A.P. Moller - Maersk AS (AMKBY) Exchange: PINK
Data as of May 3, 2024
$7.20 ($-0.04) -0.55%
A.P. Moller - Maersk AS - Daily Information
Click for more stock information on A.P. Moller - Maersk AS.Daily Information | Data |
---|---|
Date | May 3, 2024 |
Open | $7.15 |
Previous Close | $7.20 |
High | $7.24 |
Low | $7.15 |
Adjusted Open | $7.15 |
Previous Adjusted Close | $7.20 |
Adjusted High | $7.24 |
Adjusted Low | $7.15 |
Invest in A.P. Moller - Maersk AS (AMKBY)
Key People A.P. Moller - Maersk AS
Employee | Position |
---|---|
Søren Skou | Chief Executive & Operating Officer |
Patrick Jany | Chief Financial Officer & Executive Vice President |
Navneet Kapoor | EVP, Chief Technology & Information Officer |
Henriette Hallberg Thygesen | CEO-Fleet & Strategic Brands, Executive VP |
Marc Niederer | Vice President |
Vincent Clerc | Chief Executive Officer-Ocean & Logistics |
Morten Henrik Engelstoft | Chief Executive Officer-APM Terminals |
Ane Mærsk Mc-Kinney Uggla | Vice Chairman |
Robert Mærsk Uggla | Director |
Thomas Lindegaard Madsen | Director |
Jacob Andersen Sterling | Director |
Stig Frederiksen | Head-Investor Relations |
Susana Elvira | Chief People Officer |
Caroline Sundorph Pontoppidan | SVP, Head-Corporate Affairs & General Counsel |
Jim Hagemann Snabe | Chairman |
Blythe S. J. Masters | Independent Director |
María Amparo Moraleda Martínez | Independent Director |
Sven Arne Karlsson | Independent Director |
Bernard L. Bot | Independent Non-Executive Director |
J. W. Marc Engel | Independent Director |
Historical Stock Data for A.P. Moller - Maersk AS (AMKBY)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-05-03 | $7.15 | $7.24 | $7.15 | $7.20 | $7.20 | 96,682 |
2024-05-02 | $7.32 | $7.33 | $7.14 | $7.24 | $7.24 | 181,546 |
2024-05-01 | $7.48 | $7.54 | $7.38 | $7.52 | $7.52 | 85,008 |
2024-04-30 | $7.45 | $7.60 | $7.44 | $7.48 | $7.48 | 175,961 |
2024-04-29 | $7.45 | $7.52 | $7.36 | $7.44 | $7.44 | 291,081 |
2024-04-26 | $7.37 | $7.44 | $7.30 | $7.34 | $7.34 | 345,434 |
2024-04-25 | $6.88 | $6.99 | $6.81 | $6.95 | $6.95 | 127,755 |
2024-04-24 | $7.10 | $7.11 | $6.99 | $7.03 | $7.03 | 167,192 |
2024-04-23 | $6.96 | $7.00 | $6.93 | $6.98 | $6.98 | 173,186 |
2024-04-22 | $6.80 | $6.88 | $6.80 | $6.86 | $6.86 | 107,135 |
2024-04-19 | $6.75 | $6.80 | $6.74 | $6.77 | $6.77 | 115,062 |
2024-04-18 | $6.62 | $6.67 | $6.60 | $6.62 | $6.62 | 162,090 |
2024-04-17 | $6.82 | $6.83 | $6.74 | $6.79 | $6.79 | 171,416 |
2024-04-16 | $6.71 | $6.73 | $6.67 | $6.70 | $6.70 | 180,449 |
2024-04-15 | $6.86 | $6.94 | $6.78 | $6.80 | $6.80 | 134,552 |
2024-04-12 | $6.87 | $6.92 | $6.80 | $6.80 | $6.80 | 105,586 |
2024-04-11 | $6.85 | $6.93 | $6.83 | $6.93 | $6.93 | 249,831 |
2024-04-10 | $6.53 | $6.63 | $6.52 | $6.61 | $6.61 | 228,875 |
2024-04-09 | $6.80 | $6.86 | $6.75 | $6.85 | $6.85 | 179,281 |
2024-04-08 | $6.89 | $6.94 | $6.83 | $6.94 | $6.94 | 358,412 |
2024-04-05 | $6.91 | $6.95 | $6.85 | $6.85 | $6.85 | 366,281 |
2024-04-04 | $6.97 | $7.00 | $6.84 | $6.85 | $6.85 | 366,281 |
2024-04-03 | $6.60 | $6.77 | $6.57 | $6.72 | $6.72 | 296,192 |
2024-04-02 | $6.44 | $6.53 | $6.44 | $6.44 | $6.44 | 473,099 |
2024-04-01 | $6.50 | $6.54 | $6.42 | $6.44 | $6.44 | 465,253 |
2024-03-28 | $6.50 | $6.50 | $6.45 | $6.49 | $6.49 | 340,384 |
2024-03-27 | $6.46 | $6.50 | $6.43 | $6.50 | $6.50 | 360,215 |
2024-03-26 | $6.28 | $6.44 | $6.26 | $6.41 | $6.41 | 577,756 |
2024-03-25 | $6.61 | $6.65 | $6.54 | $6.57 | $6.57 | 332,715 |
2024-03-22 | $6.67 | $6.68 | $6.57 | $6.58 | $6.58 | 179,705 |
2024-03-21 | $6.64 | $6.70 | $6.60 | $6.63 | $6.63 | 215,736 |
2024-03-20 | $6.40 | $6.62 | $6.39 | $6.62 | $6.62 | 209,414 |
2024-03-19 | $6.43 | $6.46 | $6.38 | $6.39 | $6.39 | 343,648 |
2024-03-18 | $6.51 | $6.54 | $6.42 | $6.46 | $6.46 | 522,964 |
2024-03-15 | $6.51 | $6.61 | $6.50 | $6.58 | $6.58 | 416,109 |
2024-03-14 | $7.03 | $7.03 | $6.84 | $7.01 | $6.63 | 283,114 |
2024-03-13 | $6.96 | $7.07 | $6.90 | $7.01 | $6.63 | 283,064 |
2024-03-12 | $7.00 | $7.14 | $6.99 | $7.12 | $6.74 | 300,058 |
2024-03-11 | $6.90 | $6.95 | $6.84 | $6.94 | $6.57 | 271,526 |
2024-03-08 | $6.91 | $6.94 | $6.87 | $6.90 | $6.90 | 204,231 |
2024-03-07 | $6.90 | $6.95 | $6.89 | $6.91 | $6.91 | 580,851 |
2024-03-06 | $6.80 | $6.87 | $6.79 | $6.85 | $6.85 | 232,007 |
2024-03-05 | $6.72 | $6.76 | $6.70 | $6.72 | $6.72 | 342,277 |
2024-03-04 | $6.93 | $6.96 | $6.82 | $6.95 | $6.95 | 347,662 |
2024-03-01 | $6.92 | $6.97 | $6.89 | $6.97 | $6.97 | 325,872 |
2024-02-29 | $7.10 | $7.11 | $6.97 | $7.04 | $7.04 | 638,831 |
2024-02-28 | $7.18 | $7.32 | $7.18 | $7.25 | $7.25 | 1,094,968 |
2024-02-27 | $7.12 | $7.21 | $7.12 | $7.20 | $7.20 | 206,004 |
2024-02-26 | $7.17 | $7.24 | $7.16 | $7.22 | $7.22 | 407,844 |
2024-02-23 | $7.32 | $7.36 | $7.25 | $7.32 | $7.32 | 448,207 |
2024-02-22 | $7.53 | $7.60 | $7.52 | $7.56 | $7.56 | 640,749 |
2024-02-21 | $7.42 | $7.51 | $7.41 | $7.48 | $7.48 | 428,395 |
2024-02-20 | $7.64 | $7.65 | $7.52 | $7.53 | $7.53 | 363,888 |
2024-02-16 | $7.60 | $7.62 | $7.55 | $7.55 | $7.55 | 386,306 |
2024-02-15 | $7.78 | $7.86 | $7.77 | $7.86 | $7.86 | 196,473 |
2024-02-14 | $7.69 | $7.76 | $7.68 | $7.76 | $7.76 | 265,078 |
2024-02-13 | $7.79 | $7.79 | $7.70 | $7.71 | $7.71 | 323,250 |
2024-02-12 | $7.86 | $7.92 | $7.85 | $7.85 | $7.85 | 474,604 |
2024-02-09 | $7.94 | $7.95 | $7.82 | $7.86 | $7.86 | 612,020 |
2024-02-08 | $7.65 | $7.99 | $7.62 | $7.92 | $7.92 | 1,397,413 |
2024-02-07 | $9.33 | $9.36 | $9.23 | $9.32 | $9.32 | 406,791 |
2024-02-06 | $9.13 | $9.25 | $9.11 | $9.22 | $9.22 | 196,956 |
2024-02-05 | $9.02 | $9.05 | $8.94 | $8.99 | $8.99 | 257,906 |
2024-02-02 | $8.80 | $8.87 | $8.71 | $8.85 | $8.85 | 561,612 |
2024-02-01 | $8.97 | $9.10 | $8.84 | $9.00 | $9.00 | 783,882 |
2024-01-31 | $9.23 | $9.28 | $9.14 | $9.18 | $9.18 | 245,779 |
2024-01-30 | $9.16 | $9.20 | $9.10 | $9.18 | $9.18 | 256,957 |
2024-01-29 | $9.08 | $9.11 | $9.00 | $9.08 | $9.08 | 503,196 |
2024-01-26 | $9.25 | $9.25 | $9.18 | $9.24 | $9.24 | 551,947 |
2024-01-25 | $9.48 | $9.54 | $9.41 | $9.54 | $9.54 | 216,580 |
2024-01-24 | $9.48 | $9.49 | $9.41 | $9.46 | $9.46 | 391,159 |
2024-01-23 | $9.63 | $9.70 | $9.56 | $9.67 | $9.67 | 799,511 |
2024-01-22 | $9.60 | $9.65 | $9.55 | $9.55 | $9.55 | 290,014 |
2024-01-19 | $9.41 | $9.48 | $9.33 | $9.48 | $9.48 | 315,793 |
2024-01-18 | $9.82 | $9.88 | $9.78 | $9.87 | $9.87 | 205,137 |
2024-01-17 | $9.93 | $9.96 | $9.86 | $9.96 | $9.96 | 320,512 |
2024-01-16 | $9.71 | $9.73 | $9.65 | $9.68 | $9.68 | 203,565 |
2024-01-12 | $9.65 | $9.69 | $9.55 | $9.57 | $9.57 | 300,426 |
2024-01-11 | $9.53 | $9.68 | $9.53 | $9.64 | $9.64 | 596,168 |
2024-01-10 | $9.45 | $9.54 | $9.41 | $9.54 | $9.54 | 222,272 |
2024-01-09 | $9.77 | $9.80 | $9.61 | $9.65 | $9.65 | 304,350 |
2024-01-08 | $9.71 | $9.80 | $9.63 | $9.72 | $9.72 | 729,543 |
2024-01-05 | $10.23 | $10.32 | $10.17 | $10.21 | $10.21 | 357,446 |
2024-01-04 | $10.52 | $10.53 | $10.30 | $10.33 | $10.33 | 1,411,279 |
2024-01-03 | $9.89 | $9.96 | $9.80 | $9.94 | $9.94 | 488,518 |
2024-01-02 | $9.41 | $9.58 | $9.41 | $9.56 | $9.56 | 583,427 |
2023-12-29 | $9.00 | $9.02 | $8.91 | $8.92 | $8.92 | 132,012 |
2023-12-28 | $8.90 | $8.94 | $8.85 | $8.85 | $8.85 | 837,659 |
2023-12-27 | $8.99 | $9.06 | $8.95 | $9.04 | $9.04 | 321,846 |
2023-12-26 | $9.42 | $9.46 | $8.95 | $9.12 | $9.12 | 994,977 |
2023-12-22 | $9.36 | $9.48 | $9.36 | $9.41 | $9.41 | 250,428 |
2023-12-21 | $9.00 | $9.18 | $8.99 | $9.17 | $9.17 | 254,676 |
2023-12-20 | $8.81 | $8.89 | $8.81 | $8.81 | $8.81 | 168,772 |
2023-12-19 | $8.62 | $8.70 | $8.56 | $8.63 | $8.63 | 372,008 |
2023-12-18 | $8.86 | $8.91 | $8.81 | $8.90 | $8.90 | 469,421 |
2023-12-15 | $8.53 | $8.68 | $8.42 | $8.58 | $8.58 | 218,362 |
2023-12-14 | $8.05 | $8.15 | $8.00 | $8.01 | $8.01 | 280,589 |
2023-12-13 | $7.64 | $7.66 | $7.50 | $7.65 | $7.65 | 165,360 |
2023-12-12 | $7.50 | $7.53 | $7.41 | $7.43 | $7.43 | 220,231 |
2023-12-11 | $7.51 | $7.60 | $7.49 | $7.54 | $7.54 | 280,040 |
2023-12-08 | $7.49 | $7.58 | $7.47 | $7.55 | $7.55 | 135,510 |
2023-12-07 | $7.48 | $7.51 | $7.45 | $7.50 | $7.50 | 182,881 |
2023-12-06 | $7.54 | $7.67 | $7.52 | $7.56 | $7.56 | 241,367 |
2023-12-05 | $7.74 | $7.75 | $7.68 | $7.68 | $7.68 | 312,578 |
2023-12-04 | $7.91 | $7.95 | $7.87 | $7.92 | $7.92 | 125,261 |
2023-12-01 | $7.83 | $7.96 | $7.79 | $7.95 | $7.95 | 132,373 |
2023-11-30 | $7.86 | $7.90 | $7.77 | $7.83 | $7.83 | 280,310 |
2023-11-29 | $7.95 | $7.97 | $7.92 | $7.92 | $7.92 | 146,563 |
2023-11-28 | $7.81 | $7.85 | $7.76 | $7.81 | $7.81 | 246,852 |
2023-11-27 | $7.86 | $7.89 | $7.83 | $7.85 | $7.85 | 153,089 |
2023-11-24 | $7.64 | $7.72 | $7.63 | $7.70 | $7.70 | 53,350 |
2023-11-22 | $7.38 | $7.41 | $7.35 | $7.41 | $7.41 | 96,933 |
2023-11-21 | $7.44 | $7.44 | $7.33 | $7.34 | $7.34 | 177,774 |
2023-11-20 | $7.64 | $7.64 | $7.57 | $7.62 | $7.62 | 241,762 |
2023-11-17 | $7.46 | $7.51 | $7.43 | $7.50 | $7.50 | 313,307 |
2023-11-16 | $7.50 | $7.54 | $7.42 | $7.42 | $7.42 | 138,364 |
2023-11-15 | $7.54 | $7.60 | $7.51 | $7.54 | $7.54 | 189,808 |
2023-11-14 | $7.30 | $7.48 | $7.30 | $7.47 | $7.47 | 481,561 |
2023-11-13 | $7.06 | $7.10 | $7.02 | $7.09 | $7.09 | 245,911 |
2023-11-10 | $7.11 | $7.15 | $7.07 | $7.12 | $7.12 | 216,550 |
2023-11-09 | $7.28 | $7.31 | $7.19 | $7.20 | $7.20 | 251,411 |
2023-11-08 | $7.14 | $7.21 | $7.08 | $7.10 | $7.10 | 413,071 |
2023-11-07 | $7.10 | $7.10 | $6.98 | $6.99 | $6.99 | 360,716 |
2023-11-06 | $7.33 | $7.37 | $7.15 | $7.15 | $7.15 | 465,053 |
2023-11-03 | $7.36 | $7.40 | $7.18 | $7.29 | $7.29 | 800,749 |
2023-11-02 | $8.62 | $8.67 | $8.59 | $8.62 | $8.62 | 145,940 |
2023-11-01 | $8.30 | $8.39 | $8.30 | $8.38 | $8.38 | 96,643 |
2023-10-31 | $8.20 | $8.29 | $8.18 | $8.28 | $8.28 | 390,133 |
2023-10-30 | $8.21 | $8.24 | $8.14 | $8.22 | $8.22 | 113,731 |
2023-10-27 | $8.35 | $8.39 | $8.30 | $8.33 | $8.33 | 76,462 |
2023-10-26 | $8.25 | $8.32 | $8.20 | $8.27 | $8.27 | 139,574 |
2023-10-25 | $8.21 | $8.22 | $8.09 | $8.10 | $8.10 | 191,744 |
2023-10-24 | $8.26 | $8.36 | $8.26 | $8.33 | $8.33 | 223,714 |
2023-10-23 | $8.12 | $8.34 | $8.10 | $8.28 | $8.28 | 182,970 |
2023-10-20 | $8.12 | $8.17 | $8.04 | $8.04 | $8.04 | 214,832 |
2023-10-19 | $8.17 | $8.22 | $8.10 | $8.12 | $8.12 | 207,500 |
2023-10-18 | $8.43 | $8.43 | $8.35 | $8.35 | $8.35 | 146,868 |
2023-10-17 | $8.59 | $8.63 | $8.56 | $8.60 | $8.60 | 129,362 |
2023-10-16 | $8.79 | $8.79 | $8.65 | $8.72 | $8.72 | 271,422 |
2023-10-13 | $9.01 | $9.05 | $8.93 | $8.96 | $8.96 | 58,771 |
2023-10-12 | $9.00 | $9.04 | $8.80 | $8.81 | $8.81 | 101,234 |
2023-10-11 | $8.97 | $9.02 | $8.86 | $8.91 | $8.91 | 123,062 |
2023-10-10 | $9.20 | $9.26 | $9.14 | $9.15 | $9.15 | 174,800 |
2023-10-09 | $9.24 | $9.40 | $9.23 | $9.40 | $9.40 | 85,493 |
2023-10-06 | $9.20 | $9.42 | $9.16 | $9.41 | $9.41 | 77,846 |
2023-10-05 | $9.09 | $9.18 | $9.06 | $9.17 | $9.17 | 74,786 |
2023-10-04 | $8.99 | $9.00 | $8.88 | $8.99 | $8.99 | 101,872 |
2023-10-03 | $8.94 | $9.00 | $8.93 | $8.96 | $8.96 | 120,538 |
2023-10-02 | $9.01 | $9.02 | $8.92 | $8.94 | $8.94 | 91,711 |
2023-09-29 | $9.03 | $9.06 | $8.92 | $8.96 | $8.96 | 70,510 |
2023-09-28 | $8.83 | $8.94 | $8.83 | $8.91 | $8.91 | 113,011 |
2023-09-27 | $8.93 | $8.95 | $8.72 | $8.77 | $8.77 | 75,578 |
2023-09-26 | $8.84 | $8.85 | $8.74 | $8.75 | $8.75 | 61,259 |
2023-09-25 | $8.70 | $8.74 | $8.65 | $8.74 | $8.74 | 125,533 |
2023-09-22 | $9.02 | $9.02 | $8.93 | $8.93 | $8.93 | 66,372 |
2023-09-21 | $9.15 | $9.19 | $9.10 | $9.12 | $9.12 | 63,237 |
2023-09-20 | $9.17 | $9.18 | $9.04 | $9.07 | $9.07 | 75,461 |
2023-09-19 | $8.98 | $9.04 | $8.97 | $9.03 | $9.03 | 93,172 |
2023-09-18 | $8.87 | $8.90 | $8.83 | $8.85 | $8.85 | 97,892 |
2023-09-15 | $8.94 | $8.97 | $8.90 | $8.92 | $8.92 | 84,037 |
2023-09-14 | $9.04 | $9.07 | $8.97 | $8.99 | $8.99 | 61,073 |
2023-09-13 | $8.88 | $8.96 | $8.88 | $8.91 | $8.91 | 91,995 |
2023-09-12 | $8.92 | $8.96 | $8.78 | $8.83 | $8.83 | 87,979 |
2023-09-11 | $8.92 | $8.97 | $8.88 | $8.96 | $8.96 | 105,218 |
2023-09-08 | $8.80 | $8.87 | $8.76 | $8.78 | $8.78 | 72,721 |
2023-09-07 | $8.80 | $8.89 | $8.75 | $8.82 | $8.82 | 96,645 |
2023-09-06 | $9.07 | $9.17 | $9.06 | $9.10 | $9.10 | 73,311 |
2023-09-05 | $9.02 | $9.03 | $8.92 | $8.93 | $8.93 | 104,261 |
2023-09-01 | $9.29 | $9.29 | $9.13 | $9.16 | $9.16 | 52,166 |
2023-08-31 | $9.25 | $9.25 | $9.03 | $9.06 | $9.06 | 160,774 |
2023-08-30 | $9.60 | $9.64 | $9.58 | $9.61 | $9.61 | 51,638 |
2023-08-29 | $9.40 | $9.62 | $9.40 | $9.61 | $9.61 | 53,288 |
2023-08-28 | $9.39 | $9.41 | $9.34 | $9.39 | $9.39 | 64,174 |
2023-08-25 | $9.39 | $9.45 | $9.33 | $9.40 | $9.40 | 64,655 |
2023-08-24 | $9.57 | $9.58 | $9.39 | $9.39 | $9.39 | 120,215 |
2023-08-23 | $9.82 | $9.82 | $9.73 | $9.78 | $9.78 | 46,530 |
2023-08-22 | $9.99 | $10.03 | $9.90 | $9.91 | $9.91 | 106,298 |
2023-08-21 | $9.94 | $9.95 | $9.87 | $9.94 | $9.94 | 168,426 |
2023-08-18 | $9.65 | $9.74 | $9.62 | $9.72 | $9.72 | 86,585 |
2023-08-17 | $9.74 | $9.74 | $9.60 | $9.61 | $9.61 | 59,910 |
2023-08-16 | $9.89 | $9.92 | $9.73 | $9.75 | $9.75 | 137,284 |
2023-08-15 | $9.81 | $9.84 | $9.70 | $9.71 | $9.71 | 98,714 |
2023-08-14 | $9.62 | $9.74 | $9.62 | $9.70 | $9.70 | 51,733 |
2023-08-11 | $9.69 | $9.74 | $9.66 | $9.66 | $9.66 | 68,653 |
2023-08-10 | $9.82 | $9.89 | $9.72 | $9.73 | $9.73 | 51,011 |
2023-08-09 | $9.63 | $9.72 | $9.63 | $9.66 | $9.66 | 63,905 |
2023-08-08 | $9.51 | $9.60 | $9.48 | $9.60 | $9.60 | 769,519 |
2023-08-07 | $9.49 | $9.57 | $9.46 | $9.57 | $9.57 | 85,599 |
2023-08-04 | $9.58 | $9.59 | $9.39 | $9.40 | $9.40 | 104,975 |
2023-08-03 | $9.86 | $9.95 | $9.84 | $9.90 | $9.90 | 101,925 |
2023-08-02 | $10.01 | $10.04 | $9.93 | $9.94 | $9.94 | 94,938 |
2023-08-01 | $10.09 | $10.10 | $10.05 | $10.09 | $10.09 | 176,927 |
2023-07-31 | $10.28 | $10.37 | $10.22 | $10.23 | $10.23 | 55,982 |
2023-07-28 | $10.13 | $10.18 | $10.08 | $10.12 | $10.12 | 88,313 |
2023-07-27 | $10.12 | $10.19 | $10.06 | $10.07 | $10.07 | 68,485 |
2023-07-26 | $10.00 | $10.09 | $9.98 | $10.08 | $10.08 | 45,543 |
2023-07-25 | $9.96 | $10.04 | $9.93 | $10.01 | $10.01 | 70,173 |
2023-07-24 | $10.17 | $10.19 | $10.04 | $10.05 | $10.05 | 116,868 |
2023-07-21 | $10.21 | $10.21 | $10.10 | $10.17 | $10.17 | 174,911 |
2023-07-20 | $10.60 | $10.60 | $10.51 | $10.54 | $10.54 | 112,438 |
2023-07-19 | $10.48 | $10.51 | $10.44 | $10.48 | $10.48 | 89,953 |
2023-07-18 | $10.32 | $10.43 | $10.28 | $10.41 | $10.41 | 116,402 |
2023-07-17 | $10.21 | $10.22 | $10.15 | $10.20 | $10.20 | 126,453 |
2023-07-14 | $10.18 | $10.19 | $10.11 | $10.14 | $10.14 | 71,186 |
2023-07-13 | $9.86 | $10.00 | $9.85 | $9.98 | $9.98 | 105,008 |
2023-07-12 | $9.41 | $9.57 | $9.39 | $9.55 | $9.55 | 72,990 |
2023-07-11 | $9.36 | $9.50 | $9.32 | $9.50 | $9.50 | 114,637 |
2023-07-10 | $9.18 | $9.19 | $9.15 | $9.18 | $9.18 | 71,208 |
2023-07-07 | $9.03 | $9.17 | $9.03 | $9.14 | $9.14 | 93,356 |
2023-07-06 | $8.98 | $9.03 | $8.91 | $8.98 | $8.98 | 56,541 |
2023-07-05 | $9.13 | $9.14 | $9.05 | $9.06 | $9.06 | 91,426 |
2023-07-03 | $8.88 | $9.05 | $8.87 | $9.04 | $9.04 | 64,007 |
2023-06-30 | $8.78 | $8.85 | $8.72 | $8.75 | $8.75 | 114,012 |
2023-06-29 | $8.68 | $8.69 | $8.63 | $8.63 | $8.63 | 165,028 |
2023-06-28 | $8.82 | $8.85 | $8.76 | $8.77 | $8.77 | 111,090 |
2023-06-27 | $8.73 | $8.82 | $8.68 | $8.76 | $8.76 | 170,120 |
2023-06-26 | $8.71 | $8.73 | $8.66 | $8.67 | $8.67 | 198,962 |
2023-06-23 | $8.50 | $8.62 | $8.50 | $8.56 | $8.56 | 163,385 |
2023-06-22 | $8.51 | $8.60 | $8.49 | $8.53 | $8.53 | 136,287 |
2023-06-21 | $8.45 | $8.51 | $8.43 | $8.50 | $8.50 | 142,864 |
2023-06-20 | $8.63 | $8.65 | $8.57 | $8.60 | $8.60 | 89,525 |
2023-06-16 | $8.95 | $8.96 | $8.85 | $8.86 | $8.86 | 118,357 |
2023-06-15 | $9.08 | $9.25 | $9.08 | $9.23 | $9.23 | 143,937 |
2023-06-14 | $9.15 | $9.20 | $9.05 | $9.08 | $9.08 | 152,574 |
2023-06-13 | $9.13 | $9.18 | $9.13 | $9.16 | $9.16 | 149,231 |
2023-06-12 | $8.77 | $8.81 | $8.70 | $8.78 | $8.78 | 118,296 |
2023-06-09 | $8.79 | $8.85 | $8.77 | $8.82 | $8.82 | 179,081 |
2023-06-08 | $9.00 | $9.11 | $8.99 | $9.11 | $9.11 | 241,266 |
2023-06-07 | $8.52 | $8.64 | $8.51 | $8.61 | $8.61 | 132,042 |
2023-06-06 | $8.53 | $8.61 | $8.49 | $8.61 | $8.61 | 178,197 |
2023-06-05 | $8.77 | $8.89 | $8.65 | $8.72 | $8.72 | 140,205 |
2023-06-02 | $8.85 | $8.88 | $8.77 | $8.79 | $8.79 | 261,021 |
2023-06-01 | $8.50 | $8.61 | $8.50 | $8.58 | $8.58 | 234,362 |
2023-05-31 | $8.45 | $8.45 | $8.30 | $8.35 | $8.35 | 272,863 |
2023-05-30 | $8.63 | $8.64 | $8.45 | $8.48 | $8.48 | 308,175 |
2023-05-26 | $8.37 | $8.43 | $8.31 | $8.37 | $8.37 | 215,515 |
2023-05-25 | $8.11 | $8.11 | $8.01 | $8.06 | $8.06 | 227,914 |
2023-05-24 | $8.23 | $8.23 | $8.13 | $8.17 | $8.17 | 195,672 |
2023-05-23 | $8.50 | $8.50 | $8.40 | $8.42 | $8.42 | 218,349 |
2023-05-22 | $8.58 | $8.58 | $8.48 | $8.52 | $8.52 | 187,500 |
2023-05-19 | $8.74 | $8.74 | $8.62 | $8.67 | $8.67 | 184,512 |
2023-05-18 | $8.60 | $8.65 | $8.59 | $8.64 | $8.64 | 125,141 |
2023-05-17 | $8.59 | $8.69 | $8.55 | $8.65 | $8.65 | 119,502 |
2023-05-16 | $8.76 | $8.77 | $8.68 | $8.71 | $8.71 | 187,380 |
2023-05-15 | $8.87 | $8.90 | $8.82 | $8.90 | $8.90 | 170,059 |
2023-05-12 | $8.80 | $8.83 | $8.77 | $8.77 | $8.77 | 139,481 |
2023-05-11 | $8.69 | $8.74 | $8.67 | $8.73 | $8.73 | 172,379 |
2023-05-10 | $8.76 | $8.76 | $8.60 | $8.65 | $8.65 | 196,300 |
2023-05-09 | $8.70 | $8.76 | $8.66 | $8.74 | $8.74 | 181,011 |
2023-05-08 | $8.91 | $8.94 | $8.87 | $8.88 | $8.88 | 203,391 |
2023-05-05 | $8.82 | $8.83 | $8.75 | $8.81 | $8.81 | 167,736 |
2023-05-04 | $8.72 | $8.79 | $8.68 | $8.69 | $8.69 | 193,081 |
2023-05-03 | $8.84 | $8.90 | $8.80 | $8.80 | $8.80 | 278,956 |
2023-05-02 | $8.97 | $8.97 | $8.81 | $8.89 | $8.89 | 246,773 |
2023-05-01 | $9.13 | $9.15 | $9.03 | $9.06 | $9.06 | 169,161 |
2023-04-28 | $8.99 | $9.03 | $8.95 | $8.99 | $8.99 | 147,608 |
2023-04-27 | $8.93 | $8.98 | $8.90 | $8.98 | $8.98 | 275,765 |
2023-04-26 | $9.00 | $9.04 | $8.87 | $8.87 | $8.87 | 205,000 |
2023-04-25 | $9.16 | $9.16 | $9.00 | $9.00 | $9.00 | 292,925 |
2023-04-24 | $9.41 | $9.42 | $9.31 | $9.36 | $9.36 | 192,214 |
2023-04-21 | $9.37 | $9.42 | $9.32 | $9.42 | $9.42 | 124,284 |
2023-04-20 | $9.70 | $9.76 | $9.56 | $9.57 | $9.57 | 138,270 |
2023-04-19 | $9.62 | $9.68 | $9.56 | $9.57 | $9.57 | 178,321 |
2023-04-18 | $10.20 | $10.20 | $9.92 | $9.97 | $9.97 | 724,165 |
2023-04-17 | $10.07 | $10.11 | $10.04 | $10.10 | $10.10 | 387,474 |
2023-04-14 | $9.86 | $9.88 | $9.74 | $9.76 | $9.76 | 534,754 |
2023-04-13 | $9.36 | $9.46 | $9.34 | $9.43 | $9.43 | 475,514 |
2023-04-12 | $9.06 | $9.16 | $9.02 | $9.03 | $9.03 | 459,202 |
2023-04-11 | $8.75 | $8.87 | $8.74 | $8.81 | $8.81 | 474,768 |
2023-04-10 | $8.36 | $8.42 | $8.30 | $8.42 | $8.42 | 304,440 |
2023-04-06 | $8.40 | $8.45 | $8.34 | $8.43 | $8.43 | 181,186 |
2023-04-05 | $8.42 | $8.48 | $8.33 | $8.38 | $8.38 | 357,260 |
2023-04-04 | $8.79 | $8.80 | $8.65 | $8.66 | $8.66 | 280,936 |
2023-04-03 | $8.63 | $8.75 | $8.62 | $8.67 | $8.67 | 499,945 |
2023-03-31 | $9.07 | $9.10 | $9.01 | $9.02 | $9.02 | 291,480 |
2023-03-30 | $8.93 | $8.94 | $8.81 | $8.81 | $8.81 | 392,377 |
2023-03-29 | $8.56 | $8.68 | $8.48 | $8.64 | $8.64 | 932,103 |
2023-03-28 | $11.31 | $11.74 | $11.19 | $11.62 | $8.56 | 586,215 |
2023-03-27 | $11.42 | $11.46 | $11.04 | $11.35 | $8.35 | 411,764 |
2023-03-24 | $11.22 | $11.46 | $11.09 | $11.43 | $8.42 | 222,653 |
2023-03-23 | $11.85 | $11.88 | $11.48 | $11.50 | $8.47 | 278,964 |
2023-03-22 | $11.87 | $12.06 | $11.83 | $11.86 | $8.73 | 222,864 |
2023-03-21 | $11.81 | $11.89 | $11.75 | $11.82 | $8.70 | 165,117 |
2023-03-20 | $11.46 | $11.63 | $11.44 | $11.58 | $8.53 | 207,749 |
2023-03-17 | $11.49 | $11.54 | $11.38 | $11.51 | $11.51 | 145,739 |
2023-03-16 | $11.16 | $11.33 | $11.11 | $11.32 | $11.32 | 204,718 |
2023-03-15 | $11.34 | $11.49 | $11.29 | $11.48 | $11.48 | 161,713 |
2023-03-14 | $11.69 | $11.76 | $11.60 | $11.71 | $11.71 | 201,644 |
2023-03-13 | $11.18 | $11.29 | $11.13 | $11.21 | $11.21 | 147,687 |
2023-03-10 | $11.44 | $11.46 | $11.26 | $11.27 | $11.27 | 201,706 |
2023-03-09 | $11.50 | $11.53 | $11.37 | $11.37 | $11.37 | 206,197 |
2023-03-08 | $11.47 | $11.59 | $11.46 | $11.57 | $11.57 | 188,201 |
2023-03-07 | $11.94 | $11.94 | $11.66 | $11.69 | $11.69 | 305,213 |
2023-03-06 | $12.18 | $12.22 | $12.13 | $12.13 | $12.13 | 327,463 |
2023-03-03 | $12.15 | $12.22 | $12.01 | $12.21 | $12.21 | 181,958 |
2023-03-02 | $12.14 | $12.22 | $12.05 | $12.21 | $12.21 | 266,354 |
2023-03-01 | $12.20 | $12.22 | $12.10 | $12.15 | $12.15 | 203,342 |
2023-02-28 | $11.82 | $11.83 | $11.66 | $11.68 | $11.68 | 244,139 |
2023-02-27 | $11.55 | $11.68 | $11.54 | $11.67 | $11.67 | 183,900 |
2023-02-24 | $11.32 | $11.37 | $11.24 | $11.34 | $11.34 | 150,926 |
2023-02-23 | $11.41 | $11.42 | $11.32 | $11.40 | $11.40 | 203,043 |
2023-02-22 | $11.20 | $11.25 | $11.15 | $11.15 | $11.15 | 164,884 |
2023-02-21 | $11.37 | $11.50 | $11.34 | $11.37 | $11.37 | 183,571 |
2023-02-17 | $11.09 | $11.25 | $11.06 | $11.24 | $11.24 | 230,916 |
2023-02-16 | $11.06 | $11.21 | $11.01 | $11.16 | $11.16 | 138,778 |
2023-02-15 | $10.92 | $10.98 | $10.89 | $10.98 | $10.98 | 148,065 |
2023-02-14 | $11.15 | $11.19 | $11.00 | $11.13 | $11.13 | 129,873 |
2023-02-13 | $11.01 | $11.01 | $10.90 | $10.93 | $10.93 | 108,536 |
2023-02-10 | $10.94 | $10.99 | $10.90 | $10.98 | $10.98 | 127,319 |
2023-02-09 | $11.46 | $11.50 | $11.29 | $11.31 | $11.31 | 175,606 |
2023-02-08 | $11.35 | $11.37 | $11.11 | $11.11 | $11.11 | 323,849 |
2023-02-07 | $11.24 | $11.32 | $11.12 | $11.30 | $11.30 | 214,075 |
2023-02-06 | $11.44 | $11.44 | $11.25 | $11.29 | $11.29 | 68,530 |
2023-02-03 | $11.52 | $11.64 | $11.50 | $11.51 | $11.51 | 83,402 |
2023-02-02 | $11.55 | $11.83 | $11.50 | $11.77 | $11.77 | 255,721 |
2023-02-01 | $11.10 | $11.36 | $11.07 | $11.34 | $11.34 | 108,080 |
2023-01-31 | $10.76 | $10.85 | $10.70 | $10.84 | $10.84 | 59,084 |
2023-01-30 | $10.74 | $10.82 | $10.72 | $10.77 | $10.77 | 91,526 |
2023-01-27 | $10.44 | $10.62 | $10.41 | $10.57 | $10.57 | 123,639 |
2023-01-26 | $10.75 | $10.75 | $10.51 | $10.59 | $10.59 | 95,030 |
2023-01-25 | $10.53 | $10.55 | $10.33 | $10.50 | $10.50 | 170,163 |
2023-01-24 | $11.11 | $11.14 | $11.05 | $11.10 | $11.10 | 82,380 |
2023-01-23 | $11.06 | $11.21 | $11.06 | $11.18 | $11.18 | 368,061 |
2023-01-20 | $10.76 | $10.90 | $10.76 | $10.90 | $10.90 | 83,757 |
2023-01-19 | $10.77 | $10.77 | $10.65 | $10.74 | $10.74 | 69,883 |
2023-01-18 | $11.07 | $11.14 | $11.00 | $11.01 | $11.01 | 101,125 |
2023-01-17 | $11.16 | $11.19 | $11.01 | $11.07 | $11.07 | 113,439 |
2023-01-13 | $10.58 | $10.73 | $10.57 | $10.71 | $10.71 | 92,136 |
2023-01-12 | $10.74 | $10.78 | $10.58 | $10.66 | $10.66 | 71,350 |
2023-01-11 | $10.67 | $10.72 | $10.61 | $10.68 | $10.68 | 266,490 |
2023-01-10 | $10.98 | $11.03 | $10.89 | $10.94 | $10.94 | 91,224 |
2023-01-09 | $11.13 | $11.22 | $11.11 | $11.15 | $11.15 | 181,639 |
2023-01-06 | $11.01 | $11.24 | $10.95 | $11.22 | $11.22 | 159,411 |
2023-01-05 | $11.21 | $11.28 | $11.17 | $11.21 | $11.21 | 143,216 |
2023-01-04 | $11.24 | $11.25 | $11.13 | $11.21 | $11.21 | 239,925 |
2023-01-03 | $11.34 | $11.35 | $11.20 | $11.27 | $11.27 | 271,396 |
2022-12-30 | $11.31 | $11.33 | $11.14 | $11.22 | $11.22 | 104,904 |
2022-12-29 | $11.36 | $11.43 | $11.35 | $11.37 | $11.37 | 174,972 |
2022-12-28 | $11.50 | $11.51 | $11.27 | $11.28 | $11.28 | 91,009 |
2022-12-27 | $11.49 | $11.55 | $11.49 | $11.51 | $11.51 | 257,278 |
2022-12-23 | $11.25 | $11.37 | $11.19 | $11.36 | $11.36 | 128,621 |
2022-12-22 | $11.08 | $11.09 | $10.89 | $11.00 | $11.00 | 116,354 |
2022-12-21 | $10.95 | $11.06 | $10.91 | $11.01 | $11.01 | 203,455 |
2022-12-20 | $10.57 | $10.65 | $10.53 | $10.55 | $10.55 | 174,726 |
2022-12-19 | $10.59 | $10.60 | $10.48 | $10.50 | $10.50 | 138,720 |
2022-12-16 | $10.54 | $10.57 | $10.43 | $10.48 | $10.48 | 212,704 |
2022-12-15 | $10.54 | $10.55 | $10.28 | $10.32 | $10.32 | 192,098 |
2022-12-14 | $10.56 | $10.60 | $10.42 | $10.52 | $10.52 | 79,453 |
2022-12-13 | $10.77 | $10.77 | $10.51 | $10.54 | $10.54 | 161,754 |
2022-12-12 | $10.33 | $10.39 | $10.27 | $10.33 | $10.33 | 88,228 |
2022-12-09 | $10.51 | $10.60 | $10.50 | $10.50 | $10.50 | 83,965 |
2022-12-08 | $10.25 | $10.27 | $10.18 | $10.21 | $10.21 | 93,749 |
2022-12-07 | $10.59 | $10.61 | $10.37 | $10.39 | $10.39 | 161,015 |
2022-12-06 | $10.57 | $10.58 | $10.35 | $10.40 | $10.40 | 175,699 |
2022-12-05 | $10.81 | $10.85 | $10.63 | $10.66 | $10.66 | 151,249 |
2022-12-02 | $10.62 | $10.72 | $10.59 | $10.68 | $10.68 | 100,516 |
2022-12-01 | $10.81 | $10.88 | $10.75 | $10.83 | $10.83 | 76,783 |
2022-11-30 | $10.83 | $10.90 | $10.63 | $10.88 | $10.88 | 212,598 |
2022-11-29 | $10.53 | $10.62 | $10.44 | $10.50 | $10.50 | 96,398 |
2022-11-28 | $10.63 | $10.72 | $10.57 | $10.60 | $10.60 | 258,884 |
2022-11-25 | $10.72 | $10.87 | $10.72 | $10.81 | $10.81 | 41,827 |
2022-11-23 | $10.40 | $10.52 | $10.37 | $10.52 | $10.52 | 80,117 |
2022-11-22 | $10.23 | $10.35 | $10.22 | $10.33 | $10.33 | 157,198 |
2022-11-21 | $10.22 | $10.31 | $10.21 | $10.29 | $10.29 | 145,115 |
2022-11-18 | $10.47 | $10.48 | $10.33 | $10.43 | $10.43 | 284,409 |
2022-11-17 | $10.19 | $10.48 | $10.16 | $10.45 | $10.45 | 131,697 |
2022-11-16 | $10.35 | $10.44 | $10.28 | $10.33 | $10.33 | 115,863 |
2022-11-15 | $10.87 | $10.87 | $10.48 | $10.58 | $10.58 | 200,260 |
2022-11-14 | $10.68 | $10.74 | $10.61 | $10.61 | $10.61 | 87,831 |
2022-11-11 | $10.43 | $10.76 | $10.37 | $10.74 | $10.74 | 94,574 |
2022-11-10 | $10.43 | $10.68 | $10.43 | $10.51 | $10.51 | 223,242 |
2022-11-09 | $10.18 | $10.23 | $10.05 | $10.11 | $10.11 | 110,514 |
2022-11-08 | $10.51 | $10.61 | $10.42 | $10.55 | $10.55 | 315,838 |
2022-11-07 | $10.29 | $10.32 | $10.17 | $10.29 | $10.29 | 194,622 |
2022-11-04 | $9.65 | $9.80 | $9.60 | $9.77 | $9.77 | 214,709 |
2022-11-03 | $9.60 | $9.60 | $9.36 | $9.36 | $9.36 | 342,036 |
2022-11-02 | $9.94 | $10.13 | $9.81 | $9.85 | $9.85 | 1,185,888 |
2022-11-01 | $10.79 | $10.81 | $10.58 | $10.63 | $10.63 | 292,864 |
2022-10-31 | $10.50 | $10.56 | $10.45 | $10.47 | $10.47 | 139,431 |
2022-10-28 | $10.21 | $10.31 | $10.14 | $10.28 | $10.28 | 133,244 |
2022-10-27 | $10.57 | $10.66 | $10.44 | $10.45 | $10.45 | 243,214 |
2022-10-26 | $10.70 | $10.88 | $10.70 | $10.80 | $10.80 | 148,625 |
2022-10-25 | $10.64 | $10.76 | $10.61 | $10.76 | $10.76 | 265,415 |
2022-10-24 | $10.45 | $10.58 | $10.38 | $10.55 | $10.55 | 164,031 |
2022-10-21 | $10.29 | $10.54 | $10.29 | $10.54 | $10.54 | 259,723 |
2022-10-20 | $10.18 | $10.37 | $10.13 | $10.20 | $10.20 | 203,873 |
2022-10-19 | $10.11 | $10.15 | $9.91 | $9.96 | $9.96 | 250,517 |
2022-10-18 | $10.54 | $10.57 | $10.38 | $10.48 | $10.48 | 303,416 |
2022-10-17 | $10.07 | $10.18 | $10.01 | $10.04 | $10.04 | 320,577 |
2022-10-14 | $10.04 | $10.10 | $9.81 | $9.81 | $9.81 | 257,723 |
2022-10-13 | $9.30 | $9.85 | $9.26 | $9.79 | $9.79 | 407,097 |
2022-10-12 | $9.43 | $9.51 | $9.38 | $9.46 | $9.46 | 130,842 |
2022-10-11 | $9.17 | $9.30 | $9.10 | $9.19 | $9.19 | 399,097 |
2022-10-10 | $9.66 | $9.71 | $9.42 | $9.48 | $9.48 | 170,567 |
2022-10-07 | $9.26 | $9.27 | $9.15 | $9.18 | $9.18 | 279,060 |
2022-10-06 | $9.45 | $9.52 | $9.41 | $9.44 | $9.44 | 190,772 |
2022-10-05 | $9.50 | $9.62 | $9.45 | $9.57 | $9.57 | 130,845 |
2022-10-04 | $9.76 | $10.02 | $9.76 | $9.99 | $9.99 | 456,153 |
2022-10-03 | $9.39 | $9.52 | $9.38 | $9.48 | $9.48 | 154,164 |
2022-09-30 | $8.98 | $9.19 | $8.95 | $9.08 | $9.08 | 275,005 |
2022-09-29 | $8.90 | $8.90 | $8.61 | $8.77 | $8.77 | 388,167 |
2022-09-28 | $9.03 | $9.24 | $8.94 | $9.22 | $9.22 | 160,360 |
2022-09-27 | $9.24 | $9.31 | $9.11 | $9.14 | $9.14 | 481,460 |
2022-09-26 | $9.07 | $9.20 | $8.93 | $8.99 | $8.99 | 425,858 |
2022-09-23 | $9.20 | $9.21 | $8.98 | $9.03 | $9.03 | 435,068 |
2022-09-22 | $9.52 | $9.54 | $9.40 | $9.50 | $9.50 | 230,681 |
2022-09-21 | $9.88 | $9.92 | $9.71 | $9.71 | $9.71 | 207,270 |
2022-09-20 | $9.92 | $9.98 | $9.80 | $9.86 | $9.86 | 302,051 |
2022-09-19 | $9.87 | $10.13 | $9.85 | $10.10 | $10.10 | 182,771 |
2022-09-16 | $9.78 | $9.94 | $9.58 | $9.91 | $9.91 | 482,091 |
2022-09-15 | $10.41 | $10.47 | $10.31 | $10.43 | $10.43 | 232,064 |
2022-09-14 | $10.78 | $10.90 | $10.75 | $10.81 | $10.81 | 89,090 |
2022-09-13 | $10.92 | $11.04 | $10.80 | $10.82 | $10.82 | 251,531 |
2022-09-12 | $11.18 | $11.33 | $11.18 | $11.32 | $11.32 | 304,966 |
2022-09-09 | $10.93 | $11.07 | $10.93 | $11.00 | $11.00 | 199,492 |
2022-09-08 | $10.72 | $10.86 | $10.68 | $10.83 | $10.83 | 304,986 |
2022-09-07 | $10.82 | $11.06 | $10.78 | $11.05 | $11.05 | 323,879 |
2022-09-06 | $10.94 | $11.01 | $10.72 | $10.83 | $10.83 | 489,182 |
2022-09-02 | $11.65 | $11.65 | $11.30 | $11.39 | $11.39 | 247,660 |
2022-09-01 | $11.64 | $11.72 | $11.50 | $11.61 | $11.61 | 135,005 |
2022-08-31 | $11.92 | $12.04 | $11.87 | $12.00 | $12.00 | 305,555 |
2022-08-30 | $12.39 | $12.40 | $12.05 | $12.13 | $12.13 | 110,958 |
2022-08-29 | $12.08 | $12.39 | $12.04 | $12.29 | $12.29 | 344,642 |
2022-08-26 | $12.49 | $12.60 | $12.22 | $12.22 | $12.22 | 147,167 |
2022-08-25 | $12.74 | $12.88 | $12.69 | $12.78 | $12.78 | 147,442 |
2022-08-24 | $12.64 | $12.74 | $12.60 | $12.65 | $12.65 | 394,509 |
2022-08-23 | $12.49 | $12.73 | $12.49 | $12.60 | $12.60 | 237,866 |
2022-08-22 | $12.93 | $13.03 | $12.71 | $12.78 | $12.78 | 256,988 |
2022-08-19 | $13.16 | $13.41 | $13.14 | $13.27 | $13.27 | 105,665 |
2022-08-18 | $13.53 | $13.53 | $13.31 | $13.33 | $13.33 | 137,203 |
2022-08-17 | $13.69 | $13.69 | $13.45 | $13.56 | $13.56 | 100,957 |
2022-08-16 | $13.84 | $13.92 | $13.78 | $13.90 | $13.90 | 106,053 |
2022-08-15 | $13.72 | $13.75 | $13.61 | $13.66 | $13.66 | 103,837 |
2022-08-12 | $13.86 | $13.94 | $13.73 | $13.88 | $13.88 | 172,833 |
2022-08-11 | $14.62 | $14.70 | $14.56 | $14.59 | $14.59 | 142,758 |
2022-08-10 | $14.74 | $14.79 | $14.61 | $14.64 | $14.64 | 121,539 |
2022-08-09 | $14.17 | $14.30 | $14.10 | $14.23 | $14.23 | 100,603 |
2022-08-08 | $14.34 | $14.37 | $14.13 | $14.16 | $14.16 | 156,981 |
2022-08-05 | $14.45 | $14.61 | $14.21 | $14.33 | $14.33 | 153,021 |
2022-08-04 | $15.23 | $15.31 | $14.90 | $15.15 | $15.15 | 129,385 |
2022-08-03 | $14.49 | $14.63 | $14.41 | $14.57 | $14.57 | 454,594 |
2022-08-02 | $13.77 | $13.90 | $13.73 | $13.80 | $13.80 | 158,857 |
2022-08-01 | $13.69 | $13.74 | $13.57 | $13.60 | $13.60 | 135,222 |
2022-07-29 | $13.36 | $13.65 | $13.32 | $13.62 | $13.62 | 131,137 |
2022-07-28 | $13.32 | $13.40 | $13.14 | $13.38 | $13.38 | 136,760 |
2022-07-27 | $12.72 | $12.80 | $12.56 | $12.80 | $12.80 | 109,200 |
2022-07-26 | $12.59 | $12.63 | $12.45 | $12.53 | $12.53 | 306,282 |
2022-07-25 | $12.71 | $12.72 | $12.50 | $12.57 | $12.57 | 281,515 |
2022-07-22 | $12.47 | $12.51 | $12.35 | $12.42 | $12.42 | 240,473 |
2022-07-21 | $12.60 | $12.67 | $12.51 | $12.63 | $12.63 | 73,675 |
2022-07-20 | $12.49 | $12.66 | $12.45 | $12.65 | $12.65 | 317,070 |
2022-07-19 | $12.49 | $12.70 | $12.49 | $12.66 | $12.66 | 200,206 |
2022-07-18 | $12.27 | $12.68 | $12.24 | $12.46 | $12.46 | 241,925 |
2022-07-15 | $11.74 | $11.89 | $11.65 | $11.87 | $11.87 | 143,076 |
2022-07-14 | $11.48 | $11.54 | $11.39 | $11.52 | $11.52 | 129,073 |
2022-07-13 | $11.40 | $11.58 | $11.36 | $11.50 | $11.50 | 135,911 |
2022-07-12 | $11.62 | $11.62 | $11.42 | $11.45 | $11.45 | 273,977 |
2022-07-11 | $11.66 | $11.71 | $11.57 | $11.59 | $11.59 | 147,602 |
2022-07-08 | $12.04 | $12.09 | $11.92 | $12.04 | $12.04 | 129,749 |
2022-07-07 | $11.73 | $11.83 | $11.70 | $11.75 | $11.75 | 197,651 |
2022-07-06 | $11.01 | $11.06 | $10.90 | $10.98 | $10.98 | 426,645 |
2022-07-05 | $11.10 | $11.16 | $10.94 | $11.13 | $11.13 | 277,762 |
2022-07-01 | $11.69 | $11.78 | $11.45 | $11.71 | $11.71 | 131,378 |
2022-06-30 | $11.52 | $11.74 | $11.52 | $11.66 | $11.66 | 139,039 |
2022-06-29 | $12.06 | $12.10 | $11.98 | $12.01 | $12.01 | 136,608 |
2022-06-28 | $12.25 | $12.32 | $11.90 | $11.92 | $11.92 | 263,858 |
2022-06-27 | $12.33 | $12.43 | $12.31 | $12.33 | $12.33 | 177,089 |
2022-06-24 | $11.87 | $12.14 | $11.84 | $12.12 | $12.12 | 869,814 |
2022-06-23 | $11.77 | $11.82 | $11.45 | $11.54 | $11.54 | 1,047,938 |
2022-06-22 | $12.00 | $12.18 | $11.88 | $11.97 | $11.97 | 345,296 |
2022-06-21 | $12.21 | $12.35 | $12.08 | $12.22 | $12.22 | 201,605 |
2022-06-17 | $11.79 | $11.91 | $11.50 | $11.60 | $11.60 | 440,343 |
2022-06-16 | $11.81 | $12.18 | $11.67 | $12.03 | $12.03 | 200,669 |
2022-06-15 | $12.90 | $12.93 | $12.59 | $12.81 | $12.81 | 184,496 |
2022-06-14 | $12.75 | $12.98 | $12.75 | $12.87 | $12.87 | 217,971 |
2022-06-13 | $12.81 | $12.95 | $12.66 | $12.77 | $12.77 | 260,357 |
2022-06-10 | $12.98 | $13.10 | $12.90 | $13.04 | $13.04 | 245,947 |
2022-06-09 | $13.70 | $13.83 | $13.56 | $13.57 | $13.57 | 157,398 |
2022-06-08 | $13.91 | $14.00 | $13.80 | $13.88 | $13.88 | 1,067,575 |
2022-06-07 | $15.13 | $15.24 | $15.07 | $15.24 | $15.24 | 122,327 |
2022-06-06 | $15.58 | $15.60 | $15.40 | $15.44 | $15.44 | 112,697 |
2022-06-03 | $15.41 | $15.48 | $15.29 | $15.37 | $15.37 | 143,278 |
2022-06-02 | $15.08 | $15.51 | $15.08 | $15.51 | $15.51 | 153,417 |
2022-06-01 | $15.02 | $15.14 | $14.79 | $14.88 | $14.88 | 147,200 |
2022-05-31 | $14.48 | $14.69 | $14.46 | $14.61 | $14.61 | 199,605 |
2022-05-27 | $14.53 | $15.15 | $14.50 | $15.15 | $15.15 | 179,203 |
2022-05-26 | $14.97 | $15.20 | $13.95 | $14.82 | $14.82 | 109,357 |
2022-05-25 | $14.54 | $14.69 | $14.46 | $14.61 | $14.61 | 100,928 |
2022-05-24 | $14.72 | $14.78 | $14.30 | $14.51 | $14.51 | 194,259 |
2022-05-23 | $14.73 | $14.81 | $14.61 | $14.78 | $14.78 | 169,418 |
2022-05-20 | $14.56 | $14.72 | $14.53 | $14.67 | $14.67 | 122,591 |
2022-05-19 | $13.73 | $13.99 | $13.69 | $13.89 | $13.89 | 101,173 |
2022-05-18 | $14.35 | $14.40 | $14.14 | $14.15 | $14.15 | 88,284 |
2022-05-17 | $14.74 | $14.74 | $14.56 | $14.70 | $14.70 | 261,259 |
2022-05-16 | $13.69 | $14.00 | $13.58 | $13.94 | $13.94 | 122,728 |
2022-05-13 | $13.58 | $14.04 | $13.51 | $13.99 | $13.99 | 150,683 |
2022-05-12 | $13.46 | $13.85 | $13.35 | $13.67 | $13.67 | 134,282 |
2022-05-11 | $13.78 | $13.88 | $13.47 | $13.48 | $13.48 | 166,174 |
2022-05-10 | $14.42 | $14.43 | $14.09 | $14.20 | $14.20 | 314,523 |
2022-05-09 | $14.21 | $14.21 | $13.80 | $13.86 | $13.86 | 119,441 |
2022-05-06 | $15.17 | $15.23 | $14.80 | $14.89 | $14.89 | 224,985 |
2022-05-05 | $15.44 | $15.55 | $14.98 | $15.11 | $15.11 | 163,596 |
2022-05-04 | $14.88 | $15.24 | $14.75 | $15.24 | $15.24 | 106,557 |
2022-05-03 | $14.29 | $14.42 | $14.19 | $14.37 | $14.37 | 166,772 |
2022-05-02 | $14.00 | $14.49 | $14.00 | $14.27 | $14.27 | 282,023 |
2022-04-29 | $14.58 | $14.79 | $14.45 | $14.45 | $14.45 | 171,849 |
2022-04-28 | $14.11 | $14.32 | $13.98 | $14.28 | $14.28 | 167,534 |
2022-04-27 | $13.86 | $14.03 | $13.77 | $13.94 | $13.94 | 171,700 |
2022-04-26 | $13.60 | $13.70 | $13.30 | $13.31 | $13.31 | 241,914 |
2022-04-25 | $13.13 | $13.26 | $13.05 | $13.24 | $13.24 | 236,544 |
2022-04-22 | $13.87 | $13.87 | $13.66 | $13.68 | $13.68 | 209,857 |
2022-04-21 | $14.42 | $14.43 | $14.07 | $14.13 | $14.13 | 98,396 |
2022-04-20 | $14.31 | $14.42 | $14.15 | $14.39 | $14.39 | 180,323 |
2022-04-19 | $14.05 | $14.15 | $13.89 | $13.95 | $13.95 | 282,824 |
2022-04-18 | $13.46 | $13.46 | $13.00 | $13.28 | $13.28 | 141,501 |
2022-04-14 | $13.39 | $13.44 | $13.30 | $13.35 | $13.35 | 103,917 |
2022-04-13 | $13.00 | $13.44 | $13.00 | $13.44 | $13.44 | 267,394 |
2022-04-12 | $12.93 | $13.00 | $12.77 | $12.79 | $12.79 | 267,703 |
2022-04-11 | $13.03 | $13.05 | $12.82 | $12.85 | $12.85 | 191,191 |
2022-04-08 | $13.17 | $13.31 | $13.17 | $13.19 | $13.19 | 141,806 |
2022-04-07 | $13.16 | $13.22 | $13.03 | $13.11 | $13.11 | 174,984 |
2022-04-06 | $12.98 | $13.29 | $12.89 | $13.23 | $13.23 | 243,906 |
2022-04-05 | $13.67 | $13.71 | $13.55 | $13.64 | $13.64 | 348,366 |
2022-04-04 | $14.14 | $14.45 | $14.13 | $14.42 | $14.42 | 261,509 |
2022-04-01 | $15.04 | $15.23 | $15.02 | $15.21 | $15.21 | 88,176 |
2022-03-31 | $15.32 | $15.37 | $15.01 | $15.01 | $15.01 | 211,155 |
2022-03-30 | $15.47 | $15.54 | $15.20 | $15.30 | $15.30 | 122,047 |
2022-03-29 | $15.51 | $15.51 | $15.19 | $15.30 | $15.30 | 151,064 |
2022-03-28 | $15.75 | $15.85 | $15.59 | $15.78 | $15.78 | 112,489 |
2022-03-25 | $15.19 | $15.28 | $14.93 | $15.19 | $15.19 | 149,233 |
2022-03-24 | $16.10 | $16.13 | $15.76 | $15.85 | $15.85 | 76,291 |
2022-03-23 | $16.56 | $16.71 | $16.45 | $16.58 | $16.58 | 66,542 |
2022-03-22 | $16.90 | $17.03 | $16.85 | $16.93 | $16.93 | 122,368 |
2022-03-21 | $16.98 | $17.26 | $16.91 | $17.07 | $17.07 | 118,530 |
2022-03-18 | $16.90 | $17.17 | $16.81 | $17.07 | $17.07 | 118,530 |
2022-03-17 | $16.52 | $17.13 | $16.47 | $17.06 | $17.06 | 190,746 |
2022-03-16 | $16.48 | $16.75 | $16.24 | $16.58 | $16.58 | 152,631 |
2022-03-15 | $17.15 | $17.50 | $17.02 | $17.30 | $15.50 | 193,436 |
2022-03-14 | $16.78 | $17.10 | $16.72 | $16.95 | $15.19 | 189,071 |
2022-03-11 | $15.88 | $16.31 | $15.76 | $15.76 | $14.12 | 156,822 |
2022-03-10 | $15.33 | $15.33 | $15.10 | $15.27 | $13.68 | 213,456 |
2022-03-09 | $15.22 | $15.50 | $14.81 | $15.35 | $13.75 | 184,993 |
2022-03-08 | $14.55 | $14.74 | $14.13 | $14.33 | $12.84 | 378,415 |
2022-03-07 | $14.94 | $14.99 | $14.46 | $14.56 | $13.04 | 581,864 |
2022-03-04 | $15.69 | $15.74 | $15.00 | $15.54 | $13.92 | 375,166 |
2022-03-03 | $16.43 | $16.53 | $16.15 | $16.22 | $14.53 | 211,388 |
2022-03-02 | $15.93 | $16.15 | $15.74 | $16.12 | $14.44 | 223,243 |
2022-03-01 | $15.74 | $15.76 | $15.23 | $15.35 | $13.75 | 335,307 |
2022-02-28 | $15.69 | $15.98 | $15.62 | $15.87 | $14.22 | 266,733 |
2022-02-25 | $15.93 | $16.43 | $15.93 | $16.43 | $14.72 | 196,811 |
2022-02-24 | $15.35 | $16.09 | $15.34 | $16.05 | $14.38 | 457,046 |
2022-02-23 | $17.12 | $17.16 | $16.52 | $16.58 | $14.86 | 154,967 |
2022-02-22 | $17.21 | $17.33 | $17.05 | $17.16 | $15.38 | 221,168 |
2022-02-18 | $17.57 | $17.57 | $17.41 | $17.47 | $15.65 | 150,096 |
2022-02-17 | $17.91 | $17.94 | $17.74 | $17.83 | $15.98 | 197,728 |
2022-02-16 | $17.53 | $17.84 | $17.51 | $17.83 | $15.98 | 192,888 |
2022-02-15 | $17.51 | $17.69 | $17.47 | $17.67 | $15.83 | 91,186 |
2022-02-14 | $17.42 | $17.49 | $17.11 | $17.23 | $15.43 | 165,845 |
2022-02-11 | $17.91 | $17.95 | $17.51 | $17.57 | $15.74 | 105,032 |
2022-02-10 | $17.58 | $18.16 | $17.58 | $17.76 | $15.91 | 200,831 |
2022-02-09 | $17.67 | $17.89 | $17.51 | $17.87 | $16.01 | 394,765 |
2022-02-08 | $16.91 | $16.91 | $16.61 | $16.73 | $14.99 | 206,772 |
2022-02-07 | $17.03 | $17.15 | $16.95 | $17.01 | $15.24 | 145,176 |
2022-02-04 | $17.08 | $17.21 | $16.85 | $17.06 | $15.29 | 223,601 |
2022-02-03 | $17.76 | $17.99 | $17.72 | $17.90 | $16.04 | 100,261 |
2022-02-02 | $17.90 | $18.09 | $17.88 | $18.07 | $16.19 | 136,878 |
2022-02-01 | $17.51 | $17.82 | $17.39 | $17.78 | $15.93 | 114,360 |
2022-01-31 | $17.78 | $18.02 | $17.71 | $18.02 | $16.15 | 164,412 |
2022-01-28 | $17.35 | $17.45 | $17.20 | $17.44 | $15.63 | 80,143 |
2022-01-27 | $17.68 | $17.74 | $17.40 | $17.48 | $15.66 | 126,607 |
2022-01-26 | $17.32 | $17.55 | $17.14 | $17.24 | $15.45 | 242,197 |
2022-01-25 | $16.74 | $17.03 | $16.69 | $16.95 | $15.19 | 283,856 |
2022-01-24 | $16.63 | $16.95 | $16.41 | $16.95 | $15.19 | 246,063 |
2022-01-21 | $17.32 | $17.32 | $17.00 | $17.17 | $15.39 | 288,679 |
2022-01-20 | $17.42 | $17.59 | $17.30 | $17.32 | $15.52 | 239,723 |
2022-01-19 | $16.99 | $17.05 | $16.87 | $16.94 | $15.18 | 272,135 |
2022-01-18 | $17.37 | $17.57 | $17.32 | $17.47 | $15.65 | 290,724 |
2022-01-14 | $18.18 | $18.33 | $18.08 | $18.33 | $16.42 | 214,723 |
2022-01-13 | $18.99 | $19.14 | $18.97 | $19.01 | $17.03 | 161,765 |
2022-01-12 | $18.56 | $18.73 | $18.47 | $18.72 | $16.77 | 259,350 |
2022-01-11 | $17.69 | $17.92 | $17.64 | $17.90 | $16.04 | 699,923 |
2022-01-10 | $17.79 | $17.90 | $17.58 | $17.65 | $15.82 | 769,327 |
2022-01-07 | $18.15 | $18.43 | $18.13 | $18.40 | $16.49 | 69,021 |
2022-01-06 | $18.08 | $18.14 | $17.92 | $17.97 | $16.10 | 70,706 |
2022-01-05 | $18.50 | $18.70 | $18.39 | $18.39 | $16.48 | 127,995 |
2022-01-04 | $18.25 | $18.46 | $18.24 | $18.44 | $16.52 | 146,052 |
2022-01-03 | $18.13 | $18.36 | $18.02 | $18.34 | $16.43 | 296,090 |
2021-12-31 | $17.91 | $18.03 | $17.85 | $17.92 | $16.06 | 44,348 |
2021-12-30 | $18.04 | $18.04 | $17.83 | $17.85 | $15.99 | 160,346 |
2021-12-29 | $17.93 | $18.13 | $17.88 | $18.12 | $16.24 | 112,441 |
2021-12-28 | $17.73 | $17.86 | $17.70 | $17.85 | $15.99 | 109,412 |
2021-12-27 | $17.53 | $17.82 | $17.49 | $17.82 | $15.97 | 150,386 |
2021-12-23 | $17.27 | $17.43 | $17.25 | $17.40 | $15.59 | 156,529 |
2021-12-22 | $17.08 | $17.25 | $17.04 | $17.23 | $15.44 | 143,066 |
2021-12-21 | $16.93 | $17.08 | $16.87 | $17.05 | $15.28 | 173,265 |
2021-12-20 | $16.99 | $17.10 | $16.92 | $17.01 | $15.24 | 130,295 |
2021-12-17 | $16.53 | $16.67 | $16.50 | $16.50 | $14.79 | 92,977 |
2021-12-16 | $16.88 | $16.94 | $16.73 | $16.81 | $15.06 | 227,223 |
2021-12-15 | $16.26 | $16.52 | $16.17 | $16.52 | $14.80 | 111,022 |
2021-12-14 | $16.04 | $16.06 | $15.90 | $15.96 | $14.30 | 120,490 |
2021-12-13 | $16.36 | $16.36 | $16.21 | $16.22 | $14.53 | 93,513 |
2021-12-10 | $16.13 | $16.21 | $16.08 | $16.19 | $14.50 | 114,683 |
2021-12-09 | $16.32 | $16.37 | $16.29 | $16.30 | $14.61 | 88,056 |
2021-12-08 | $16.00 | $16.20 | $15.93 | $16.20 | $14.52 | 70,966 |
2021-12-07 | $15.52 | $15.67 | $15.52 | $15.62 | $14.00 | 144,006 |
2021-12-06 | $15.28 | $15.29 | $15.08 | $15.18 | $13.60 | 73,671 |
2021-12-03 | $15.44 | $15.46 | $15.14 | $15.30 | $13.71 | 83,100 |
2021-12-02 | $14.94 | $15.23 | $14.94 | $15.18 | $13.60 | 189,335 |
2021-12-01 | $15.23 | $15.34 | $15.05 | $15.05 | $13.49 | 120,608 |
2021-11-30 | $15.27 | $15.38 | $14.93 | $15.07 | $13.50 | 276,388 |
2021-11-29 | $15.05 | $15.22 | $14.81 | $15.00 | $13.44 | 146,168 |
2021-11-26 | $14.80 | $14.88 | $14.52 | $14.54 | $13.03 | 99,554 |
2021-11-24 | $14.41 | $14.47 | $14.35 | $14.47 | $12.96 | 76,172 |
2021-11-23 | $14.41 | $14.48 | $14.37 | $14.46 | $12.96 | 672,800 |
2021-11-22 | $14.83 | $14.90 | $14.74 | $14.74 | $13.21 | 145,107 |
2021-11-19 | $15.20 | $15.20 | $15.04 | $15.07 | $13.50 | 101,513 |
2021-11-18 | $14.79 | $14.87 | $14.68 | $14.85 | $13.30 | 122,869 |
2021-11-17 | $15.05 | $15.05 | $14.94 | $15.04 | $13.48 | 116,528 |
2021-11-16 | $15.16 | $15.19 | $14.90 | $14.94 | $13.39 | 199,438 |
2021-11-15 | $15.24 | $15.27 | $15.15 | $15.17 | $13.60 | 381,287 |
2021-11-12 | $15.45 | $15.55 | $15.45 | $15.49 | $13.88 | 72,453 |
2021-11-11 | $15.49 | $15.54 | $15.39 | $15.43 | $13.83 | 253,614 |
2021-11-10 | $15.28 | $15.32 | $15.01 | $15.05 | $13.49 | 124,769 |
2021-11-09 | $15.72 | $15.80 | $15.58 | $15.70 | $14.07 | 107,699 |
2021-11-08 | $15.29 | $15.38 | $15.24 | $15.33 | $13.74 | 136,093 |
2021-11-05 | $15.48 | $15.52 | $15.07 | $15.15 | $13.58 | 147,971 |
2021-11-04 | $15.97 | $16.00 | $15.48 | $15.63 | $14.01 | 139,175 |
2021-11-03 | $15.98 | $16.25 | $15.95 | $16.22 | $14.53 | 167,444 |
2021-11-02 | $15.34 | $15.55 | $15.26 | $15.52 | $13.91 | 125,954 |
2021-11-01 | $15.08 | $15.12 | $14.96 | $15.06 | $13.49 | 113,947 |
2021-10-29 | $14.43 | $14.62 | $14.40 | $14.50 | $12.99 | 140,950 |
2021-10-28 | $14.21 | $14.51 | $14.18 | $14.51 | $13.00 | 105,552 |
2021-10-27 | $14.60 | $14.63 | $14.50 | $14.51 | $13.00 | 64,696 |
2021-10-26 | $14.74 | $14.77 | $14.54 | $14.58 | $13.06 | 97,663 |
2021-10-25 | $14.38 | $14.52 | $14.35 | $14.48 | $12.98 | 85,807 |
2021-10-22 | $14.00 | $14.13 | $13.99 | $14.13 | $12.66 | 105,078 |
2021-10-21 | $13.91 | $13.95 | $13.81 | $13.84 | $12.40 | 91,937 |
2021-10-20 | $13.59 | $13.77 | $13.54 | $13.73 | $12.30 | 116,945 |
2021-10-19 | $13.62 | $13.71 | $13.60 | $13.70 | $12.27 | 122,038 |
2021-10-18 | $13.09 | $13.13 | $13.06 | $13.13 | $11.77 | 131,852 |
2021-10-15 | $12.83 | $12.95 | $12.75 | $12.91 | $11.57 | 299,008 |
2021-10-14 | $13.17 | $13.18 | $12.92 | $12.97 | $11.62 | 167,313 |
2021-10-13 | $13.61 | $13.64 | $13.51 | $13.63 | $12.21 | 81,513 |
2021-10-12 | $13.66 | $13.69 | $13.48 | $13.50 | $12.10 | 136,149 |
2021-10-11 | $13.25 | $13.40 | $13.23 | $13.28 | $11.90 | 123,081 |
2021-10-08 | $13.70 | $13.73 | $13.54 | $13.55 | $12.14 | 116,661 |
2021-10-07 | $13.57 | $13.65 | $13.47 | $13.56 | $12.15 | 90,732 |
2021-10-06 | $13.13 | $13.33 | $13.10 | $13.31 | $11.93 | 104,459 |
2021-10-05 | $13.11 | $13.43 | $13.11 | $13.37 | $11.98 | 396,651 |
2021-10-04 | $12.99 | $13.04 | $12.76 | $12.80 | $11.47 | 257,432 |
2021-10-01 | $13.52 | $13.58 | $13.40 | $13.55 | $12.14 | 179,812 |
2021-09-30 | $13.67 | $13.75 | $13.50 | $13.54 | $12.13 | 428,319 |
2021-09-29 | $14.52 | $14.53 | $14.34 | $14.36 | $12.87 | 123,477 |
2021-09-28 | $14.55 | $14.58 | $14.39 | $14.52 | $13.01 | 254,573 |
2021-09-27 | $14.72 | $14.84 | $14.70 | $14.78 | $13.24 | 381,747 |
2021-09-24 | $15.43 | $15.46 | $15.18 | $15.22 | $13.64 | 286,295 |
2021-09-23 | $15.51 | $15.67 | $15.51 | $15.62 | $13.99 | 95,927 |
2021-09-22 | $15.19 | $15.34 | $15.18 | $15.23 | $13.65 | 201,494 |
2021-09-21 | $15.06 | $15.12 | $14.94 | $15.04 | $13.48 | 124,746 |
2021-09-20 | $14.69 | $14.79 | $14.62 | $14.73 | $13.20 | 151,214 |
2021-09-17 | $15.72 | $15.72 | $15.45 | $15.51 | $13.90 | 96,358 |
2021-09-16 | $15.86 | $15.89 | $15.66 | $15.78 | $14.14 | 140,589 |
2021-09-15 | $15.79 | $15.92 | $15.71 | $15.92 | $14.27 | 115,101 |
2021-09-14 | $15.51 | $15.56 | $15.42 | $15.47 | $13.86 | 116,278 |
2021-09-13 | $15.33 | $15.33 | $15.13 | $15.17 | $13.59 | 124,291 |
2021-09-10 | $15.39 | $15.47 | $15.29 | $15.35 | $13.75 | 170,158 |
2021-09-09 | $15.45 | $15.58 | $15.44 | $15.50 | $13.89 | 134,463 |
2021-09-08 | $15.09 | $15.23 | $15.06 | $15.16 | $13.58 | 85,368 |
2021-09-07 | $15.35 | $15.58 | $15.35 | $15.52 | $13.91 | 138,128 |
2021-09-03 | $14.85 | $14.93 | $14.79 | $14.87 | $13.32 | 91,959 |
2021-09-02 | $14.55 | $14.58 | $14.47 | $14.57 | $13.06 | 66,284 |
2021-09-01 | $14.30 | $14.35 | $14.23 | $14.30 | $12.81 | 72,929 |
2021-08-31 | $14.32 | $14.47 | $14.07 | $14.24 | $12.76 | 122,136 |
2021-08-30 | $14.41 | $14.61 | $14.41 | $14.57 | $13.06 | 138,061 |
2021-08-27 | $14.24 | $14.37 | $14.13 | $14.35 | $12.86 | 86,609 |
2021-08-26 | $14.12 | $14.29 | $14.12 | $14.23 | $12.75 | 138,572 |
2021-08-25 | $13.90 | $14.01 | $13.82 | $13.96 | $12.51 | 157,085 |
2021-08-24 | $14.04 | $14.05 | $13.89 | $14.02 | $12.56 | 120,559 |
2021-08-23 | $14.21 | $14.30 | $14.11 | $14.27 | $12.79 | 77,476 |
2021-08-20 | $14.29 | $14.29 | $14.01 | $14.11 | $12.64 | 127,114 |
2021-08-19 | $14.37 | $14.60 | $14.33 | $14.48 | $12.98 | 128,166 |
2021-08-18 | $14.78 | $14.92 | $14.72 | $14.74 | $13.21 | 171,636 |
2021-08-17 | $14.99 | $14.99 | $14.70 | $14.74 | $13.21 | 53,732 |
2021-08-16 | $14.76 | $14.76 | $14.58 | $14.72 | $13.19 | 86,033 |
2021-08-13 | $14.94 | $14.94 | $14.76 | $14.79 | $13.25 | 47,416 |
2021-08-12 | $14.94 | $15.06 | $14.87 | $15.00 | $13.44 | 187,688 |
2021-08-11 | $14.85 | $14.87 | $14.47 | $14.65 | $13.13 | 179,617 |
2021-08-10 | $14.00 | $14.14 | $14.00 | $14.10 | $12.63 | 104,599 |
2021-08-09 | $14.01 | $14.01 | $13.84 | $13.96 | $12.51 | 85,887 |
2021-08-06 | $13.87 | $13.87 | $13.70 | $13.79 | $12.36 | 150,859 |
2021-08-05 | $14.02 | $14.02 | $13.77 | $13.83 | $12.39 | 43,191 |
2021-08-04 | $14.03 | $14.13 | $13.95 | $13.98 | $12.53 | 54,589 |
2021-08-03 | $14.12 | $14.12 | $13.89 | $14.01 | $12.55 | 216,701 |
2021-08-02 | $14.12 | $14.45 | $14.03 | $14.43 | $12.93 | 123,332 |
2021-07-30 | $13.95 | $13.98 | $13.84 | $13.93 | $12.48 | 63,667 |
2021-07-29 | $13.66 | $13.73 | $13.52 | $13.71 | $12.29 | 50,421 |
2021-07-28 | $13.77 | $13.77 | $13.61 | $13.63 | $12.21 | 111,450 |
2021-07-27 | $13.92 | $14.00 | $13.84 | $13.98 | $12.53 | 130,428 |
2021-07-26 | $13.89 | $13.96 | $13.85 | $13.93 | $12.48 | 43,838 |
2021-07-23 | $13.73 | $13.84 | $13.70 | $13.81 | $12.37 | 43,181 |
2021-07-22 | $13.80 | $13.81 | $13.64 | $13.64 | $12.22 | 44,216 |
2021-07-21 | $13.62 | $13.85 | $13.62 | $13.85 | $12.41 | 99,896 |
2021-07-20 | $13.60 | $13.64 | $13.41 | $13.53 | $12.12 | 290,943 |
2021-07-19 | $13.59 | $13.67 | $13.50 | $13.67 | $12.25 | 205,250 |
2021-07-16 | $13.86 | $13.86 | $13.69 | $13.77 | $12.34 | 66,379 |
2021-07-15 | $13.91 | $13.91 | $13.68 | $13.71 | $12.29 | 107,924 |
2021-07-14 | $14.34 | $14.34 | $14.15 | $14.18 | $12.71 | 64,685 |
2021-07-13 | $14.20 | $14.27 | $14.07 | $14.07 | $12.61 | 64,272 |
2021-07-12 | $14.55 | $14.55 | $14.41 | $14.50 | $12.99 | 129,788 |
2021-07-09 | $14.17 | $14.48 | $14.09 | $14.43 | $12.93 | 95,166 |
2021-07-08 | $14.37 | $14.58 | $14.28 | $14.55 | $13.04 | 147,870 |
2021-07-07 | $14.79 | $14.89 | $14.66 | $14.75 | $13.22 | 245,308 |
2021-07-06 | $14.81 | $14.92 | $14.54 | $14.59 | $13.08 | 65,503 |
2021-07-02 | $14.45 | $14.64 | $14.43 | $14.54 | $13.03 | 80,126 |
2021-07-01 | $14.51 | $14.62 | $14.35 | $14.51 | $13.00 | 103,167 |
2021-06-30 | $14.50 | $14.59 | $14.33 | $14.48 | $12.97 | 56,692 |
2021-06-29 | $14.61 | $14.61 | $14.51 | $14.51 | $13.00 | 84,052 |
2021-06-28 | $14.62 | $14.62 | $14.38 | $14.52 | $13.01 | 85,511 |
2021-06-25 | $14.66 | $14.78 | $14.59 | $14.70 | $13.17 | 75,367 |
2021-06-24 | $14.55 | $14.60 | $14.50 | $14.60 | $13.08 | 163,587 |
2021-06-23 | $14.45 | $14.45 | $14.25 | $14.30 | $12.81 | 72,777 |
2021-06-22 | $14.62 | $14.62 | $14.47 | $14.57 | $13.05 | 53,936 |
2021-06-21 | $14.27 | $14.59 | $14.27 | $14.59 | $13.07 | 78,416 |
2021-06-18 | $14.37 | $14.47 | $14.12 | $14.22 | $12.74 | 58,010 |
2021-06-17 | $14.63 | $14.63 | $14.36 | $14.50 | $12.99 | 130,409 |
2021-06-16 | $14.92 | $15.02 | $14.79 | $14.84 | $13.30 | 90,844 |
2021-06-15 | $15.21 | $15.27 | $15.00 | $15.13 | $13.56 | 102,559 |
2021-06-14 | $14.96 | $15.03 | $14.82 | $15.03 | $13.47 | 116,195 |
2021-06-11 | $15.04 | $15.05 | $14.85 | $15.05 | $13.49 | 117,674 |
2021-06-10 | $15.15 | $15.22 | $15.05 | $15.13 | $13.56 | 90,853 |
2021-06-09 | $15.00 | $15.06 | $14.96 | $15.00 | $13.44 | 84,544 |
2021-06-08 | $14.94 | $14.94 | $14.75 | $14.82 | $13.28 | 193,718 |
2021-06-07 | $15.00 | $15.16 | $14.95 | $15.12 | $13.54 | 142,326 |
2021-06-04 | $14.97 | $15.00 | $14.80 | $14.89 | $13.34 | 138,458 |
2021-06-03 | $14.45 | $14.61 | $14.35 | $14.60 | $13.08 | 95,863 |
2021-06-02 | $14.50 | $14.50 | $14.32 | $14.44 | $12.94 | 127,489 |
2021-06-01 | $14.09 | $14.28 | $14.09 | $14.19 | $12.72 | 97,861 |
2021-05-28 | $13.85 | $13.90 | $13.76 | $13.82 | $12.38 | 40,979 |
2021-05-27 | $13.64 | $13.86 | $13.58 | $13.75 | $12.32 | 56,737 |
2021-05-26 | $13.89 | $13.89 | $13.76 | $13.80 | $12.37 | 113,105 |
2021-05-25 | $14.15 | $14.21 | $13.98 | $14.04 | $12.58 | 98,011 |
2021-05-24 | $14.20 | $14.20 | $14.04 | $14.11 | $12.64 | 72,270 |
2021-05-21 | $13.98 | $14.14 | $13.94 | $14.04 | $12.58 | 80,750 |
2021-05-20 | $13.65 | $13.77 | $13.55 | $13.75 | $12.32 | 101,115 |
2021-05-19 | $13.21 | $13.42 | $13.16 | $13.40 | $12.01 | 40,656 |
2021-05-18 | $13.51 | $13.51 | $13.30 | $13.40 | $12.01 | 82,658 |
2021-05-17 | $12.85 | $12.85 | $12.70 | $12.75 | $11.42 | 90,245 |
2021-05-14 | $12.25 | $12.81 | $12.25 | $12.79 | $11.46 | 70,923 |
2021-05-13 | $12.20 | $12.79 | $12.20 | $12.55 | $11.25 | 118,349 |
2021-05-12 | $12.54 | $12.70 | $12.44 | $12.52 | $11.21 | 147,669 |
2021-05-11 | $12.87 | $13.07 | $12.78 | $12.95 | $11.60 | 455,391 |
2021-05-10 | $13.64 | $13.71 | $13.33 | $13.34 | $11.95 | 113,068 |
2021-05-07 | $13.01 | $13.10 | $12.90 | $13.09 | $11.73 | 86,103 |
2021-05-06 | $13.54 | $13.54 | $13.11 | $13.18 | $11.81 | 244,852 |
2021-05-05 | $12.87 | $12.98 | $12.83 | $12.98 | $11.63 | 153,463 |
2021-05-04 | $12.24 | $12.30 | $12.00 | $12.18 | $10.91 | 79,697 |
2021-05-03 | $12.37 | $12.38 | $12.27 | $12.34 | $11.05 | 131,117 |
2021-04-30 | $12.66 | $12.66 | $12.36 | $12.45 | $11.16 | 62,954 |
2021-04-29 | $12.87 | $12.87 | $12.52 | $12.59 | $11.28 | 260,829 |
2021-04-28 | $12.59 | $12.74 | $12.48 | $12.70 | $11.38 | 227,617 |
2021-04-27 | $12.57 | $12.58 | $12.48 | $12.57 | $11.26 | 164,618 |
2021-04-26 | $12.60 | $12.67 | $12.53 | $12.53 | $11.23 | 51,544 |
2021-04-23 | $12.32 | $12.38 | $12.27 | $12.33 | $11.05 | 100,449 |
2021-04-22 | $12.13 | $12.13 | $11.94 | $12.00 | $10.75 | 66,664 |
2021-04-21 | $11.99 | $12.33 | $11.98 | $12.29 | $11.01 | 64,490 |
2021-04-20 | $12.28 | $12.28 | $12.07 | $12.07 | $10.82 | 44,386 |
2021-04-19 | $12.37 | $12.43 | $12.29 | $12.36 | $11.08 | 53,354 |
2021-04-16 | $12.15 | $12.38 | $12.15 | $12.37 | $11.08 | 107,255 |
2021-04-15 | $11.88 | $12.00 | $11.83 | $11.95 | $10.71 | 32,453 |
2021-04-14 | $11.75 | $11.85 | $11.71 | $11.79 | $10.56 | 152,549 |
2021-04-13 | $12.04 | $12.19 | $12.04 | $12.13 | $10.86 | 142,411 |
2021-04-12 | $12.03 | $12.03 | $11.89 | $11.95 | $10.71 | 58,293 |
2021-04-09 | $12.25 | $12.25 | $12.16 | $12.19 | $10.92 | 44,314 |
2021-04-08 | $12.28 | $12.28 | $12.06 | $12.12 | $10.86 | 54,913 |
2021-04-07 | $11.97 | $12.13 | $11.97 | $12.03 | $10.78 | 67,884 |
2021-04-06 | $11.92 | $11.92 | $11.70 | $11.75 | $10.53 | 88,025 |
2021-04-05 | $12.05 | $12.05 | $11.57 | $12.04 | $10.79 | 105,554 |
2021-04-01 | $11.53 | $11.80 | $11.53 | $11.80 | $10.57 | 70,338 |
2021-03-31 | $11.80 | $11.80 | $11.60 | $11.65 | $10.44 | 35,898 |
2021-03-30 | $11.55 | $11.66 | $11.46 | $11.60 | $10.39 | 79,287 |
2021-03-29 | $11.37 | $11.37 | $11.20 | $11.30 | $10.12 | 54,342 |
2021-03-26 | $11.36 | $11.55 | $11.30 | $11.55 | $10.35 | 237,741 |
2021-03-25 | $10.61 | $10.95 | $10.60 | $10.94 | $9.80 | 87,100 |
2021-03-24 | $10.77 | $10.89 | $10.65 | $10.82 | $9.70 | 170,621 |
2021-03-23 | $11.26 | $11.44 | $11.05 | $11.12 | $9.73 | 180,182 |
2021-03-22 | $12.06 | $12.13 | $11.88 | $12.00 | $10.50 | 384,307 |
2021-03-19 | $11.95 | $12.15 | $11.80 | $12.14 | $10.62 | 72,818 |
2021-03-18 | $11.63 | $12.15 | $11.63 | $11.98 | $10.48 | 67,711 |
2021-03-17 | $11.37 | $11.82 | $11.37 | $11.80 | $10.32 | 102,569 |
2021-03-16 | $11.57 | $11.57 | $11.38 | $11.43 | $10.00 | 107,913 |
2021-03-15 | $11.29 | $11.45 | $11.29 | $11.37 | $9.94 | 99,051 |
2021-03-12 | $11.30 | $11.42 | $11.26 | $11.42 | $9.99 | 90,259 |
2021-03-11 | $11.41 | $11.55 | $11.29 | $11.55 | $10.10 | 295,809 |
2021-03-10 | $11.07 | $11.21 | $11.00 | $11.17 | $9.77 | 213,895 |
2021-03-09 | $10.86 | $11.11 | $10.86 | $11.07 | $9.68 | 275,776 |
2021-03-08 | $10.41 | $10.62 | $10.34 | $10.50 | $9.19 | 97,112 |
2021-03-05 | $10.80 | $10.89 | $10.70 | $10.89 | $9.53 | 46,850 |
2021-03-04 | $10.87 | $10.95 | $10.67 | $10.72 | $9.38 | 110,661 |
2021-03-03 | $11.11 | $11.11 | $10.97 | $11.01 | $9.63 | 76,546 |
2021-03-02 | $11.17 | $11.18 | $11.07 | $11.14 | $9.74 | 45,652 |
2021-03-01 | $11.07 | $11.21 | $10.99 | $11.16 | $9.76 | 60,338 |
2021-02-26 | $10.98 | $10.98 | $10.66 | $10.75 | $9.40 | 82,870 |
2021-02-25 | $11.41 | $11.41 | $11.01 | $11.30 | $9.88 | 161,107 |
2021-02-24 | $11.02 | $11.35 | $11.02 | $11.30 | $9.88 | 161,107 |
2021-02-23 | $10.57 | $10.61 | $10.35 | $10.60 | $9.27 | 104,144 |
2021-02-22 | $10.40 | $10.58 | $10.40 | $10.50 | $9.18 | 125,260 |
2021-02-19 | $10.34 | $10.49 | $10.34 | $10.43 | $9.12 | 244,880 |
2021-02-18 | $10.17 | $10.19 | $10.02 | $10.14 | $8.87 | 88,732 |
2021-02-17 | $10.27 | $10.35 | $10.19 | $10.35 | $9.05 | 179,829 |
2021-02-16 | $10.13 | $10.14 | $10.00 | $10.04 | $8.79 | 215,738 |
2021-02-12 | $10.26 | $10.40 | $10.20 | $10.38 | $9.08 | 193,109 |
2021-02-11 | $10.45 | $10.55 | $10.39 | $10.52 | $9.20 | 215,045 |
2021-02-10 | $10.15 | $10.30 | $10.07 | $10.27 | $8.98 | 316,592 |
2021-02-09 | $10.94 | $10.99 | $10.86 | $10.99 | $9.61 | 127,054 |
2021-02-08 | $10.86 | $10.90 | $10.73 | $10.84 | $9.48 | 73,016 |
2021-02-05 | $10.77 | $10.91 | $10.75 | $10.89 | $9.53 | 52,645 |
2021-02-04 | $10.61 | $10.62 | $10.52 | $10.58 | $9.25 | 38,807 |
2021-02-03 | $10.90 | $11.01 | $10.90 | $11.01 | $9.63 | 45,222 |
2021-02-02 | $10.83 | $10.88 | $10.75 | $10.78 | $9.43 | 498,192 |
2021-02-01 | $10.89 | $10.98 | $10.82 | $10.93 | $9.56 | 101,001 |
2021-01-29 | $10.35 | $10.45 | $10.26 | $10.45 | $9.14 | 243,247 |
2021-01-28 | $10.22 | $10.48 | $10.20 | $10.41 | $9.11 | 148,809 |
2021-01-27 | $10.16 | $10.25 | $10.00 | $10.18 | $8.90 | 175,152 |
2021-01-26 | $10.82 | $10.84 | $10.73 | $10.79 | $9.44 | 229,420 |
2021-01-25 | $11.21 | $11.22 | $11.10 | $11.22 | $9.81 | 155,875 |
2021-01-22 | $11.74 | $11.79 | $11.68 | $11.79 | $10.31 | 115,422 |
2021-01-21 | $12.17 | $12.24 | $12.05 | $12.15 | $10.63 | 63,499 |
2021-01-20 | $12.31 | $12.37 | $12.26 | $12.35 | $10.80 | 69,650 |
2021-01-19 | $12.32 | $12.38 | $12.25 | $12.33 | $10.78 | 87,242 |
2021-01-15 | $12.24 | $12.27 | $12.00 | $12.01 | $10.50 | 123,599 |
2021-01-14 | $12.27 | $12.34 | $12.22 | $12.33 | $10.78 | 246,579 |
2021-01-13 | $12.05 | $12.19 | $12.04 | $12.11 | $10.59 | 102,922 |
2021-01-12 | $12.07 | $12.18 | $12.07 | $12.18 | $10.65 | 95,472 |
2021-01-11 | $11.68 | $11.82 | $11.66 | $11.75 | $10.28 | 164,140 |
2021-01-08 | $11.83 | $12.00 | $11.80 | $11.94 | $10.44 | 186,524 |
2021-01-07 | $11.51 | $11.56 | $11.46 | $11.51 | $10.07 | 81,803 |
2021-01-06 | $11.23 | $11.36 | $11.21 | $11.34 | $9.92 | 63,691 |
2021-01-05 | $11.33 | $11.49 | $11.29 | $11.39 | $9.96 | 89,466 |
2021-01-04 | $11.31 | $11.33 | $11.13 | $11.19 | $9.78 | 242,682 |
2020-12-31 | $11.15 | $11.19 | $11.01 | $11.11 | $9.72 | 60,837 |
2020-12-30 | $11.31 | $11.38 | $11.15 | $11.15 | $9.75 | 192,710 |
2020-12-29 | $11.21 | $11.31 | $11.20 | $11.25 | $9.84 | 149,494 |
2020-12-28 | $11.31 | $11.31 | $11.15 | $11.19 | $9.79 | 161,588 |
2020-12-24 | $11.24 | $11.25 | $11.17 | $11.17 | $9.77 | 22,443 |
2020-12-23 | $11.13 | $11.27 | $11.11 | $11.23 | $9.82 | 216,694 |
2020-12-22 | $11.18 | $11.21 | $11.02 | $11.07 | $9.68 | 152,222 |
2020-12-21 | $11.27 | $11.39 | $11.23 | $11.35 | $9.93 | 329,330 |
2020-12-18 | $11.39 | $11.57 | $11.36 | $11.57 | $10.12 | 57,362 |
2020-12-17 | $11.23 | $11.23 | $11.09 | $11.14 | $9.74 | 127,705 |
2020-12-16 | $11.44 | $11.47 | $11.27 | $11.35 | $9.93 | 230,659 |
2020-12-15 | $10.98 | $11.21 | $10.96 | $11.17 | $9.77 | 236,870 |
2020-12-14 | $10.92 | $10.97 | $10.84 | $10.92 | $9.55 | 752,048 |
2020-12-11 | $10.56 | $10.60 | $10.51 | $10.59 | $9.26 | 59,604 |
2020-12-10 | $10.25 | $10.40 | $10.25 | $10.40 | $9.10 | 37,633 |
2020-12-09 | $10.40 | $10.40 | $10.26 | $10.32 | $9.03 | 45,282 |
2020-12-08 | $10.50 | $10.50 | $10.36 | $10.41 | $9.11 | 95,081 |
2020-12-07 | $10.34 | $10.37 | $10.28 | $10.30 | $9.00 | 46,106 |
2020-12-04 | $10.37 | $10.41 | $10.27 | $10.34 | $9.04 | 83,703 |
2020-12-03 | $10.12 | $10.19 | $10.00 | $10.02 | $8.77 | 166,630 |
2020-12-02 | $10.02 | $10.12 | $9.92 | $9.97 | $8.72 | 688,818 |
2020-12-01 | $10.20 | $10.34 | $10.15 | $10.22 | $8.94 | 93,073 |
2020-11-30 | $10.27 | $10.34 | $10.11 | $10.12 | $8.85 | 102,603 |
2020-11-27 | $10.11 | $10.11 | $9.93 | $9.97 | $8.72 | 110,505 |
2020-11-25 | $9.96 | $9.97 | $9.85 | $9.92 | $8.68 | 95,095 |
2020-11-24 | $10.07 | $10.10 | $9.93 | $9.98 | $8.73 | 95,573 |
2020-11-23 | $9.63 | $9.63 | $9.46 | $9.52 | $8.33 | 102,916 |
2020-11-20 | $9.37 | $9.51 | $9.31 | $9.46 | $8.27 | 71,558 |
2020-11-19 | $9.23 | $9.23 | $9.01 | $9.10 | $7.96 | 39,635 |
2020-11-18 | $9.17 | $9.17 | $9.01 | $9.11 | $7.97 | 118,428 |
2020-11-17 | $9.17 | $9.70 | $9.11 | $9.53 | $8.33 | 82,494 |
2020-11-16 | $9.11 | $9.17 | $8.99 | $9.01 | $7.88 | 30,594 |
2020-11-13 | $9.05 | $9.07 | $8.94 | $9.07 | $7.93 | 88,971 |
2020-11-12 | $8.85 | $8.88 | $8.75 | $8.75 | $7.65 | 89,101 |
2020-11-11 | $8.65 | $8.66 | $8.59 | $8.62 | $7.54 | 30,519 |
2020-11-10 | $8.67 | $8.67 | $8.47 | $8.62 | $7.54 | 370,554 |
2020-11-09 | $8.71 | $8.71 | $8.45 | $8.63 | $7.55 | 437,377 |
2020-11-06 | $8.54 | $8.61 | $8.51 | $8.61 | $7.53 | 33,304 |
2020-11-05 | $8.32 | $8.42 | $8.28 | $8.30 | $7.26 | 32,015 |
2020-11-04 | $8.23 | $8.27 | $8.18 | $8.22 | $7.19 | 33,480 |
2020-11-03 | $8.16 | $8.19 | $8.11 | $8.17 | $7.15 | 24,570 |
2020-11-02 | $8.06 | $8.12 | $8.03 | $8.09 | $7.07 | 42,139 |
2020-10-30 | $7.90 | $8.00 | $7.86 | $7.97 | $6.97 | 30,120 |
2020-10-29 | $7.79 | $7.83 | $7.74 | $7.78 | $6.80 | 87,080 |
2020-10-28 | $7.82 | $7.83 | $7.65 | $7.68 | $6.72 | 43,860 |
2020-10-27 | $8.09 | $8.13 | $7.98 | $8.02 | $7.01 | 33,108 |
2020-10-26 | $7.90 | $7.96 | $7.85 | $7.89 | $6.90 | 150,982 |
2020-10-23 | $8.13 | $8.17 | $8.08 | $8.17 | $7.15 | 30,608 |
2020-10-22 | $8.16 | $8.16 | $8.07 | $8.14 | $7.12 | 25,763 |
2020-10-21 | $8.26 | $8.28 | $8.11 | $8.13 | $7.11 | 61,952 |
2020-10-20 | $8.34 | $8.38 | $8.29 | $8.30 | $7.26 | 42,882 |
2020-10-19 | $8.39 | $8.45 | $8.34 | $8.34 | $7.29 | 52,384 |
2020-10-16 | $8.38 | $8.42 | $8.33 | $8.34 | $7.29 | 39,253 |
2020-10-15 | $8.34 | $8.46 | $8.26 | $8.41 | $7.36 | 373,872 |
2020-10-14 | $8.61 | $8.62 | $8.50 | $8.55 | $7.48 | 79,060 |
2020-10-13 | $8.45 | $8.45 | $8.31 | $8.36 | $7.31 | 77,636 |
2020-10-12 | $8.37 | $8.46 | $8.36 | $8.42 | $7.36 | 93,696 |
2020-10-09 | $8.14 | $8.23 | $8.14 | $8.21 | $7.18 | 35,682 |
2020-10-08 | $8.07 | $8.12 | $8.04 | $8.07 | $7.06 | 21,328 |
2020-10-07 | $8.07 | $8.19 | $8.07 | $8.19 | $7.16 | 194,987 |
2020-10-06 | $7.93 | $8.01 | $7.78 | $7.85 | $6.87 | 184,282 |
2020-10-05 | $7.97 | $8.04 | $7.96 | $8.02 | $7.01 | 22,031 |
2020-10-02 | $7.85 | $7.92 | $7.79 | $7.82 | $6.84 | 62,985 |
2020-10-01 | $7.99 | $8.03 | $7.98 | $8.00 | $7.00 | 78,549 |
2020-09-30 | $7.86 | $7.90 | $7.82 | $7.88 | $6.89 | 69,423 |
2020-09-29 | $7.83 | $7.88 | $7.80 | $7.84 | $6.86 | 41,050 |
2020-09-28 | $7.59 | $7.65 | $7.58 | $7.60 | $6.65 | 12,533 |
2020-09-25 | $7.48 | $7.63 | $7.48 | $7.56 | $6.61 | 13,735 |
2020-09-24 | $7.45 | $7.50 | $7.32 | $7.43 | $6.50 | 48,093 |
2020-09-23 | $7.66 | $7.66 | $7.48 | $7.50 | $6.56 | 43,206 |
2020-09-22 | $7.45 | $7.61 | $7.43 | $7.61 | $6.66 | 50,555 |
2020-09-21 | $7.37 | $7.50 | $7.15 | $7.26 | $6.35 | 39,153 |
2020-09-18 | $7.67 | $7.67 | $7.51 | $7.59 | $6.64 | 35,303 |
2020-09-17 | $7.57 | $7.70 | $7.56 | $7.62 | $6.66 | 111,539 |
2020-09-16 | $7.51 | $7.63 | $7.51 | $7.54 | $6.59 | 297,995 |
2020-09-15 | $7.64 | $7.64 | $7.44 | $7.44 | $6.51 | 211,874 |
2020-09-14 | $7.69 | $7.76 | $7.65 | $7.66 | $6.70 | 54,816 |
2020-09-11 | $7.64 | $7.65 | $7.45 | $7.51 | $6.57 | 46,180 |
2020-09-10 | $7.98 | $8.08 | $7.91 | $7.94 | $6.94 | 94,695 |
2020-09-09 | $7.84 | $7.93 | $7.76 | $7.91 | $6.92 | 58,261 |
2020-09-08 | $7.64 | $7.75 | $7.60 | $7.66 | $6.70 | 35,923 |
2020-09-04 | $7.64 | $7.74 | $7.53 | $7.74 | $6.77 | 43,971 |
2020-09-03 | $7.75 | $7.75 | $7.61 | $7.67 | $6.71 | 75,209 |
2020-09-02 | $7.72 | $7.78 | $7.67 | $7.78 | $6.80 | 70,444 |
2020-09-01 | $7.74 | $7.77 | $7.69 | $7.73 | $6.76 | 62,150 |
2020-08-31 | $7.61 | $7.72 | $7.60 | $7.64 | $6.68 | 39,350 |
2020-08-28 | $7.62 | $7.68 | $7.61 | $7.68 | $6.72 | 35,643 |
2020-08-27 | $7.56 | $7.62 | $7.44 | $7.51 | $6.56 | 86,067 |
2020-08-26 | $7.64 | $7.70 | $7.59 | $7.70 | $6.73 | 27,569 |
2020-08-25 | $7.50 | $7.51 | $7.43 | $7.48 | $6.54 | 36,145 |
2020-08-24 | $7.50 | $7.53 | $7.40 | $7.50 | $6.56 | 20,193 |
2020-08-21 | $7.45 | $7.50 | $7.41 | $7.50 | $6.56 | 112,347 |
2020-08-20 | $7.86 | $7.88 | $7.77 | $7.86 | $6.87 | 53,200 |
2020-08-19 | $7.72 | $7.82 | $7.71 | $7.75 | $6.78 | 71,573 |
2020-08-18 | $7.50 | $7.63 | $7.32 | $7.45 | $6.52 | 60,080 |
2020-08-17 | $7.42 | $7.47 | $7.34 | $7.46 | $6.52 | 278,562 |
2020-08-14 | $7.13 | $7.21 | $7.12 | $7.20 | $6.30 | 45,458 |
2020-08-13 | $7.24 | $7.32 | $7.18 | $7.21 | $6.30 | 27,690 |
2020-08-12 | $7.26 | $7.26 | $7.16 | $7.22 | $6.32 | 98,948 |
2020-08-11 | $7.08 | $7.25 | $7.05 | $7.15 | $6.25 | 652,003 |
2020-08-10 | $6.91 | $6.93 | $6.88 | $6.91 | $6.04 | 56,802 |
2020-08-07 | $6.86 | $6.90 | $6.85 | $6.88 | $6.02 | 40,325 |
2020-08-06 | $6.82 | $6.92 | $6.82 | $6.89 | $6.02 | 16,264 |
2020-08-05 | $6.79 | $6.86 | $6.79 | $6.84 | $5.98 | 77,443 |
2020-08-04 | $6.48 | $6.64 | $6.48 | $6.61 | $5.78 | 82,588 |
2020-08-03 | $6.40 | $6.52 | $6.39 | $6.49 | $5.68 | 22,568 |
2020-07-31 | $6.39 | $6.46 | $6.30 | $6.35 | $5.55 | 26,767 |
2020-07-30 | $6.44 | $6.57 | $6.36 | $6.50 | $5.69 | 75,113 |
2020-07-29 | $6.55 | $6.62 | $6.52 | $6.59 | $5.76 | 50,679 |
2020-07-28 | $6.47 | $6.51 | $6.45 | $6.45 | $5.64 | 76,846 |
2020-07-27 | $6.47 | $6.62 | $6.47 | $6.51 | $5.69 | 46,658 |
2020-07-24 | $6.45 | $6.50 | $6.44 | $6.48 | $5.67 | 34,108 |
2020-07-23 | $6.54 | $6.58 | $6.47 | $6.48 | $5.67 | 37,305 |
2020-07-22 | $6.53 | $6.57 | $6.51 | $6.56 | $5.73 | 35,808 |
2020-07-21 | $6.49 | $6.54 | $6.49 | $6.51 | $5.69 | 200,158 |
2020-07-20 | $6.48 | $6.50 | $6.46 | $6.50 | $5.69 | 16,348 |
2020-07-17 | $6.47 | $6.47 | $6.40 | $6.42 | $5.62 | 71,256 |
2020-07-16 | $6.36 | $6.42 | $6.36 | $6.39 | $5.59 | 111,978 |
2020-07-15 | $6.41 | $6.41 | $6.31 | $6.35 | $5.55 | 22,157 |
2020-07-14 | $6.19 | $6.28 | $6.19 | $6.28 | $5.49 | 33,466 |
2020-07-13 | $6.23 | $6.23 | $6.10 | $6.10 | $5.34 | 276,045 |
2020-07-10 | $6.10 | $6.23 | $6.10 | $6.20 | $5.42 | 18,621 |
2020-07-09 | $6.12 | $6.12 | $6.00 | $6.04 | $5.28 | 30,850 |
2020-07-08 | $6.06 | $6.17 | $6.06 | $6.13 | $5.36 | 13,612 |
2020-07-07 | $6.23 | $6.23 | $6.14 | $6.17 | $5.40 | 77,027 |
2020-07-06 | $6.26 | $6.30 | $6.24 | $6.26 | $5.48 | 88,527 |
2020-07-02 | $5.96 | $6.00 | $5.93 | $5.96 | $5.21 | 42,209 |
2020-07-01 | $5.84 | $5.90 | $5.80 | $5.84 | $5.11 | 31,409 |
2020-06-30 | $5.75 | $5.86 | $5.72 | $5.80 | $5.07 | 22,897 |
2020-06-29 | $5.69 | $5.75 | $5.65 | $5.73 | $5.01 | 29,243 |
2020-06-26 | $5.71 | $5.75 | $5.65 | $5.67 | $4.96 | 25,116 |
2020-06-25 | $5.70 | $5.75 | $5.63 | $5.73 | $5.01 | 23,852 |
2020-06-24 | $5.76 | $5.76 | $5.65 | $5.66 | $4.95 | 19,613 |
2020-06-23 | $5.94 | $5.94 | $5.87 | $5.88 | $5.14 | 59,260 |
2020-06-22 | $5.86 | $5.91 | $5.84 | $5.86 | $5.13 | 31,457 |
2020-06-19 | $6.05 | $6.05 | $5.85 | $5.91 | $5.17 | 76,710 |
2020-06-18 | $6.02 | $6.10 | $5.95 | $6.05 | $5.29 | 189,342 |
2020-06-17 | $5.83 | $6.17 | $5.77 | $6.10 | $5.34 | 40,489 |
2020-06-16 | $5.90 | $5.90 | $5.73 | $5.74 | $5.02 | 27,788 |
2020-06-15 | $5.52 | $5.74 | $5.52 | $5.73 | $5.01 | 141,799 |
2020-06-12 | $5.73 | $5.78 | $5.57 | $5.66 | $4.95 | 30,498 |
2020-06-11 | $5.58 | $5.63 | $5.37 | $5.37 | $4.70 | 104,488 |
2020-06-10 | $5.92 | $5.93 | $5.80 | $5.89 | $5.15 | 64,678 |
2020-06-09 | $5.97 | $5.99 | $5.92 | $5.92 | $5.18 | 108,114 |
2020-06-08 | $6.08 | $6.12 | $6.01 | $6.12 | $5.35 | 98,465 |
2020-06-05 | $5.76 | $5.80 | $5.74 | $5.77 | $5.05 | 118,077 |
2020-06-04 | $5.70 | $5.72 | $5.63 | $5.63 | $4.92 | 111,582 |
2020-06-03 | $5.54 | $5.67 | $5.54 | $5.65 | $4.94 | 154,435 |
2020-06-02 | $5.20 | $5.23 | $5.15 | $5.19 | $4.54 | 208,969 |
2020-06-01 | $4.87 | $4.97 | $4.87 | $4.94 | $4.32 | 119,812 |
2020-05-29 | $4.81 | $4.87 | $4.79 | $4.82 | $4.22 | 221,705 |
2020-05-28 | $4.86 | $4.87 | $4.81 | $4.81 | $4.21 | 69,367 |
2020-05-27 | $5.10 | $5.10 | $4.88 | $4.99 | $4.36 | 117,681 |
2020-05-26 | $5.14 | $5.16 | $5.05 | $5.05 | $4.42 | 93,366 |
2020-05-22 | $4.95 | $4.98 | $4.93 | $4.97 | $4.35 | 27,003 |
2020-05-21 | $5.04 | $5.04 | $4.97 | $5.00 | $4.37 | 42,675 |
2020-05-20 | $5.07 | $5.07 | $5.02 | $5.02 | $4.39 | 169,917 |
2020-05-19 | $4.99 | $5.07 | $4.95 | $5.00 | $4.37 | 307,068 |
2020-05-18 | $4.94 | $4.99 | $4.87 | $4.95 | $4.33 | 121,778 |
2020-05-15 | $4.60 | $4.69 | $4.60 | $4.62 | $4.04 | 54,199 |
2020-05-14 | $4.44 | $4.50 | $4.40 | $4.50 | $3.94 | 153,501 |
2020-05-13 | $4.53 | $4.54 | $4.40 | $4.43 | $3.87 | 145,678 |
2020-05-12 | $4.78 | $4.86 | $4.56 | $4.70 | $4.11 | 401,382 |
2020-05-11 | $4.73 | $4.74 | $4.66 | $4.74 | $4.15 | 64,284 |
2020-05-08 | $4.75 | $4.75 | $4.60 | $4.69 | $4.10 | 109,425 |
2020-05-07 | $4.68 | $4.68 | $4.55 | $4.61 | $4.03 | 174,113 |
2020-05-06 | $4.60 | $4.64 | $4.50 | $4.57 | $4.00 | 56,443 |
2020-05-05 | $4.66 | $4.71 | $4.59 | $4.59 | $4.01 | 67,526 |
2020-05-04 | $4.49 | $4.54 | $4.45 | $4.53 | $3.96 | 174,329 |
2020-05-01 | $4.85 | $4.89 | $4.79 | $4.79 | $4.19 | 124,001 |
2020-04-30 | $4.95 | $5.04 | $4.90 | $4.94 | $4.32 | 238,467 |
2020-04-29 | $5.01 | $5.10 | $5.01 | $5.07 | $4.43 | 128,497 |
2020-04-28 | $4.78 | $4.89 | $4.78 | $4.85 | $4.24 | 1,299,421 |
2020-04-27 | $4.63 | $4.72 | $4.63 | $4.69 | $4.10 | 142,793 |
2020-04-24 | $4.63 | $4.68 | $4.57 | $4.68 | $4.09 | 87,586 |
2020-04-23 | $4.70 | $4.72 | $4.58 | $4.58 | $4.01 | 94,903 |
2020-04-22 | $4.78 | $4.82 | $4.70 | $4.81 | $4.21 | 71,518 |
2020-04-21 | $4.59 | $4.64 | $4.54 | $4.56 | $3.99 | 130,455 |
2020-04-20 | $4.65 | $4.74 | $4.65 | $4.71 | $4.12 | 325,707 |
2020-04-17 | $4.71 | $4.86 | $4.71 | $4.81 | $4.21 | 116,091 |
2020-04-16 | $4.54 | $4.60 | $4.51 | $4.57 | $4.00 | 89,620 |
2020-04-15 | $4.64 | $4.64 | $4.50 | $4.53 | $3.96 | 50,585 |
2020-04-14 | $4.86 | $4.96 | $4.83 | $4.89 | $4.28 | 384,291 |
2020-04-13 | $4.93 | $4.93 | $4.73 | $4.77 | $4.17 | 99,557 |
2020-04-09 | $4.90 | $5.01 | $4.85 | $4.88 | $4.27 | 329,191 |
2020-04-08 | $4.77 | $4.89 | $4.70 | $4.87 | $4.26 | 417,476 |
2020-04-07 | $4.97 | $5.00 | $4.84 | $4.84 | $4.23 | 274,165 |
2020-04-06 | $4.52 | $4.68 | $4.51 | $4.68 | $4.09 | 281,789 |
2020-04-03 | $4.18 | $4.22 | $4.12 | $4.19 | $3.66 | 138,302 |
2020-04-02 | $4.18 | $4.26 | $4.15 | $4.26 | $3.73 | 161,626 |
2020-04-01 | $4.36 | $4.45 | $4.32 | $4.33 | $3.79 | 117,147 |
2020-03-31 | $4.47 | $4.55 | $4.43 | $4.47 | $3.91 | 149,130 |
2020-03-30 | $4.33 | $4.42 | $4.28 | $4.40 | $3.85 | 235,832 |
2020-03-27 | $4.31 | $4.43 | $4.22 | $4.30 | $3.76 | 75,116 |
2020-03-26 | $4.26 | $4.53 | $4.26 | $4.50 | $3.94 | 104,684 |
2020-03-25 | $4.10 | $4.30 | $4.07 | $4.16 | $3.64 | 185,630 |
2020-03-24 | $3.85 | $4.07 | $3.76 | $4.03 | $3.52 | 415,863 |
2020-03-23 | $3.71 | $3.72 | $3.56 | $3.69 | $3.17 | 194,060 |
2020-03-20 | $3.79 | $3.90 | $3.65 | $3.71 | $3.19 | 137,635 |
2020-03-19 | $3.75 | $3.77 | $3.54 | $3.60 | $3.09 | 218,139 |
2020-03-18 | $4.22 | $4.22 | $3.89 | $3.96 | $3.40 | 205,050 |
2020-03-17 | $4.55 | $4.64 | $4.45 | $4.54 | $3.90 | 323,483 |
2020-03-16 | $4.19 | $4.62 | $4.18 | $4.19 | $3.60 | 288,555 |
2020-03-13 | $4.69 | $4.73 | $4.40 | $4.70 | $4.04 | 234,996 |
2020-03-12 | $4.44 | $4.46 | $4.17 | $4.30 | $3.70 | 293,559 |
2020-03-11 | $4.88 | $4.90 | $4.73 | $4.85 | $4.17 | 142,204 |
2020-03-10 | $4.90 | $5.03 | $4.73 | $5.03 | $4.32 | 413,854 |
2020-03-09 | $4.57 | $4.77 | $4.46 | $4.60 | $3.95 | 222,278 |
2020-03-06 | $4.67 | $4.89 | $4.67 | $4.83 | $4.15 | 128,202 |
2020-03-05 | $4.97 | $4.97 | $4.81 | $4.85 | $4.17 | 177,107 |
2020-03-04 | $4.92 | $5.12 | $4.90 | $5.12 | $4.40 | 164,421 |
2020-03-03 | $5.03 | $5.06 | $4.83 | $4.89 | $4.20 | 604,136 |
2020-03-02 | $5.00 | $5.05 | $4.92 | $5.05 | $4.34 | 246,911 |
2020-02-28 | $4.84 | $5.05 | $4.84 | $5.00 | $4.30 | 219,855 |
2020-02-27 | $5.00 | $5.09 | $4.89 | $4.89 | $4.20 | 240,434 |
2020-02-26 | $5.23 | $5.33 | $5.18 | $5.21 | $4.48 | 255,444 |
2020-02-25 | $5.41 | $5.41 | $5.24 | $5.25 | $4.51 | 147,890 |
2020-02-24 | $5.46 | $5.51 | $5.36 | $5.36 | $4.61 | 905,954 |
2020-02-21 | $5.82 | $5.88 | $5.81 | $5.83 | $5.01 | 131,927 |
2020-02-20 | $5.90 | $5.95 | $5.85 | $5.87 | $5.05 | 54,778 |
2020-02-19 | $6.11 | $6.16 | $6.09 | $6.14 | $5.28 | 48,931 |
2020-02-18 | $6.02 | $6.06 | $6.02 | $6.04 | $5.19 | 30,135 |
2020-02-14 | $6.18 | $6.19 | $6.13 | $6.16 | $5.30 | 30,308 |
2020-02-13 | $6.10 | $6.15 | $6.10 | $6.11 | $5.25 | 33,867 |
2020-02-12 | $6.20 | $6.20 | $6.13 | $6.14 | $5.28 | 64,323 |
2020-02-11 | $6.09 | $6.21 | $6.09 | $6.17 | $5.30 | 33,131 |
2020-02-10 | $5.97 | $5.97 | $5.92 | $5.96 | $5.12 | 44,343 |
2020-02-07 | $5.98 | $6.08 | $5.98 | $6.03 | $5.18 | 17,547 |
2020-02-06 | $6.14 | $6.15 | $6.07 | $6.13 | $5.27 | 16,809 |
2020-02-05 | $6.20 | $6.25 | $6.20 | $6.22 | $5.35 | 97,708 |
2020-02-04 | $6.08 | $6.12 | $6.06 | $6.08 | $5.23 | 42,220 |
2020-02-03 | $5.83 | $5.89 | $5.81 | $5.86 | $5.04 | 28,560 |
2020-01-31 | $5.98 | $5.99 | $5.89 | $5.92 | $5.09 | 66,669 |
2020-01-30 | $5.95 | $5.97 | $5.90 | $5.96 | $5.12 | 52,222 |
2020-01-29 | $6.05 | $6.09 | $6.02 | $6.04 | $5.19 | 30,732 |
2020-01-28 | $5.99 | $6.05 | $5.99 | $6.04 | $5.19 | 153,135 |
2020-01-27 | $6.06 | $6.09 | $6.04 | $6.05 | $5.20 | 48,661 |
2020-01-24 | $6.30 | $6.33 | $6.26 | $6.27 | $5.39 | 42,722 |
2020-01-23 | $6.22 | $6.24 | $6.18 | $6.20 | $5.33 | 32,218 |
2020-01-22 | $6.25 | $6.28 | $6.23 | $6.25 | $5.37 | 18,527 |
2020-01-21 | $6.36 | $6.36 | $6.31 | $6.32 | $5.43 | 57,738 |
2020-01-17 | $6.38 | $6.39 | $6.35 | $6.37 | $5.48 | 36,742 |
2020-01-16 | $6.38 | $6.38 | $6.33 | $6.36 | $5.47 | 19,107 |
2020-01-15 | $6.52 | $6.52 | $6.41 | $6.41 | $5.51 | 27,159 |
2020-01-14 | $6.66 | $6.68 | $6.63 | $6.67 | $5.73 | 24,198 |
2020-01-13 | $6.68 | $6.72 | $6.67 | $6.69 | $5.75 | 39,178 |
2020-01-10 | $6.72 | $6.73 | $6.63 | $6.64 | $5.71 | 49,625 |
2020-01-09 | $6.88 | $6.88 | $6.84 | $6.84 | $5.88 | 36,328 |
2020-01-08 | $6.89 | $6.92 | $6.86 | $6.89 | $5.92 | 79,233 |
2020-01-07 | $6.99 | $7.05 | $6.94 | $6.99 | $6.01 | 59,823 |
2020-01-06 | $6.87 | $6.92 | $6.86 | $6.90 | $5.93 | 77,898 |
2020-01-03 | $7.04 | $7.06 | $7.00 | $7.00 | $6.02 | 42,282 |
2020-01-02 | $7.20 | $7.20 | $7.15 | $7.20 | $6.19 | 56,994 |
2019-12-31 | $7.13 | $7.13 | $7.13 | $7.13 | $6.13 | 11,697 |
2019-12-30 | $7.20 | $7.20 | $7.13 | $7.13 | $6.13 | 33,016 |
2019-12-27 | $7.21 | $7.24 | $7.20 | $7.22 | $6.21 | 47,472 |
2019-12-26 | $7.07 | $7.14 | $7.07 | $7.14 | $6.14 | 20,175 |
2019-12-24 | $7.01 | $7.07 | $7.01 | $7.02 | $6.03 | 14,467 |
2019-12-23 | $7.07 | $7.11 | $7.05 | $7.08 | $6.09 | 35,088 |
2019-12-20 | $7.05 | $7.05 | $7.02 | $7.03 | $6.04 | 181,376 |
2019-12-19 | $7.11 | $7.14 | $7.07 | $7.11 | $6.11 | 189,297 |
2019-12-18 | $7.21 | $7.23 | $7.19 | $7.21 | $6.20 | 344,066 |
2019-12-17 | $7.36 | $7.41 | $7.36 | $7.37 | $6.34 | 55,214 |
2019-12-16 | $7.61 | $7.61 | $7.53 | $7.53 | $6.47 | 57,891 |
2019-12-13 | $7.50 | $7.54 | $7.43 | $7.45 | $6.40 | 46,334 |
2019-12-12 | $7.47 | $7.64 | $7.47 | $7.64 | $6.57 | 46,802 |
2019-12-11 | $7.35 | $7.43 | $7.33 | $7.43 | $6.39 | 70,974 |
2019-12-10 | $7.34 | $7.47 | $7.34 | $7.44 | $6.40 | 24,109 |
2019-12-09 | $7.41 | $7.44 | $7.39 | $7.42 | $6.38 | 74,597 |
2019-12-06 | $7.36 | $7.41 | $7.35 | $7.41 | $6.37 | 66,591 |
2019-12-05 | $7.09 | $7.15 | $7.09 | $7.14 | $6.14 | 24,985 |
2019-12-04 | $6.96 | $6.98 | $6.91 | $6.92 | $5.95 | 38,322 |
2019-12-03 | $6.91 | $6.97 | $6.88 | $6.96 | $5.98 | 60,028 |
2019-12-02 | $7.02 | $7.04 | $6.99 | $7.01 | $6.03 | 33,898 |
2019-11-29 | $6.94 | $6.95 | $6.91 | $6.92 | $5.95 | 15,554 |
2019-11-27 | $6.84 | $6.87 | $6.82 | $6.86 | $5.90 | 77,158 |
2019-11-26 | $6.84 | $6.89 | $6.83 | $6.89 | $5.92 | 51,630 |
2019-11-25 | $6.85 | $6.89 | $6.82 | $6.83 | $5.87 | 45,929 |
2019-11-22 | $6.95 | $6.98 | $6.91 | $6.96 | $5.98 | 234,220 |
2019-11-21 | $6.95 | $6.99 | $6.92 | $6.95 | $5.97 | 81,843 |
2019-11-20 | $7.01 | $7.09 | $6.99 | $7.02 | $6.03 | 80,198 |
2019-11-19 | $7.12 | $7.12 | $7.05 | $7.08 | $6.09 | 20,208 |
2019-11-18 | $7.09 | $7.13 | $7.03 | $7.10 | $6.10 | 1,816,379 |
2019-11-15 | $6.91 | $7.03 | $6.88 | $6.97 | $5.99 | 586,280 |
2019-11-14 | $6.56 | $6.63 | $6.56 | $6.56 | $5.64 | 163,418 |
2019-11-13 | $6.62 | $6.64 | $6.60 | $6.60 | $5.67 | 35,617 |
2019-11-12 | $6.68 | $6.72 | $6.66 | $6.68 | $5.74 | 64,450 |
2019-11-11 | $6.63 | $6.63 | $6.57 | $6.58 | $5.66 | 20,327 |
2019-11-08 | $6.69 | $6.70 | $6.62 | $6.68 | $5.74 | 36,522 |
2019-11-07 | $6.74 | $6.75 | $6.67 | $6.70 | $5.76 | 54,079 |
2019-11-06 | $6.52 | $6.56 | $6.51 | $6.54 | $5.62 | 76,967 |
2019-11-05 | $6.56 | $6.56 | $6.53 | $6.54 | $5.62 | 100,173 |
2019-11-04 | $6.57 | $6.61 | $6.55 | $6.58 | $5.66 | 26,601 |
2019-11-01 | $6.44 | $6.55 | $6.39 | $6.52 | $5.61 | 95,084 |
2019-10-31 | $6.39 | $6.39 | $6.29 | $6.31 | $5.42 | 93,999 |
2019-10-30 | $6.31 | $6.40 | $6.30 | $6.39 | $5.49 | 60,623 |
2019-10-29 | $6.38 | $6.48 | $6.35 | $6.47 | $5.56 | 33,713 |
2019-10-28 | $6.40 | $6.45 | $6.39 | $6.44 | $5.54 | 49,229 |
2019-10-25 | $6.23 | $6.30 | $6.23 | $6.28 | $5.40 | 22,927 |
2019-10-24 | $6.26 | $6.26 | $6.16 | $6.17 | $5.30 | 48,024 |
2019-10-23 | $6.23 | $6.29 | $6.22 | $6.29 | $5.41 | 48,790 |
2019-10-22 | $6.20 | $6.24 | $6.16 | $6.19 | $5.32 | 55,359 |
2019-10-21 | $6.02 | $6.40 | $6.02 | $6.34 | $5.45 | 84,909 |
2019-10-18 | $5.89 | $5.92 | $5.87 | $5.92 | $5.09 | 102,672 |
2019-10-17 | $5.86 | $5.90 | $5.82 | $5.83 | $5.01 | 127,362 |
2019-10-16 | $5.90 | $5.90 | $5.85 | $5.89 | $5.06 | 25,209 |
2019-10-15 | $5.84 | $5.98 | $5.80 | $5.88 | $5.05 | 77,089 |
2019-10-14 | $5.80 | $5.82 | $5.74 | $5.77 | $4.96 | 43,609 |
2019-10-11 | $5.72 | $5.84 | $5.72 | $5.82 | $5.00 | 55,520 |
2019-10-10 | $5.54 | $5.61 | $5.54 | $5.58 | $4.80 | 183,959 |
2019-10-09 | $5.47 | $5.48 | $5.43 | $5.45 | $4.69 | 43,405 |
2019-10-08 | $5.36 | $5.39 | $5.33 | $5.33 | $4.58 | 96,408 |
2019-10-07 | $5.39 | $5.45 | $5.38 | $5.42 | $4.66 | 243,445 |
2019-10-04 | $5.36 | $5.45 | $5.36 | $5.45 | $4.69 | 68,190 |
2019-10-03 | $5.37 | $5.40 | $5.33 | $5.40 | $4.64 | 64,729 |
2019-10-02 | $5.39 | $5.43 | $5.37 | $5.39 | $4.63 | 81,359 |
2019-10-01 | $5.63 | $5.63 | $5.48 | $5.50 | $4.73 | 107,779 |
2019-09-30 | $5.61 | $5.63 | $5.60 | $5.62 | $4.83 | 71,532 |
2019-09-27 | $5.62 | $5.65 | $5.58 | $5.59 | $4.81 | 93,142 |
2019-09-26 | $5.55 | $5.56 | $5.52 | $5.54 | $4.76 | 113,350 |
2019-09-25 | $5.50 | $5.55 | $5.47 | $5.51 | $4.74 | 107,857 |
2019-09-24 | $5.64 | $5.67 | $5.58 | $5.59 | $4.81 | 51,695 |
2019-09-23 | $5.62 | $5.67 | $5.62 | $5.63 | $4.84 | 94,311 |
2019-09-20 | $5.72 | $5.74 | $5.67 | $5.70 | $4.90 | 56,211 |
2019-09-19 | $5.76 | $5.76 | $5.70 | $5.71 | $4.91 | 54,271 |
2019-09-18 | $5.72 | $5.76 | $5.69 | $5.74 | $4.93 | 33,751 |
2019-09-17 | $5.79 | $5.87 | $5.78 | $5.85 | $5.03 | 35,664 |
2019-09-16 | $5.84 | $5.90 | $5.83 | $5.84 | $5.02 | 22,889 |
2019-09-13 | $6.00 | $6.11 | $6.00 | $6.09 | $5.24 | 122,002 |
2019-09-12 | $5.77 | $5.88 | $5.75 | $5.85 | $5.03 | 24,532 |
2019-09-11 | $5.91 | $5.92 | $5.85 | $5.90 | $5.07 | 78,537 |
2019-09-10 | $5.76 | $5.79 | $5.74 | $5.76 | $4.95 | 71,949 |
2019-09-09 | $5.69 | $5.78 | $5.69 | $5.74 | $4.93 | 36,776 |
2019-09-06 | $5.64 | $5.64 | $5.57 | $5.57 | $4.79 | 23,223 |
2019-09-05 | $5.63 | $5.65 | $5.58 | $5.58 | $4.80 | 82,421 |
2019-09-04 | $5.41 | $5.42 | $5.36 | $5.40 | $4.64 | 133,690 |
2019-09-03 | $5.21 | $5.25 | $5.20 | $5.20 | $4.47 | 78,627 |
2019-08-30 | $5.22 | $5.30 | $5.22 | $5.26 | $4.52 | 59,482 |
2019-08-29 | $5.25 | $5.35 | $5.23 | $5.35 | $4.60 | 113,343 |
2019-08-28 | $5.26 | $5.31 | $5.21 | $5.26 | $4.52 | 57,295 |
2019-08-27 | $5.31 | $5.33 | $5.28 | $5.28 | $4.54 | 167,582 |
2019-08-26 | $5.35 | $5.37 | $5.30 | $5.35 | $4.60 | 169,096 |
2019-08-23 | $5.33 | $5.39 | $5.29 | $5.30 | $4.56 | 53,020 |
2019-08-22 | $5.59 | $5.59 | $5.53 | $5.56 | $4.78 | 52,689 |
2019-08-21 | $5.52 | $5.55 | $5.49 | $5.52 | $4.75 | 31,745 |
2019-08-20 | $5.46 | $5.46 | $5.40 | $5.42 | $4.66 | 200,166 |
2019-08-19 | $5.47 | $5.52 | $5.46 | $5.48 | $4.71 | 74,536 |
2019-08-16 | $5.31 | $5.40 | $5.31 | $5.36 | $4.61 | 85,284 |
2019-08-15 | $5.19 | $5.20 | $5.07 | $5.18 | $4.45 | 87,753 |
2019-08-14 | $5.16 | $5.19 | $5.13 | $5.16 | $4.44 | 74,666 |
2019-08-13 | $5.11 | $5.25 | $5.11 | $5.19 | $4.46 | 188,855 |
2019-08-12 | $5.19 | $5.21 | $5.13 | $5.15 | $4.43 | 109,247 |
2019-08-09 | $5.26 | $5.27 | $5.19 | $5.26 | $4.52 | 73,755 |
2019-08-08 | $5.29 | $5.34 | $5.25 | $5.31 | $4.56 | 57,709 |
2019-08-07 | $5.21 | $5.27 | $5.20 | $5.25 | $4.51 | 84,077 |
2019-08-06 | $5.25 | $5.27 | $5.19 | $5.23 | $4.50 | 136,474 |
2019-08-05 | $5.22 | $5.25 | $5.12 | $5.16 | $4.44 | 86,405 |
2019-08-02 | $5.46 | $5.46 | $5.39 | $5.41 | $4.65 | 57,082 |
2019-08-01 | $5.60 | $5.67 | $5.53 | $5.55 | $4.77 | 122,678 |
2019-07-31 | $5.62 | $5.62 | $5.50 | $5.50 | $4.73 | 148,779 |
2019-07-30 | $5.62 | $5.62 | $5.56 | $5.58 | $4.80 | 83,481 |
2019-07-29 | $5.74 | $5.74 | $5.71 | $5.73 | $4.93 | 28,061 |
2019-07-26 | $5.75 | $5.78 | $5.74 | $5.77 | $4.96 | 31,952 |
2019-07-25 | $5.76 | $5.83 | $5.73 | $5.80 | $4.99 | 256,060 |
2019-07-24 | $5.74 | $5.76 | $5.70 | $5.71 | $4.91 | 183,697 |
2019-07-23 | $5.74 | $5.83 | $5.74 | $5.82 | $5.00 | 129,340 |
2019-07-22 | $5.67 | $5.69 | $5.65 | $5.66 | $4.87 | 72,412 |
2019-07-19 | $5.65 | $5.67 | $5.62 | $5.63 | $4.84 | 36,136 |
2019-07-18 | $5.63 | $5.66 | $5.61 | $5.65 | $4.86 | 65,396 |
2019-07-17 | $5.78 | $5.78 | $5.68 | $5.70 | $4.90 | 98,650 |
2019-07-16 | $5.80 | $5.88 | $5.80 | $5.85 | $5.03 | 44,079 |
2019-07-15 | $5.81 | $5.84 | $5.79 | $5.81 | $4.99 | 135,759 |
2019-07-12 | $5.78 | $5.79 | $5.74 | $5.78 | $4.97 | 99,727 |
2019-07-11 | $5.81 | $5.83 | $5.76 | $5.77 | $4.96 | 65,237 |
2019-07-10 | $5.79 | $5.80 | $5.75 | $5.77 | $4.96 | 76,871 |
2019-07-09 | $5.72 | $5.74 | $5.69 | $5.71 | $4.91 | 126,104 |
2019-07-08 | $5.83 | $5.88 | $5.82 | $5.82 | $5.00 | 89,938 |
2019-07-05 | $5.95 | $5.98 | $5.90 | $5.98 | $5.14 | 35,498 |
2019-07-03 | $6.04 | $6.08 | $6.04 | $6.05 | $5.20 | 28,447 |
2019-07-02 | $6.00 | $6.03 | $5.97 | $5.98 | $5.14 | 53,261 |
2019-07-01 | $6.10 | $6.12 | $6.01 | $6.04 | $5.19 | 53,312 |
2019-06-28 | $6.13 | $6.15 | $6.10 | $6.15 | $5.29 | 74,890 |
2019-06-27 | $6.01 | $6.03 | $5.98 | $5.99 | $5.15 | 39,182 |
2019-06-26 | $5.97 | $6.01 | $5.96 | $5.98 | $5.14 | 48,404 |
2019-06-25 | $5.91 | $5.94 | $5.87 | $5.88 | $5.05 | 64,955 |
2019-06-24 | $6.03 | $6.06 | $6.01 | $6.02 | $5.18 | 70,984 |
2019-06-21 | $6.01 | $6.04 | $5.99 | $6.04 | $5.19 | 112,254 |
2019-06-20 | $5.96 | $6.01 | $5.96 | $5.98 | $5.14 | 321,752 |
2019-06-19 | $5.82 | $5.86 | $5.80 | $5.84 | $5.02 | 82,450 |
2019-06-18 | $5.51 | $5.68 | $5.51 | $5.61 | $4.82 | 351,943 |
2019-06-17 | $5.51 | $5.55 | $5.50 | $5.53 | $4.75 | 125,580 |
2019-06-14 | $5.43 | $5.43 | $5.38 | $5.38 | $4.63 | 178,317 |
2019-06-13 | $5.45 | $5.45 | $5.38 | $5.38 | $4.63 | 83,519 |
2019-06-12 | $5.34 | $5.41 | $5.30 | $5.37 | $4.62 | 101,153 |
2019-06-11 | $5.54 | $5.55 | $5.43 | $5.45 | $4.69 | 572,716 |
2019-06-10 | $5.46 | $5.48 | $5.43 | $5.46 | $4.69 | 144,364 |
2019-06-07 | $5.39 | $5.48 | $5.39 | $5.46 | $4.69 | 101,500 |
2019-06-06 | $5.30 | $5.35 | $5.27 | $5.31 | $4.56 | 143,586 |
2019-06-05 | $5.35 | $5.35 | $5.32 | $5.32 | $4.57 | 121,149 |
2019-06-04 | $5.33 | $5.37 | $5.31 | $5.36 | $4.61 | 321,929 |
2019-06-03 | $5.16 | $5.17 | $5.11 | $5.14 | $4.42 | 534,052 |
2019-05-31 | $5.28 | $5.29 | $5.18 | $5.21 | $4.48 | 149,316 |
2019-05-30 | $5.31 | $5.32 | $5.28 | $5.31 | $4.56 | 127,774 |
2019-05-29 | $5.32 | $5.33 | $5.25 | $5.30 | $4.56 | 549,158 |
2019-05-28 | $5.23 | $5.37 | $5.23 | $5.31 | $4.56 | 162,190 |
2019-05-24 | $5.28 | $5.42 | $5.28 | $5.41 | $4.65 | 186,859 |
2019-05-23 | $5.48 | $5.49 | $5.43 | $5.43 | $4.67 | 94,747 |
2019-05-22 | $5.72 | $5.76 | $5.69 | $5.70 | $4.90 | 180,552 |
2019-05-21 | $5.70 | $5.78 | $5.68 | $5.72 | $4.92 | 163,703 |
2019-05-20 | $5.63 | $5.72 | $5.58 | $5.61 | $4.82 | 685,794 |
2019-05-17 | $5.93 | $5.95 | $5.85 | $5.88 | $5.05 | 49,786 |
2019-05-16 | $5.88 | $5.95 | $5.87 | $5.90 | $5.07 | 167,271 |
2019-05-15 | $5.77 | $5.89 | $5.75 | $5.84 | $5.02 | 204,695 |
2019-05-14 | $5.91 | $5.91 | $5.87 | $5.87 | $5.05 | 204,467 |
2019-05-13 | $5.92 | $5.92 | $5.84 | $5.86 | $5.04 | 274,549 |
2019-05-10 | $6.11 | $6.19 | $6.05 | $6.14 | $5.28 | 79,962 |
2019-05-09 | $6.07 | $6.19 | $6.03 | $6.12 | $5.26 | 72,325 |
2019-05-08 | $6.26 | $6.29 | $6.23 | $6.24 | $5.36 | 152,745 |
2019-05-07 | $6.26 | $6.27 | $6.20 | $6.25 | $5.37 | 39,170 |
2019-05-06 | $6.21 | $6.30 | $6.20 | $6.29 | $5.41 | 134,268 |
2019-05-03 | $6.50 | $6.53 | $6.46 | $6.49 | $5.58 | 41,134 |
2019-05-02 | $6.47 | $6.47 | $6.40 | $6.44 | $5.54 | 66,206 |
2019-05-01 | $6.62 | $6.64 | $6.46 | $6.46 | $5.55 | 40,588 |
2019-04-30 | $6.53 | $6.54 | $6.43 | $6.49 | $5.58 | 102,096 |
2019-04-29 | $6.55 | $6.62 | $6.53 | $6.60 | $5.67 | 17,853 |
2019-04-26 | $6.63 | $6.66 | $6.57 | $6.60 | $5.67 | 43,203 |
2019-04-25 | $6.54 | $6.59 | $6.50 | $6.55 | $5.63 | 39,032 |
2019-04-24 | $7.38 | $7.38 | $7.26 | $7.32 | $5.61 | 19,443 |
2019-04-23 | $7.41 | $7.43 | $7.37 | $7.43 | $5.70 | 54,815 |
2019-04-22 | $6.80 | $7.47 | $6.78 | $7.45 | $5.71 | 26,658 |
2019-04-18 | $6.80 | $7.57 | $6.80 | $7.47 | $5.73 | 26,416 |
2019-04-17 | $7.47 | $7.56 | $7.40 | $7.44 | $5.70 | 78,156 |
2019-04-16 | $7.36 | $7.41 | $7.29 | $7.29 | $5.59 | 32,389 |
2019-04-15 | $7.29 | $7.31 | $7.26 | $7.27 | $5.57 | 14,960 |
2019-04-12 | $7.16 | $7.23 | $7.03 | $7.08 | $5.43 | 67,783 |
2019-04-11 | $7.03 | $7.10 | $6.98 | $7.00 | $5.37 | 32,168 |
2019-04-10 | $6.91 | $6.95 | $6.91 | $6.92 | $5.31 | 53,556 |
2019-04-09 | $6.91 | $6.94 | $6.84 | $6.91 | $5.30 | 24,060 |
2019-04-08 | $6.89 | $6.96 | $6.87 | $6.92 | $5.31 | 99,299 |
2019-04-05 | $6.90 | $6.90 | $6.74 | $6.81 | $5.22 | 35,259 |
2019-04-04 | $6.70 | $6.98 | $6.70 | $6.79 | $5.21 | 102,759 |
2019-04-03 | $6.73 | $6.76 | $6.62 | $6.64 | $5.09 | 154,267 |
2019-04-02 | $6.58 | $6.64 | $6.58 | $6.61 | $5.01 | 157,507 |
2019-04-01 | $6.48 | $6.58 | $6.48 | $6.55 | $4.97 | 88,618 |
2019-03-29 | $6.28 | $6.32 | $6.27 | $6.31 | $4.79 | 28,117 |
2019-03-28 | $6.35 | $6.36 | $6.26 | $6.31 | $4.79 | 48,654 |
2019-03-27 | $6.50 | $6.50 | $6.44 | $6.49 | $4.92 | 110,749 |
2019-03-26 | $6.49 | $6.49 | $6.39 | $6.41 | $4.86 | 125,364 |
2019-03-25 | $6.48 | $6.49 | $6.44 | $6.49 | $4.92 | 191,619 |
2019-03-22 | $6.55 | $6.58 | $6.48 | $6.53 | $4.95 | 44,391 |
2019-03-21 | $6.65 | $6.67 | $6.64 | $6.66 | $5.05 | 77,563 |
2019-03-20 | $6.69 | $6.77 | $6.67 | $6.74 | $5.11 | 59,651 |
2019-03-19 | $6.72 | $6.77 | $6.71 | $6.75 | $5.12 | 48,953 |
2019-03-18 | $6.57 | $6.65 | $6.57 | $6.64 | $5.04 | 127,345 |
2019-03-15 | $6.55 | $6.58 | $6.52 | $6.56 | $4.97 | 86,191 |
2019-03-14 | $6.57 | $6.59 | $6.52 | $6.57 | $4.98 | 150,651 |
2019-03-13 | $6.49 | $6.57 | $6.48 | $6.54 | $4.96 | 126,808 |
2019-03-12 | $6.43 | $6.49 | $6.40 | $6.43 | $4.88 | 155,823 |
2019-03-11 | $6.39 | $6.41 | $6.35 | $6.37 | $4.83 | 46,387 |
2019-03-08 | $6.27 | $6.35 | $6.27 | $6.33 | $4.80 | 277,242 |
2019-03-07 | $6.44 | $6.45 | $6.34 | $6.37 | $4.83 | 64,410 |
2019-03-06 | $6.65 | $6.67 | $6.62 | $6.66 | $5.05 | 37,504 |
2019-03-05 | $6.66 | $6.71 | $6.63 | $6.67 | $5.06 | 22,611 |
2019-03-04 | $6.64 | $6.65 | $6.60 | $6.63 | $5.03 | 29,597 |
2019-03-01 | $6.63 | $6.63 | $6.56 | $6.58 | $4.99 | 50,556 |
2019-02-28 | $6.63 | $6.71 | $6.63 | $6.67 | $5.06 | 73,157 |
2019-02-27 | $6.74 | $6.75 | $6.66 | $6.69 | $5.07 | 61,508 |
2019-02-26 | $6.65 | $6.73 | $6.62 | $6.71 | $5.09 | 91,508 |
2019-02-25 | $6.78 | $6.81 | $6.75 | $6.77 | $5.13 | 126,243 |
2019-02-22 | $6.65 | $6.68 | $6.62 | $6.65 | $5.04 | 275,530 |
2019-02-21 | $6.58 | $6.60 | $6.36 | $6.38 | $4.83 | 64,414 |
2019-02-20 | $7.03 | $7.10 | $7.00 | $7.08 | $5.37 | 148,452 |
2019-02-19 | $6.87 | $6.98 | $6.86 | $6.92 | $5.25 | 142,310 |
2019-02-15 | $6.78 | $6.85 | $6.75 | $6.83 | $5.18 | 73,100 |
2019-02-14 | $6.67 | $6.77 | $6.65 | $6.73 | $5.10 | 69,947 |
2019-02-13 | $6.48 | $6.53 | $6.47 | $6.47 | $4.91 | 67,926 |
2019-02-12 | $6.47 | $6.51 | $6.44 | $6.51 | $4.94 | 89,134 |
2019-02-11 | $6.39 | $6.43 | $6.37 | $6.38 | $4.84 | 121,214 |
2019-02-08 | $6.45 | $6.45 | $6.36 | $6.42 | $4.87 | 64,738 |
2019-02-07 | $6.68 | $6.68 | $6.53 | $6.57 | $4.98 | 36,449 |
2019-02-06 | $6.71 | $6.76 | $6.69 | $6.71 | $5.09 | 279,798 |
2019-02-05 | $6.74 | $6.79 | $6.72 | $6.76 | $5.13 | 655,396 |
2019-02-04 | $6.70 | $6.78 | $6.69 | $6.77 | $5.13 | 124,520 |
2019-02-01 | $6.66 | $6.76 | $6.62 | $6.75 | $5.12 | 349,675 |
2019-01-31 | $6.65 | $6.69 | $6.60 | $6.69 | $5.07 | 72,796 |
2019-01-30 | $6.60 | $6.74 | $6.58 | $6.71 | $5.09 | 71,212 |
2019-01-29 | $6.61 | $6.64 | $6.59 | $6.61 | $5.01 | 102,219 |
2019-01-28 | $6.59 | $6.65 | $6.56 | $6.63 | $5.03 | 205,676 |
2019-01-25 | $6.59 | $6.67 | $6.59 | $6.65 | $5.04 | 133,316 |
2019-01-24 | $6.50 | $6.56 | $6.46 | $6.52 | $4.94 | 58,916 |
2019-01-23 | $6.57 | $6.60 | $6.54 | $6.56 | $4.97 | 200,608 |
2019-01-22 | $6.58 | $6.63 | $6.50 | $6.54 | $4.96 | 110,262 |
2019-01-18 | $6.73 | $6.83 | $6.66 | $6.70 | $5.08 | 68,073 |
2019-01-17 | $6.66 | $6.67 | $6.59 | $6.64 | $5.04 | 493,060 |
2019-01-16 | $6.70 | $6.71 | $6.65 | $6.66 | $5.05 | 294,778 |
2019-01-15 | $6.55 | $6.67 | $6.55 | $6.65 | $5.04 | 293,219 |
2019-01-14 | $6.62 | $6.68 | $6.62 | $6.67 | $5.06 | 341,287 |
2019-01-11 | $6.63 | $6.69 | $6.63 | $6.66 | $5.05 | 46,336 |
2019-01-10 | $6.78 | $6.85 | $6.74 | $6.82 | $5.17 | 95,577 |
2019-01-09 | $6.84 | $6.94 | $6.83 | $6.91 | $5.24 | 84,514 |
2019-01-08 | $6.80 | $6.83 | $6.67 | $6.71 | $5.09 | 165,259 |
2019-01-07 | $6.59 | $6.71 | $6.57 | $6.67 | $5.06 | 81,517 |
2019-01-04 | $6.41 | $6.56 | $6.38 | $6.54 | $4.96 | 65,446 |
2019-01-03 | $6.25 | $6.25 | $6.13 | $6.17 | $4.68 | 86,260 |
2019-01-02 | $6.24 | $6.31 | $6.21 | $6.28 | $4.76 | 71,577 |
2018-12-31 | $6.21 | $6.30 | $6.20 | $6.24 | $4.73 | 351,654 |
2018-12-28 | $6.30 | $6.32 | $6.16 | $6.20 | $4.70 | 301,957 |
2018-12-27 | $6.13 | $6.15 | $6.00 | $6.14 | $4.66 | 777,692 |
2018-12-26 | $6.09 | $6.15 | $5.92 | $6.05 | $4.59 | 252,524 |
2018-12-24 | $6.03 | $6.04 | $5.95 | $5.95 | $4.51 | 98,160 |
2018-12-21 | $6.16 | $6.19 | $6.00 | $6.01 | $4.56 | 403,447 |
2018-12-20 | $6.20 | $6.32 | $6.16 | $6.21 | $4.71 | 292,577 |
2018-12-19 | $6.48 | $6.52 | $6.29 | $6.34 | $4.81 | 259,378 |
2018-12-18 | $6.58 | $6.60 | $6.48 | $6.51 | $4.94 | 264,229 |
2018-12-17 | $6.60 | $6.60 | $6.46 | $6.51 | $4.94 | 121,543 |
2018-12-14 | $6.63 | $6.72 | $6.61 | $6.63 | $5.03 | 123,352 |
2018-12-13 | $6.85 | $6.86 | $6.75 | $6.79 | $5.15 | 127,999 |
2018-12-12 | $6.73 | $6.81 | $6.69 | $6.70 | $5.08 | 255,331 |
2018-12-11 | $6.71 | $6.73 | $6.59 | $6.64 | $5.04 | 343,403 |
2018-12-10 | $6.58 | $6.59 | $6.46 | $6.54 | $4.96 | 458,531 |
2018-12-07 | $6.81 | $6.88 | $6.66 | $6.67 | $5.06 | 619,541 |
2018-12-06 | $6.64 | $6.78 | $6.61 | $6.73 | $5.10 | 929,340 |
2018-12-04 | $7.12 | $7.13 | $6.87 | $6.91 | $5.24 | 1,483,610 |
2018-12-03 | $7.39 | $7.39 | $7.27 | $7.29 | $5.53 | 174,702 |
2018-11-30 | $7.10 | $7.22 | $7.02 | $7.21 | $5.47 | 796,421 |
2018-11-29 | $7.35 | $7.39 | $7.30 | $7.38 | $5.60 | 82,617 |
2018-11-28 | $7.18 | $7.36 | $7.11 | $7.32 | $5.55 | 487,668 |
2018-11-27 | $7.05 | $7.19 | $7.05 | $7.17 | $5.44 | 115,133 |
2018-11-26 | $6.90 | $7.03 | $6.88 | $7.01 | $5.32 | 221,720 |
2018-11-23 | $6.67 | $6.71 | $6.64 | $6.70 | $5.08 | 92,257 |
2018-11-21 | $6.54 | $6.62 | $6.53 | $6.57 | $4.98 | 286,061 |
2018-11-20 | $6.46 | $6.60 | $6.39 | $6.49 | $4.92 | 351,990 |
2018-11-19 | $6.79 | $6.81 | $6.64 | $6.66 | $5.05 | 257,509 |
2018-11-16 | $6.69 | $6.73 | $6.65 | $6.67 | $5.06 | 178,847 |
2018-11-15 | $6.53 | $6.68 | $6.50 | $6.65 | $5.04 | 163,381 |
2018-11-14 | $6.57 | $6.64 | $6.50 | $6.59 | $5.00 | 133,375 |
2018-11-13 | $6.52 | $6.63 | $6.49 | $6.60 | $5.01 | 194,003 |
2018-11-12 | $6.58 | $6.60 | $6.49 | $6.49 | $4.92 | 1,121,380 |
2018-11-09 | $6.54 | $6.58 | $6.49 | $6.54 | $4.96 | 86,384 |
2018-11-08 | $6.59 | $6.65 | $6.55 | $6.55 | $4.97 | 362,270 |
2018-11-07 | $6.53 | $6.55 | $6.45 | $6.52 | $4.94 | 121,908 |
2018-11-06 | $6.49 | $6.55 | $6.46 | $6.53 | $4.95 | 82,781 |
2018-11-05 | $6.55 | $6.61 | $6.53 | $6.54 | $4.96 | 141,961 |
2018-11-02 | $6.77 | $6.81 | $6.65 | $6.71 | $5.09 | 128,560 |
2018-11-01 | $6.53 | $6.66 | $6.48 | $6.63 | $5.03 | 183,788 |
2018-10-31 | $6.31 | $6.40 | $6.27 | $6.30 | $4.78 | 108,459 |
2018-10-30 | $6.00 | $6.18 | $5.98 | $6.16 | $4.67 | 174,931 |
2018-10-29 | $6.29 | $6.31 | $6.09 | $6.15 | $4.66 | 212,851 |
2018-10-26 | $6.04 | $6.10 | $5.92 | $6.07 | $4.60 | 212,052 |
2018-10-25 | $6.07 | $6.15 | $6.03 | $6.10 | $4.63 | 476,080 |
2018-10-24 | $6.12 | $6.12 | $5.95 | $5.97 | $4.53 | 120,036 |
2018-10-23 | $6.07 | $6.10 | $5.95 | $6.07 | $4.60 | 272,610 |
2018-10-22 | $6.37 | $6.38 | $6.26 | $6.30 | $4.78 | 143,860 |
2018-10-19 | $6.32 | $6.38 | $6.30 | $6.34 | $4.81 | 111,559 |
2018-10-18 | $6.54 | $6.58 | $6.39 | $6.41 | $4.86 | 124,907 |
2018-10-17 | $6.54 | $6.58 | $6.48 | $6.55 | $4.97 | 103,716 |
2018-10-16 | $6.65 | $6.69 | $6.60 | $6.66 | $5.05 | 198,470 |
2018-10-15 | $6.49 | $6.52 | $6.46 | $6.50 | $4.93 | 186,184 |
2018-10-12 | $6.45 | $6.47 | $6.37 | $6.46 | $4.90 | 124,442 |
2018-10-11 | $6.34 | $6.45 | $6.32 | $6.39 | $4.85 | 106,000 |
2018-10-10 | $6.40 | $6.42 | $6.25 | $6.27 | $4.75 | 154,002 |
2018-10-09 | $6.50 | $6.57 | $6.46 | $6.52 | $4.94 | 168,734 |
2018-10-08 | $6.25 | $6.51 | $6.23 | $6.50 | $4.93 | 84,281 |
2018-10-05 | $6.64 | $6.64 | $6.45 | $6.49 | $4.92 | 110,776 |
2018-10-04 | $6.81 | $6.82 | $6.71 | $6.75 | $5.12 | 237,062 |
2018-10-03 | $7.03 | $7.10 | $7.02 | $7.05 | $5.35 | 60,870 |
2018-10-02 | $7.10 | $7.15 | $7.07 | $7.13 | $5.41 | 88,940 |
2018-10-01 | $7.14 | $7.17 | $7.02 | $7.03 | $5.33 | 72,793 |
2018-09-28 | $7.03 | $7.07 | $6.99 | $7.03 | $5.33 | 57,930 |
2018-09-27 | $7.19 | $7.25 | $7.15 | $7.22 | $5.48 | 294,532 |
2018-09-26 | $7.23 | $7.28 | $7.20 | $7.23 | $5.48 | 48,339 |
2018-09-25 | $7.33 | $7.38 | $7.31 | $7.35 | $5.57 | 63,722 |
2018-09-24 | $7.45 | $7.45 | $7.32 | $7.37 | $5.59 | 82,635 |
2018-09-21 | $7.45 | $7.50 | $7.41 | $7.43 | $5.63 | 43,865 |
2018-09-20 | $7.39 | $7.41 | $7.27 | $7.34 | $5.57 | 53,494 |
2018-09-19 | $7.14 | $7.34 | $7.14 | $7.27 | $5.51 | 93,278 |
2018-09-18 | $7.10 | $7.23 | $7.10 | $7.17 | $5.44 | 92,960 |
2018-09-17 | $6.90 | $6.96 | $6.88 | $6.92 | $5.25 | 123,389 |
2018-09-14 | $7.00 | $7.00 | $6.90 | $6.97 | $5.29 | 514,975 |
2018-09-13 | $7.08 | $7.10 | $7.05 | $7.07 | $5.36 | 54,241 |
2018-09-12 | $6.93 | $7.05 | $6.90 | $7.04 | $5.34 | 159,571 |
2018-09-11 | $6.81 | $6.86 | $6.72 | $6.85 | $5.19 | 132,409 |
2018-09-10 | $7.08 | $7.09 | $7.05 | $7.06 | $5.35 | 83,595 |
2018-09-07 | $6.98 | $7.13 | $6.98 | $7.05 | $5.35 | 197,606 |
2018-09-06 | $7.23 | $7.31 | $7.20 | $7.26 | $5.51 | 184,619 |
2018-09-05 | $7.20 | $7.20 | $7.06 | $7.17 | $5.44 | 86,358 |
2018-09-04 | $7.24 | $7.28 | $7.20 | $7.24 | $5.49 | 113,516 |
2018-08-31 | $7.79 | $7.81 | $7.70 | $7.76 | $5.88 | 207,663 |
2018-08-30 | $7.86 | $7.90 | $7.80 | $7.88 | $5.98 | 46,549 |
2018-08-29 | $7.74 | $7.82 | $7.74 | $7.82 | $5.93 | 33,350 |
2018-08-28 | $7.72 | $7.82 | $7.72 | $7.81 | $5.92 | 85,756 |
2018-08-27 | $7.49 | $7.53 | $7.45 | $7.51 | $5.70 | 54,240 |
2018-08-24 | $7.27 | $7.33 | $7.26 | $7.28 | $5.52 | 45,442 |
2018-08-23 | $7.05 | $7.10 | $7.01 | $7.05 | $5.35 | 98,573 |
2018-08-22 | $7.25 | $7.25 | $7.20 | $7.24 | $5.49 | 53,197 |
2018-08-21 | $7.08 | $7.11 | $6.97 | $7.03 | $5.33 | 155,670 |
2018-08-20 | $6.95 | $7.00 | $6.90 | $6.95 | $5.27 | 136,957 |
2018-08-17 | $6.78 | $6.81 | $6.70 | $6.78 | $5.14 | 59,885 |
2018-08-16 | $6.53 | $6.96 | $6.53 | $6.78 | $5.14 | 174,285 |
2018-08-15 | $6.49 | $6.55 | $6.45 | $6.54 | $4.96 | 186,693 |
2018-08-14 | $6.70 | $6.71 | $6.60 | $6.66 | $5.05 | 146,484 |
2018-08-13 | $6.78 | $6.81 | $6.73 | $6.76 | $5.13 | 80,663 |
2018-08-10 | $6.93 | $7.03 | $6.90 | $6.99 | $5.30 | 128,000 |
2018-08-09 | $7.28 | $7.37 | $7.28 | $7.32 | $5.55 | 93,138 |
2018-08-08 | $7.20 | $7.34 | $7.18 | $7.31 | $5.54 | 100,229 |
2018-08-07 | $6.85 | $7.00 | $6.83 | $6.98 | $5.29 | 160,548 |
2018-08-06 | $6.54 | $6.56 | $6.51 | $6.55 | $4.97 | 132,112 |
2018-08-03 | $6.77 | $6.78 | $6.70 | $6.74 | $5.11 | 225,942 |
2018-08-02 | $6.85 | $6.91 | $6.83 | $6.90 | $5.23 | 571,272 |
2018-08-01 | $6.99 | $7.05 | $6.94 | $7.00 | $5.31 | 31,029 |
2018-07-31 | $7.09 | $7.20 | $7.08 | $7.15 | $5.42 | 155,179 |
2018-07-30 | $6.85 | $6.93 | $6.85 | $6.88 | $5.22 | 106,801 |
2018-07-27 | $6.90 | $6.94 | $6.85 | $6.89 | $5.23 | 46,833 |
2018-07-26 | $6.90 | $6.92 | $6.78 | $6.82 | $5.17 | 61,845 |
2018-07-25 | $6.71 | $6.79 | $6.67 | $6.78 | $5.14 | 63,212 |
2018-07-24 | $6.63 | $6.64 | $6.55 | $6.56 | $4.97 | 87,014 |
2018-07-23 | $6.55 | $6.58 | $6.51 | $6.53 | $4.95 | 160,003 |
2018-07-20 | $6.63 | $6.75 | $6.63 | $6.73 | $5.10 | 118,626 |
2018-07-19 | $6.64 | $6.69 | $6.59 | $6.62 | $5.02 | 166,971 |
2018-07-18 | $6.42 | $6.48 | $6.41 | $6.44 | $4.88 | 174,842 |
2018-07-17 | $6.29 | $6.35 | $6.27 | $6.31 | $4.79 | 205,157 |
2018-07-16 | $6.21 | $6.21 | $6.13 | $6.16 | $4.67 | 105,693 |
2018-07-13 | $6.29 | $6.31 | $6.26 | $6.29 | $4.77 | 51,698 |
2018-07-12 | $6.14 | $6.15 | $6.07 | $6.12 | $4.64 | 124,684 |
2018-07-11 | $6.01 | $6.01 | $5.93 | $5.95 | $4.51 | 251,217 |
2018-07-10 | $6.15 | $6.16 | $6.11 | $6.15 | $4.66 | 177,069 |
2018-07-09 | $6.24 | $6.27 | $6.21 | $6.24 | $4.73 | 528,989 |
2018-07-06 | $5.98 | $6.12 | $5.97 | $6.09 | $4.62 | 761,037 |
2018-07-05 | $6.06 | $6.09 | $6.02 | $6.08 | $4.61 | 89,741 |
2018-07-03 | $6.19 | $6.25 | $6.19 | $6.19 | $4.69 | 31,715 |
2018-07-02 | $6.13 | $6.18 | $6.10 | $6.14 | $4.66 | 144,913 |
2018-06-29 | $6.22 | $6.23 | $6.14 | $6.16 | $4.67 | 194,961 |
2018-06-28 | $6.44 | $6.44 | $6.36 | $6.37 | $4.83 | 94,133 |
2018-06-27 | $6.43 | $6.57 | $6.43 | $6.46 | $4.90 | 151,705 |
2018-06-26 | $6.65 | $6.65 | $6.56 | $6.60 | $5.01 | 225,703 |
2018-06-25 | $6.79 | $6.82 | $6.75 | $6.80 | $5.16 | 95,539 |
2018-06-22 | $7.06 | $7.06 | $6.90 | $6.98 | $5.29 | 122,400 |
2018-06-21 | $7.17 | $7.17 | $7.07 | $7.09 | $5.38 | 53,182 |
2018-06-20 | $7.12 | $7.17 | $7.08 | $7.12 | $5.40 | 139,977 |
2018-06-19 | $7.09 | $7.10 | $6.98 | $7.06 | $5.35 | 167,064 |
2018-06-18 | $7.33 | $7.35 | $7.27 | $7.35 | $5.57 | 61,922 |
2018-06-15 | $7.51 | $7.58 | $7.51 | $7.56 | $5.73 | 40,598 |
2018-06-14 | $7.68 | $7.73 | $7.67 | $7.70 | $5.84 | 118,922 |
2018-06-13 | $7.64 | $7.74 | $7.63 | $7.71 | $5.85 | 37,354 |
2018-06-12 | $7.60 | $7.60 | $7.50 | $7.52 | $5.70 | 49,330 |
2018-06-11 | $7.54 | $7.57 | $7.50 | $7.55 | $5.73 | 67,971 |
2018-06-08 | $7.53 | $7.58 | $7.51 | $7.55 | $5.73 | 53,780 |
2018-06-07 | $7.65 | $7.76 | $7.65 | $7.68 | $5.82 | 70,800 |
2018-06-06 | $7.84 | $7.85 | $7.75 | $7.83 | $5.94 | 56,845 |
2018-06-05 | $7.95 | $7.95 | $7.80 | $7.82 | $5.93 | 61,562 |
2018-06-04 | $7.84 | $7.84 | $7.79 | $7.81 | $5.92 | 166,899 |
2018-06-01 | $7.73 | $7.84 | $7.73 | $7.84 | $5.95 | 136,171 |
2018-05-31 | $7.50 | $7.50 | $7.35 | $7.40 | $5.61 | 97,118 |
2018-05-30 | $7.28 | $7.39 | $7.25 | $7.38 | $5.60 | 80,957 |
2018-05-29 | $7.28 | $7.28 | $7.13 | $7.16 | $5.43 | 60,728 |
2018-05-25 | $7.40 | $7.43 | $7.36 | $7.39 | $5.60 | 105,655 |
2018-05-24 | $7.44 | $7.44 | $7.31 | $7.31 | $5.54 | 351,378 |
2018-05-23 | $7.49 | $7.57 | $7.49 | $7.53 | $5.71 | 192,582 |
2018-05-22 | $7.46 | $7.56 | $7.39 | $7.46 | $5.66 | 103,770 |
2018-05-21 | $7.20 | $7.20 | $7.13 | $7.17 | $5.44 | 68,652 |
2018-05-18 | $7.13 | $7.19 | $7.10 | $7.13 | $5.41 | 103,763 |
2018-05-17 | $7.33 | $7.42 | $7.28 | $7.32 | $5.55 | 129,142 |
2018-05-16 | $7.98 | $8.09 | $7.95 | $8.08 | $6.13 | 69,594 |
2018-05-15 | $8.12 | $8.18 | $8.05 | $8.10 | $6.14 | 45,054 |
2018-05-14 | $8.32 | $8.32 | $8.17 | $8.22 | $6.23 | 58,825 |
2018-05-11 | $8.46 | $8.55 | $8.45 | $8.50 | $6.45 | 55,610 |
2018-05-10 | $8.47 | $8.47 | $8.42 | $8.47 | $6.42 | 32,632 |
2018-05-09 | $8.32 | $8.43 | $8.32 | $8.38 | $6.35 | 36,132 |
2018-05-08 | $8.17 | $8.26 | $8.15 | $8.23 | $6.24 | 54,931 |
2018-05-07 | $7.96 | $7.96 | $7.89 | $7.94 | $6.02 | 80,199 |
2018-05-04 | $7.85 | $7.96 | $7.85 | $7.96 | $6.04 | 72,387 |
2018-05-03 | $8.03 | $8.05 | $7.93 | $8.03 | $6.09 | 36,291 |
2018-05-02 | $8.04 | $8.11 | $7.96 | $8.02 | $6.08 | 272,853 |
2018-05-01 | $8.11 | $8.13 | $8.07 | $8.11 | $6.15 | 74,341 |
2018-04-30 | $8.03 | $8.09 | $8.03 | $8.03 | $6.09 | 55,712 |
2018-04-27 | $7.73 | $7.90 | $7.73 | $7.89 | $5.98 | 91,507 |
2018-04-26 | $7.82 | $7.86 | $7.76 | $7.84 | $5.95 | 46,112 |
2018-04-25 | $7.66 | $7.74 | $7.66 | $7.72 | $5.85 | 73,031 |
2018-04-24 | $7.76 | $7.82 | $7.70 | $7.73 | $5.86 | 60,550 |
2018-04-23 | $7.80 | $7.84 | $7.76 | $7.79 | $5.91 | 38,862 |
2018-04-20 | $7.83 | $7.89 | $7.82 | $7.86 | $5.96 | 78,441 |
2018-04-19 | $7.72 | $7.72 | $7.60 | $7.66 | $5.81 | 56,123 |
2018-04-18 | $7.45 | $7.50 | $7.43 | $7.48 | $5.67 | 56,156 |
2018-04-17 | $7.40 | $7.47 | $7.37 | $7.46 | $5.66 | 158,983 |
2018-04-16 | $7.47 | $7.48 | $7.41 | $7.48 | $5.67 | 77,562 |
2018-04-13 | $7.69 | $7.72 | $7.53 | $7.59 | $5.76 | 55,391 |
2018-04-12 | $7.71 | $7.75 | $7.69 | $7.72 | $5.85 | 30,097 |
2018-04-11 | $7.69 | $7.78 | $7.67 | $7.69 | $5.83 | 29,481 |
2018-04-10 | $7.75 | $7.82 | $7.74 | $7.79 | $5.85 | 50,760 |
2018-04-09 | $7.77 | $7.86 | $7.76 | $7.77 | $5.83 | 50,989 |
2018-04-06 | $7.64 | $7.70 | $7.59 | $7.63 | $5.73 | 37,287 |
2018-04-05 | $7.68 | $7.77 | $7.68 | $7.71 | $5.79 | 51,489 |
2018-04-04 | $7.58 | $7.70 | $7.57 | $7.70 | $5.78 | 35,898 |
2018-04-03 | $7.62 | $7.70 | $7.56 | $7.67 | $5.76 | 112,450 |
2018-04-02 | $7.80 | $7.80 | $7.54 | $7.59 | $5.70 | 49,370 |
2018-03-29 | $7.77 | $7.85 | $7.70 | $7.82 | $5.87 | 70,417 |
2018-03-28 | $7.72 | $7.78 | $7.70 | $7.72 | $5.79 | 77,134 |
2018-03-27 | $7.72 | $7.74 | $7.55 | $7.61 | $5.71 | 274,634 |
2018-03-26 | $7.87 | $7.96 | $7.78 | $7.95 | $5.97 | 69,307 |
2018-03-23 | $7.66 | $7.73 | $7.60 | $7.62 | $5.72 | 129,001 |
2018-03-22 | $7.76 | $7.79 | $7.67 | $7.70 | $5.78 | 44,208 |
2018-03-21 | $7.74 | $7.81 | $7.73 | $7.75 | $5.82 | 78,288 |
2018-03-20 | $7.65 | $7.70 | $7.58 | $7.67 | $5.76 | 59,255 |
2018-03-19 | $7.88 | $7.89 | $7.80 | $7.84 | $5.88 | 47,562 |
2018-03-16 | $7.85 | $7.96 | $7.85 | $7.94 | $5.96 | 45,861 |
2018-03-15 | $7.79 | $7.84 | $7.78 | $7.80 | $5.85 | 127,574 |
2018-03-14 | $7.81 | $7.85 | $7.79 | $7.79 | $5.85 | 107,949 |
2018-03-13 | $7.90 | $7.91 | $7.76 | $7.77 | $5.83 | 106,358 |
2018-03-12 | $7.73 | $7.79 | $7.73 | $7.79 | $5.85 | 89,867 |
2018-03-09 | $7.74 | $7.79 | $7.72 | $7.78 | $5.84 | 113,782 |
2018-03-08 | $7.76 | $7.79 | $7.73 | $7.77 | $5.83 | 53,151 |
2018-03-07 | $7.90 | $7.93 | $7.84 | $7.93 | $5.95 | 41,435 |
2018-03-06 | $8.10 | $8.16 | $8.05 | $8.06 | $6.05 | 38,317 |
2018-03-05 | $7.93 | $8.02 | $7.89 | $8.00 | $6.00 | 63,352 |
2018-03-02 | $7.94 | $8.07 | $7.93 | $8.05 | $6.04 | 56,635 |
2018-03-01 | $8.20 | $8.26 | $8.09 | $8.20 | $6.15 | 41,117 |
2018-02-28 | $8.25 | $8.26 | $8.16 | $8.21 | $6.16 | 44,596 |
2018-02-27 | $8.39 | $8.39 | $8.29 | $8.32 | $6.24 | 52,094 |
2018-02-26 | $8.38 | $8.44 | $8.34 | $8.44 | $6.33 | 34,869 |
2018-02-23 | $8.32 | $8.35 | $8.24 | $8.35 | $6.27 | 35,407 |
2018-02-22 | $8.16 | $8.27 | $8.10 | $8.15 | $6.12 | 94,184 |
2018-02-21 | $8.46 | $8.46 | $8.29 | $8.33 | $6.25 | 46,754 |
2018-02-20 | $8.68 | $8.81 | $8.63 | $8.75 | $6.57 | 51,576 |
2018-02-16 | $9.03 | $9.11 | $9.02 | $9.06 | $6.80 | 32,013 |
2018-02-15 | $8.81 | $8.96 | $8.79 | $8.95 | $6.72 | 43,664 |
2018-02-14 | $8.60 | $8.95 | $8.60 | $8.95 | $6.72 | 51,321 |
2018-02-13 | $8.68 | $8.76 | $8.67 | $8.74 | $6.56 | 61,885 |
2018-02-12 | $8.88 | $8.95 | $8.83 | $8.89 | $6.67 | 102,765 |
2018-02-09 | $8.46 | $8.58 | $8.31 | $8.57 | $6.43 | 217,810 |
2018-02-08 | $8.60 | $8.60 | $8.44 | $8.51 | $6.39 | 567,891 |
2018-02-07 | $8.66 | $8.66 | $8.52 | $8.52 | $6.39 | 83,113 |
2018-02-06 | $8.36 | $8.71 | $8.35 | $8.70 | $6.53 | 97,527 |
2018-02-05 | $8.65 | $8.72 | $8.36 | $8.37 | $6.28 | 107,170 |
2018-02-02 | $8.74 | $8.74 | $8.61 | $8.63 | $6.48 | 29,101 |
2018-02-01 | $8.85 | $8.86 | $8.77 | $8.85 | $6.64 | 73,138 |
2018-01-31 | $9.00 | $9.02 | $8.86 | $8.91 | $6.69 | 55,334 |
2018-01-30 | $9.13 | $9.13 | $8.97 | $8.99 | $6.75 | 60,442 |
2018-01-29 | $9.31 | $9.33 | $9.26 | $9.32 | $7.00 | 41,487 |
2018-01-26 | $9.51 | $9.53 | $9.42 | $9.47 | $7.11 | 68,134 |
2018-01-25 | $9.60 | $9.60 | $9.44 | $9.49 | $7.12 | 45,321 |
2018-01-24 | $9.57 | $9.63 | $9.57 | $9.61 | $7.21 | 47,805 |
2018-01-23 | $9.20 | $9.27 | $9.20 | $9.24 | $6.94 | 60,723 |
2018-01-22 | $8.99 | $9.06 | $8.97 | $9.06 | $6.80 | 41,550 |
2018-01-19 | $8.96 | $9.01 | $8.94 | $9.01 | $6.76 | 58,277 |
2018-01-18 | $9.06 | $9.13 | $9.05 | $9.12 | $6.85 | 44,359 |
2018-01-17 | $9.09 | $9.13 | $9.03 | $9.11 | $6.84 | 58,804 |
2018-01-16 | $9.16 | $9.19 | $9.11 | $9.11 | $6.84 | 73,751 |
2018-01-12 | $9.19 | $9.21 | $9.12 | $9.16 | $6.88 | 35,942 |
2018-01-11 | $9.00 | $9.10 | $9.00 | $9.07 | $6.81 | 36,657 |
2018-01-10 | $8.82 | $8.93 | $8.81 | $8.88 | $6.67 | 65,446 |
2018-01-09 | $9.22 | $9.22 | $9.11 | $9.12 | $6.85 | 53,430 |
2018-01-08 | $9.35 | $9.39 | $9.27 | $9.27 | $6.96 | 43,001 |
2018-01-05 | $9.07 | $9.13 | $9.04 | $9.13 | $6.85 | 37,068 |
2018-01-04 | $9.01 | $9.10 | $9.01 | $9.04 | $6.79 | 59,120 |
2018-01-03 | $8.74 | $8.78 | $8.72 | $8.76 | $6.57 | 50,100 |
2018-01-02 | $8.76 | $8.84 | $8.76 | $8.84 | $6.64 | 30,017 |
2017-12-29 | $8.65 | $8.72 | $8.65 | $8.69 | $6.52 | 17,524 |
2017-12-28 | $8.47 | $8.57 | $8.47 | $8.54 | $6.41 | 72,403 |
2017-12-27 | $8.44 | $8.47 | $8.42 | $8.43 | $6.33 | 68,365 |
2017-12-26 | $8.42 | $8.45 | $8.33 | $8.38 | $6.29 | 26,636 |
2017-12-22 | $8.32 | $8.37 | $8.30 | $8.35 | $6.27 | 57,757 |
2017-12-21 | $8.30 | $8.37 | $8.30 | $8.34 | $6.26 | 98,964 |
2017-12-20 | $8.31 | $8.36 | $8.30 | $8.32 | $6.24 | 155,811 |
2017-12-19 | $8.46 | $8.46 | $8.37 | $8.40 | $6.30 | 86,342 |
2017-12-18 | $8.37 | $8.40 | $8.33 | $8.34 | $6.26 | 56,995 |
2017-12-15 | $8.24 | $8.24 | $8.20 | $8.23 | $6.18 | 39,811 |
2017-12-14 | $8.27 | $8.32 | $8.24 | $8.24 | $6.18 | 51,823 |
2017-12-13 | $8.34 | $8.40 | $8.33 | $8.38 | $6.29 | 47,067 |
2017-12-12 | $8.35 | $8.40 | $8.33 | $8.35 | $6.26 | 59,875 |
2017-12-11 | $8.36 | $8.38 | $8.33 | $8.36 | $6.27 | 46,065 |
2017-12-08 | $8.36 | $8.44 | $8.32 | $8.37 | $6.28 | 99,168 |
2017-12-07 | $8.51 | $8.57 | $8.49 | $8.53 | $6.40 | 30,688 |
2017-12-06 | $8.67 | $8.67 | $8.54 | $8.57 | $6.43 | 59,579 |
2017-12-05 | $8.65 | $8.69 | $8.61 | $8.65 | $6.49 | 63,945 |
2017-12-04 | $8.86 | $8.88 | $8.83 | $8.83 | $6.63 | 51,384 |
2017-12-01 | $8.82 | $8.86 | $8.80 | $8.80 | $6.61 | 52,638 |
2017-11-30 | $8.93 | $9.00 | $8.89 | $8.89 | $6.67 | 73,254 |
2017-11-29 | $8.60 | $8.67 | $8.56 | $8.62 | $6.47 | 72,605 |
2017-11-28 | $8.35 | $8.39 | $8.31 | $8.32 | $6.24 | 78,046 |
2017-11-27 | $8.26 | $8.27 | $8.18 | $8.20 | $6.15 | 48,471 |
2017-11-24 | $8.34 | $8.34 | $8.26 | $8.28 | $6.21 | 19,331 |
2017-11-22 | $8.04 | $8.07 | $8.01 | $8.03 | $6.03 | 37,854 |
2017-11-21 | $8.14 | $8.14 | $8.01 | $8.04 | $6.03 | 71,364 |
2017-11-20 | $8.19 | $8.21 | $8.10 | $8.11 | $6.09 | 118,643 |
2017-11-17 | $8.10 | $8.15 | $8.07 | $8.09 | $6.07 | 172,616 |
2017-11-16 | $8.21 | $8.31 | $8.21 | $8.25 | $6.19 | 44,015 |
2017-11-15 | $8.16 | $8.27 | $8.14 | $8.20 | $6.15 | 143,080 |
2017-11-14 | $8.19 | $8.20 | $8.13 | $8.18 | $6.14 | 63,761 |
2017-11-13 | $8.19 | $8.23 | $8.16 | $8.19 | $6.15 | 137,967 |
2017-11-10 | $8.45 | $8.51 | $8.40 | $8.47 | $6.36 | 39,377 |
2017-11-09 | $8.77 | $8.78 | $8.69 | $8.73 | $6.55 | 30,351 |
2017-11-08 | $8.85 | $9.02 | $8.85 | $8.95 | $6.72 | 36,328 |
2017-11-07 | $8.75 | $8.80 | $8.68 | $8.72 | $6.54 | 57,292 |
2017-11-06 | $9.45 | $9.45 | $9.37 | $9.40 | $7.06 | 29,538 |
2017-11-03 | $9.50 | $9.50 | $9.36 | $9.41 | $7.06 | 39,339 |
2017-11-02 | $9.57 | $9.64 | $9.57 | $9.64 | $7.24 | 26,643 |
2017-11-01 | $9.59 | $9.60 | $9.53 | $9.56 | $7.18 | 18,195 |
2017-10-31 | $9.56 | $9.61 | $9.55 | $9.58 | $7.19 | 38,821 |
2017-10-30 | $9.52 | $9.67 | $9.52 | $9.65 | $7.24 | 35,379 |
2017-10-27 | $9.30 | $9.39 | $9.30 | $9.39 | $7.05 | 121,170 |
2017-10-26 | $9.42 | $9.42 | $9.29 | $9.30 | $6.98 | 149,221 |
2017-10-25 | $9.31 | $9.31 | $9.23 | $9.25 | $6.94 | 29,048 |
2017-10-24 | $9.18 | $9.19 | $9.14 | $9.15 | $6.87 | 12,626 |
2017-10-23 | $9.23 | $9.23 | $9.17 | $9.17 | $6.88 | 14,928 |
2017-10-20 | $9.33 | $9.34 | $9.29 | $9.32 | $7.00 | 27,265 |
2017-10-19 | $9.38 | $9.38 | $9.31 | $9.33 | $7.00 | 29,719 |
2017-10-18 | $9.45 | $9.48 | $9.43 | $9.48 | $7.12 | 23,273 |
2017-10-17 | $9.34 | $9.44 | $9.34 | $9.41 | $7.06 | 25,197 |
2017-10-16 | $9.40 | $9.42 | $9.36 | $9.38 | $7.04 | 22,241 |
2017-10-13 | $9.49 | $9.49 | $9.39 | $9.42 | $7.07 | 16,297 |
2017-10-12 | $9.68 | $9.68 | $9.52 | $9.54 | $7.16 | 57,059 |
2017-10-11 | $9.51 | $9.52 | $9.46 | $9.48 | $7.12 | 33,642 |
2017-10-10 | $9.10 | $9.18 | $9.10 | $9.15 | $6.87 | 25,442 |
2017-10-09 | $9.08 | $9.11 | $9.06 | $9.07 | $6.81 | 33,918 |
2017-10-06 | $9.08 | $9.13 | $9.08 | $9.11 | $6.84 | 50,247 |
2017-10-05 | $9.15 | $9.17 | $9.10 | $9.14 | $6.86 | 33,654 |
2017-10-04 | $9.20 | $9.20 | $9.16 | $9.17 | $6.88 | 25,592 |
2017-10-03 | $9.37 | $9.37 | $9.28 | $9.31 | $6.99 | 47,660 |
2017-10-02 | $9.48 | $9.50 | $9.45 | $9.47 | $7.11 | 33,789 |
2017-09-29 | $9.52 | $9.58 | $9.50 | $9.57 | $7.18 | 94,998 |
2017-09-28 | $9.65 | $9.67 | $9.59 | $9.59 | $7.20 | 34,159 |
2017-09-27 | $9.46 | $9.53 | $9.44 | $9.53 | $7.15 | 42,037 |
2017-09-26 | $9.77 | $9.79 | $9.68 | $9.73 | $7.30 | 66,814 |
2017-09-25 | $9.95 | $10.02 | $9.94 | $9.96 | $7.48 | 42,074 |
2017-09-22 | $9.71 | $9.75 | $9.69 | $9.73 | $7.30 | 94,805 |
2017-09-21 | $9.50 | $9.52 | $9.45 | $9.49 | $7.12 | 72,190 |
2017-09-20 | $9.45 | $9.54 | $9.43 | $9.50 | $7.13 | 290,550 |
2017-09-19 | $9.56 | $9.58 | $9.51 | $9.57 | $7.18 | 220,214 |
2017-09-18 | $9.57 | $9.61 | $9.32 | $9.49 | $7.12 | 87,070 |
2017-09-15 | $9.59 | $9.63 | $9.52 | $9.54 | $7.16 | 48,059 |
2017-09-14 | $9.71 | $9.82 | $9.71 | $9.82 | $7.37 | 23,932 |
2017-09-13 | $9.80 | $9.82 | $9.68 | $9.68 | $7.27 | 19,193 |
2017-09-12 | $9.93 | $10.06 | $9.92 | $10.05 | $7.54 | 43,692 |
2017-09-11 | $9.93 | $10.09 | $9.93 | $10.03 | $7.53 | 23,653 |
2017-09-08 | $9.85 | $9.85 | $9.75 | $9.75 | $7.32 | 10,044 |
2017-09-07 | $9.87 | $9.95 | $9.86 | $9.92 | $7.45 | 10,364 |
2017-09-06 | $9.77 | $9.79 | $9.70 | $9.72 | $7.30 | 20,159 |
2017-09-05 | $9.93 | $9.95 | $9.83 | $9.89 | $7.42 | 11,890 |
2017-09-01 | $10.04 | $10.09 | $9.98 | $10.07 | $7.56 | 22,727 |
2017-08-31 | $10.31 | $10.33 | $10.24 | $10.32 | $7.75 | 9,714 |
2017-08-30 | $10.27 | $10.31 | $10.24 | $10.28 | $7.72 | 18,794 |
2017-08-29 | $10.12 | $10.31 | $10.12 | $10.29 | $7.72 | 31,805 |
2017-08-28 | $10.29 | $10.34 | $10.27 | $10.33 | $7.75 | 23,536 |
2017-08-25 | $10.38 | $10.44 | $10.35 | $10.41 | $7.81 | 79,144 |
2017-08-24 | $10.35 | $10.43 | $10.31 | $10.35 | $7.77 | 95,270 |
2017-08-23 | $10.54 | $10.61 | $10.52 | $10.61 | $7.96 | 27,726 |
2017-08-22 | $10.55 | $10.66 | $10.54 | $10.66 | $8.00 | 51,638 |
2017-08-21 | $10.48 | $10.48 | $10.40 | $10.44 | $7.84 | 33,659 |
2017-08-18 | $10.07 | $10.16 | $10.05 | $10.15 | $7.62 | 95,695 |
2017-08-17 | $10.14 | $10.17 | $10.05 | $10.09 | $7.57 | 212,446 |
2017-08-16 | $10.37 | $10.54 | $10.37 | $10.51 | $7.89 | 35,489 |
2017-08-15 | $10.22 | $10.30 | $10.22 | $10.26 | $7.70 | 42,873 |
2017-08-14 | $10.38 | $10.44 | $10.36 | $10.41 | $7.81 | 70,264 |
2017-08-11 | $10.20 | $10.29 | $10.17 | $10.29 | $7.72 | 46,540 |
2017-08-10 | $10.42 | $10.42 | $10.27 | $10.27 | $7.71 | 50,213 |
2017-08-09 | $10.48 | $10.54 | $10.46 | $10.53 | $7.90 | 36,108 |
2017-08-08 | $10.62 | $10.64 | $10.52 | $10.52 | $7.90 | 21,151 |
2017-08-07 | $10.51 | $10.53 | $10.48 | $10.50 | $7.88 | 20,299 |
2017-08-04 | $10.38 | $10.46 | $10.38 | $10.46 | $7.85 | 47,574 |
2017-08-03 | $10.55 | $10.61 | $10.52 | $10.54 | $7.91 | 42,050 |
2017-08-02 | $10.81 | $10.84 | $10.73 | $10.84 | $8.14 | 21,298 |
2017-08-01 | $10.94 | $10.97 | $10.88 | $10.89 | $8.17 | 225,783 |
2017-07-31 | $10.85 | $10.91 | $10.79 | $10.88 | $8.17 | 21,591 |
2017-07-28 | $10.66 | $10.78 | $10.66 | $10.75 | $8.07 | 151,241 |
2017-07-27 | $10.82 | $10.82 | $10.69 | $10.74 | $8.06 | 37,006 |
2017-07-26 | $10.59 | $10.71 | $10.56 | $10.69 | $8.02 | 106,834 |
2017-07-25 | $10.74 | $10.76 | $10.66 | $10.67 | $8.01 | 324,099 |
2017-07-24 | $10.64 | $10.65 | $10.58 | $10.59 | $7.95 | 23,959 |
2017-07-21 | $10.66 | $10.68 | $10.56 | $10.62 | $7.97 | 187,465 |
2017-07-20 | $10.98 | $10.98 | $10.90 | $10.90 | $8.18 | 48,072 |
2017-07-19 | $10.97 | $11.00 | $10.92 | $11.00 | $8.26 | 16,732 |
2017-07-18 | $10.95 | $10.98 | $10.90 | $10.94 | $8.21 | 22,170 |
2017-07-17 | $10.63 | $10.74 | $10.61 | $10.70 | $8.03 | 34,079 |
2017-07-14 | $10.66 | $10.69 | $10.58 | $10.69 | $8.02 | 35,717 |
2017-07-13 | $10.54 | $10.55 | $10.49 | $10.55 | $7.92 | 17,885 |
2017-07-12 | $10.76 | $10.77 | $10.59 | $10.60 | $7.96 | 32,869 |
2017-07-11 | $10.67 | $10.77 | $10.66 | $10.76 | $8.08 | 100,640 |
2017-07-10 | $10.49 | $10.53 | $10.48 | $10.52 | $7.90 | 31,588 |
2017-07-07 | $10.11 | $10.17 | $10.06 | $10.17 | $7.63 | 19,834 |
2017-07-06 | $10.07 | $10.10 | $10.03 | $10.08 | $7.57 | 89,979 |
2017-07-05 | $10.04 | $10.05 | $9.98 | $10.03 | $7.53 | 15,892 |
2017-07-03 | $10.14 | $10.18 | $10.10 | $10.15 | $7.62 | 18,959 |
2017-06-30 | $10.07 | $10.07 | $10.00 | $10.06 | $7.55 | 38,070 |
2017-06-29 | $10.00 | $10.01 | $9.90 | $9.97 | $7.48 | 32,050 |
2017-06-28 | $9.84 | $10.04 | $9.84 | $10.03 | $7.53 | 46,940 |
2017-06-27 | $9.69 | $9.77 | $9.66 | $9.74 | $7.31 | 30,800 |
2017-06-26 | $9.79 | $9.79 | $9.70 | $9.70 | $7.28 | 27,500 |
2017-06-23 | $9.52 | $9.57 | $9.50 | $9.55 | $7.17 | 45,400 |
2017-06-22 | $9.49 | $9.55 | $9.49 | $9.49 | $7.12 | 24,500 |
2017-06-21 | $9.59 | $9.59 | $9.49 | $9.52 | $7.15 | 49,381 |
2017-06-20 | $9.70 | $9.70 | $9.53 | $9.58 | $7.19 | 23,600 |
2017-06-19 | $9.77 | $9.80 | $9.72 | $9.76 | $7.33 | 202,113 |
2017-06-16 | $9.61 | $9.68 | $9.61 | $9.68 | $7.27 | 15,242 |
2017-06-15 | $9.39 | $9.49 | $9.39 | $9.46 | $7.10 | 55,683 |
2017-06-14 | $9.67 | $9.67 | $9.49 | $9.55 | $7.17 | 33,002 |
2017-06-13 | $9.48 | $9.55 | $9.45 | $9.55 | $7.17 | 20,459 |
2017-06-12 | $9.44 | $9.48 | $9.39 | $9.42 | $7.07 | 39,696 |
2017-06-09 | $9.41 | $9.49 | $9.39 | $9.43 | $7.08 | 38,430 |
2017-06-08 | $9.34 | $9.40 | $9.34 | $9.38 | $7.04 | 25,413 |
2017-06-07 | $9.51 | $9.52 | $9.42 | $9.47 | $7.11 | 26,229 |
2017-06-06 | $9.52 | $9.60 | $9.52 | $9.58 | $7.19 | 33,924 |
2017-06-05 | $9.72 | $9.75 | $9.70 | $9.73 | $7.30 | 50,130 |
2017-06-02 | $9.76 | $9.82 | $9.73 | $9.80 | $7.36 | 19,578 |
2017-06-01 | $9.55 | $9.59 | $9.52 | $9.58 | $7.19 | 30,726 |
2017-05-31 | $9.62 | $9.64 | $9.46 | $9.51 | $7.14 | 53,022 |
2017-05-30 | $9.39 | $9.44 | $9.30 | $9.39 | $7.05 | 159,259 |
2017-05-26 | $9.38 | $9.38 | $9.10 | $9.26 | $6.95 | 58,618 |
2017-05-25 | $9.28 | $9.39 | $9.18 | $9.23 | $6.93 | 60,874 |
2017-05-24 | $9.24 | $9.36 | $9.24 | $9.35 | $7.02 | 24,819 |
2017-05-23 | $9.23 | $9.28 | $9.20 | $9.24 | $6.94 | 38,013 |
2017-05-22 | $9.27 | $9.33 | $9.27 | $9.32 | $7.00 | 35,141 |
2017-05-19 | $9.17 | $9.25 | $9.16 | $9.23 | $6.93 | 28,907 |
2017-05-18 | $9.14 | $9.23 | $9.11 | $9.20 | $6.91 | 18,428 |
2017-05-17 | $9.23 | $9.26 | $9.17 | $9.17 | $6.88 | 111,238 |
2017-05-16 | $9.34 | $9.38 | $9.32 | $9.36 | $7.03 | 41,905 |
2017-05-15 | $9.29 | $9.34 | $9.25 | $9.28 | $6.97 | 37,895 |
2017-05-12 | $8.92 | $8.96 | $8.90 | $8.95 | $6.72 | 27,683 |
2017-05-11 | $8.86 | $8.88 | $8.71 | $8.88 | $6.67 | 63,090 |
2017-05-10 | $8.39 | $8.56 | $8.39 | $8.54 | $6.41 | 25,267 |
2017-05-09 | $8.43 | $8.45 | $8.34 | $8.36 | $6.27 | 28,349 |
2017-05-08 | $8.48 | $8.53 | $8.46 | $8.51 | $6.39 | 58,939 |
2017-05-05 | $8.53 | $8.57 | $8.51 | $8.57 | $6.43 | 36,826 |
2017-05-04 | $8.39 | $8.44 | $8.36 | $8.40 | $6.30 | 42,305 |
2017-05-03 | $8.43 | $8.45 | $8.39 | $8.40 | $6.30 | 547,196 |
2017-05-02 | $8.56 | $8.56 | $8.50 | $8.56 | $6.42 | 62,252 |
2017-05-01 | $8.60 | $8.60 | $8.48 | $8.48 | $6.36 | 53,822 |
2017-04-28 | $8.64 | $8.64 | $8.59 | $8.60 | $6.45 | 26,882 |
2017-04-27 | $8.51 | $8.51 | $8.46 | $8.50 | $6.38 | 38,441 |
2017-04-26 | $8.49 | $8.54 | $8.45 | $8.45 | $6.34 | 37,469 |
2017-04-25 | $8.49 | $8.55 | $8.48 | $8.51 | $6.39 | 66,272 |
2017-04-24 | $8.53 | $8.53 | $8.47 | $8.50 | $6.38 | 313,427 |
2017-04-21 | $8.24 | $8.30 | $8.23 | $8.30 | $6.23 | 28,049 |
2017-04-20 | $8.34 | $8.46 | $8.34 | $8.36 | $6.27 | 41,614 |
2017-04-19 | $8.31 | $8.38 | $8.31 | $8.32 | $6.24 | 34,974 |
2017-04-18 | $8.35 | $8.38 | $8.31 | $8.38 | $6.29 | 88,758 |
2017-04-17 | $8.45 | $8.62 | $8.45 | $8.60 | $6.45 | 19,893 |
2017-04-13 | $8.52 | $8.54 | $8.46 | $8.47 | $6.36 | 115,977 |
2017-04-12 | $8.49 | $8.59 | $8.49 | $8.57 | $6.43 | 40,704 |
2017-04-11 | $8.58 | $8.61 | $8.51 | $8.61 | $6.46 | 54,315 |
2017-04-10 | $8.44 | $8.50 | $8.41 | $8.50 | $6.38 | 21,537 |
2017-04-07 | $8.43 | $8.45 | $8.40 | $8.44 | $6.33 | 25,245 |
2017-04-06 | $8.41 | $8.41 | $8.35 | $8.37 | $6.28 | 239,139 |
2017-04-05 | $8.40 | $8.42 | $8.33 | $8.33 | $6.25 | 29,030 |
2017-04-04 | $8.18 | $8.30 | $8.14 | $8.30 | $6.23 | 18,193 |
2017-04-03 | $8.22 | $8.26 | $8.16 | $8.23 | $6.18 | 38,800 |
2017-03-31 | $8.31 | $8.34 | $8.28 | $8.31 | $6.15 | 52,100 |
2017-03-30 | $8.42 | $8.48 | $8.39 | $8.44 | $6.25 | 26,800 |
2017-03-29 | $8.11 | $8.17 | $8.09 | $8.17 | $6.05 | 72,700 |
2017-03-28 | $8.26 | $8.26 | $8.17 | $8.21 | $6.08 | 37,400 |
2017-03-27 | $8.26 | $8.26 | $8.19 | $8.26 | $6.07 | 43,600 |
2017-03-24 | $8.28 | $8.37 | $8.22 | $8.28 | $6.08 | 20,100 |
2017-03-23 | $8.24 | $8.30 | $8.22 | $8.26 | $6.07 | 45,900 |
2017-03-22 | $8.33 | $8.35 | $8.25 | $8.31 | $6.10 | 94,000 |
2017-03-21 | $8.75 | $8.76 | $8.45 | $8.45 | $6.21 | 74,600 |
2017-03-20 | $8.73 | $8.76 | $8.65 | $8.66 | $6.36 | 43,900 |
2017-03-17 | $8.71 | $8.75 | $8.71 | $8.74 | $6.42 | 16,200 |
2017-03-16 | $8.75 | $8.76 | $8.70 | $8.74 | $6.42 | 38,000 |
2017-03-15 | $8.48 | $8.66 | $8.48 | $8.61 | $6.32 | 24,000 |
2017-03-14 | $8.46 | $8.53 | $8.43 | $8.44 | $6.20 | 31,300 |
2017-03-13 | $8.53 | $8.62 | $8.53 | $8.61 | $6.32 | 29,100 |
2017-03-10 | $8.42 | $8.49 | $8.42 | $8.47 | $6.22 | 39,600 |
2017-03-09 | $8.25 | $8.32 | $8.21 | $8.31 | $6.10 | 36,200 |
2017-03-08 | $8.34 | $8.44 | $8.33 | $8.35 | $6.13 | 58,500 |
2017-03-07 | $8.25 | $8.32 | $8.25 | $8.26 | $6.07 | 76,000 |
2017-03-06 | $8.38 | $8.40 | $8.26 | $8.32 | $6.11 | 142,800 |
2017-03-03 | $8.24 | $8.26 | $8.18 | $8.26 | $6.07 | 28,900 |
2017-03-02 | $8.30 | $8.35 | $8.27 | $8.32 | $6.11 | 79,700 |
2017-03-01 | $8.31 | $8.38 | $8.30 | $8.32 | $6.11 | 54,700 |
2017-02-28 | $8.14 | $8.21 | $8.12 | $8.15 | $5.99 | 41,600 |
2017-02-27 | $8.15 | $8.23 | $8.12 | $8.19 | $6.02 | 44,700 |
2017-02-24 | $8.07 | $8.09 | $8.03 | $8.04 | $5.91 | 48,000 |
2017-02-23 | $8.32 | $8.32 | $8.23 | $8.25 | $6.06 | 54,200 |
2017-02-22 | $8.29 | $8.43 | $8.28 | $8.42 | $6.18 | 77,600 |
2017-02-21 | $8.45 | $8.47 | $8.38 | $8.44 | $6.20 | 60,800 |
2017-02-17 | $8.52 | $8.59 | $8.52 | $8.57 | $6.29 | 30,200 |
2017-02-16 | $8.77 | $8.79 | $8.73 | $8.74 | $6.42 | 179,600 |
2017-02-15 | $8.63 | $8.72 | $8.63 | $8.70 | $6.39 | 57,900 |
2017-02-14 | $8.68 | $8.68 | $8.58 | $8.62 | $6.33 | 93,300 |
2017-02-13 | $8.65 | $8.72 | $8.64 | $8.66 | $6.36 | 549,600 |
2017-02-10 | $8.47 | $8.57 | $8.47 | $8.57 | $6.29 | 580,000 |
2017-02-09 | $8.23 | $8.30 | $8.19 | $8.28 | $6.08 | 166,900 |
2017-02-08 | $7.98 | $8.04 | $7.93 | $8.01 | $5.88 | 159,600 |
2017-02-07 | $8.40 | $8.40 | $8.33 | $8.36 | $6.14 | 77,000 |
2017-02-06 | $8.41 | $8.47 | $8.39 | $8.43 | $6.19 | 42,500 |
2017-02-03 | $8.27 | $8.38 | $8.24 | $8.35 | $6.13 | 45,000 |
2017-02-02 | $8.33 | $8.33 | $8.25 | $8.27 | $6.07 | 142,400 |
2017-02-01 | $8.53 | $8.53 | $8.47 | $8.52 | $6.26 | 122,007 |
2017-01-31 | $8.45 | $8.48 | $8.36 | $8.40 | $6.17 | 193,266 |
2017-01-30 | $8.29 | $8.36 | $8.28 | $8.33 | $6.12 | 79,928 |
2017-01-27 | $8.38 | $8.38 | $8.32 | $8.36 | $6.14 | 150,518 |
2017-01-26 | $8.53 | $8.55 | $8.49 | $8.53 | $6.27 | 166,651 |
2017-01-25 | $8.51 | $8.59 | $8.51 | $8.59 | $6.31 | 105,135 |
2017-01-24 | $8.32 | $8.35 | $8.28 | $8.34 | $6.13 | 58,164 |
2017-01-23 | $8.33 | $8.34 | $8.29 | $8.33 | $6.12 | 65,518 |
2017-01-20 | $8.30 | $8.33 | $8.27 | $8.32 | $6.11 | 39,808 |
2017-01-19 | $8.32 | $8.35 | $8.25 | $8.31 | $6.10 | 44,418 |
2017-01-18 | $8.35 | $8.35 | $8.12 | $8.23 | $6.04 | 96,564 |
2017-01-17 | $8.60 | $8.62 | $8.59 | $8.61 | $6.32 | 84,412 |
2017-01-13 | $8.54 | $8.60 | $8.52 | $8.59 | $6.31 | 330,398 |
2017-01-12 | $8.63 | $8.66 | $8.58 | $8.62 | $6.33 | 39,942 |
2017-01-11 | $8.27 | $8.46 | $8.27 | $8.42 | $6.18 | 62,927 |
2017-01-10 | $8.40 | $8.41 | $8.29 | $8.30 | $6.10 | 59,269 |
2017-01-09 | $8.61 | $8.61 | $8.48 | $8.54 | $6.27 | 644,456 |
2017-01-06 | $8.59 | $8.67 | $8.59 | $8.63 | $6.34 | 1,051,875 |
2017-01-05 | $8.39 | $8.51 | $8.37 | $8.50 | $6.24 | 262,563 |
2017-01-04 | $8.14 | $8.22 | $8.09 | $8.21 | $6.03 | 118,046 |
2017-01-03 | $8.09 | $8.24 | $8.09 | $8.23 | $6.04 | 238,330 |
2016-12-30 | $8.01 | $8.06 | $7.96 | $8.00 | $5.88 | 146,633 |
2016-12-29 | $7.99 | $8.07 | $7.99 | $8.05 | $5.91 | 44,807 |
2016-12-28 | $7.96 | $7.99 | $7.90 | $7.95 | $5.84 | 58,746 |
2016-12-27 | $7.97 | $8.00 | $7.95 | $7.99 | $5.87 | 132,727 |
2016-12-23 | $7.99 | $8.06 | $7.99 | $8.04 | $5.90 | 63,765 |
2016-12-22 | $8.01 | $8.14 | $7.99 | $8.03 | $5.90 | 42,134 |
2016-12-21 | $7.94 | $8.00 | $7.93 | $7.97 | $5.85 | 40,373 |
2016-12-20 | $7.91 | $8.01 | $7.89 | $7.97 | $5.85 | 93,356 |
2016-12-19 | $8.07 | $8.07 | $7.97 | $7.99 | $5.87 | 335,495 |
2016-12-16 | $7.99 | $8.13 | $7.95 | $8.09 | $5.94 | 294,860 |
2016-12-15 | $8.02 | $8.16 | $8.02 | $8.14 | $5.98 | 84,358 |
2016-12-14 | $7.96 | $8.07 | $7.94 | $7.94 | $5.83 | 448,410 |
2016-12-13 | $7.80 | $7.81 | $7.74 | $7.77 | $5.70 | 299,337 |
2016-12-12 | $7.51 | $7.51 | $7.41 | $7.45 | $5.47 | 169,921 |
2016-12-09 | $7.37 | $7.57 | $7.36 | $7.57 | $5.56 | 37,994 |
2016-12-08 | $7.78 | $7.78 | $7.54 | $7.58 | $5.56 | 59,732 |
2016-12-07 | $7.30 | $7.39 | $7.29 | $7.37 | $5.41 | 85,248 |
2016-12-06 | $7.23 | $7.30 | $7.23 | $7.28 | $5.35 | 265,157 |
2016-12-05 | $7.25 | $7.37 | $7.25 | $7.36 | $5.40 | 668,392 |
2016-12-02 | $7.05 | $7.16 | $7.04 | $7.14 | $5.24 | 880,132 |
2016-12-01 | $7.02 | $7.09 | $7.01 | $7.04 | $5.17 | 226,896 |
2016-11-30 | $6.69 | $6.69 | $6.60 | $6.64 | $4.88 | 116,914 |
2016-11-29 | $6.62 | $6.69 | $6.59 | $6.67 | $4.90 | 71,935 |
2016-11-28 | $6.55 | $6.59 | $6.54 | $6.57 | $4.82 | 51,133 |
2016-11-25 | $6.57 | $6.60 | $6.53 | $6.60 | $4.85 | 27,639 |
2016-11-23 | $6.54 | $6.58 | $6.52 | $6.57 | $4.83 | 57,096 |
2016-11-22 | $6.58 | $6.58 | $6.51 | $6.56 | $4.82 | 77,183 |
2016-11-21 | $6.43 | $6.46 | $6.41 | $6.46 | $4.74 | 77,791 |
2016-11-18 | $6.45 | $6.45 | $6.39 | $6.41 | $4.70 | 158,422 |
2016-11-17 | $6.47 | $6.49 | $6.41 | $6.41 | $4.71 | 42,190 |
2016-11-16 | $6.46 | $6.52 | $6.45 | $6.50 | $4.77 | 102,261 |
2016-11-15 | $6.52 | $6.60 | $6.49 | $6.59 | $4.84 | 137,672 |
2016-11-14 | $6.52 | $6.52 | $6.45 | $6.51 | $4.78 | 112,430 |
2016-11-11 | $6.48 | $6.51 | $6.40 | $6.45 | $4.74 | 78,532 |
2016-11-10 | $6.82 | $6.82 | $6.73 | $6.79 | $4.99 | 68,070 |
2016-11-09 | $6.78 | $6.83 | $6.72 | $6.80 | $4.99 | 178,332 |
2016-11-08 | $7.08 | $7.13 | $7.06 | $7.12 | $5.23 | 122,906 |
2016-11-07 | $7.22 | $7.28 | $7.21 | $7.26 | $5.33 | 69,419 |
2016-11-04 | $6.95 | $7.08 | $6.95 | $7.05 | $5.17 | 44,996 |
2016-11-03 | $7.00 | $7.06 | $6.98 | $7.05 | $5.18 | 264,801 |
2016-11-02 | $7.00 | $7.08 | $6.99 | $7.04 | $5.17 | 352,106 |
2016-11-01 | $7.65 | $7.65 | $7.51 | $7.58 | $5.57 | 116,022 |
2016-10-31 | $7.67 | $7.70 | $7.61 | $7.69 | $5.64 | 114,170 |
2016-10-28 | $7.65 | $7.68 | $7.61 | $7.64 | $5.61 | 172,768 |
2016-10-27 | $7.70 | $7.72 | $7.65 | $7.66 | $5.63 | 51,307 |
2016-10-26 | $7.62 | $7.69 | $7.61 | $7.65 | $5.62 | 303,118 |
2016-10-25 | $7.53 | $7.57 | $7.51 | $7.55 | $5.55 | 542,741 |
2016-10-24 | $7.67 | $7.67 | $7.60 | $7.63 | $5.60 | 1,278,156 |
2016-10-21 | $7.53 | $7.56 | $7.50 | $7.56 | $5.55 | 418,593 |
2016-10-20 | $7.46 | $7.54 | $7.46 | $7.49 | $5.50 | 82,161 |
2016-10-19 | $7.30 | $7.42 | $7.30 | $7.38 | $5.42 | 10,518 |
2016-10-18 | $7.23 | $7.23 | $7.18 | $7.23 | $5.31 | 16,919 |
2016-10-17 | $7.21 | $7.21 | $7.14 | $7.15 | $5.25 | 19,343 |
2016-10-14 | $7.21 | $7.27 | $7.20 | $7.21 | $5.30 | 24,786 |
2016-10-13 | $7.05 | $7.11 | $7.03 | $7.10 | $5.21 | 92,566 |
2016-10-12 | $7.18 | $7.27 | $7.18 | $7.24 | $5.32 | 154,904 |
2016-10-11 | $7.24 | $7.26 | $7.16 | $7.17 | $5.27 | 112,906 |
2016-10-10 | $7.25 | $7.31 | $7.25 | $7.25 | $5.33 | 50,711 |
2016-10-07 | $7.27 | $7.28 | $7.15 | $7.23 | $5.31 | 40,345 |
2016-10-06 | $7.29 | $7.36 | $7.29 | $7.36 | $5.41 | 34,777 |
2016-10-05 | $7.34 | $7.43 | $7.34 | $7.41 | $5.44 | 55,469 |
2016-10-04 | $7.32 | $7.33 | $7.27 | $7.31 | $5.37 | 31,499 |
2016-10-03 | $7.35 | $7.35 | $7.28 | $7.33 | $5.38 | 231,162 |
2016-09-30 | $7.28 | $7.40 | $7.28 | $7.39 | $5.42 | 260,848 |
2016-09-29 | $7.38 | $7.39 | $7.24 | $7.25 | $5.33 | 260,887 |
2016-09-28 | $7.25 | $7.41 | $7.22 | $7.37 | $5.41 | 49,366 |
2016-09-27 | $7.16 | $7.24 | $7.15 | $7.23 | $5.31 | 23,613 |
2016-09-26 | $7.27 | $7.30 | $7.24 | $7.26 | $5.33 | 19,425 |
2016-09-23 | $7.46 | $7.46 | $7.35 | $7.42 | $5.45 | 67,232 |
2016-09-22 | $7.67 | $7.76 | $7.67 | $7.72 | $5.67 | 52,074 |
2016-09-21 | $7.38 | $7.49 | $7.35 | $7.47 | $5.49 | 30,559 |
2016-09-20 | $7.50 | $7.50 | $7.41 | $7.46 | $5.48 | 57,093 |
2016-09-19 | $7.57 | $7.58 | $7.48 | $7.53 | $5.53 | 30,783 |
2016-09-16 | $7.52 | $7.57 | $7.50 | $7.55 | $5.55 | 25,185 |
2016-09-15 | $7.73 | $7.84 | $7.73 | $7.81 | $5.74 | 294,541 |
2016-09-14 | $7.78 | $7.80 | $7.70 | $7.72 | $5.67 | 1,800,718 |
2016-09-13 | $7.73 | $7.76 | $7.68 | $7.73 | $5.68 | 197,215 |
2016-09-12 | $7.60 | $7.73 | $7.60 | $7.73 | $5.68 | 44,112 |
2016-09-09 | $7.78 | $7.78 | $7.64 | $7.65 | $5.62 | 14,937 |
2016-09-08 | $7.70 | $7.73 | $7.67 | $7.70 | $5.65 | 53,796 |
2016-09-07 | $7.66 | $7.71 | $7.62 | $7.66 | $5.63 | 131,854 |
2016-09-06 | $7.66 | $7.67 | $7.58 | $7.64 | $5.61 | 10,666 |
2016-09-02 | $7.68 | $7.68 | $7.59 | $7.66 | $5.63 | 33,371 |
2016-09-01 | $7.65 | $7.67 | $7.58 | $7.66 | $5.63 | 25,907 |
2016-08-31 | $7.49 | $7.50 | $7.44 | $7.47 | $5.48 | 27,129 |
2016-08-30 | $7.53 | $7.54 | $7.48 | $7.50 | $5.51 | 282,369 |
2016-08-29 | $7.50 | $7.56 | $7.50 | $7.55 | $5.55 | 354,017 |
2016-08-26 | $7.50 | $7.60 | $7.41 | $7.45 | $5.47 | 291,421 |
2016-08-25 | $7.45 | $7.49 | $7.43 | $7.45 | $5.47 | 20,285 |
2016-08-24 | $7.52 | $7.55 | $7.49 | $7.51 | $5.52 | 12,870 |
2016-08-23 | $7.40 | $7.50 | $7.40 | $7.45 | $5.48 | 151,540 |
2016-08-22 | $7.22 | $7.30 | $7.22 | $7.27 | $5.34 | 46,969 |
2016-08-19 | $7.20 | $7.30 | $7.19 | $7.30 | $5.36 | 32,332 |
2016-08-18 | $7.10 | $7.17 | $7.06 | $7.17 | $5.27 | 24,320 |
2016-08-17 | $6.91 | $6.98 | $6.88 | $6.96 | $5.11 | 18,018 |
2016-08-16 | $6.98 | $7.05 | $6.96 | $7.01 | $5.15 | 28,994 |
2016-08-15 | $6.94 | $7.00 | $6.94 | $6.98 | $5.12 | 29,996 |
2016-08-12 | $7.01 | $7.12 | $6.97 | $6.98 | $5.13 | 52,885 |
2016-08-11 | $6.76 | $6.84 | $6.73 | $6.77 | $4.97 | 47,733 |
2016-08-10 | $6.86 | $6.89 | $6.80 | $6.82 | $5.01 | 92,887 |
2016-08-09 | $6.85 | $6.93 | $6.80 | $6.86 | $5.04 | 38,266 |
2016-08-08 | $6.81 | $6.81 | $6.74 | $6.77 | $4.97 | 40,276 |
2016-08-05 | $6.75 | $6.82 | $6.75 | $6.81 | $5.00 | 30,520 |
2016-08-04 | $6.73 | $6.74 | $6.68 | $6.71 | $4.93 | 32,067 |
2016-08-03 | $6.60 | $6.65 | $6.58 | $6.65 | $4.88 | 72,745 |
2016-08-02 | $6.65 | $6.69 | $6.63 | $6.69 | $4.91 | 34,582 |
2016-08-01 | $6.74 | $6.74 | $6.65 | $6.69 | $4.91 | 16,137 |
2016-07-29 | $6.75 | $6.86 | $6.75 | $6.86 | $5.04 | 39,792 |
2016-07-28 | $6.64 | $6.68 | $6.63 | $6.68 | $4.91 | 25,598 |
2016-07-27 | $6.44 | $6.45 | $6.37 | $6.44 | $4.73 | 46,504 |
2016-07-26 | $6.25 | $6.35 | $6.25 | $6.34 | $4.66 | 104,826 |
2016-07-25 | $6.31 | $6.31 | $6.25 | $6.28 | $4.61 | 41,776 |
2016-07-22 | $6.30 | $6.32 | $6.27 | $6.31 | $4.63 | 51,239 |
2016-07-21 | $6.29 | $6.31 | $6.24 | $6.28 | $4.61 | 154,882 |
2016-07-20 | $6.28 | $6.36 | $6.27 | $6.34 | $4.65 | 60,222 |
2016-07-19 | $6.21 | $6.25 | $6.17 | $6.24 | $4.58 | 146,296 |
2016-07-18 | $6.24 | $6.29 | $6.20 | $6.28 | $4.61 | 137,360 |
2016-07-15 | $6.34 | $6.38 | $6.31 | $6.38 | $4.69 | 108,958 |
2016-07-14 | $6.52 | $6.55 | $6.47 | $6.51 | $4.78 | 22,794 |
2016-07-13 | $6.47 | $6.47 | $6.41 | $6.46 | $4.74 | 24,915 |
2016-07-12 | $6.57 | $6.58 | $6.53 | $6.53 | $4.80 | 47,643 |
2016-07-11 | $6.57 | $6.57 | $6.43 | $6.46 | $4.74 | 33,359 |
2016-07-08 | $6.33 | $6.45 | $6.33 | $6.44 | $4.73 | 64,448 |
2016-07-07 | $6.29 | $6.39 | $6.24 | $6.30 | $4.63 | 56,249 |
2016-07-06 | $6.17 | $6.17 | $6.04 | $6.16 | $4.52 | 42,879 |
2016-07-05 | $6.37 | $6.37 | $6.28 | $6.32 | $4.64 | 42,476 |
2016-07-01 | $6.63 | $6.71 | $6.63 | $6.64 | $4.88 | 11,388 |
2016-06-30 | $6.51 | $6.55 | $6.45 | $6.54 | $4.80 | 34,870 |
2016-06-29 | $6.42 | $6.49 | $6.42 | $6.46 | $4.74 | 34,050 |
2016-06-28 | $6.20 | $6.20 | $6.11 | $6.17 | $4.53 | 55,614 |
2016-06-27 | $6.11 | $6.11 | $5.98 | $6.03 | $4.43 | 38,729 |
2016-06-24 | $6.61 | $6.68 | $6.53 | $6.55 | $4.81 | 31,033 |
2016-06-23 | $6.90 | $7.05 | $6.90 | $7.03 | $5.16 | 94,339 |
2016-06-22 | $6.25 | $6.26 | $6.16 | $6.17 | $4.53 | 75,993 |
2016-06-21 | $6.16 | $6.23 | $6.13 | $6.22 | $4.56 | 341,828 |
2016-06-20 | $6.18 | $6.18 | $6.13 | $6.13 | $4.50 | 186,783 |
2016-06-17 | $6.07 | $6.12 | $6.04 | $6.10 | $4.48 | 231,561 |
2016-06-16 | $5.95 | $6.08 | $5.85 | $6.08 | $4.47 | 359,790 |
2016-06-15 | $6.09 | $6.15 | $6.05 | $6.05 | $4.44 | 80,924 |
2016-06-14 | $6.06 | $6.11 | $5.94 | $5.99 | $4.40 | 103,184 |
2016-06-13 | $6.25 | $6.29 | $6.23 | $6.23 | $4.57 | 106,201 |
2016-06-10 | $6.44 | $6.44 | $6.34 | $6.40 | $4.70 | 28,130 |
2016-06-09 | $6.64 | $6.67 | $6.62 | $6.67 | $4.90 | 51,468 |
2016-06-08 | $6.91 | $6.94 | $6.88 | $6.91 | $5.08 | 33,603 |
2016-06-07 | $6.82 | $6.91 | $6.80 | $6.87 | $5.05 | 56,020 |
2016-06-06 | $6.56 | $6.66 | $6.56 | $6.64 | $4.88 | 45,779 |
2016-06-03 | $6.56 | $6.58 | $6.46 | $6.52 | $4.79 | 30,783 |
2016-06-02 | $6.57 | $6.57 | $6.48 | $6.52 | $4.79 | 21,108 |
2016-06-01 | $6.50 | $6.55 | $6.50 | $6.55 | $4.81 | 47,088 |
2016-05-31 | $6.47 | $6.52 | $6.44 | $6.45 | $4.74 | 92,824 |
2016-05-27 | $6.47 | $6.47 | $6.39 | $6.44 | $4.73 | 37,051 |
2016-05-26 | $6.60 | $6.61 | $6.55 | $6.60 | $4.84 | 39,705 |
2016-05-25 | $6.47 | $6.54 | $6.47 | $6.54 | $4.80 | 38,402 |
2016-05-24 | $6.58 | $6.62 | $6.55 | $6.61 | $4.85 | 33,305 |
2016-05-23 | $6.59 | $6.66 | $6.59 | $6.64 | $4.88 | 49,841 |
2016-05-20 | $6.69 | $6.74 | $6.67 | $6.72 | $4.93 | 175,763 |
2016-05-19 | $6.61 | $6.63 | $6.50 | $6.59 | $4.84 | 77,440 |
2016-05-18 | $6.63 | $6.76 | $6.63 | $6.65 | $4.88 | 537,926 |
2016-05-17 | $6.73 | $6.80 | $6.71 | $6.76 | $4.97 | 606,550 |
2016-05-16 | $6.56 | $6.66 | $6.56 | $6.66 | $4.89 | 33,202 |
2016-05-13 | $6.55 | $6.58 | $6.50 | $6.56 | $4.82 | 676,178 |
2016-05-12 | $6.77 | $6.77 | $6.63 | $6.67 | $4.90 | 44,899 |
2016-05-11 | $6.64 | $6.77 | $6.64 | $6.71 | $4.93 | 59,362 |
2016-05-10 | $6.70 | $6.78 | $6.69 | $6.78 | $4.98 | 47,270 |
2016-05-09 | $6.97 | $6.97 | $6.84 | $6.88 | $5.05 | 410,421 |
2016-05-06 | $7.09 | $7.14 | $7.09 | $7.12 | $5.23 | 32,426 |
2016-05-05 | $7.13 | $7.17 | $7.04 | $7.10 | $5.21 | 72,463 |
2016-05-04 | $7.15 | $7.25 | $7.13 | $7.17 | $5.27 | 315,603 |
2016-05-03 | $6.84 | $6.84 | $6.75 | $6.80 | $4.99 | 64,250 |
2016-05-02 | $6.96 | $6.98 | $6.88 | $6.98 | $5.13 | 184,963 |
2016-04-29 | $7.00 | $7.10 | $7.00 | $7.08 | $5.20 | 232,024 |
2016-04-28 | $7.08 | $7.08 | $6.95 | $6.97 | $5.12 | 582,697 |
2016-04-27 | $7.14 | $7.21 | $7.13 | $7.20 | $5.29 | 384,879 |
2016-04-26 | $7.11 | $7.13 | $7.07 | $7.09 | $5.21 | 39,273 |
2016-04-25 | $7.13 | $7.13 | $7.07 | $7.07 | $5.19 | 122,635 |
2016-04-22 | $7.25 | $7.33 | $7.23 | $7.31 | $5.37 | 181,893 |
2016-04-21 | $7.28 | $7.32 | $7.21 | $7.29 | $5.35 | 153,983 |
2016-04-20 | $7.23 | $7.30 | $7.23 | $7.24 | $5.32 | 631,762 |
2016-04-19 | $6.90 | $7.09 | $6.90 | $7.07 | $5.19 | 209,712 |
2016-04-18 | $6.65 | $6.78 | $6.65 | $6.78 | $4.98 | 104,995 |
2016-04-15 | $6.72 | $6.78 | $6.72 | $6.76 | $4.80 | 163,859 |
2016-04-14 | $6.70 | $6.72 | $6.66 | $6.69 | $4.75 | 287,305 |
2016-04-13 | $6.49 | $6.54 | $6.46 | $6.52 | $4.63 | 371,739 |
2016-04-12 | $6.30 | $6.42 | $6.30 | $6.40 | $4.54 | 271,086 |
2016-04-11 | $6.50 | $6.66 | $6.50 | $6.65 | $4.61 | 408,217 |
2016-04-08 | $6.38 | $6.48 | $6.35 | $6.48 | $4.49 | 170,108 |
2016-04-07 | $6.22 | $6.32 | $6.18 | $6.22 | $4.31 | 33,686 |
2016-04-06 | $6.22 | $6.32 | $6.22 | $6.32 | $4.38 | 17,055 |
2016-04-05 | $6.24 | $6.33 | $6.24 | $6.33 | $4.39 | 39,016 |
2016-04-04 | $6.49 | $6.52 | $6.47 | $6.49 | $4.50 | 22,057 |
2016-04-01 | $6.50 | $6.50 | $6.44 | $6.47 | $4.49 | 53,389 |
2016-03-31 | $6.64 | $6.64 | $6.58 | $6.59 | $4.57 | 44,377 |
2016-03-30 | $6.73 | $6.78 | $6.72 | $6.75 | $4.68 | 10,315 |
2016-03-29 | $6.55 | $6.59 | $6.49 | $6.59 | $4.57 | 438,748 |
2016-03-28 | $6.68 | $6.69 | $6.67 | $6.67 | $4.63 | 87,703 |
2016-03-24 | $6.54 | $6.69 | $6.54 | $6.67 | $4.63 | 269,002 |
2016-03-23 | $6.81 | $6.81 | $6.62 | $6.66 | $4.62 | 79,749 |
2016-03-22 | $6.78 | $6.87 | $6.72 | $6.82 | $4.73 | 27,891 |
2016-03-21 | $6.86 | $6.88 | $6.78 | $6.78 | $4.70 | 76,238 |
2016-03-18 | $6.94 | $6.94 | $6.89 | $6.93 | $4.81 | 124,098 |
2016-03-17 | $6.79 | $6.83 | $6.71 | $6.80 | $4.72 | 533,969 |
2016-03-16 | $6.66 | $6.81 | $6.66 | $6.81 | $4.72 | 276,114 |
2016-03-15 | $6.62 | $6.68 | $6.61 | $6.68 | $4.63 | 348,650 |
2016-03-14 | $6.76 | $6.76 | $6.66 | $6.74 | $4.67 | 265,892 |
2016-03-11 | $6.73 | $6.81 | $6.73 | $6.81 | $4.72 | 114,344 |
2016-03-10 | $6.58 | $6.68 | $6.57 | $6.63 | $4.60 | 260,231 |
2016-03-09 | $6.75 | $6.80 | $6.72 | $6.75 | $4.68 | 434,857 |
2016-03-08 | $6.96 | $6.96 | $6.79 | $6.82 | $4.73 | 137,503 |
2016-03-07 | $7.00 | $7.11 | $7.00 | $7.10 | $4.92 | 14,015 |
2016-03-04 | $6.97 | $7.15 | $6.97 | $7.10 | $4.92 | 62,535 |
2016-03-03 | $6.84 | $6.93 | $6.84 | $6.93 | $4.81 | 265,168 |
2016-03-02 | $6.73 | $6.84 | $6.73 | $6.81 | $4.72 | 1,134,820 |
2016-03-01 | $6.53 | $6.62 | $6.49 | $6.59 | $4.57 | 90,695 |
2016-02-29 | $6.62 | $6.67 | $6.57 | $6.60 | $4.58 | 15,953 |
2016-02-26 | $6.46 | $6.46 | $6.40 | $6.45 | $4.47 | 16,063 |
2016-02-25 | $6.22 | $6.25 | $6.19 | $6.24 | $4.33 | 32,586 |
2016-02-24 | $6.05 | $6.14 | $6.00 | $6.14 | $4.26 | 34,957 |
2016-02-23 | $6.23 | $6.23 | $6.16 | $6.23 | $4.32 | 47,326 |
2016-02-22 | $6.28 | $6.38 | $6.28 | $6.37 | $4.42 | 30,480 |
2016-02-19 | $6.21 | $6.21 | $6.05 | $6.19 | $4.29 | 36,079 |
2016-02-18 | $6.33 | $6.38 | $6.32 | $6.33 | $4.39 | 17,917 |
2016-02-17 | $6.40 | $6.51 | $6.40 | $6.49 | $4.50 | 121,558 |
2016-02-16 | $6.15 | $6.20 | $6.14 | $6.20 | $4.30 | 29,980 |
2016-02-12 | $5.99 | $6.04 | $5.94 | $6.00 | $4.16 | 43,781 |
2016-02-11 | $5.70 | $5.71 | $5.62 | $5.69 | $3.95 | 35,119 |
2016-02-10 | $5.90 | $6.05 | $5.86 | $6.00 | $4.16 | 22,345 |
2016-02-09 | $6.13 | $6.32 | $6.13 | $6.20 | $4.30 | 247,212 |
2016-02-08 | $6.49 | $6.51 | $6.40 | $6.48 | $4.49 | 38,703 |
2016-02-05 | $6.70 | $6.71 | $6.62 | $6.66 | $4.62 | 37,304 |
2016-02-04 | $6.35 | $6.60 | $6.35 | $6.59 | $4.57 | 45,784 |
2016-02-03 | $6.20 | $6.28 | $6.17 | $6.28 | $4.36 | 39,033 |
2016-02-02 | $6.20 | $6.20 | $6.12 | $6.15 | $4.27 | 69,109 |
2016-02-01 | $6.47 | $6.54 | $6.47 | $6.53 | $4.53 | 73,323 |
2016-01-29 | $6.43 | $6.52 | $6.43 | $6.52 | $4.52 | 45,421 |
2016-01-28 | $6.33 | $6.36 | $6.27 | $6.33 | $4.39 | 63,745 |
2016-01-27 | $6.10 | $6.16 | $6.06 | $6.10 | $4.23 | 41,539 |
2016-01-26 | $6.03 | $6.13 | $6.03 | $6.12 | $4.24 | 117,127 |
2016-01-25 | $5.99 | $6.06 | $5.98 | $5.99 | $4.15 | 81,864 |
2016-01-22 | $6.03 | $6.10 | $6.03 | $6.09 | $4.22 | 49,926 |
2016-01-21 | $5.64 | $5.75 | $5.64 | $5.72 | $3.97 | 86,957 |
2016-01-20 | $5.64 | $5.65 | $5.54 | $5.64 | $3.91 | 169,553 |
2016-01-19 | $5.78 | $5.79 | $5.68 | $5.75 | $3.99 | 83,714 |
2016-01-15 | $5.70 | $5.78 | $5.66 | $5.69 | $3.95 | 56,718 |
2016-01-14 | $5.92 | $6.02 | $5.88 | $5.99 | $4.15 | 53,868 |
2016-01-13 | $5.89 | $5.91 | $5.70 | $5.73 | $3.97 | 146,965 |
2016-01-12 | $5.93 | $5.93 | $5.80 | $5.88 | $4.08 | 89,753 |
2016-01-11 | $5.97 | $5.98 | $5.91 | $5.94 | $4.12 | 90,001 |
2016-01-08 | $5.97 | $5.99 | $5.88 | $5.88 | $4.08 | 25,950 |
2016-01-07 | $6.10 | $6.21 | $6.09 | $6.13 | $4.25 | 43,448 |
2016-01-06 | $6.31 | $6.40 | $6.31 | $6.34 | $4.40 | 16,097 |
2016-01-05 | $6.51 | $6.51 | $6.35 | $6.50 | $4.51 | 80,742 |
2016-01-04 | $6.48 | $6.56 | $6.41 | $6.48 | $4.49 | 48,104 |
2015-12-31 | $6.61 | $6.66 | $6.44 | $6.51 | $4.51 | 43,039 |
2015-12-30 | $6.55 | $6.62 | $6.50 | $6.56 | $4.55 | 60,397 |
2015-12-29 | $6.53 | $6.62 | $6.51 | $6.56 | $4.55 | 131,912 |
2015-12-28 | $6.56 | $6.62 | $6.47 | $6.58 | $4.56 | 98,323 |
2015-12-24 | $6.55 | $6.56 | $6.52 | $6.52 | $4.52 | 23,346 |
2015-12-23 | $6.49 | $6.56 | $6.46 | $6.54 | $4.54 | 165,566 |
2015-12-22 | $6.46 | $6.51 | $6.45 | $6.51 | $4.51 | 127,857 |
2015-12-21 | $6.43 | $6.48 | $6.42 | $6.45 | $4.47 | 106,296 |
2015-12-18 | $6.36 | $6.41 | $6.32 | $6.35 | $4.40 | 64,307 |
2015-12-17 | $6.60 | $6.60 | $6.52 | $6.55 | $4.54 | 109,923 |
2015-12-16 | $6.64 | $6.67 | $6.58 | $6.67 | $4.63 | 81,667 |
2015-12-15 | $6.62 | $6.82 | $6.62 | $6.80 | $4.71 | 196,627 |
2015-12-14 | $6.73 | $6.83 | $6.70 | $6.75 | $4.68 | 56,578 |
2015-12-11 | $6.77 | $6.79 | $6.70 | $6.74 | $4.67 | 44,046 |
2015-12-10 | $6.98 | $7.06 | $6.91 | $6.94 | $4.81 | 30,964 |
2015-12-09 | $7.02 | $7.16 | $6.93 | $7.01 | $4.86 | 71,801 |
2015-12-08 | $7.10 | $7.10 | $7.00 | $7.04 | $4.88 | 63,301 |
2015-12-07 | $7.19 | $7.19 | $7.16 | $7.19 | $4.99 | 56,801 |
2015-12-04 | $7.28 | $7.32 | $7.25 | $7.25 | $5.03 | 78,869 |
2015-12-03 | $7.38 | $7.48 | $7.33 | $7.33 | $5.08 | 29,063 |
2015-12-02 | $7.37 | $7.39 | $7.30 | $7.30 | $5.06 | 40,886 |
2015-12-01 | $7.62 | $7.69 | $7.57 | $7.62 | $5.28 | 46,943 |
2015-11-30 | $7.52 | $7.59 | $7.52 | $7.58 | $5.25 | 29,924 |
2015-11-27 | $7.30 | $7.36 | $7.30 | $7.34 | $5.09 | 46,574 |
2015-11-25 | $7.23 | $7.26 | $7.19 | $7.23 | $5.01 | 60,612 |
2015-11-24 | $7.20 | $7.21 | $7.13 | $7.13 | $4.94 | 110,637 |
2015-11-23 | $7.13 | $7.15 | $7.05 | $7.05 | $4.89 | 29,923 |
2015-11-20 | $7.12 | $7.16 | $7.06 | $7.06 | $4.90 | 55,545 |
2015-11-19 | $7.28 | $7.29 | $7.24 | $7.24 | $5.02 | 44,464 |
2015-11-18 | $7.15 | $7.19 | $7.11 | $7.18 | $4.98 | 32,901 |
2015-11-17 | $7.12 | $7.17 | $7.08 | $7.13 | $4.94 | 195,065 |
2015-11-16 | $7.09 | $7.16 | $7.09 | $7.15 | $4.96 | 28,767 |
2015-11-13 | $7.07 | $7.09 | $7.03 | $7.04 | $4.88 | 47,726 |
2015-11-12 | $7.18 | $7.19 | $7.11 | $7.13 | $4.94 | 84,919 |
2015-11-11 | $7.31 | $7.32 | $7.25 | $7.25 | $5.03 | 15,157 |
2015-11-10 | $7.28 | $7.28 | $7.20 | $7.22 | $5.01 | 71,200 |
2015-11-09 | $7.51 | $7.53 | $7.41 | $7.44 | $5.16 | 19,680 |
2015-11-06 | $7.59 | $7.63 | $7.52 | $7.56 | $5.24 | 16,566 |
2015-11-05 | $7.54 | $7.56 | $7.42 | $7.45 | $5.17 | 31,031 |
2015-11-04 | $7.64 | $7.64 | $7.53 | $7.54 | $5.23 | 56,084 |
2015-11-03 | $7.36 | $7.48 | $7.36 | $7.47 | $5.18 | 33,556 |
2015-11-02 | $7.40 | $7.41 | $7.36 | $7.41 | $5.14 | 14,926 |
2015-10-30 | $7.42 | $7.44 | $7.38 | $7.40 | $5.13 | 10,037 |
2015-10-29 | $7.26 | $7.35 | $7.26 | $7.35 | $5.10 | 23,331 |
2015-10-28 | $7.41 | $7.46 | $7.33 | $7.38 | $5.12 | 17,616 |
2015-10-27 | $7.35 | $7.35 | $7.27 | $7.32 | $5.08 | 47,464 |
2015-10-26 | $7.34 | $7.49 | $7.34 | $7.47 | $5.18 | 10,129 |
2015-10-23 | $7.35 | $7.44 | $7.32 | $7.34 | $5.09 | 32,703 |
2015-10-22 | $7.82 | $7.87 | $7.82 | $7.86 | $5.45 | 50,649 |
2015-10-21 | $8.00 | $8.00 | $7.91 | $7.91 | $5.49 | 8,366 |
2015-10-20 | $8.06 | $8.10 | $8.04 | $8.07 | $5.60 | 15,524 |
2015-10-19 | $8.06 | $8.13 | $8.06 | $8.11 | $5.62 | 15,196 |
2015-10-16 | $8.25 | $8.25 | $8.14 | $8.18 | $5.67 | 18,971 |
2015-10-15 | $8.08 | $8.26 | $8.08 | $8.26 | $5.73 | 20,895 |
2015-10-14 | $8.36 | $8.43 | $8.35 | $8.37 | $5.80 | 11,023 |
2015-10-13 | $8.38 | $8.46 | $8.38 | $8.46 | $5.87 | 13,397 |
2015-10-12 | $8.58 | $8.58 | $8.48 | $8.55 | $5.93 | 16,652 |
2015-10-09 | $8.63 | $8.69 | $8.61 | $8.62 | $5.98 | 12,142 |
2015-10-08 | $8.29 | $8.45 | $8.29 | $8.45 | $5.86 | 12,877 |
2015-10-07 | $8.29 | $8.31 | $8.24 | $8.31 | $5.76 | 33,965 |
2015-10-06 | $7.82 | $7.91 | $7.82 | $7.87 | $5.46 | 38,408 |
2015-10-05 | $7.82 | $7.87 | $7.81 | $7.87 | $5.46 | 17,929 |
2015-10-02 | $7.74 | $7.81 | $7.74 | $7.81 | $5.42 | 32,349 |
2015-10-01 | $7.73 | $7.78 | $7.71 | $7.72 | $5.35 | 64,914 |
2015-09-30 | $7.74 | $7.74 | $7.62 | $7.69 | $5.33 | 43,731 |
2015-09-29 | $7.53 | $7.60 | $7.52 | $7.55 | $5.24 | 112,707 |
2015-09-28 | $7.52 | $7.53 | $7.42 | $7.42 | $5.15 | 41,960 |
2015-09-25 | $7.59 | $7.60 | $7.51 | $7.56 | $5.24 | 19,986 |
2015-09-24 | $7.61 | $7.67 | $7.59 | $7.67 | $5.32 | 25,199 |
2015-09-23 | $7.85 | $7.85 | $7.75 | $7.76 | $5.38 | 45,376 |
2015-09-22 | $7.87 | $7.91 | $7.79 | $7.86 | $5.45 | 71,664 |
2015-09-21 | $8.08 | $8.08 | $7.96 | $7.96 | $5.52 | 26,557 |
2015-09-18 | $8.11 | $8.12 | $8.00 | $8.02 | $5.56 | 15,051 |
2015-09-17 | $8.20 | $8.31 | $8.14 | $8.18 | $5.67 | 10,960 |
2015-09-16 | $8.09 | $8.18 | $8.08 | $8.18 | $5.67 | 20,503 |
2015-09-15 | $8.10 | $8.18 | $8.06 | $8.12 | $5.63 | 75,192 |
2015-09-14 | $8.20 | $8.22 | $8.17 | $8.21 | $5.69 | 15,204 |
2015-09-11 | $8.28 | $8.35 | $8.26 | $8.35 | $5.79 | 28,294 |
2015-09-10 | $8.34 | $8.42 | $8.32 | $8.42 | $5.84 | 67,769 |
2015-09-09 | $8.43 | $8.46 | $8.33 | $8.34 | $5.78 | 36,137 |
2015-09-08 | $8.23 | $8.26 | $8.17 | $8.26 | $5.73 | 24,619 |
2015-09-04 | $8.27 | $8.32 | $8.26 | $8.29 | $5.75 | 18,406 |
2015-09-03 | $8.45 | $8.47 | $8.39 | $8.42 | $5.84 | 15,280 |
2015-09-02 | $8.46 | $8.52 | $8.42 | $8.47 | $5.87 | 20,508 |
2015-09-01 | $8.47 | $8.47 | $8.37 | $8.42 | $5.84 | 62,068 |
2015-08-31 | $8.55 | $8.56 | $8.51 | $8.53 | $5.92 | 19,674 |
2015-08-28 | $8.56 | $8.59 | $8.52 | $8.59 | $5.96 | 10,853 |
2015-08-27 | $8.44 | $8.60 | $8.44 | $8.54 | $5.92 | 28,027 |
2015-08-26 | $8.63 | $8.63 | $8.48 | $8.63 | $5.99 | 65,735 |
2015-08-25 | $8.68 | $8.73 | $8.64 | $8.69 | $6.03 | 73,297 |
2015-08-24 | $8.52 | $8.66 | $8.43 | $8.57 | $5.94 | 28,943 |
2015-08-21 | $8.96 | $8.99 | $8.91 | $8.91 | $6.18 | 196,303 |
2015-08-20 | $9.06 | $9.06 | $8.96 | $8.99 | $6.23 | 10,836 |
2015-08-19 | $9.17 | $9.23 | $9.14 | $9.23 | $6.40 | 86,035 |
2015-08-18 | $9.26 | $9.29 | $9.22 | $9.25 | $6.42 | 160,025 |
2015-08-17 | $9.29 | $9.38 | $9.29 | $9.38 | $6.51 | 13,762 |
2015-08-14 | $9.39 | $9.42 | $9.35 | $9.42 | $6.53 | 7,051 |
2015-08-13 | $9.40 | $9.45 | $9.35 | $9.43 | $6.54 | 19,540 |
2015-08-12 | $8.90 | $9.04 | $8.87 | $9.04 | $6.27 | 12,578 |
2015-08-11 | $8.84 | $8.84 | $8.72 | $8.80 | $6.10 | 12,983 |
2015-08-10 | $8.67 | $8.83 | $8.65 | $8.82 | $6.12 | 19,757 |
2015-08-07 | $8.84 | $8.84 | $8.75 | $8.83 | $6.12 | 11,757 |
2015-08-06 | $8.89 | $8.94 | $8.87 | $8.94 | $6.20 | 7,078 |
2015-08-05 | $8.87 | $8.87 | $8.79 | $8.82 | $6.11 | 3,154 |
2015-08-04 | $8.80 | $8.86 | $8.77 | $8.81 | $6.11 | 21,712 |
2015-08-03 | $8.70 | $8.74 | $8.62 | $8.68 | $6.02 | 10,797 |
2015-07-31 | $8.57 | $8.60 | $8.43 | $8.43 | $5.85 | 31,125 |
2015-07-30 | $8.39 | $8.42 | $8.37 | $8.42 | $5.84 | 14,259 |
2015-07-29 | $8.45 | $8.45 | $8.39 | $8.39 | $5.82 | 18,334 |
2015-07-28 | $8.48 | $8.52 | $8.32 | $8.42 | $5.84 | 215,016 |
2015-07-27 | $8.60 | $8.60 | $8.54 | $8.57 | $5.94 | 13,109 |
2015-07-24 | $8.77 | $8.77 | $8.63 | $8.63 | $5.99 | 4,931 |
2015-07-23 | $8.88 | $8.89 | $8.81 | $8.83 | $6.12 | 16,544 |
2015-07-22 | $8.84 | $8.84 | $8.77 | $8.83 | $6.12 | 10,102 |