-06-30 | $3.26 | $3.36 | $3.13 | $3.16 | $3.16 | 155,514 |
2016-06-29 | $3.29 | $3.35 | $3.22 | $3.26 | $3.26 | 179,009 |
2016-06-28 | $3.10 | $3.31 | $3.10 | $3.27 | $3.27 | 128,335 |
2016-06-27 | $3.21 | $3.33 | $3.00 | $3.02 | $3.02 | 231,159 |
2016-06-24 | $3.37 | $3.43 | $3.20 | $3.23 | $3.23 | 858,073 |
2016-06-23 | $3.31 | $3.56 | $3.26 | $3.55 | $3.55 | 145,727 |
2016-06-22 | $3.28 | $3.47 | $3.20 | $3.31 | $3.31 | 95,993 |
2016-06-21 | $3.33 | $3.43 | $3.20 | $3.27 | $3.27 | 109,037 |
2016-06-20 | $3.38 | $3.49 | $3.32 | $3.34 | $3.34 | 118,009 |
2016-06-17 | $3.52 | $3.52 | $3.30 | $3.31 | $3.31 | 341,975 |
2016-06-16 | $3.45 | $3.53 | $3.31 | $3.50 | $3.50 | 83,908 |
2016-06-15 | $3.46 | $3.53 | $3.39 | $3.44 | $3.44 | 120,332 |
2016-06-14 | $3.68 | $3.73 | $3.40 | $3.44 | $3.44 | 220,655 |
2016-06-13 | $3.83 | $3.95 | $3.60 | $3.70 | $3.70 | 302,914 |
2016-06-10 | $3.91 | $4.00 | $3.76 | $3.89 | $3.89 | 196,426 |
2016-06-09 | $4.14 | $4.19 | $3.90 | $3.92 | $3.92 | 173,269 |
2016-06-08 | $4.36 | $4.39 | $4.14 | $4.17 | $4.17 | 216,926 |
2016-06-07 | $4.41 | $4.60 | $4.35 | $4.52 | $4.52 | 111,618 |
2016-06-06 | $4.51 | $4.66 | $4.33 | $4.46 | $4.46 | 163,122 |
2016-06-03 | $4.67 | $4.69 | $4.37 | $4.46 | $4.46 | 87,153 |
2016-06-02 | $4.53 | $4.70 | $4.34 | $4.68 | $4.68 | 132,693 |
2016-06-01 | $4.51 | $4.70 | $4.49 | $4.52 | $4.52 | 170,745 |
2016-05-31 | $4.54 | $4.69 | $4.48 | $4.52 | $4.52 | 144,845 |
2016-05-27 | $4.31 | $4.56 | $4.17 | $4.50 | $4.50 | 205,946 |
2016-05-26 | $4.32 | $4.39 | $4.16 | $4.24 | $4.24 | 128,281 |
2016-05-25 | $4.22 | $4.59 | $4.18 | $4.32 | $4.32 | 132,693 |
2016-05-24 | $4.35 | $4.58 | $4.21 | $4.42 | $4.42 | 481,013 |
2016-05-23 | $4.10 | $4.50 | $4.09 | $4.33 | $4.33 | 175,121 |
2016-05-20 | $3.96 | $4.20 | $3.95 | $4.09 | $4.09 | 196,559 |
2016-05-19 | $4.03 | $4.18 | $3.84 | $3.92 | $3.92 | 169,440 |
2016-05-18 | $3.79 | $4.10 | $3.75 | $4.08 | $4.08 | 202,568 |
2016-05-17 | $3.75 | $4.04 | $3.72 | $3.86 | $3.86 | 287,449 |
2016-05-16 | $3.66 | $3.90 | $3.65 | $3.86 | $3.86 | 240,119 |
2016-05-13 | $3.89 | $3.89 | $3.62 | $3.64 | $3.64 | 371,200 |
2016-05-12 | $4.80 | $4.80 | $3.80 | $3.88 | $3.88 | 126,710 |
2016-05-11 | $4.30 | $4.30 | $4.13 | $4.14 | $4.14 | 283,231 |
2016-05-10 | $4.08 | $4.40 | $3.95 | $4.32 | $4.32 | 220,474 |
2016-05-09 | $4.15 | $4.15 | $3.89 | $4.03 | $4.03 | 374,860 |
2016-05-06 | $4.70 | $4.83 | $4.10 | $4.14 | $4.14 | 542,078 |
2016-05-05 | $5.05 | $5.26 | $4.75 | $4.83 | $4.83 | 326,619 |
2016-05-04 | $5.30 | $5.35 | $4.97 | $4.99 | $4.99 | 217,314 |
2016-05-03 | $5.62 | $5.68 | $5.36 | $5.37 | $5.37 | 204,756 |
2016-05-02 | $5.67 | $5.76 | $5.49 | $5.70 | $5.70 | 229,580 |
2016-04-29 | $5.68 | $5.86 | $5.58 | $5.64 | $5.64 | 220,164 |
2016-04-28 | $5.75 | $5.79 | $5.61 | $5.68 | $5.68 | 350,532 |
2016-04-27 | $6.11 | $6.12 | $5.71 | $5.75 | $5.75 | 430,198 |
2016-04-26 | $6.10 | $6.22 | $6.03 | $6.14 | $6.14 | 165,866 |
2016-04-25 | $6.25 | $6.31 | $5.99 | $6.11 | $6.11 | 194,585 |
2016-04-22 | $6.14 | $6.27 | $5.99 | $6.24 | $6.24 | 199,965 |
2016-04-21 | $5.67 | $6.16 | $5.67 | $6.11 | $6.11 | 402,998 |
2016-04-20 | $5.56 | $5.71 | $5.52 | $5.65 | $5.65 | 196,448 |
2016-04-19 | $5.65 | $5.74 | $5.27 | $5.53 | $5.53 | 297,257 |
2016-04-18 | $5.46 | $5.61 | $5.27 | $5.58 | $5.58 | 354,270 |
2016-04-15 | $5.28 | $5.47 | $5.18 | $5.36 | $5.36 | 260,877 |
2016-04-14 | $5.36 | $5.46 | $5.26 | $5.30 | $5.30 | 260,371 |
2016-04-13 | $5.19 | $5.43 | $5.10 | $5.34 | $5.34 | 345,711 |
2016-04-12 | $5.12 | $5.22 | $5.00 | $5.09 | $5.09 | 218,736 |
2016-04-11 | $5.22 | $5.33 | $5.08 | $5.11 | $5.11 | 186,411 |
2016-04-08 | $5.39 | $5.39 | $5.18 | $5.20 | $5.20 | 329,174 |
2016-04-07 | $5.46 | $5.55 | $5.25 | $5.29 | $5.29 | 292,456 |
2016-04-06 | $5.38 | $5.65 | $5.31 | $5.49 | $5.49 | 403,456 |
2016-04-05 | $5.37 | $5.45 | $5.25 | $5.35 | $5.35 | 162,926 |
2016-04-04 | $5.22 | $5.50 | $5.12 | $5.41 | $5.41 | 448,174 |
2016-04-01 | $5.09 | $5.27 | $5.04 | $5.20 | $5.20 | 277,673 |
2016-03-31 | $5.01 | $5.39 | $4.94 | $5.17 | $5.17 | 363,658 |
2016-03-30 | $5.09 | $5.23 | $4.85 | $4.97 | $4.97 | 396,959 |
2016-03-29 | $4.99 | $5.10 | $4.84 | $5.08 | $5.08 | 361,970 |
2016-03-28 | $5.06 | $5.14 | $4.86 | $5.00 | $5.00 | 296,142 |
2016-03-24 | $4.89 | $5.26 | $4.77 | $5.09 | $5.09 | 226,187 |
2016-03-23 | $5.36 | $5.58 | $4.94 | $4.96 | $4.96 | 407,698 |
2016-03-22 | $5.34 | $5.56 | $5.19 | $5.40 | $5.40 | 232,220 |
2016-03-21 | $5.17 | $5.47 | $5.03 | $5.38 | $5.38 | 269,073 |
2016-03-18 | $5.03 | $5.25 | $4.83 | $5.21 | $5.21 | 434,530 |
2016-03-17 | $4.90 | $5.04 | $4.66 | $4.99 | $4.99 | 263,495 |
2016-03-16 | $4.86 | $4.98 | $4.81 | $4.90 | $4.90 | 234,651 |
2016-03-15 | $5.21 | $5.21 | $4.85 | $4.87 | $4.87 | 339,836 |
2016-03-14 | $5.18 | $5.35 | $5.13 | $5.28 | $5.28 | 190,823 |
2016-03-11 | $5.16 | $5.20 | $4.98 | $5.18 | $5.18 | 440,017 |
2016-03-10 | $5.17 | $5.35 | $5.04 | $5.07 | $5.07 | 299,861 |
2016-03-09 | $5.20 | $5.25 | $5.00 | $5.12 | $5.12 | 447,215 |
2016-03-08 | $5.66 | $5.70 | $5.16 | $5.18 | $5.18 | 279,304 |
2016-03-07 | $5.35 | $5.81 | $5.09 | $5.66 | $5.66 | 387,650 |
2016-03-04 | $5.18 | $5.49 | $5.12 | $5.36 | $5.36 | 363,890 |
2016-03-03 | $5.59 | $5.82 | $5.30 | $5.33 | $5.33 | 544,386 |
2016-03-02 | $5.44 | $5.85 | $5.16 | $5.70 | $5.70 | 460,477 |
2016-03-01 | $5.16 | $5.46 | $4.96 | $5.44 | $5.44 | 334,883 |
2016-02-29 | $5.53 | $5.57 | $5.05 | $5.12 | $5.12 | 482,925 |
2016-02-26 | $5.34 | $5.55 | $5.14 | $5.53 | $5.53 | 294,315 |
2016-02-25 | $5.30 | $5.51 | $5.15 | $5.30 | $5.30 | 219,060 |
2016-02-24 | $5.30 | $5.38 | $5.02 | $5.29 | $5.29 | 287,766 |
2016-02-23 | $5.49 | $5.57 | $5.26 | $5.35 | $5.35 | 417,270 |
2016-02-22 | $5.56 | $5.69 | $5.26 | $5.51 | $5.51 | 517,452 |
2016-02-19 | $5.20 | $5.55 | $4.92 | $5.50 | $5.50 | 451,256 |
2016-02-18 | $5.20 | $5.33 | $4.97 | $5.25 | $5.25 | 378,234 |
2016-02-17 | $5.02 | $5.32 | $4.88 | $5.20 | $5.20 | 504,672 |
2016-02-16 | $4.84 | $5.00 | $4.67 | $4.96 | $4.96 | 476,351 |
2016-02-12 | $4.80 | $4.90 | $4.64 | $4.80 | $4.80 | 365,541 |
2016-02-11 | $4.48 | $4.89 | $4.17 | $4.75 | $4.75 | 1,017,820 |
2016-02-10 | $4.18 | $4.69 | $4.11 | $4.57 | $4.57 | 1,250,314 |
2016-02-09 | $4.10 | $4.27 | $4.00 | $4.15 | $4.15 | 422,030 |
2016-02-08 | $4.36 | $4.38 | $4.10 | $4.19 | $4.19 | 715,778 |
2016-02-05 | $4.67 | $4.85 | $4.42 | $4.44 | $4.44 | 580,985 |
2016-02-04 | $4.67 | $5.01 | $4.60 | $4.71 | $4.71 | 316,912 |
2016-02-03 | $4.89 | $4.89 | $4.53 | $4.70 | $4.70 | 671,556 |
2016-02-02 | $5.05 | $5.21 | $4.75 | $4.82 | $4.82 | 461,906 |
2016-02-01 | $5.94 | $6.00 | $5.07 | $5.22 | $5.22 | 650,952 |
2016-01-29 | $5.84 | $6.24 | $5.71 | $6.00 | $6.00 | 412,196 |
2016-01-28 | $6.34 | $6.51 | $5.74 | $5.84 | $5.84 | 291,013 |
2016-01-27 | $6.48 | $6.59 | $6.16 | $6.30 | $6.30 | 274,495 |
2016-01-26 | $6.40 | $6.51 | $5.96 | $6.50 | $6.50 | 315,625 |
2016-01-25 | $6.36 | $6.60 | $6.29 | $6.38 | $6.38 | 243,143 |
2016-01-22 | $6.38 | $6.62 | $6.17 | $6.42 | $6.42 | 301,597 |
2016-01-21 | $6.22 | $6.40 | $5.92 | $6.24 | $6.24 | 332,018 |
2016-01-20 | $5.58 | $6.29 | $5.41 | $6.18 | $6.18 | 513,498 |
2016-01-19 | $6.18 | $6.33 | $5.54 | $5.75 | $5.75 | 405,397 |
2016-01-15 | $5.79 | $6.09 | $5.73 | $6.07 | $6.07 | 361,404 |
2016-01-14 | $6.11 | $6.20 | $5.72 | $6.00 | $6.00 | 536,665 |
2016-01-13 | $6.37 | $6.39 | $5.98 | $6.02 | $6.02 | 579,257 |
2016-01-12 | $6.77 | $7.01 | $6.06 | $6.33 | $6.33 | 445,693 |
2016-01-11 | $7.32 | $7.32 | $6.46 | $6.65 | $6.65 | 363,628 |
2016-01-08 | $7.60 | $7.83 | $7.17 | $7.28 | $7.28 | 385,484 |
2016-01-07 | $7.74 | $8.22 | $7.26 | $7.51 | $7.51 | 284,901 |
2016-01-06 | $8.64 | $8.64 | $7.82 | $7.95 | $7.95 | 306,653 |
2016-01-05 | $8.75 | $8.96 | $8.47 | $8.80 | $8.80 | 157,720 |
2016-01-04 | $9.33 | $9.37 | $8.53 | $8.69 | $8.69 | 300,074 |
Adverum Biotechnologies Inc (ADVM) News Headlines
Recent Adverum Biotechnologies Inc (ADVM) News
Similar Companies to Adverum Biotechnologies Inc (ADVM) in the Biotechnology Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
Novo Nordisk | NVO | Biotechnology | Healthcare | 43,000 |
Regeneron Pharmaceuticals Inc | REGN | Biotechnology | Healthcare | 7,000 |
Osmotica Pharmaceuticals Plc | OSMT | Biotechnology | Healthcare | 4,000 |
Vertex Pharmaceuticals Inc | VRTX | Biotechnology | Healthcare | 3,400 |
Alexion Pharmaceuticals Inc | ALXN | Biotechnology | Healthcare | 3,400 |
Bio-Techne Corp | TECH | Biotechnology | Healthcare | 2,700 |
Ionis Pharmaceuticals Inc | IONS | Biotechnology | Healthcare | 2,196 |
Genmab | GMAB | Biotechnology | Healthcare | 2,000 |
Neurocrine Biosciences Inc | NBIX | Biotechnology | Healthcare | 1,800 |
Incyte Corp | INCY | Biotechnology | Healthcare | 1,800 |