Alpha Pro Tech Ltd (APT) Exchange: NYSE MKT
Data as of March 28, 2024
$6.54 ($0.35) 5.65%
Alpha Pro Tech Ltd - Daily Information
Click for more stock information on Alpha Pro Tech Ltd.Daily Information | Data |
---|---|
Date | March 28, 2024 |
Open | $6.27 |
Previous Close | $6.54 |
High | $6.69 |
Low | $6.12 |
Adjusted Open | $6.27 |
Previous Adjusted Close | $6.54 |
Adjusted High | $6.69 |
Adjusted Low | $6.12 |
About Alpha Pro Tech Ltd (APT)
Alpha Pro Tech, Ltd. is the parent company of Alpha Pro Tech, Inc. and Alpha ProTech Engineered Products, Inc. Alpha Pro Tech, Inc. develops, manufactures and markets innovative disposable and limited-use protective apparel products for the industrial, clean room, medical and dental markets. Alpha ProTech Engineered Products, Inc. manufactures and markets a line of construction weatherization products, including building wrap and roof underlayment. The Company has manufacturing facilities in Salt Lake City, Utah; Nogales, Arizona; Valdosta, Georgia; and a joint venture in India.
Invest in Alpha Pro Tech Ltd (APT)
Historical Stock Data for Alpha Pro Tech Ltd (APT)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-03-26 | $6.27 | $6.69 | $6.12 | $6.54 | $6.54 | 141,984 |
2024-03-25 | $6.60 | $6.60 | $6.16 | $6.19 | $6.19 | 97,188 |
2024-03-22 | $6.35 | $6.75 | $6.35 | $6.67 | $6.67 | 155,300 |
2024-03-21 | $5.96 | $6.45 | $5.92 | $6.40 | $6.40 | 160,455 |
2024-03-20 | $5.89 | $6.04 | $5.89 | $5.96 | $5.96 | 81,466 |
2024-03-19 | $5.67 | $5.97 | $5.65 | $5.90 | $5.90 | 50,987 |
2024-03-18 | $5.73 | $5.80 | $5.64 | $5.65 | $5.65 | 66,680 |
2024-03-15 | $5.83 | $5.89 | $5.63 | $5.74 | $5.74 | 78,995 |
2024-03-14 | $6.08 | $6.10 | $5.76 | $5.82 | $5.82 | 87,535 |
2024-03-13 | $6.18 | $6.18 | $5.91 | $6.12 | $6.12 | 96,339 |
2024-03-12 | $6.09 | $6.22 | $6.02 | $6.18 | $6.18 | 85,136 |
2024-03-11 | $5.95 | $6.25 | $5.85 | $6.09 | $6.09 | 96,107 |
2024-03-08 | $5.95 | $6.00 | $5.81 | $5.93 | $5.93 | 45,562 |
2024-03-07 | $5.61 | $5.95 | $5.58 | $5.93 | $5.93 | 51,824 |
2024-03-06 | $5.77 | $5.78 | $5.59 | $5.61 | $5.61 | 44,791 |
2024-03-05 | $5.78 | $5.78 | $5.66 | $5.74 | $5.74 | 25,317 |
2024-03-04 | $5.78 | $5.80 | $5.65 | $5.75 | $5.75 | 89,259 |
2024-03-01 | $5.70 | $5.80 | $5.61 | $5.75 | $5.75 | 41,684 |
2024-02-29 | $5.66 | $5.70 | $5.55 | $5.70 | $5.70 | 17,829 |
2024-02-28 | $5.67 | $5.69 | $5.52 | $5.65 | $5.65 | 36,178 |
2024-02-27 | $5.63 | $5.73 | $5.59 | $5.64 | $5.64 | 64,875 |
2024-02-26 | $5.45 | $5.66 | $5.43 | $5.66 | $5.66 | 156,098 |
2024-02-23 | $5.34 | $5.46 | $5.32 | $5.45 | $5.45 | 40,274 |
2024-02-22 | $5.37 | $5.40 | $5.34 | $5.37 | $5.37 | 29,659 |
2024-02-21 | $5.36 | $5.39 | $5.32 | $5.36 | $5.36 | 39,280 |
2024-02-20 | $5.37 | $5.45 | $5.31 | $5.32 | $5.32 | 121,667 |
2024-02-16 | $5.05 | $5.37 | $5.00 | $5.37 | $5.37 | 104,954 |
2024-02-15 | $5.17 | $5.17 | $5.05 | $5.07 | $5.07 | 34,743 |
2024-02-14 | $5.17 | $5.19 | $5.10 | $5.18 | $5.18 | 29,896 |
2024-02-13 | $5.14 | $5.22 | $5.13 | $5.13 | $5.13 | 59,125 |
2024-02-12 | $5.02 | $5.22 | $5.02 | $5.16 | $5.16 | 39,487 |
2024-02-09 | $4.95 | $5.15 | $4.95 | $5.07 | $5.07 | 28,514 |
2024-02-08 | $5.03 | $5.04 | $4.94 | $5.00 | $5.00 | 33,003 |
2024-02-07 | $4.99 | $5.06 | $4.85 | $5.01 | $5.01 | 67,647 |
2024-02-06 | $4.96 | $5.05 | $4.81 | $4.99 | $4.99 | 47,439 |
2024-02-05 | $5.07 | $5.07 | $4.89 | $5.05 | $5.05 | 45,355 |
2024-02-02 | $5.16 | $5.17 | $5.06 | $5.10 | $5.10 | 52,546 |
2024-02-01 | $5.12 | $5.19 | $5.08 | $5.17 | $5.17 | 19,638 |
2024-01-31 | $5.19 | $5.19 | $5.05 | $5.06 | $5.06 | 37,215 |
2024-01-30 | $4.99 | $5.17 | $4.99 | $5.15 | $5.15 | 48,436 |
2024-01-29 | $4.91 | $5.01 | $4.89 | $4.99 | $4.99 | 91,590 |
2024-01-26 | $4.93 | $5.05 | $4.87 | $4.98 | $4.98 | 16,183 |
2024-01-25 | $5.00 | $5.02 | $4.90 | $4.91 | $4.91 | 30,529 |
2024-01-24 | $5.01 | $5.09 | $4.96 | $4.98 | $4.98 | 39,723 |
2024-01-23 | $4.97 | $5.10 | $4.97 | $5.02 | $5.02 | 37,583 |
2024-01-22 | $5.06 | $5.10 | $4.87 | $5.04 | $5.04 | 128,281 |
2024-01-19 | $5.04 | $5.14 | $4.97 | $5.01 | $5.01 | 97,563 |
2024-01-18 | $4.87 | $5.17 | $4.87 | $5.08 | $5.08 | 123,989 |
2024-01-17 | $5.15 | $5.26 | $4.76 | $4.86 | $4.86 | 236,837 |
2024-01-16 | $5.22 | $5.32 | $5.16 | $5.18 | $5.18 | 72,835 |
2024-01-12 | $5.27 | $5.37 | $5.20 | $5.25 | $5.25 | 37,654 |
2024-01-11 | $5.34 | $5.41 | $5.21 | $5.21 | $5.21 | 78,729 |
2024-01-10 | $5.28 | $5.37 | $5.28 | $5.36 | $5.36 | 25,140 |
2024-01-09 | $5.36 | $5.45 | $5.27 | $5.27 | $5.27 | 81,687 |
2024-01-08 | $5.23 | $5.45 | $5.21 | $5.32 | $5.32 | 80,719 |
2024-01-05 | $5.22 | $5.30 | $5.20 | $5.21 | $5.21 | 47,235 |
2024-01-04 | $5.21 | $5.33 | $5.21 | $5.29 | $5.29 | 32,558 |
2024-01-03 | $5.30 | $5.40 | $5.21 | $5.26 | $5.26 | 81,794 |
2024-01-02 | $5.33 | $5.51 | $5.25 | $5.30 | $5.30 | 170,773 |
2023-12-29 | $5.20 | $5.35 | $5.17 | $5.29 | $5.29 | 50,518 |
2023-12-28 | $5.27 | $5.31 | $5.12 | $5.23 | $5.23 | 37,407 |
2023-12-27 | $5.17 | $5.39 | $5.16 | $5.29 | $5.29 | 62,905 |
2023-12-26 | $5.06 | $5.29 | $5.00 | $5.20 | $5.20 | 62,265 |
2023-12-22 | $5.30 | $5.34 | $5.15 | $5.18 | $5.18 | 42,773 |
2023-12-21 | $5.16 | $5.34 | $5.16 | $5.28 | $5.28 | 49,551 |
2023-12-20 | $5.21 | $5.26 | $5.11 | $5.21 | $5.21 | 47,734 |
2023-12-19 | $5.41 | $5.41 | $5.21 | $5.24 | $5.24 | 40,518 |
2023-12-18 | $5.33 | $5.45 | $5.23 | $5.39 | $5.39 | 62,575 |
2023-12-15 | $5.37 | $5.41 | $5.26 | $5.29 | $5.29 | 40,137 |
2023-12-14 | $5.16 | $5.40 | $5.16 | $5.39 | $5.39 | 60,122 |
2023-12-13 | $5.01 | $5.27 | $4.98 | $5.18 | $5.18 | 43,495 |
2023-12-12 | $4.99 | $5.12 | $4.92 | $5.01 | $5.01 | 44,481 |
2023-12-11 | $5.00 | $5.10 | $4.88 | $4.96 | $4.96 | 103,133 |
2023-12-08 | $5.30 | $5.35 | $5.00 | $5.02 | $5.02 | 58,979 |
2023-12-07 | $5.29 | $5.39 | $5.24 | $5.30 | $5.30 | 80,395 |
2023-12-06 | $5.25 | $5.41 | $5.20 | $5.34 | $5.34 | 33,617 |
2023-12-05 | $5.44 | $5.45 | $5.16 | $5.25 | $5.25 | 70,116 |
2023-12-04 | $5.24 | $5.48 | $5.22 | $5.40 | $5.40 | 177,293 |
2023-12-01 | $4.90 | $5.22 | $4.90 | $5.22 | $5.22 | 94,118 |
2023-11-30 | $4.79 | $5.00 | $4.77 | $4.90 | $4.90 | 48,353 |
2023-11-29 | $4.85 | $4.96 | $4.75 | $4.84 | $4.84 | 35,246 |
2023-11-28 | $4.95 | $4.96 | $4.83 | $4.83 | $4.83 | 15,213 |
2023-11-27 | $4.93 | $5.00 | $4.89 | $4.92 | $4.92 | 56,820 |
2023-11-24 | $4.73 | $4.93 | $4.73 | $4.93 | $4.93 | 18,975 |
2023-11-22 | $4.77 | $4.80 | $4.66 | $4.69 | $4.69 | 21,311 |
2023-11-21 | $4.83 | $4.88 | $4.71 | $4.72 | $4.72 | 40,142 |
2023-11-20 | $4.62 | $4.85 | $4.55 | $4.78 | $4.78 | 83,184 |
2023-11-17 | $4.55 | $4.63 | $4.51 | $4.62 | $4.62 | 25,402 |
2023-11-16 | $4.60 | $4.63 | $4.48 | $4.49 | $4.49 | 15,976 |
2023-11-15 | $4.51 | $4.65 | $4.49 | $4.60 | $4.60 | 48,811 |
2023-11-14 | $4.54 | $4.68 | $4.48 | $4.48 | $4.48 | 65,961 |
2023-11-13 | $4.33 | $4.62 | $4.31 | $4.62 | $4.62 | 69,885 |
2023-11-10 | $4.36 | $4.41 | $4.30 | $4.30 | $4.30 | 21,296 |
2023-11-09 | $4.28 | $4.43 | $4.28 | $4.39 | $4.39 | 42,110 |
2023-11-08 | $4.20 | $4.26 | $4.16 | $4.26 | $4.26 | 15,469 |
2023-11-07 | $4.15 | $4.25 | $4.10 | $4.20 | $4.20 | 70,130 |
2023-11-06 | $3.98 | $4.04 | $3.98 | $4.00 | $4.00 | 21,232 |
2023-11-03 | $4.00 | $4.07 | $3.98 | $3.98 | $3.98 | 37,559 |
2023-11-02 | $4.02 | $4.04 | $3.99 | $3.99 | $3.99 | 17,062 |
2023-11-01 | $4.01 | $4.04 | $3.99 | $4.03 | $4.03 | 8,822 |
2023-10-31 | $4.01 | $4.07 | $4.00 | $4.00 | $4.00 | 11,763 |
2023-10-30 | $4.05 | $4.07 | $4.01 | $4.05 | $4.05 | 18,588 |
2023-10-27 | $4.08 | $4.09 | $4.01 | $4.01 | $4.01 | 14,450 |
2023-10-26 | $4.19 | $4.19 | $4.04 | $4.04 | $4.04 | 43,722 |
2023-10-25 | $4.19 | $4.20 | $4.16 | $4.16 | $4.16 | 17,822 |
2023-10-24 | $4.10 | $4.20 | $4.10 | $4.16 | $4.16 | 14,427 |
2023-10-23 | $4.11 | $4.17 | $4.10 | $4.10 | $4.10 | 25,969 |
2023-10-20 | $4.05 | $4.14 | $4.05 | $4.13 | $4.13 | 16,663 |
2023-10-19 | $4.05 | $4.10 | $4.05 | $4.06 | $4.06 | 7,322 |
2023-10-18 | $4.08 | $4.12 | $4.05 | $4.07 | $4.07 | 18,516 |
2023-10-17 | $4.03 | $4.16 | $4.00 | $4.05 | $4.05 | 39,560 |
2023-10-16 | $4.12 | $4.14 | $4.03 | $4.05 | $4.05 | 16,638 |
2023-10-13 | $4.04 | $4.09 | $4.02 | $4.02 | $4.02 | 47,484 |
2023-10-12 | $4.04 | $4.06 | $4.01 | $4.04 | $4.04 | 14,522 |
2023-10-11 | $4.12 | $4.19 | $3.93 | $4.05 | $4.05 | 42,382 |
2023-10-10 | $4.16 | $4.17 | $4.07 | $4.07 | $4.07 | 43,430 |
2023-10-09 | $4.10 | $4.29 | $4.10 | $4.11 | $4.11 | 37,786 |
2023-10-06 | $4.15 | $4.19 | $4.14 | $4.15 | $4.15 | 8,801 |
2023-10-05 | $4.12 | $4.21 | $4.10 | $4.12 | $4.12 | 25,158 |
2023-10-04 | $4.11 | $4.17 | $4.10 | $4.14 | $4.14 | 15,763 |
2023-10-03 | $4.14 | $4.22 | $4.10 | $4.10 | $4.10 | 29,407 |
2023-10-02 | $4.29 | $4.29 | $4.14 | $4.16 | $4.16 | 34,652 |
2023-09-29 | $4.23 | $4.40 | $4.23 | $4.34 | $4.34 | 23,588 |
2023-09-28 | $4.24 | $4.27 | $4.23 | $4.23 | $4.23 | 1,759 |
2023-09-27 | $4.19 | $4.28 | $4.12 | $4.24 | $4.24 | 12,834 |
2023-09-26 | $4.12 | $4.26 | $4.11 | $4.20 | $4.20 | 54,955 |
2023-09-25 | $4.16 | $4.28 | $4.14 | $4.14 | $4.14 | 10,019 |
2023-09-22 | $4.18 | $4.19 | $4.16 | $4.16 | $4.16 | 11,494 |
2023-09-21 | $4.23 | $4.23 | $4.14 | $4.14 | $4.14 | 89,501 |
2023-09-20 | $4.26 | $4.32 | $4.22 | $4.22 | $4.22 | 61,416 |
2023-09-19 | $4.26 | $4.28 | $4.21 | $4.28 | $4.28 | 22,804 |
2023-09-18 | $4.24 | $4.29 | $4.16 | $4.28 | $4.28 | 64,829 |
2023-09-15 | $4.24 | $4.29 | $4.21 | $4.24 | $4.24 | 48,347 |
2023-09-14 | $4.34 | $4.35 | $4.22 | $4.28 | $4.28 | 23,970 |
2023-09-13 | $4.24 | $4.33 | $4.24 | $4.31 | $4.31 | 49,864 |
2023-09-12 | $4.30 | $4.36 | $4.24 | $4.25 | $4.25 | 35,524 |
2023-09-11 | $4.30 | $4.37 | $4.25 | $4.30 | $4.30 | 69,496 |
2023-09-08 | $4.48 | $4.54 | $4.23 | $4.23 | $4.23 | 109,192 |
2023-09-07 | $4.59 | $4.64 | $4.47 | $4.50 | $4.50 | 20,115 |
2023-09-06 | $4.57 | $4.63 | $4.51 | $4.59 | $4.59 | 75,375 |
2023-09-05 | $4.53 | $4.60 | $4.37 | $4.55 | $4.55 | 46,956 |
2023-09-01 | $4.40 | $4.69 | $4.40 | $4.51 | $4.51 | 41,544 |
2023-08-31 | $4.57 | $4.61 | $4.43 | $4.43 | $4.43 | 62,624 |
2023-08-30 | $4.75 | $4.77 | $4.55 | $4.59 | $4.59 | 57,133 |
2023-08-29 | $4.83 | $4.88 | $4.71 | $4.79 | $4.79 | 66,772 |
2023-08-28 | $4.58 | $4.89 | $4.55 | $4.82 | $4.82 | 92,180 |
2023-08-25 | $4.57 | $4.65 | $4.40 | $4.55 | $4.55 | 47,331 |
2023-08-24 | $5.18 | $5.22 | $4.51 | $4.57 | $4.57 | 144,138 |
2023-08-23 | $4.45 | $5.24 | $4.43 | $5.18 | $5.18 | 417,898 |
2023-08-22 | $4.49 | $4.70 | $4.31 | $4.46 | $4.46 | 329,486 |
2023-08-21 | $4.15 | $4.49 | $4.13 | $4.49 | $4.49 | 106,982 |
2023-08-18 | $4.02 | $4.14 | $4.02 | $4.14 | $4.14 | 18,112 |
2023-08-17 | $4.11 | $4.11 | $4.03 | $4.04 | $4.04 | 34,441 |
2023-08-16 | $4.00 | $4.11 | $3.98 | $4.08 | $4.08 | 164,939 |
2023-08-15 | $4.05 | $4.05 | $3.95 | $3.95 | $3.95 | 31,070 |
2023-08-14 | $4.00 | $4.11 | $3.97 | $4.11 | $4.11 | 28,580 |
2023-08-11 | $3.95 | $4.02 | $3.95 | $4.00 | $4.00 | 44,363 |
2023-08-10 | $3.93 | $3.98 | $3.92 | $3.98 | $3.98 | 20,627 |
2023-08-09 | $3.96 | $3.99 | $3.93 | $3.95 | $3.95 | 51,372 |
2023-08-08 | $3.93 | $3.98 | $3.86 | $3.95 | $3.95 | 33,273 |
2023-08-07 | $3.86 | $3.93 | $3.86 | $3.91 | $3.91 | 19,851 |
2023-08-04 | $3.87 | $3.90 | $3.85 | $3.85 | $3.85 | 13,033 |
2023-08-03 | $3.92 | $3.95 | $3.82 | $3.89 | $3.89 | 26,815 |
2023-08-02 | $3.93 | $3.93 | $3.89 | $3.92 | $3.92 | 34,529 |
2023-08-01 | $3.92 | $3.96 | $3.92 | $3.94 | $3.94 | 20,552 |
2023-07-31 | $3.94 | $3.99 | $3.92 | $3.93 | $3.93 | 27,363 |
2023-07-28 | $3.93 | $3.98 | $3.93 | $3.94 | $3.94 | 20,796 |
2023-07-27 | $3.92 | $4.00 | $3.92 | $3.93 | $3.93 | 16,352 |
2023-07-26 | $3.92 | $3.94 | $3.92 | $3.94 | $3.94 | 8,105 |
2023-07-25 | $3.92 | $3.93 | $3.90 | $3.90 | $3.90 | 24,821 |
2023-07-24 | $3.90 | $3.93 | $3.90 | $3.92 | $3.92 | 11,143 |
2023-07-21 | $3.90 | $3.94 | $3.87 | $3.91 | $3.91 | 23,705 |
2023-07-20 | $3.91 | $3.92 | $3.87 | $3.90 | $3.90 | 17,012 |
2023-07-19 | $3.88 | $3.95 | $3.88 | $3.92 | $3.92 | 11,163 |
2023-07-18 | $3.97 | $3.97 | $3.88 | $3.92 | $3.92 | 32,379 |
2023-07-17 | $3.81 | $3.94 | $3.80 | $3.91 | $3.91 | 20,882 |
2023-07-14 | $3.80 | $3.88 | $3.80 | $3.82 | $3.82 | 17,046 |
2023-07-13 | $3.91 | $3.91 | $3.78 | $3.82 | $3.82 | 36,265 |
2023-07-12 | $3.91 | $3.94 | $3.90 | $3.90 | $3.90 | 12,364 |
2023-07-11 | $4.00 | $4.00 | $3.90 | $3.93 | $3.93 | 11,309 |
2023-07-10 | $3.92 | $3.95 | $3.92 | $3.93 | $3.93 | 9,872 |
2023-07-07 | $3.98 | $3.98 | $3.91 | $3.91 | $3.91 | 11,535 |
2023-07-06 | $3.93 | $3.96 | $3.90 | $3.94 | $3.94 | 13,000 |
2023-07-05 | $3.93 | $4.00 | $3.93 | $3.94 | $3.94 | 13,410 |
2023-07-03 | $4.00 | $4.00 | $3.95 | $3.95 | $3.95 | 10,921 |
2023-06-30 | $3.94 | $3.99 | $3.94 | $3.98 | $3.98 | 24,391 |
2023-06-29 | $3.93 | $4.00 | $3.93 | $3.97 | $3.97 | 10,704 |
2023-06-28 | $3.94 | $3.98 | $3.92 | $3.95 | $3.95 | 13,805 |
2023-06-27 | $3.94 | $3.94 | $3.91 | $3.94 | $3.94 | 14,615 |
2023-06-26 | $3.94 | $4.00 | $3.89 | $3.94 | $3.94 | 22,494 |
2023-06-23 | $4.00 | $4.00 | $3.85 | $4.00 | $4.00 | 35,178 |
2023-06-22 | $3.90 | $4.00 | $3.85 | $3.91 | $3.91 | 28,107 |
2023-06-21 | $3.84 | $3.91 | $3.83 | $3.91 | $3.91 | 7,894 |
2023-06-20 | $3.81 | $3.86 | $3.77 | $3.86 | $3.86 | 15,863 |
2023-06-16 | $3.77 | $3.82 | $3.72 | $3.82 | $3.82 | 26,368 |
2023-06-15 | $3.78 | $3.88 | $3.70 | $3.81 | $3.81 | 23,365 |
2023-06-14 | $3.79 | $3.88 | $3.79 | $3.82 | $3.82 | 14,215 |
2023-06-13 | $3.80 | $3.90 | $3.80 | $3.83 | $3.83 | 12,919 |
2023-06-12 | $3.80 | $3.83 | $3.72 | $3.83 | $3.83 | 38,173 |
2023-06-09 | $3.86 | $3.93 | $3.80 | $3.80 | $3.80 | 40,615 |
2023-06-08 | $4.06 | $4.11 | $3.90 | $3.91 | $3.91 | 113,592 |
2023-06-07 | $3.80 | $4.24 | $3.78 | $4.05 | $4.05 | 291,188 |
2023-06-06 | $3.70 | $3.78 | $3.70 | $3.78 | $3.78 | 21,819 |
2023-06-05 | $3.68 | $3.73 | $3.68 | $3.71 | $3.71 | 8,200 |
2023-06-02 | $3.70 | $3.70 | $3.68 | $3.69 | $3.69 | 149,122 |
2023-06-01 | $3.70 | $3.74 | $3.70 | $3.71 | $3.71 | 20,340 |
2023-05-31 | $3.74 | $3.75 | $3.71 | $3.72 | $3.72 | 16,950 |
2023-05-30 | $3.79 | $3.79 | $3.74 | $3.75 | $3.75 | 24,834 |
2023-05-26 | $3.76 | $3.79 | $3.74 | $3.78 | $3.78 | 21,630 |
2023-05-25 | $3.78 | $3.79 | $3.75 | $3.76 | $3.76 | 35,521 |
2023-05-24 | $3.83 | $3.93 | $3.80 | $3.82 | $3.82 | 33,637 |
2023-05-23 | $3.82 | $3.85 | $3.82 | $3.84 | $3.84 | 27,416 |
2023-05-22 | $3.85 | $3.86 | $3.81 | $3.82 | $3.82 | 99,350 |
2023-05-19 | $3.87 | $3.87 | $3.81 | $3.81 | $3.81 | 17,347 |
2023-05-18 | $3.89 | $3.89 | $3.84 | $3.89 | $3.89 | 25,154 |
2023-05-17 | $3.85 | $3.90 | $3.85 | $3.86 | $3.86 | 24,652 |
2023-05-16 | $3.90 | $3.90 | $3.86 | $3.90 | $3.90 | 21,706 |
2023-05-15 | $3.86 | $3.89 | $3.86 | $3.87 | $3.87 | 29,589 |
2023-05-12 | $3.90 | $3.92 | $3.86 | $3.86 | $3.86 | 75,675 |
2023-05-11 | $3.93 | $3.94 | $3.91 | $3.91 | $3.91 | 37,559 |
2023-05-10 | $3.98 | $3.98 | $3.92 | $3.96 | $3.96 | 56,577 |
2023-05-09 | $3.98 | $4.19 | $3.96 | $3.97 | $3.97 | 29,155 |
2023-05-08 | $3.97 | $4.04 | $3.97 | $4.02 | $4.02 | 31,085 |
2023-05-05 | $4.00 | $4.01 | $3.96 | $3.96 | $3.96 | 32,293 |
2023-05-04 | $4.03 | $4.03 | $3.98 | $4.00 | $4.00 | 15,544 |
2023-05-03 | $4.05 | $4.05 | $4.00 | $4.00 | $4.00 | 38,106 |
2023-05-02 | $4.04 | $4.05 | $4.01 | $4.03 | $4.03 | 11,152 |
2023-05-01 | $4.00 | $4.04 | $4.00 | $4.03 | $4.03 | 12,586 |
2023-04-28 | $4.15 | $4.15 | $3.97 | $4.03 | $4.03 | 19,016 |
2023-04-27 | $4.04 | $4.09 | $3.98 | $4.05 | $4.05 | 11,871 |
2023-04-26 | $4.02 | $4.04 | $3.98 | $3.99 | $3.99 | 14,061 |
2023-04-25 | $4.01 | $4.04 | $3.99 | $4.00 | $4.00 | 24,296 |
2023-04-24 | $4.03 | $4.05 | $3.99 | $4.02 | $4.02 | 18,025 |
2023-04-21 | $4.02 | $4.05 | $3.99 | $3.99 | $3.99 | 26,211 |
2023-04-20 | $4.03 | $4.06 | $3.99 | $4.02 | $4.02 | 23,123 |
2023-04-19 | $4.10 | $4.10 | $4.01 | $4.03 | $4.03 | 24,172 |
2023-04-18 | $4.09 | $4.12 | $4.04 | $4.09 | $4.09 | 17,101 |
2023-04-17 | $4.05 | $4.11 | $4.02 | $4.11 | $4.11 | 27,539 |
2023-04-14 | $4.11 | $4.16 | $3.96 | $4.02 | $4.02 | 60,257 |
2023-04-13 | $4.12 | $4.18 | $4.09 | $4.14 | $4.14 | 17,080 |
2023-04-12 | $4.09 | $4.16 | $4.08 | $4.15 | $4.15 | 19,626 |
2023-04-11 | $4.07 | $4.13 | $4.07 | $4.10 | $4.10 | 21,476 |
2023-04-10 | $4.10 | $4.17 | $4.08 | $4.08 | $4.08 | 16,314 |
2023-04-06 | $4.10 | $4.17 | $4.10 | $4.13 | $4.13 | 8,419 |
2023-04-05 | $4.16 | $4.16 | $4.07 | $4.12 | $4.12 | 20,546 |
2023-04-04 | $4.08 | $4.15 | $4.07 | $4.08 | $4.08 | 22,555 |
2023-04-03 | $4.14 | $4.21 | $4.09 | $4.09 | $4.09 | 15,573 |
2023-03-31 | $4.09 | $4.16 | $4.09 | $4.16 | $4.16 | 16,361 |
2023-03-30 | $4.10 | $4.15 | $4.09 | $4.09 | $4.09 | 11,976 |
2023-03-29 | $4.12 | $4.17 | $4.12 | $4.17 | $4.17 | 43,911 |
2023-03-28 | $4.09 | $4.12 | $4.08 | $4.08 | $4.08 | 15,842 |
2023-03-27 | $4.11 | $4.13 | $4.10 | $4.12 | $4.12 | 18,771 |
2023-03-24 | $4.06 | $4.13 | $4.06 | $4.12 | $4.12 | 21,226 |
2023-03-23 | $4.12 | $4.14 | $4.01 | $4.06 | $4.06 | 33,134 |
2023-03-22 | $4.08 | $4.13 | $4.08 | $4.10 | $4.10 | 28,122 |
2023-03-21 | $3.98 | $4.17 | $3.98 | $4.11 | $4.11 | 37,552 |
2023-03-20 | $4.02 | $4.09 | $4.01 | $4.03 | $4.03 | 19,223 |
2023-03-17 | $4.00 | $4.06 | $4.00 | $4.01 | $4.01 | 31,250 |
2023-03-16 | $3.94 | $4.06 | $3.94 | $4.04 | $4.04 | 22,106 |
2023-03-15 | $3.96 | $4.00 | $3.93 | $3.94 | $3.94 | 17,874 |
2023-03-14 | $3.96 | $4.06 | $3.94 | $3.97 | $3.97 | 34,799 |
2023-03-13 | $3.90 | $3.95 | $3.90 | $3.91 | $3.91 | 36,375 |
2023-03-10 | $4.07 | $4.07 | $3.90 | $3.91 | $3.91 | 35,712 |
2023-03-09 | $4.19 | $4.19 | $4.05 | $4.07 | $4.07 | 24,440 |
2023-03-08 | $4.13 | $4.15 | $4.11 | $4.15 | $4.15 | 4,027 |
2023-03-07 | $4.11 | $4.17 | $4.11 | $4.12 | $4.12 | 8,349 |
2023-03-06 | $4.15 | $4.22 | $4.12 | $4.13 | $4.13 | 36,169 |
2023-03-03 | $4.10 | $4.18 | $4.10 | $4.17 | $4.17 | 26,171 |
2023-03-02 | $4.16 | $4.22 | $4.08 | $4.13 | $4.13 | 14,204 |
2023-03-01 | $4.19 | $4.23 | $4.19 | $4.19 | $4.19 | 15,491 |
2023-02-28 | $4.23 | $4.25 | $4.18 | $4.21 | $4.21 | 30,796 |
2023-02-27 | $4.23 | $4.30 | $4.22 | $4.25 | $4.25 | 14,996 |
2023-02-24 | $4.25 | $4.25 | $4.23 | $4.24 | $4.24 | 9,252 |
2023-02-23 | $4.21 | $4.28 | $4.21 | $4.25 | $4.25 | 18,511 |
2023-02-22 | $4.21 | $4.24 | $4.21 | $4.22 | $4.22 | 23,339 |
2023-02-21 | $4.34 | $4.34 | $4.22 | $4.24 | $4.24 | 24,443 |
2023-02-17 | $4.32 | $4.35 | $4.29 | $4.34 | $4.34 | 9,170 |
2023-02-16 | $4.29 | $4.38 | $4.29 | $4.35 | $4.35 | 23,165 |
2023-02-15 | $4.31 | $4.37 | $4.26 | $4.32 | $4.32 | 26,973 |
2023-02-14 | $4.33 | $4.37 | $4.27 | $4.31 | $4.31 | 5,895 |
2023-02-13 | $4.31 | $4.38 | $4.28 | $4.31 | $4.31 | 37,680 |
2023-02-10 | $4.28 | $4.34 | $4.26 | $4.26 | $4.26 | 17,359 |
2023-02-09 | $4.36 | $4.36 | $4.31 | $4.31 | $4.31 | 23,077 |
2023-02-08 | $4.38 | $4.40 | $4.31 | $4.36 | $4.36 | 33,967 |
2023-02-07 | $4.29 | $4.40 | $4.22 | $4.39 | $4.39 | 59,749 |
2023-02-06 | $4.20 | $4.33 | $4.18 | $4.28 | $4.28 | 81,255 |
2023-02-03 | $4.21 | $4.24 | $4.18 | $4.21 | $4.21 | 33,619 |
2023-02-02 | $4.16 | $4.20 | $4.16 | $4.17 | $4.17 | 26,873 |
2023-02-01 | $4.17 | $4.18 | $4.13 | $4.17 | $4.17 | 30,305 |
2023-01-31 | $4.11 | $4.17 | $4.11 | $4.14 | $4.14 | 19,126 |
2023-01-30 | $4.05 | $4.14 | $4.04 | $4.11 | $4.11 | 42,978 |
2023-01-27 | $4.10 | $4.17 | $4.05 | $4.08 | $4.08 | 61,590 |
2023-01-26 | $4.10 | $4.17 | $4.09 | $4.14 | $4.14 | 53,409 |
2023-01-25 | $4.18 | $4.18 | $4.10 | $4.11 | $4.11 | 79,949 |
2023-01-24 | $4.10 | $4.19 | $4.08 | $4.17 | $4.17 | 65,144 |
2023-01-23 | $4.15 | $4.15 | $4.08 | $4.11 | $4.11 | 34,774 |
2023-01-20 | $4.14 | $4.18 | $4.14 | $4.15 | $4.15 | 20,149 |
2023-01-19 | $4.14 | $4.19 | $4.12 | $4.15 | $4.15 | 27,419 |
2023-01-18 | $4.14 | $4.19 | $4.14 | $4.15 | $4.15 | 40,669 |
2023-01-17 | $4.15 | $4.19 | $4.13 | $4.15 | $4.15 | 45,382 |
2023-01-13 | $4.05 | $4.19 | $4.05 | $4.14 | $4.14 | 30,171 |
2023-01-12 | $4.08 | $4.15 | $4.04 | $4.12 | $4.12 | 64,793 |
2023-01-11 | $4.08 | $4.13 | $4.03 | $4.09 | $4.09 | 70,958 |
2023-01-10 | $4.16 | $4.18 | $4.04 | $4.06 | $4.06 | 103,157 |
2023-01-09 | $4.12 | $4.20 | $4.08 | $4.16 | $4.16 | 46,393 |
2023-01-06 | $4.10 | $4.22 | $4.10 | $4.14 | $4.14 | 41,407 |
2023-01-05 | $4.08 | $4.15 | $4.04 | $4.11 | $4.11 | 34,886 |
2023-01-04 | $4.03 | $4.11 | $4.02 | $4.05 | $4.05 | 46,453 |
2023-01-03 | $4.00 | $4.06 | $3.95 | $4.00 | $4.00 | 124,534 |
2022-12-30 | $3.95 | $4.04 | $3.90 | $4.02 | $4.02 | 117,764 |
2022-12-29 | $3.99 | $4.04 | $3.96 | $3.97 | $3.97 | 98,603 |
2022-12-28 | $3.98 | $4.06 | $3.81 | $4.00 | $4.00 | 127,874 |
2022-12-27 | $3.99 | $4.02 | $3.95 | $3.98 | $3.98 | 65,808 |
2022-12-23 | $4.01 | $4.06 | $4.01 | $4.02 | $4.02 | 30,517 |
2022-12-22 | $4.04 | $4.05 | $4.00 | $4.01 | $4.01 | 39,624 |
2022-12-21 | $4.01 | $4.09 | $4.01 | $4.06 | $4.06 | 33,609 |
2022-12-20 | $4.00 | $4.08 | $4.00 | $4.04 | $4.04 | 29,238 |
2022-12-19 | $4.09 | $4.09 | $4.00 | $4.02 | $4.02 | 33,663 |
2022-12-16 | $4.05 | $4.09 | $4.04 | $4.09 | $4.09 | 31,017 |
2022-12-15 | $4.13 | $4.13 | $4.03 | $4.09 | $4.09 | 25,641 |
2022-12-14 | $4.01 | $4.11 | $4.01 | $4.07 | $4.07 | 31,455 |
2022-12-13 | $4.02 | $4.06 | $4.01 | $4.04 | $4.04 | 34,835 |
2022-12-12 | $4.07 | $4.07 | $4.00 | $4.01 | $4.01 | 26,231 |
2022-12-09 | $4.06 | $4.12 | $4.00 | $4.01 | $4.01 | 61,356 |
2022-12-08 | $4.03 | $4.10 | $4.02 | $4.09 | $4.09 | 43,545 |
2022-12-07 | $4.01 | $4.06 | $4.00 | $4.03 | $4.03 | 15,751 |
2022-12-06 | $3.98 | $4.06 | $3.97 | $4.04 | $4.04 | 28,902 |
2022-12-05 | $3.93 | $4.07 | $3.93 | $4.00 | $4.00 | 48,001 |
2022-12-02 | $4.02 | $4.13 | $4.02 | $4.08 | $4.08 | 43,783 |
2022-12-01 | $4.09 | $4.12 | $4.05 | $4.09 | $4.09 | 17,383 |
2022-11-30 | $4.04 | $4.09 | $4.03 | $4.05 | $4.05 | 25,344 |
2022-11-29 | $4.04 | $4.12 | $4.04 | $4.04 | $4.04 | 50,471 |
2022-11-28 | $4.10 | $4.11 | $4.03 | $4.05 | $4.05 | 90,337 |
2022-11-25 | $4.13 | $4.15 | $4.12 | $4.15 | $4.15 | 17,800 |
2022-11-23 | $4.11 | $4.19 | $4.09 | $4.11 | $4.11 | 150,339 |
2022-11-22 | $4.13 | $4.19 | $4.05 | $4.12 | $4.12 | 311,950 |
2022-11-21 | $4.09 | $4.18 | $4.08 | $4.17 | $4.17 | 78,258 |
2022-11-18 | $4.13 | $4.16 | $4.09 | $4.14 | $4.14 | 44,173 |
2022-11-17 | $4.14 | $4.15 | $4.11 | $4.13 | $4.13 | 31,063 |
2022-11-16 | $4.13 | $4.18 | $4.08 | $4.14 | $4.14 | 92,495 |
2022-11-15 | $4.18 | $4.20 | $4.11 | $4.17 | $4.17 | 91,878 |
2022-11-14 | $4.15 | $4.18 | $4.07 | $4.15 | $4.15 | 74,453 |
2022-11-11 | $4.00 | $4.18 | $4.00 | $4.15 | $4.15 | 159,400 |
2022-11-10 | $3.92 | $4.11 | $3.92 | $4.09 | $4.09 | 78,253 |
2022-11-09 | $4.01 | $4.10 | $4.00 | $4.02 | $4.02 | 57,251 |
2022-11-08 | $4.05 | $4.09 | $4.02 | $4.06 | $4.06 | 73,748 |
2022-11-07 | $4.05 | $4.10 | $4.01 | $4.06 | $4.06 | 46,286 |
2022-11-04 | $3.92 | $4.11 | $3.92 | $4.06 | $4.06 | 50,157 |
2022-11-03 | $4.18 | $4.19 | $4.01 | $4.05 | $4.05 | 97,103 |
2022-11-02 | $4.18 | $4.20 | $4.11 | $4.15 | $4.15 | 29,981 |
2022-11-01 | $4.14 | $4.19 | $4.11 | $4.18 | $4.18 | 49,435 |
2022-10-31 | $4.11 | $4.19 | $4.11 | $4.14 | $4.14 | 14,250 |
2022-10-28 | $4.17 | $4.20 | $4.05 | $4.14 | $4.14 | 28,891 |
2022-10-27 | $4.09 | $4.14 | $4.08 | $4.13 | $4.13 | 22,715 |
2022-10-26 | $4.15 | $4.19 | $4.10 | $4.10 | $4.10 | 32,349 |
2022-10-25 | $4.11 | $4.19 | $4.09 | $4.14 | $4.14 | 59,662 |
2022-10-24 | $4.11 | $4.18 | $4.06 | $4.13 | $4.13 | 51,635 |
2022-10-21 | $4.10 | $4.18 | $4.09 | $4.14 | $4.14 | 20,984 |
2022-10-20 | $4.10 | $4.15 | $4.08 | $4.13 | $4.13 | 25,587 |
2022-10-19 | $4.06 | $4.15 | $4.06 | $4.12 | $4.12 | 26,275 |
2022-10-18 | $4.06 | $4.16 | $4.00 | $4.09 | $4.09 | 36,369 |
2022-10-17 | $3.99 | $4.07 | $3.99 | $4.06 | $4.06 | 22,262 |
2022-10-14 | $4.07 | $4.07 | $3.98 | $4.02 | $4.02 | 29,536 |
2022-10-13 | $3.90 | $4.04 | $3.89 | $4.02 | $4.02 | 29,005 |
2022-10-12 | $4.01 | $4.01 | $3.92 | $3.95 | $3.95 | 26,402 |
2022-10-11 | $3.91 | $4.04 | $3.90 | $4.04 | $4.04 | 42,679 |
2022-10-10 | $4.00 | $4.05 | $3.98 | $3.98 | $3.98 | 22,905 |
2022-10-07 | $4.00 | $4.09 | $3.98 | $4.01 | $4.01 | 26,643 |
2022-10-06 | $4.07 | $4.12 | $4.01 | $4.12 | $4.12 | 32,976 |
2022-10-05 | $4.07 | $4.15 | $4.04 | $4.11 | $4.11 | 17,925 |
2022-10-04 | $4.00 | $4.18 | $4.00 | $4.11 | $4.11 | 169,071 |
2022-10-03 | $4.02 | $4.10 | $4.02 | $4.04 | $4.04 | 22,977 |
2022-09-30 | $4.01 | $4.07 | $3.99 | $4.05 | $4.05 | 20,038 |
2022-09-29 | $4.04 | $4.09 | $4.00 | $4.06 | $4.06 | 19,546 |
2022-09-28 | $4.03 | $4.16 | $4.01 | $4.08 | $4.08 | 23,490 |
2022-09-27 | $4.02 | $4.07 | $3.99 | $4.05 | $4.05 | 34,873 |
2022-09-26 | $3.96 | $4.06 | $3.93 | $4.05 | $4.05 | 41,522 |
2022-09-23 | $3.95 | $3.99 | $3.91 | $3.99 | $3.99 | 48,803 |
2022-09-22 | $3.95 | $3.99 | $3.93 | $3.98 | $3.98 | 49,857 |
2022-09-21 | $3.93 | $4.04 | $3.92 | $3.99 | $3.99 | 37,799 |
2022-09-20 | $3.98 | $4.01 | $3.88 | $4.01 | $4.01 | 59,019 |
2022-09-19 | $4.00 | $4.02 | $3.92 | $4.02 | $4.02 | 45,569 |
2022-09-16 | $4.08 | $4.10 | $4.00 | $4.04 | $4.04 | 81,355 |
2022-09-15 | $4.13 | $4.19 | $4.04 | $4.09 | $4.09 | 42,304 |
2022-09-14 | $4.07 | $4.18 | $4.07 | $4.12 | $4.12 | 24,852 |
2022-09-13 | $4.10 | $4.14 | $4.06 | $4.14 | $4.14 | 27,573 |
2022-09-12 | $4.23 | $4.23 | $4.10 | $4.10 | $4.10 | 10,739 |
2022-09-09 | $4.04 | $4.25 | $4.04 | $4.20 | $4.20 | 34,386 |
2022-09-08 | $4.10 | $4.27 | $4.10 | $4.16 | $4.16 | 34,436 |
2022-09-07 | $4.06 | $4.13 | $4.05 | $4.10 | $4.10 | 21,303 |
2022-09-06 | $4.14 | $4.20 | $4.10 | $4.10 | $4.10 | 44,924 |
2022-09-02 | $4.22 | $4.24 | $4.16 | $4.16 | $4.16 | 29,454 |
2022-09-01 | $4.12 | $4.25 | $4.11 | $4.25 | $4.25 | 46,228 |
2022-08-31 | $4.18 | $4.19 | $4.13 | $4.13 | $4.13 | 21,029 |
2022-08-30 | $4.11 | $4.19 | $4.10 | $4.14 | $4.14 | 35,547 |
2022-08-29 | $4.18 | $4.22 | $4.09 | $4.10 | $4.10 | 81,959 |
2022-08-26 | $4.30 | $4.30 | $4.16 | $4.20 | $4.20 | 51,082 |
2022-08-25 | $4.30 | $4.33 | $4.23 | $4.23 | $4.23 | 43,280 |
2022-08-24 | $4.33 | $4.33 | $4.16 | $4.29 | $4.29 | 55,750 |
2022-08-23 | $4.25 | $4.35 | $4.25 | $4.30 | $4.30 | 35,971 |
2022-08-22 | $4.32 | $4.34 | $4.24 | $4.25 | $4.25 | 33,542 |
2022-08-19 | $4.40 | $4.43 | $4.30 | $4.32 | $4.32 | 60,415 |
2022-08-18 | $4.36 | $4.47 | $4.35 | $4.40 | $4.40 | 47,736 |
2022-08-17 | $4.33 | $4.42 | $4.33 | $4.37 | $4.37 | 41,308 |
2022-08-16 | $4.34 | $4.39 | $4.30 | $4.36 | $4.36 | 111,191 |
2022-08-15 | $4.45 | $4.49 | $4.36 | $4.39 | $4.39 | 64,823 |
2022-08-12 | $4.50 | $4.56 | $4.46 | $4.47 | $4.47 | 41,786 |
2022-08-11 | $4.50 | $4.58 | $4.42 | $4.52 | $4.52 | 51,501 |
2022-08-10 | $4.58 | $4.59 | $4.44 | $4.50 | $4.50 | 62,148 |
2022-08-09 | $4.68 | $4.76 | $4.53 | $4.53 | $4.53 | 50,271 |
2022-08-08 | $4.67 | $4.78 | $4.65 | $4.75 | $4.75 | 36,021 |
2022-08-05 | $4.90 | $4.99 | $4.65 | $4.65 | $4.65 | 316,486 |
2022-08-04 | $4.65 | $4.98 | $4.65 | $4.93 | $4.93 | 84,415 |
2022-08-03 | $4.71 | $4.77 | $4.65 | $4.65 | $4.65 | 22,085 |
2022-08-02 | $4.72 | $4.80 | $4.70 | $4.72 | $4.72 | 33,519 |
2022-08-01 | $4.81 | $4.93 | $4.73 | $4.76 | $4.76 | 61,817 |
2022-07-29 | $4.68 | $4.91 | $4.68 | $4.87 | $4.87 | 89,877 |
2022-07-28 | $4.58 | $4.80 | $4.50 | $4.76 | $4.76 | 128,151 |
2022-07-27 | $4.57 | $4.66 | $4.45 | $4.55 | $4.55 | 243,348 |
2022-07-26 | $4.59 | $4.66 | $4.49 | $4.61 | $4.61 | 58,464 |
2022-07-25 | $4.66 | $4.66 | $4.55 | $4.62 | $4.62 | 68,126 |
2022-07-22 | $4.63 | $4.66 | $4.59 | $4.65 | $4.65 | 47,602 |
2022-07-21 | $4.54 | $4.64 | $4.54 | $4.63 | $4.63 | 90,606 |
2022-07-20 | $4.57 | $4.59 | $4.49 | $4.58 | $4.58 | 52,607 |
2022-07-19 | $4.59 | $4.59 | $4.49 | $4.55 | $4.55 | 60,566 |
2022-07-18 | $4.52 | $4.58 | $4.49 | $4.53 | $4.53 | 69,345 |
2022-07-15 | $4.41 | $4.52 | $4.36 | $4.49 | $4.49 | 65,633 |
2022-07-14 | $4.37 | $4.47 | $4.30 | $4.42 | $4.42 | 60,813 |
2022-07-13 | $4.36 | $4.49 | $4.35 | $4.43 | $4.43 | 122,531 |
2022-07-12 | $4.42 | $4.48 | $4.28 | $4.37 | $4.37 | 130,460 |
2022-07-11 | $4.45 | $4.49 | $4.38 | $4.43 | $4.43 | 49,230 |
2022-07-08 | $4.44 | $4.50 | $4.42 | $4.45 | $4.45 | 52,944 |
2022-07-07 | $4.48 | $4.57 | $4.43 | $4.46 | $4.46 | 102,129 |
2022-07-06 | $4.44 | $4.55 | $4.39 | $4.50 | $4.50 | 84,601 |
2022-07-05 | $4.43 | $4.44 | $4.35 | $4.42 | $4.42 | 38,768 |
2022-07-01 | $4.46 | $4.48 | $4.40 | $4.45 | $4.45 | 39,123 |
2022-06-30 | $4.40 | $4.46 | $4.30 | $4.46 | $4.46 | 81,688 |
2022-06-29 | $4.31 | $4.41 | $4.21 | $4.41 | $4.41 | 44,919 |
2022-06-28 | $4.42 | $4.44 | $4.29 | $4.34 | $4.34 | 48,741 |
2022-06-27 | $4.31 | $4.49 | $4.30 | $4.41 | $4.41 | 88,644 |
2022-06-24 | $4.32 | $4.40 | $4.32 | $4.36 | $4.36 | 36,007 |
2022-06-23 | $4.35 | $4.38 | $4.22 | $4.28 | $4.28 | 154,800 |
2022-06-22 | $4.16 | $4.21 | $4.13 | $4.15 | $4.15 | 33,774 |
2022-06-21 | $4.16 | $4.20 | $4.07 | $4.18 | $4.18 | 54,065 |
2022-06-17 | $4.08 | $4.20 | $4.08 | $4.18 | $4.18 | 100,885 |
2022-06-16 | $4.17 | $4.17 | $4.04 | $4.10 | $4.10 | 78,784 |
2022-06-15 | $4.11 | $4.25 | $4.06 | $4.22 | $4.22 | 94,750 |
2022-06-14 | $4.13 | $4.19 | $4.11 | $4.12 | $4.12 | 70,024 |
2022-06-13 | $4.31 | $4.36 | $4.12 | $4.16 | $4.16 | 165,668 |
2022-06-10 | $4.51 | $4.54 | $4.39 | $4.46 | $4.46 | 70,261 |
2022-06-09 | $4.54 | $4.66 | $4.52 | $4.55 | $4.55 | 31,594 |
2022-06-08 | $4.53 | $4.66 | $4.53 | $4.61 | $4.61 | 48,363 |
2022-06-07 | $4.51 | $4.68 | $4.51 | $4.56 | $4.56 | 83,902 |
2022-06-06 | $4.59 | $4.66 | $4.55 | $4.55 | $4.55 | 74,785 |
2022-06-03 | $4.50 | $4.62 | $4.46 | $4.55 | $4.55 | 155,310 |
2022-06-02 | $4.49 | $4.55 | $4.46 | $4.52 | $4.52 | 59,198 |
2022-06-01 | $4.56 | $4.62 | $4.42 | $4.49 | $4.49 | 87,664 |
2022-05-31 | $4.49 | $4.64 | $4.43 | $4.51 | $4.51 | 63,795 |
2022-05-27 | $4.56 | $4.57 | $4.45 | $4.53 | $4.53 | 47,517 |
2022-05-26 | $4.58 | $4.69 | $4.52 | $4.56 | $4.56 | 76,974 |
2022-05-25 | $4.55 | $4.75 | $4.51 | $4.52 | $4.52 | 122,947 |
2022-05-24 | $4.66 | $4.66 | $4.42 | $4.55 | $4.55 | 105,622 |
2022-05-23 | $4.44 | $4.64 | $4.38 | $4.64 | $4.64 | 300,785 |
2022-05-20 | $4.23 | $4.49 | $4.20 | $4.40 | $4.40 | 538,575 |
2022-05-19 | $4.15 | $4.31 | $4.11 | $4.25 | $4.25 | 121,983 |
2022-05-18 | $4.19 | $4.25 | $4.03 | $4.14 | $4.14 | 126,261 |
2022-05-17 | $4.10 | $4.30 | $4.05 | $4.20 | $4.20 | 218,522 |
2022-05-16 | $4.03 | $4.23 | $3.97 | $4.05 | $4.05 | 219,481 |
2022-05-13 | $4.06 | $4.17 | $4.01 | $4.03 | $4.03 | 149,558 |
2022-05-12 | $3.85 | $4.05 | $3.85 | $4.04 | $4.04 | 129,548 |
2022-05-11 | $3.90 | $4.04 | $3.87 | $3.93 | $3.93 | 145,539 |
2022-05-10 | $4.02 | $4.06 | $3.90 | $3.90 | $3.90 | 127,585 |
2022-05-09 | $3.90 | $3.99 | $3.85 | $3.91 | $3.91 | 125,445 |
2022-05-06 | $4.06 | $4.12 | $4.00 | $4.00 | $4.00 | 54,413 |
2022-05-05 | $4.28 | $4.28 | $4.07 | $4.10 | $4.10 | 60,012 |
2022-05-04 | $4.20 | $4.40 | $4.12 | $4.33 | $4.33 | 79,717 |
2022-05-03 | $4.16 | $4.22 | $4.15 | $4.15 | $4.15 | 36,866 |
2022-05-02 | $4.06 | $4.21 | $4.06 | $4.20 | $4.20 | 74,856 |
2022-04-29 | $3.96 | $4.12 | $3.87 | $4.09 | $4.09 | 65,633 |
2022-04-28 | $3.92 | $4.07 | $3.86 | $4.00 | $4.00 | 80,628 |
2022-04-27 | $3.92 | $3.98 | $3.88 | $3.92 | $3.92 | 58,015 |
2022-04-26 | $3.99 | $4.00 | $3.88 | $3.92 | $3.92 | 96,901 |
2022-04-25 | $3.95 | $4.09 | $3.90 | $4.03 | $4.03 | 128,587 |
2022-04-22 | $3.97 | $4.07 | $3.93 | $3.95 | $3.95 | 111,469 |
2022-04-21 | $4.01 | $4.10 | $3.96 | $4.02 | $4.02 | 79,433 |
2022-04-20 | $4.09 | $4.14 | $3.99 | $4.12 | $4.12 | 84,566 |
2022-04-19 | $4.12 | $4.20 | $4.05 | $4.15 | $4.15 | 71,073 |
2022-04-18 | $4.13 | $4.18 | $3.93 | $4.14 | $4.14 | 115,668 |
2022-04-14 | $4.22 | $4.28 | $4.16 | $4.16 | $4.16 | 79,156 |
2022-04-13 | $4.26 | $4.36 | $4.16 | $4.27 | $4.27 | 119,109 |
2022-04-12 | $4.36 | $4.43 | $4.16 | $4.23 | $4.23 | 111,796 |
2022-04-11 | $4.25 | $4.41 | $4.20 | $4.32 | $4.32 | 435,110 |
2022-04-08 | $4.38 | $4.43 | $4.27 | $4.30 | $4.30 | 74,563 |
2022-04-07 | $4.35 | $4.37 | $4.18 | $4.37 | $4.37 | 65,928 |
2022-04-06 | $4.25 | $4.38 | $4.16 | $4.32 | $4.32 | 91,167 |
2022-04-05 | $4.45 | $4.49 | $4.22 | $4.28 | $4.28 | 64,339 |
2022-04-04 | $4.60 | $4.60 | $4.41 | $4.45 | $4.45 | 82,795 |
2022-04-01 | $4.28 | $4.39 | $4.25 | $4.37 | $4.37 | 103,454 |
2022-03-31 | $4.29 | $4.44 | $4.17 | $4.20 | $4.20 | 42,289 |
2022-03-30 | $4.42 | $4.55 | $4.30 | $4.32 | $4.32 | 91,381 |
2022-03-29 | $4.38 | $4.53 | $4.34 | $4.43 | $4.43 | 76,789 |
2022-03-28 | $4.15 | $4.46 | $4.15 | $4.41 | $4.41 | 107,468 |
2022-03-25 | $4.43 | $4.51 | $4.31 | $4.37 | $4.37 | 48,593 |
2022-03-24 | $4.47 | $4.54 | $4.37 | $4.43 | $4.43 | 51,939 |
2022-03-23 | $4.46 | $4.62 | $4.43 | $4.47 | $4.47 | 155,131 |
2022-03-22 | $4.44 | $4.58 | $4.41 | $4.51 | $4.51 | 124,892 |
2022-03-21 | $4.42 | $4.48 | $4.31 | $4.45 | $4.45 | 52,100 |
2022-03-18 | $4.40 | $4.50 | $4.32 | $4.46 | $4.46 | 143,438 |
2022-03-17 | $4.20 | $4.49 | $4.11 | $4.40 | $4.40 | 455,241 |
2022-03-16 | $3.99 | $4.19 | $3.90 | $4.18 | $4.18 | 139,492 |
2022-03-15 | $3.85 | $4.01 | $3.76 | $3.94 | $3.94 | 299,906 |
2022-03-14 | $3.98 | $4.10 | $3.86 | $3.88 | $3.88 | 261,931 |
2022-03-11 | $4.14 | $4.15 | $3.95 | $3.97 | $3.97 | 211,890 |
2022-03-10 | $4.06 | $4.21 | $4.03 | $4.15 | $4.15 | 208,225 |
2022-03-09 | $4.03 | $4.23 | $3.96 | $4.11 | $4.11 | 216,803 |
2022-03-08 | $3.88 | $4.11 | $3.88 | $3.98 | $3.98 | 163,871 |
2022-03-07 | $3.97 | $4.16 | $3.88 | $3.92 | $3.92 | 198,375 |
2022-03-04 | $4.06 | $4.11 | $3.96 | $4.00 | $4.00 | 141,539 |
2022-03-03 | $4.21 | $4.21 | $4.08 | $4.09 | $4.09 | 95,712 |
2022-03-02 | $4.28 | $4.31 | $4.13 | $4.19 | $4.19 | 121,051 |
2022-03-01 | $4.22 | $4.36 | $4.19 | $4.28 | $4.28 | 125,901 |
2022-02-28 | $4.05 | $4.35 | $4.01 | $4.25 | $4.25 | 243,512 |
2022-02-25 | $4.17 | $4.25 | $4.03 | $4.15 | $4.15 | 129,547 |
2022-02-24 | $3.97 | $4.25 | $3.92 | $4.16 | $4.16 | 195,331 |
2022-02-23 | $4.06 | $4.17 | $4.01 | $4.01 | $4.01 | 120,400 |
2022-02-22 | $4.13 | $4.17 | $3.97 | $4.03 | $4.03 | 268,009 |
2022-02-18 | $4.35 | $4.50 | $4.13 | $4.13 | $4.13 | 164,317 |
2022-02-17 | $4.57 | $4.57 | $4.30 | $4.34 | $4.34 | 175,424 |
2022-02-16 | $4.45 | $4.55 | $4.30 | $4.53 | $4.53 | 167,503 |
2022-02-15 | $4.43 | $4.59 | $4.41 | $4.48 | $4.48 | 95,028 |
2022-02-14 | $4.58 | $4.69 | $4.37 | $4.39 | $4.39 | 231,428 |
2022-02-11 | $4.76 | $4.85 | $4.58 | $4.62 | $4.62 | 67,562 |
2022-02-10 | $4.73 | $4.95 | $4.73 | $4.79 | $4.79 | 100,846 |
2022-02-09 | $4.71 | $4.92 | $4.61 | $4.86 | $4.86 | 119,917 |
2022-02-08 | $4.52 | $4.70 | $4.47 | $4.70 | $4.70 | 149,637 |
2022-02-07 | $4.59 | $4.69 | $4.50 | $4.50 | $4.50 | 134,616 |
2022-02-04 | $4.55 | $4.67 | $4.44 | $4.60 | $4.60 | 94,921 |
2022-02-03 | $4.57 | $4.66 | $4.52 | $4.58 | $4.58 | 80,963 |
2022-02-02 | $4.83 | $4.89 | $4.57 | $4.68 | $4.68 | 129,608 |
2022-02-01 | $4.79 | $4.92 | $4.70 | $4.89 | $4.89 | 149,639 |
2022-01-31 | $4.35 | $4.80 | $4.35 | $4.66 | $4.66 | 304,190 |
2022-01-28 | $4.31 | $4.43 | $4.26 | $4.34 | $4.34 | 340,815 |
2022-01-27 | $4.46 | $4.51 | $4.31 | $4.32 | $4.32 | 172,263 |
2022-01-26 | $4.60 | $4.75 | $4.37 | $4.47 | $4.47 | 285,896 |
2022-01-25 | $4.69 | $4.75 | $4.56 | $4.58 | $4.58 | 193,203 |
2022-01-24 | $4.76 | $4.84 | $4.41 | $4.76 | $4.76 | 649,735 |
2022-01-21 | $5.01 | $5.05 | $4.80 | $4.80 | $4.80 | 569,197 |
2022-01-20 | $5.26 | $5.34 | $5.02 | $5.06 | $5.06 | 178,558 |
2022-01-19 | $5.10 | $5.34 | $5.07 | $5.18 | $5.18 | 499,677 |
2022-01-18 | $5.53 | $5.60 | $5.10 | $5.15 | $5.15 | 407,089 |
2022-01-14 | $6.00 | $6.17 | $5.36 | $5.44 | $5.44 | 1,130,892 |
2022-01-13 | $5.95 | $6.11 | $5.82 | $6.07 | $6.07 | 411,685 |
2022-01-12 | $6.06 | $6.10 | $5.80 | $5.94 | $5.94 | 310,757 |
2022-01-11 | $5.70 | $6.14 | $5.62 | $5.88 | $5.88 | 968,829 |
2022-01-10 | $6.04 | $6.04 | $5.66 | $5.70 | $5.70 | 408,617 |
2022-01-07 | $6.01 | $6.19 | $5.81 | $6.04 | $6.04 | 656,998 |
2022-01-06 | $5.87 | $6.08 | $5.80 | $5.99 | $5.99 | 391,700 |
2022-01-05 | $6.05 | $6.35 | $5.86 | $5.92 | $5.92 | 501,069 |
2022-01-04 | $5.99 | $6.08 | $5.75 | $5.97 | $5.97 | 533,678 |
2022-01-03 | $5.89 | $6.17 | $5.78 | $6.06 | $6.06 | 418,214 |
2021-12-31 | $6.17 | $6.34 | $5.80 | $5.97 | $5.97 | 692,262 |
2021-12-30 | $6.00 | $6.38 | $5.96 | $6.19 | $6.19 | 683,564 |
2021-12-29 | $6.17 | $6.64 | $5.75 | $6.40 | $6.40 | 1,735,659 |
2021-12-28 | $6.69 | $8.29 | $6.09 | $6.19 | $6.19 | 13,789,451 |
2021-12-27 | $5.81 | $7.46 | $5.81 | $7.15 | $7.15 | 4,766,925 |
2021-12-23 | $5.78 | $5.99 | $5.64 | $5.84 | $5.84 | 591,091 |
2021-12-22 | $6.00 | $6.15 | $5.80 | $5.82 | $5.82 | 481,316 |
2021-12-21 | $5.82 | $6.13 | $5.79 | $6.08 | $6.08 | 634,049 |
2021-12-20 | $6.32 | $6.56 | $5.76 | $5.81 | $5.81 | 1,048,978 |
2021-12-17 | $6.12 | $6.25 | $5.82 | $6.01 | $6.01 | 673,764 |
2021-12-16 | $5.37 | $6.25 | $5.36 | $6.13 | $6.13 | 1,172,774 |
2021-12-15 | $5.51 | $5.72 | $5.23 | $5.35 | $5.35 | 897,727 |
2021-12-14 | $5.23 | $5.49 | $5.17 | $5.42 | $5.42 | 569,010 |
2021-12-13 | $5.08 | $5.33 | $5.08 | $5.14 | $5.14 | 453,615 |
2021-12-10 | $5.18 | $5.52 | $5.06 | $5.07 | $5.07 | 921,162 |
2021-12-09 | $5.27 | $5.36 | $5.15 | $5.26 | $5.26 | 343,410 |
2021-12-08 | $5.19 | $5.42 | $5.11 | $5.27 | $5.27 | 253,211 |
2021-12-07 | $5.03 | $5.39 | $5.03 | $5.28 | $5.28 | 411,752 |
2021-12-06 | $5.40 | $5.44 | $5.09 | $5.13 | $5.13 | 676,210 |
2021-12-03 | $5.90 | $5.93 | $5.46 | $5.49 | $5.49 | 712,389 |
2021-12-02 | $6.19 | $6.35 | $5.63 | $5.91 | $5.91 | 1,994,435 |
2021-12-01 | $5.51 | $6.50 | $5.26 | $6.26 | $6.26 | 5,119,483 |
2021-11-30 | $6.29 | $6.50 | $5.45 | $5.57 | $5.57 | 1,607,205 |
2021-11-29 | $5.69 | $6.17 | $5.37 | $6.10 | $6.10 | 2,685,905 |
2021-11-26 | $6.50 | $6.71 | $5.92 | $6.41 | $6.41 | 11,756,668 |
2021-11-24 | $4.97 | $5.20 | $4.92 | $5.12 | $5.12 | 106,614 |
2021-11-23 | $5.11 | $5.28 | $4.94 | $4.99 | $4.99 | 277,679 |
2021-11-22 | $5.27 | $5.40 | $5.03 | $5.25 | $5.25 | 457,586 |
2021-11-19 | $4.91 | $5.48 | $4.91 | $5.25 | $5.25 | 527,578 |
2021-11-18 | $5.12 | $5.20 | $4.91 | $4.95 | $4.95 | 293,400 |
2021-11-17 | $5.18 | $5.29 | $5.11 | $5.18 | $5.18 | 131,159 |
2021-11-16 | $5.17 | $5.25 | $5.07 | $5.22 | $5.22 | 139,061 |
2021-11-15 | $5.34 | $5.35 | $5.17 | $5.22 | $5.22 | 209,094 |
2021-11-12 | $5.25 | $5.45 | $5.19 | $5.36 | $5.36 | 166,293 |
2021-11-11 | $5.30 | $5.36 | $5.16 | $5.19 | $5.19 | 191,776 |
2021-11-10 | $5.21 | $5.56 | $5.16 | $5.27 | $5.27 | 270,719 |
2021-11-09 | $5.45 | $5.48 | $5.26 | $5.27 | $5.27 | 200,757 |
2021-11-08 | $5.16 | $5.48 | $5.16 | $5.43 | $5.43 | 359,836 |
2021-11-05 | $5.73 | $5.74 | $5.00 | $5.16 | $5.16 | 767,422 |
2021-11-04 | $6.26 | $6.36 | $5.69 | $5.73 | $5.73 | 601,564 |
2021-11-03 | $6.18 | $6.50 | $6.18 | $6.45 | $6.45 | 215,449 |
2021-11-02 | $6.10 | $6.24 | $6.08 | $6.20 | $6.20 | 122,436 |
2021-11-01 | $6.08 | $6.18 | $6.05 | $6.14 | $6.14 | 152,034 |
2021-10-29 | $6.03 | $6.10 | $5.97 | $6.02 | $6.02 | 127,223 |
2021-10-28 | $5.95 | $6.07 | $5.95 | $6.05 | $6.05 | 95,625 |
2021-10-27 | $6.48 | $6.48 | $5.97 | $6.00 | $6.00 | 190,612 |
2021-10-26 | $6.30 | $6.37 | $6.13 | $6.20 | $6.20 | 192,988 |
2021-10-25 | $6.15 | $6.38 | $6.08 | $6.31 | $6.31 | 204,348 |
2021-10-22 | $6.25 | $6.25 | $6.05 | $6.07 | $6.07 | 183,997 |
2021-10-21 | $6.16 | $6.32 | $6.13 | $6.25 | $6.25 | 208,446 |
2021-10-20 | $6.20 | $6.35 | $6.16 | $6.19 | $6.19 | 244,986 |
2021-10-19 | $6.23 | $6.27 | $6.15 | $6.20 | $6.20 | 218,337 |
2021-10-18 | $6.30 | $6.32 | $6.10 | $6.22 | $6.22 | 264,811 |
2021-10-15 | $6.23 | $6.35 | $6.20 | $6.30 | $6.30 | 224,582 |
2021-10-14 | $6.17 | $6.38 | $6.13 | $6.27 | $6.27 | 214,455 |
2021-10-13 | $5.99 | $6.27 | $5.96 | $6.15 | $6.15 | 264,468 |
2021-10-12 | $6.09 | $6.21 | $5.99 | $6.03 | $6.03 | 238,429 |
2021-10-11 | $6.18 | $6.23 | $6.07 | $6.07 | $6.07 | 202,586 |
2021-10-08 | $6.24 | $6.33 | $6.11 | $6.18 | $6.18 | 244,964 |
2021-10-07 | $6.17 | $6.39 | $6.16 | $6.30 | $6.30 | 206,081 |
2021-10-06 | $6.36 | $6.43 | $6.11 | $6.18 | $6.18 | 465,139 |
2021-10-05 | $6.38 | $6.49 | $6.35 | $6.42 | $6.42 | 196,770 |
2021-10-04 | $6.63 | $6.68 | $6.40 | $6.41 | $6.41 | 275,513 |
2021-10-01 | $6.70 | $6.79 | $6.45 | $6.70 | $6.70 | 470,380 |
2021-09-30 | $6.87 | $6.87 | $6.66 | $6.73 | $6.73 | 240,031 |
2021-09-29 | $6.83 | $6.94 | $6.71 | $6.81 | $6.81 | 206,874 |
2021-09-28 | $7.06 | $7.15 | $6.77 | $6.85 | $6.85 | 507,954 |
2021-09-27 | $7.15 | $7.27 | $7.09 | $7.10 | $7.10 | 286,620 |
2021-09-24 | $7.18 | $7.20 | $7.00 | $7.14 | $7.14 | 448,472 |
2021-09-23 | $7.56 | $7.58 | $7.09 | $7.14 | $7.14 | 952,880 |
2021-09-22 | $7.73 | $7.99 | $7.42 | $7.50 | $7.50 | 931,269 |
2021-09-21 | $7.45 | $8.35 | $7.23 | $8.06 | $8.06 | 3,986,693 |
2021-09-20 | $7.44 | $7.63 | $7.43 | $7.51 | $7.51 | 341,573 |
2021-09-17 | $7.54 | $7.90 | $7.51 | $7.90 | $7.90 | 447,200 |
2021-09-16 | $7.44 | $7.65 | $7.37 | $7.63 | $7.63 | 392,031 |
2021-09-15 | $7.50 | $7.80 | $7.30 | $7.41 | $7.41 | 1,468,175 |
2021-09-14 | $7.75 | $7.85 | $7.45 | $7.46 | $7.46 | 613,235 |
2021-09-13 | $7.81 | $7.85 | $7.55 | $7.80 | $7.80 | 355,719 |
2021-09-10 | $7.91 | $8.03 | $7.91 | $7.93 | $7.93 | 256,327 |
2021-09-09 | $7.90 | $8.14 | $7.81 | $8.01 | $8.01 | 468,144 |
2021-09-08 | $7.77 | $8.09 | $7.63 | $7.89 | $7.89 | 586,012 |
2021-09-07 | $7.77 | $8.08 | $7.75 | $7.79 | $7.79 | 657,955 |
2021-09-03 | $8.14 | $8.14 | $7.71 | $7.82 | $7.82 | 406,254 |
2021-09-02 | $8.08 | $8.25 | $8.04 | $8.07 | $8.07 | 275,355 |
2021-09-01 | $8.03 | $8.19 | $7.85 | $8.10 | $8.10 | 450,737 |
2021-08-31 | $8.18 | $8.34 | $8.01 | $8.08 | $8.08 | 465,828 |
2021-08-30 | $8.13 | $8.36 | $8.09 | $8.23 | $8.23 | 470,908 |
2021-08-27 | $8.19 | $8.36 | $8.06 | $8.15 | $8.15 | 966,220 |
2021-08-26 | $8.30 | $8.39 | $8.04 | $8.22 | $8.22 | 386,961 |
2021-08-25 | $8.00 | $8.41 | $7.90 | $8.33 | $8.33 | 409,632 |
2021-08-24 | $7.98 | $8.18 | $7.95 | $8.01 | $8.01 | 575,113 |
2021-08-23 | $7.89 | $8.05 | $7.65 | $7.98 | $7.98 | 854,312 |
2021-08-20 | $7.80 | $8.08 | $7.78 | $7.89 | $7.89 | 703,586 |
2021-08-19 | $8.19 | $8.19 | $7.80 | $7.85 | $7.85 | 678,719 |
2021-08-18 | $8.20 | $8.54 | $7.90 | $7.92 | $7.92 | 1,207,254 |
2021-08-17 | $8.22 | $8.41 | $8.03 | $8.17 | $8.17 | 1,487,912 |
2021-08-16 | $8.62 | $8.64 | $8.12 | $8.33 | $8.33 | 858,870 |
2021-08-13 | $9.20 | $9.23 | $8.61 | $8.68 | $8.68 | 917,890 |
2021-08-12 | $9.44 | $9.50 | $9.11 | $9.25 | $9.25 | 850,709 |
2021-08-11 | $8.98 | $9.58 | $8.51 | $9.46 | $9.46 | 1,574,564 |
2021-08-10 | $9.47 | $9.77 | $8.84 | $8.96 | $8.96 | 2,534,706 |
2021-08-09 | $8.94 | $9.47 | $8.73 | $9.13 | $9.13 | 2,281,995 |
2021-08-06 | $8.50 | $9.14 | $8.43 | $8.80 | $8.80 | 1,754,722 |
2021-08-05 | $8.42 | $8.79 | $8.21 | $8.52 | $8.52 | 1,051,882 |
2021-08-04 | $10.11 | $10.15 | $7.90 | $8.58 | $8.58 | 5,565,987 |
2021-08-03 | $11.03 | $11.69 | $10.15 | $10.27 | $10.27 | 3,975,508 |
2021-08-02 | $11.38 | $11.56 | $10.14 | $10.86 | $10.86 | 7,120,599 |
2021-07-30 | $10.85 | $12.35 | $10.55 | $12.01 | $12.01 | 11,963,463 |
2021-07-29 | $9.67 | $10.87 | $9.46 | $10.41 | $10.41 | 3,755,593 |
2021-07-28 | $9.45 | $9.99 | $9.19 | $9.58 | $9.58 | 2,455,292 |
2021-07-27 | $9.51 | $11.50 | $9.08 | $9.70 | $9.70 | 17,997,726 |
2021-07-26 | $9.80 | $10.28 | $9.05 | $9.39 | $9.39 | 2,311,743 |
2021-07-23 | $9.11 | $10.40 | $8.81 | $9.88 | $9.88 | 5,073,750 |
2021-07-22 | $8.79 | $9.40 | $8.23 | $9.06 | $9.06 | 2,935,563 |
2021-07-21 | $8.41 | $9.03 | $8.23 | $8.54 | $8.54 | 1,496,769 |
2021-07-20 | $9.43 | $9.93 | $8.03 | $8.32 | $8.32 | 5,192,769 |
2021-07-19 | $8.20 | $10.20 | $7.90 | $9.92 | $9.92 | 18,804,915 |
2021-07-16 | $7.30 | $7.83 | $7.10 | $7.79 | $7.79 | 965,867 |
2021-07-15 | $7.05 | $7.25 | $7.02 | $7.09 | $7.09 | 371,433 |
2021-07-14 | $7.57 | $7.59 | $6.99 | $6.99 | $6.99 | 687,911 |
2021-07-13 | $7.14 | $7.98 | $7.04 | $7.57 | $7.57 | 2,111,551 |
2021-07-12 | $7.26 | $7.35 | $6.97 | $7.08 | $7.08 | 444,808 |
2021-07-09 | $7.32 | $7.50 | $7.23 | $7.29 | $7.29 | 457,213 |
2021-07-08 | $7.22 | $8.40 | $7.22 | $7.23 | $7.23 | 1,109,455 |
2021-07-07 | $8.16 | $8.28 | $7.26 | $7.27 | $7.27 | 679,277 |
2021-07-06 | $8.13 | $8.34 | $8.11 | $8.31 | $8.31 | 138,243 |
2021-07-02 | $8.50 | $8.50 | $8.13 | $8.20 | $8.20 | 141,844 |
2021-07-01 | $8.60 | $8.69 | $8.41 | $8.52 | $8.52 | 137,392 |
2021-06-30 | $8.70 | $8.70 | $8.38 | $8.57 | $8.57 | 163,350 |
2021-06-29 | $8.71 | $8.88 | $8.40 | $8.60 | $8.60 | 181,971 |
2021-06-28 | $8.50 | $8.97 | $8.46 | $8.71 | $8.71 | 415,846 |
2021-06-25 | $8.22 | $8.47 | $8.22 | $8.38 | $8.38 | 1,677,221 |
2021-06-24 | $7.83 | $8.27 | $7.83 | $8.25 | $8.25 | 260,144 |
2021-06-23 | $7.78 | $7.92 | $7.71 | $7.92 | $7.92 | 192,881 |
2021-06-22 | $7.69 | $7.90 | $7.57 | $7.84 | $7.84 | 203,121 |
2021-06-21 | $7.74 | $7.94 | $7.68 | $7.71 | $7.71 | 256,133 |
2021-06-18 | $7.80 | $7.88 | $7.63 | $7.64 | $7.64 | 313,078 |
2021-06-17 | $7.97 | $8.04 | $7.81 | $7.84 | $7.84 | 256,117 |
2021-06-16 | $8.06 | $8.21 | $7.90 | $8.03 | $8.03 | 227,118 |
2021-06-15 | $8.47 | $8.47 | $7.91 | $7.98 | $7.98 | 263,689 |
2021-06-14 | $8.17 | $8.46 | $8.15 | $8.46 | $8.46 | 173,764 |
2021-06-11 | $8.23 | $8.40 | $8.17 | $8.23 | $8.23 | 120,767 |
2021-06-10 | $8.39 | $8.60 | $8.25 | $8.30 | $8.30 | 185,104 |
2021-06-09 | $8.32 | $8.81 | $8.31 | $8.46 | $8.46 | 336,556 |
2021-06-08 | $8.23 | $8.50 | $8.22 | $8.36 | $8.36 | 178,064 |
2021-06-07 | $8.00 | $8.22 | $8.00 | $8.21 | $8.21 | 203,064 |
2021-06-04 | $8.13 | $8.18 | $7.87 | $7.99 | $7.99 | 180,250 |
2021-06-03 | $7.89 | $8.03 | $7.82 | $8.02 | $8.02 | 183,650 |
2021-06-02 | $7.81 | $8.05 | $7.74 | $7.98 | $7.98 | 329,906 |
2021-06-01 | $8.24 | $8.30 | $7.64 | $7.85 | $7.85 | 494,453 |
2021-05-28 | $8.28 | $8.44 | $8.20 | $8.24 | $8.24 | 93,412 |
2021-05-27 | $8.32 | $8.44 | $8.27 | $8.34 | $8.34 | 155,652 |
2021-05-26 | $8.17 | $8.32 | $8.13 | $8.27 | $8.27 | 133,259 |
2021-05-25 | $8.32 | $8.43 | $8.15 | $8.17 | $8.17 | 133,443 |
2021-05-24 | $8.59 | $8.59 | $8.25 | $8.32 | $8.32 | 131,077 |
2021-05-21 | $8.46 | $8.62 | $8.39 | $8.50 | $8.50 | 166,740 |
2021-05-20 | $8.30 | $8.60 | $8.18 | $8.36 | $8.36 | 220,553 |
2021-05-19 | $8.22 | $8.44 | $8.10 | $8.30 | $8.30 | 134,411 |
2021-05-18 | $8.13 | $8.36 | $8.05 | $8.32 | $8.32 | 216,393 |
2021-05-17 | $8.20 | $8.38 | $8.07 | $8.18 | $8.18 | 248,283 |
2021-05-14 | $8.00 | $8.29 | $7.70 | $8.18 | $8.18 | 240,993 |
2021-05-13 | $8.45 | $8.56 | $7.88 | $8.00 | $8.00 | 445,250 |
2021-05-12 | $8.76 | $8.80 | $8.46 | $8.50 | $8.50 | 176,725 |
2021-05-11 | $8.34 | $8.83 | $8.30 | $8.69 | $8.69 | 178,608 |
2021-05-10 | $8.73 | $8.84 | $8.27 | $8.65 | $8.65 | 294,899 |
2021-05-07 | $7.94 | $8.77 | $7.79 | $8.60 | $8.60 | 347,974 |
2021-05-06 | $8.35 | $8.40 | $7.67 | $7.89 | $7.89 | 643,587 |
2021-05-05 | $8.47 | $8.82 | $8.47 | $8.62 | $8.62 | 174,100 |
2021-05-04 | $8.82 | $8.82 | $8.42 | $8.68 | $8.68 | 371,576 |
2021-05-03 | $8.99 | $9.01 | $8.70 | $8.87 | $8.87 | 329,307 |
2021-04-30 | $9.30 | $9.35 | $8.81 | $8.96 | $8.96 | 913,698 |
2021-04-29 | $9.42 | $9.51 | $9.27 | $9.34 | $9.34 | 319,419 |
2021-04-28 | $9.50 | $9.59 | $9.36 | $9.41 | $9.41 | 324,664 |
2021-04-27 | $10.38 | $10.49 | $9.47 | $9.52 | $9.52 | 766,062 |
2021-04-26 | $10.15 | $10.43 | $9.99 | $10.40 | $10.40 | 245,492 |
2021-04-23 | $10.24 | $10.24 | $10.03 | $10.15 | $10.15 | 250,313 |
2021-04-22 | $9.97 | $10.19 | $9.76 | $10.04 | $10.04 | 364,662 |
2021-04-21 | $9.51 | $10.00 | $9.44 | $9.90 | $9.90 | 324,525 |
2021-04-20 | $9.62 | $9.71 | $9.35 | $9.57 | $9.57 | 281,693 |
2021-04-19 | $9.61 | $9.76 | $9.32 | $9.57 | $9.57 | 346,600 |
2021-04-16 | $9.43 | $9.88 | $9.29 | $9.76 | $9.76 | 330,132 |
2021-04-15 | $9.45 | $9.60 | $9.39 | $9.49 | $9.49 | 248,343 |
2021-04-14 | $9.60 | $9.61 | $9.39 | $9.48 | $9.48 | 236,143 |
2021-04-13 | $9.27 | $9.70 | $9.27 | $9.60 | $9.60 | 258,273 |
2021-04-12 | $9.61 | $9.62 | $9.18 | $9.33 | $9.33 | 286,790 |
2021-04-09 | $9.68 | $9.69 | $9.28 | $9.46 | $9.46 | 372,404 |
2021-04-08 | $9.57 | $9.85 | $9.52 | $9.60 | $9.60 | 248,758 |
2021-04-07 | $9.95 | $9.95 | $9.39 | $9.48 | $9.48 | 348,627 |
2021-04-06 | $9.77 | $10.11 | $9.67 | $9.88 | $9.88 | 466,483 |
2021-04-05 | $9.75 | $9.85 | $9.53 | $9.66 | $9.66 | 298,066 |
2021-04-01 | $9.81 | $10.00 | $9.64 | $9.83 | $9.83 | 371,961 |
2021-03-31 | $9.55 | $10.09 | $9.46 | $9.76 | $9.76 | 399,690 |
2021-03-30 | $9.30 | $9.63 | $9.13 | $9.48 | $9.48 | 288,859 |
2021-03-29 | $9.79 | $9.79 | $9.22 | $9.40 | $9.40 | 853,673 |
2021-03-26 | $9.95 | $9.95 | $9.36 | $9.64 | $9.64 | 458,528 |
2021-03-25 | $9.95 | $10.15 | $9.63 | $9.80 | $9.80 | 554,887 |
2021-03-24 | $10.05 | $10.55 | $9.90 | $10.08 | $10.08 | 696,697 |
2021-03-23 | $10.52 | $10.57 | $10.06 | $10.06 | $10.06 | 353,715 |
2021-03-22 | $10.55 | $10.85 | $10.45 | $10.52 | $10.52 | 468,041 |
2021-03-19 | $11.27 | $11.43 | $10.74 | $10.75 | $10.75 | 712,567 |
2021-03-18 | $10.72 | $11.28 | $10.57 | $11.08 | $11.08 | 520,489 |
2021-03-17 | $10.70 | $10.92 | $10.35 | $10.63 | $10.63 | 496,002 |
2021-03-16 | $11.50 | $11.57 | $10.68 | $10.76 | $10.76 | 637,654 |
2021-03-15 | $10.59 | $11.34 | $10.54 | $11.17 | $11.17 | 792,751 |
2021-03-12 | $10.36 | $10.60 | $10.18 | $10.40 | $10.40 | 463,136 |
2021-03-11 | $10.17 | $10.54 | $9.90 | $10.43 | $10.43 | 1,159,668 |
2021-03-10 | $10.40 | $10.60 | $9.95 | $10.18 | $10.18 | 1,564,860 |
2021-03-09 | $11.01 | $11.01 | $9.63 | $10.70 | $10.70 | 3,275,293 |
2021-03-08 | $12.40 | $12.83 | $12.07 | $12.15 | $12.15 | 477,577 |
2021-03-05 | $12.30 | $12.52 | $11.15 | $12.45 | $12.45 | 1,009,431 |
2021-03-04 | $13.20 | $13.20 | $12.02 | $12.44 | $12.44 | 604,283 |
2021-03-03 | $14.12 | $14.22 | $12.70 | $12.92 | $12.92 | 1,265,165 |
2021-03-02 | $14.55 | $14.89 | $14.13 | $14.33 | $14.33 | 415,514 |
2021-03-01 | $14.26 | $14.84 | $14.03 | $14.60 | $14.60 | 534,503 |
2021-02-26 | $14.50 | $14.83 | $13.36 | $13.98 | $13.98 | 637,675 |
2021-02-25 | $15.50 | $15.64 | $14.29 | $14.37 | $14.37 | 623,996 |
2021-02-24 | $14.33 | $15.39 | $14.15 | $15.39 | $15.39 | 884,881 |
2021-02-23 | $14.85 | $14.90 | $13.76 | $14.15 | $14.15 | 702,861 |
2021-02-22 | $15.69 | $15.87 | $14.88 | $15.07 | $15.07 | 649,815 |
2021-02-19 | $16.06 | $16.06 | $15.38 | $15.50 | $15.50 | 699,539 |
2021-02-18 | $16.50 | $16.52 | $15.40 | $15.88 | $15.88 | 652,240 |
2021-02-17 | $16.85 | $17.47 | $16.06 | $16.47 | $16.47 | 803,195 |
2021-02-16 | $18.12 | $18.20 | $16.63 | $16.90 | $16.90 | 1,635,446 |
2021-02-12 | $18.14 | $18.91 | $17.85 | $17.96 | $17.96 | 789,931 |
2021-02-11 | $18.79 | $19.40 | $18.30 | $19.32 | $19.32 | 861,606 |
2021-02-10 | $19.75 | $20.54 | $17.12 | $18.96 | $18.96 | 2,122,134 |
2021-02-09 | $17.14 | $19.93 | $17.04 | $19.54 | $19.54 | 2,257,616 |
2021-02-08 | $16.85 | $16.95 | $16.40 | $16.90 | $16.90 | 591,983 |
2021-02-05 | $16.62 | $17.27 | $15.91 | $16.49 | $16.49 | 942,867 |
2021-02-04 | $16.70 | $16.96 | $16.25 | $16.47 | $16.47 | 837,420 |
2021-02-03 | $14.50 | $16.96 | $14.50 | $16.96 | $16.96 | 2,506,379 |
2021-02-02 | $14.86 | $15.47 | $14.39 | $14.51 | $14.51 | 1,428,734 |
2021-02-01 | $14.51 | $14.89 | $13.89 | $14.85 | $14.85 | 1,014,889 |
2021-01-29 | $14.45 | $14.74 | $13.65 | $14.28 | $14.28 | 1,123,596 |
2021-01-28 | $16.30 | $16.30 | $13.95 | $14.11 | $14.11 | 1,958,123 |
2021-01-27 | $13.74 | $16.16 | $13.40 | $15.00 | $15.00 | 3,421,149 |
2021-01-26 | $13.97 | $13.99 | $13.17 | $13.70 | $13.70 | 1,229,182 |
2021-01-25 | $13.50 | $14.18 | $13.00 | $13.92 | $13.92 | 1,701,262 |
2021-01-22 | $14.60 | $14.64 | $13.00 | $13.31 | $13.31 | 2,756,902 |
2021-01-21 | $13.21 | $14.31 | $12.88 | $14.04 | $14.04 | 2,938,381 |
2021-01-20 | $12.95 | $13.19 | $12.38 | $12.75 | $12.75 | 1,191,805 |
2021-01-19 | $12.84 | $12.90 | $12.51 | $12.86 | $12.86 | 573,484 |
2021-01-15 | $13.24 | $13.24 | $12.27 | $12.50 | $12.50 | 1,009,098 |
2021-01-14 | $12.34 | $13.23 | $12.34 | $12.96 | $12.96 | 1,119,999 |
2021-01-13 | $12.10 | $12.66 | $11.92 | $12.34 | $12.34 | 828,668 |
2021-01-12 | $11.75 | $13.09 | $11.65 | $12.05 | $12.05 | 2,310,337 |
2021-01-11 | $11.80 | $11.97 | $11.61 | $11.63 | $11.63 | 382,305 |
2021-01-08 | $12.06 | $12.25 | $11.76 | $11.91 | $11.91 | 680,272 |
2021-01-07 | $11.98 | $12.25 | $11.76 | $12.15 | $12.15 | 487,204 |
2021-01-06 | $12.17 | $12.20 | $11.57 | $11.97 | $11.97 | 973,702 |
2021-01-05 | $11.70 | $12.24 | $11.43 | $12.12 | $12.12 | 853,329 |
2021-01-04 | $11.21 | $11.71 | $11.18 | $11.70 | $11.70 | 835,874 |
2020-12-31 | $11.38 | $11.39 | $10.80 | $11.15 | $11.15 | 1,150,847 |
2020-12-30 | $11.36 | $11.73 | $11.23 | $11.29 | $11.29 | 740,671 |
2020-12-29 | $12.03 | $12.03 | $11.22 | $11.41 | $11.41 | 1,520,923 |
2020-12-28 | $12.16 | $12.31 | $11.80 | $12.05 | $12.05 | 809,987 |
2020-12-24 | $12.51 | $12.65 | $12.12 | $12.25 | $12.25 | 510,482 |
2020-12-23 | $12.68 | $12.88 | $12.41 | $12.62 | $12.62 | 615,445 |
2020-12-22 | $12.42 | $12.66 | $12.22 | $12.60 | $12.60 | 775,209 |
2020-12-21 | $12.80 | $12.80 | $12.28 | $12.45 | $12.45 | 848,014 |
2020-12-18 | $12.13 | $12.47 | $11.93 | $12.47 | $12.47 | 989,855 |
2020-12-17 | $12.03 | $12.23 | $11.94 | $12.02 | $12.02 | 529,691 |
2020-12-16 | $12.22 | $12.53 | $11.91 | $12.00 | $12.00 | 612,395 |
2020-12-15 | $11.98 | $12.35 | $11.85 | $12.33 | $12.33 | 557,144 |
2020-12-14 | $12.01 | $12.20 | $11.70 | $12.12 | $12.12 | 849,549 |
2020-12-11 | $12.30 | $12.54 | $12.10 | $12.10 | $12.10 | 603,371 |
2020-12-10 | $12.20 | $12.42 | $12.07 | $12.29 | $12.29 | 591,273 |
2020-12-09 | $13.05 | $13.08 | $12.03 | $12.35 | $12.35 | 1,529,524 |
2020-12-08 | $12.50 | $13.50 | $12.22 | $12.99 | $12.99 | 2,484,744 |
2020-12-07 | $12.80 | $12.99 | $12.17 | $12.60 | $12.60 | 695,618 |
2020-12-04 | $12.49 | $13.16 | $12.34 | $12.75 | $12.75 | 1,988,804 |
2020-12-03 | $12.28 | $12.48 | $12.15 | $12.31 | $12.31 | 585,857 |
2020-12-02 | $12.41 | $12.54 | $12.09 | $12.37 | $12.37 | 823,858 |
2020-12-01 | $12.56 | $12.62 | $12.12 | $12.60 | $12.60 | 741,674 |
2020-11-30 | $12.00 | $13.00 | $11.91 | $12.64 | $12.64 | 1,528,415 |
2020-11-27 | $12.33 | $12.34 | $11.85 | $11.98 | $11.98 | 559,278 |
2020-11-25 | $11.82 | $12.24 | $11.75 | $12.18 | $12.18 | 747,168 |
2020-11-24 | $12.05 | $12.15 | $11.66 | $11.77 | $11.77 | 1,278,241 |
2020-11-23 | $12.60 | $12.64 | $11.91 | $12.44 | $12.44 | 1,458,752 |
2020-11-20 | $12.74 | $13.24 | $12.55 | $12.66 | $12.66 | 1,596,129 |
2020-11-19 | $12.36 | $12.64 | $12.16 | $12.45 | $12.45 | 1,126,872 |
2020-11-18 | $12.50 | $12.59 | $11.96 | $12.33 | $12.33 | 1,628,758 |
2020-11-17 | $12.73 | $12.91 | $12.36 | $12.63 | $12.63 | 586,738 |
2020-11-16 | $12.56 | $13.00 | $11.90 | $12.89 | $12.89 | 2,143,747 |
2020-11-13 | $13.88 | $14.08 | $13.15 | $13.41 | $13.41 | 1,372,084 |
2020-11-12 | $12.71 | $14.29 | $12.38 | $13.87 | $13.87 | 2,907,236 |
2020-11-11 | $11.81 | $12.95 | $11.66 | $12.89 | $12.89 | 2,201,367 |
2020-11-10 | $12.17 | $12.29 | $11.10 | $11.39 | $11.39 | 1,294,217 |
2020-11-09 | $12.77 | $13.20 | $10.54 | $11.50 | $11.50 | 3,972,640 |
2020-11-06 | $15.16 | $15.49 | $14.80 | $15.10 | $15.10 | 1,091,254 |
2020-11-05 | $15.44 | $15.97 | $14.41 | $15.48 | $15.48 | 2,948,814 |
2020-11-04 | $15.14 | $15.26 | $14.50 | $14.66 | $14.66 | 1,305,845 |
2020-11-03 | $15.45 | $15.53 | $14.74 | $14.92 | $14.92 | 1,297,396 |
2020-11-02 | $14.30 | $15.50 | $14.22 | $15.26 | $15.26 | 2,139,442 |
2020-10-30 | $15.31 | $15.39 | $14.12 | $14.19 | $14.19 | 1,335,121 |
2020-10-29 | $15.32 | $15.80 | $15.07 | $15.31 | $15.31 | 1,017,324 |
2020-10-28 | $14.42 | $15.44 | $14.08 | $15.05 | $15.05 | 1,913,387 |
2020-10-27 | $14.85 | $14.96 | $14.15 | $14.35 | $14.35 | 1,022,554 |
2020-10-26 | $15.35 | $16.06 | $14.52 | $14.60 | $14.60 | 1,543,991 |
2020-10-23 | $14.50 | $15.14 | $14.50 | $15.02 | $15.02 | 510,101 |
2020-10-22 | $15.05 | $15.18 | $14.15 | $14.67 | $14.67 | 869,599 |
2020-10-21 | $15.78 | $15.90 | $14.92 | $14.92 | $14.92 | 682,454 |
2020-10-20 | $15.99 | $16.00 | $15.11 | $15.61 | $15.61 | 989,379 |
2020-10-19 | $14.85 | $16.36 | $14.75 | $15.52 | $15.52 | 2,330,602 |
2020-10-16 | $14.60 | $14.71 | $14.12 | $14.57 | $14.57 | 896,914 |
2020-10-15 | $14.70 | $14.75 | $14.03 | $14.35 | $14.35 | 871,757 |
2020-10-14 | $15.25 | $15.25 | $14.45 | $14.50 | $14.50 | 750,921 |
2020-10-13 | $14.60 | $15.20 | $14.60 | $14.85 | $14.85 | 876,297 |
2020-10-12 | $15.40 | $15.48 | $14.68 | $14.68 | $14.68 | 893,398 |
2020-10-09 | $15.77 | $15.77 | $15.08 | $15.09 | $15.09 | 713,187 |
2020-10-08 | $15.95 | $15.95 | $15.31 | $15.47 | $15.47 | 652,627 |
2020-10-07 | $15.85 | $15.99 | $15.46 | $15.82 | $15.82 | 710,846 |
2020-10-06 | $16.85 | $16.90 | $15.40 | $15.49 | $15.49 | 898,531 |
2020-10-05 | $16.03 | $17.08 | $16.03 | $16.39 | $16.39 | 1,417,948 |
2020-10-02 | $16.50 | $16.73 | $15.62 | $16.03 | $16.03 | 2,575,057 |
2020-10-01 | $14.89 | $15.35 | $14.78 | $15.27 | $15.27 | 671,738 |
2020-09-30 | $14.52 | $15.25 | $14.52 | $14.78 | $14.78 | 852,316 |
2020-09-29 | $13.78 | $15.03 | $13.78 | $14.78 | $14.78 | 1,136,985 |
2020-09-28 | $14.30 | $14.38 | $13.71 | $14.12 | $14.12 | 728,786 |
2020-09-25 | $13.80 | $14.38 | $13.74 | $14.17 | $14.17 | 634,312 |
2020-09-24 | $14.31 | $14.50 | $13.56 | $13.64 | $13.64 | 833,388 |
2020-09-23 | $15.67 | $15.69 | $13.75 | $13.96 | $13.96 | 1,365,318 |
2020-09-22 | $14.49 | $15.95 | $14.14 | $15.52 | $15.52 | 2,883,575 |
2020-09-21 | $14.50 | $14.64 | $13.33 | $13.80 | $13.80 | 879,573 |
2020-09-18 | $14.28 | $14.65 | $14.09 | $14.17 | $14.17 | 941,501 |
2020-09-17 | $13.85 | $14.22 | $13.56 | $14.08 | $14.08 | 667,681 |
2020-09-16 | $14.35 | $14.75 | $13.93 | $14.07 | $14.07 | 1,368,899 |
2020-09-15 | $14.80 | $14.82 | $14.26 | $14.47 | $14.47 | 505,229 |
2020-09-14 | $14.81 | $14.84 | $14.05 | $14.55 | $14.55 | 713,497 |
2020-09-11 | $12.95 | $14.65 | $12.93 | $14.05 | $14.05 | 1,879,119 |
2020-09-10 | $12.80 | $13.29 | $12.56 | $12.98 | $12.98 | 1,157,707 |
2020-09-09 | $13.27 | $13.32 | $12.52 | $12.79 | $12.79 | 1,251,509 |
2020-09-08 | $12.40 | $13.75 | $12.11 | $13.13 | $13.13 | 1,698,311 |
2020-09-04 | $13.25 | $13.30 | $11.88 | $12.66 | $12.66 | 1,502,981 |
2020-09-03 | $13.48 | $13.54 | $12.76 | $13.15 | $13.15 | 1,289,379 |
2020-09-02 | $13.55 | $13.84 | $12.75 | $13.43 | $13.43 | 1,189,730 |
2020-09-01 | $14.00 | $14.20 | $13.24 | $13.59 | $13.59 | 955,378 |
2020-08-31 | $14.80 | $14.82 | $13.77 | $14.03 | $14.03 | 1,287,642 |
2020-08-28 | $15.35 | $15.59 | $14.64 | $14.69 | $14.69 | 604,123 |
2020-08-27 | $15.10 | $15.59 | $14.86 | $15.59 | $15.59 | 879,840 |
2020-08-26 | $14.99 | $15.60 | $14.80 | $15.39 | $15.39 | 870,575 |
2020-08-25 | $14.37 | $14.93 | $14.27 | $14.86 | $14.86 | 847,816 |
2020-08-24 | $16.00 | $16.00 | $14.26 | $14.97 | $14.97 | 1,569,446 |
2020-08-21 | $16.41 | $16.53 | $15.66 | $15.91 | $15.91 | 729,260 |
2020-08-20 | $16.74 | $16.90 | $16.17 | $16.72 | $16.72 | 630,756 |
2020-08-19 | $16.27 | $16.90 | $16.10 | $16.85 | $16.85 | 958,643 |
2020-08-18 | $15.99 | $16.70 | $15.61 | $16.48 | $16.48 | 1,109,927 |
2020-08-17 | $16.60 | $16.79 | $16.05 | $16.05 | $16.05 | 868,659 |
2020-08-14 | $17.55 | $17.78 | $16.51 | $17.04 | $17.04 | 958,494 |
2020-08-13 | $17.30 | $17.94 | $16.52 | $17.63 | $17.63 | 1,869,139 |
2020-08-12 | $16.68 | $16.85 | $16.22 | $16.48 | $16.48 | 829,081 |
2020-08-11 | $17.25 | $17.25 | $16.01 | $16.53 | $16.53 | 1,949,601 |
2020-08-10 | $18.42 | $18.85 | $17.51 | $17.86 | $17.86 | 1,168,861 |
2020-08-07 | $18.12 | $19.48 | $17.98 | $18.24 | $18.24 | 2,030,925 |
2020-08-06 | $18.01 | $18.68 | $17.56 | $17.85 | $17.85 | 1,781,339 |
2020-08-05 | $20.49 | $21.00 | $18.10 | $18.62 | $18.62 | 3,665,918 |
2020-08-04 | $23.18 | $23.78 | $20.00 | $20.05 | $20.05 | 6,025,970 |
2020-08-03 | $22.30 | $24.98 | $21.90 | $24.86 | $24.86 | 3,103,078 |
2020-07-31 | $22.89 | $23.18 | $21.25 | $21.77 | $21.77 | 1,618,419 |
2020-07-30 | $22.65 | $22.95 | $21.71 | $22.48 | $22.48 | 1,765,922 |
2020-07-29 | $22.75 | $25.55 | $22.55 | $22.94 | $22.94 | 5,323,078 |
2020-07-28 | $23.19 | $24.10 | $22.23 | $22.62 | $22.62 | 1,664,494 |
2020-07-27 | $22.00 | $23.50 | $21.86 | $23.12 | $23.12 | 2,169,568 |
2020-07-24 | $22.05 | $22.67 | $21.40 | $21.75 | $21.75 | 1,637,823 |
2020-07-23 | $23.40 | $24.30 | $21.49 | $22.50 | $22.50 | 4,178,073 |
2020-07-22 | $21.31 | $24.20 | $21.10 | $23.41 | $23.41 | 6,665,246 |
2020-07-21 | $20.99 | $22.27 | $20.11 | $21.18 | $21.18 | 3,227,357 |
2020-07-20 | $21.00 | $22.87 | $19.26 | $21.60 | $21.60 | 4,316,121 |
2020-07-17 | $19.05 | $21.58 | $19.02 | $20.57 | $20.57 | 8,795,330 |
2020-07-16 | $17.27 | $20.60 | $16.91 | $19.37 | $19.37 | 11,996,822 |
2020-07-15 | $16.60 | $17.20 | $16.38 | $17.03 | $17.03 | 1,504,178 |
2020-07-14 | $17.00 | $17.42 | $16.17 | $17.16 | $17.16 | 1,389,623 |
2020-07-13 | $18.00 | $18.11 | $16.84 | $16.89 | $16.89 | 1,701,817 |
2020-07-10 | $17.53 | $18.98 | $17.05 | $17.58 | $17.58 | 2,875,519 |
2020-07-09 | $18.25 | $18.55 | $16.90 | $17.55 | $17.55 | 2,017,939 |
2020-07-08 | $17.09 | $18.62 | $16.51 | $17.94 | $17.94 | 4,634,466 |
2020-07-07 | $17.00 | $17.35 | $16.56 | $16.71 | $16.71 | 1,671,371 |
2020-07-06 | $17.42 | $17.67 | $16.92 | $17.34 | $17.34 | 1,646,250 |
2020-07-02 | $17.50 | $18.10 | $17.01 | $17.19 | $17.19 | 2,099,859 |
2020-07-01 | $17.21 | $18.48 | $16.72 | $17.59 | $17.59 | 3,315,595 |
2020-06-30 | $16.40 | $18.59 | $16.40 | $17.70 | $17.70 | 3,880,155 |
2020-06-29 | $18.04 | $18.18 | $16.04 | $16.99 | $16.99 | 3,049,096 |
2020-06-26 | $18.81 | $19.33 | $17.22 | $17.55 | $17.55 | 6,806,275 |
2020-06-25 | $19.68 | $20.36 | $17.25 | $18.64 | $18.64 | 6,421,854 |
2020-06-24 | $17.90 | $20.60 | $17.55 | $19.16 | $19.16 | 12,219,385 |
2020-06-23 | $15.18 | $18.20 | $15.03 | $17.48 | $17.48 | 10,835,341 |
2020-06-22 | $15.95 | $16.86 | $15.17 | $15.61 | $15.61 | 3,968,282 |
2020-06-19 | $16.01 | $17.42 | $14.50 | $16.79 | $16.79 | 12,851,849 |
2020-06-18 | $14.02 | $16.43 | $13.41 | $16.01 | $16.01 | 8,673,527 |
2020-06-17 | $13.14 | $14.49 | $13.04 | $13.93 | $13.93 | 3,958,502 |
2020-06-16 | $12.60 | $13.43 | $12.01 | $13.15 | $13.15 | 3,026,747 |
2020-06-15 | $13.22 | $13.42 | $12.55 | $12.75 | $12.75 | 2,868,977 |
2020-06-12 | $13.05 | $13.05 | $12.01 | $12.49 | $12.49 | 2,211,589 |
2020-06-11 | $11.20 | $13.43 | $11.11 | $13.10 | $13.10 | 5,697,461 |
2020-06-10 | $12.90 | $12.90 | $11.55 | $11.68 | $11.68 | 3,674,443 |
2020-06-09 | $10.90 | $11.23 | $10.51 | $10.67 | $10.67 | 1,417,532 |
2020-06-08 | $10.08 | $10.87 | $10.08 | $10.80 | $10.80 | 1,323,948 |
2020-06-05 | $10.06 | $10.10 | $9.05 | $9.87 | $9.87 | 3,038,439 |
2020-06-04 | $11.55 | $11.57 | $10.32 | $10.60 | $10.60 | 2,202,991 |
2020-06-03 | $12.20 | $12.28 | $11.54 | $11.57 | $11.57 | 2,356,471 |
2020-06-02 | $12.31 | $12.55 | $12.21 | $12.25 | $12.25 | 649,446 |
2020-06-01 | $12.35 | $12.64 | $12.07 | $12.62 | $12.62 | 686,346 |
2020-05-29 | $12.26 | $12.66 | $12.22 | $12.45 | $12.45 | 742,242 |
2020-05-28 | $12.70 | $12.98 | $12.33 | $12.51 | $12.51 | 1,370,442 |
2020-05-27 | $12.38 | $12.88 | $11.80 | $12.74 | $12.74 | 2,192,872 |
2020-05-26 | $13.19 | $13.20 | $12.20 | $12.27 | $12.27 | 2,279,316 |
2020-05-22 | $13.40 | $13.70 | $12.85 | $13.22 | $13.22 | 1,535,889 |
2020-05-21 | $13.60 | $13.85 | $13.05 | $13.57 | $13.57 | 1,246,016 |
2020-05-20 | $13.55 | $14.14 | $13.50 | $13.86 | $13.86 | 991,160 |
2020-05-19 | $13.61 | $14.31 | $13.44 | $13.83 | $13.83 | 1,384,283 |
2020-05-18 | $15.02 | $15.07 | $12.70 | $14.18 | $14.18 | 5,009,709 |
2020-05-15 | $15.55 | $16.16 | $14.50 | $14.97 | $14.97 | 5,461,823 |
2020-05-14 | $13.30 | $17.00 | $13.20 | $16.35 | $16.35 | 15,779,906 |
2020-05-13 | $14.06 | $14.78 | $12.91 | $13.10 | $13.10 | 3,618,703 |
2020-05-12 | $12.81 | $14.10 | $12.69 | $13.84 | $13.84 | 3,849,449 |
2020-05-11 | $13.05 | $13.27 | $12.60 | $12.88 | $12.88 | 1,552,210 |
2020-05-08 | $13.26 | $13.58 | $12.90 | $13.05 | $13.05 | 1,235,624 |
2020-05-07 | $13.26 | $13.60 | $12.94 | $13.50 | $13.50 | 1,788,702 |
2020-05-06 | $14.40 | $14.68 | $12.50 | $13.42 | $13.42 | 5,935,818 |
2020-05-05 | $13.20 | $13.80 | $12.87 | $12.88 | $12.88 | 1,457,426 |
2020-05-04 | $12.72 | $13.74 | $12.31 | $13.59 | $13.59 | 2,139,306 |
2020-05-01 | $12.55 | $13.00 | $12.20 | $12.57 | $12.57 | 916,396 |
2020-04-30 | $12.96 | $13.38 | $11.80 | $13.08 | $13.08 | 3,687,972 |
2020-04-29 | $13.32 | $13.41 | $12.98 | $13.20 | $13.20 | 1,416,454 |
2020-04-28 | $13.87 | $13.99 | $13.33 | $13.46 | $13.46 | 1,365,002 |
2020-04-27 | $13.98 | $14.29 | $13.55 | $13.85 | $13.85 | 1,737,371 |
2020-04-24 | $14.75 | $15.69 | $13.75 | $13.96 | $13.96 | 5,143,166 |
2020-04-23 | $13.30 | $14.50 | $12.73 | $14.50 | $14.50 | 4,710,924 |
2020-04-22 | $13.63 | $14.40 | $12.72 | $13.14 | $13.14 | 1,825,958 |
2020-04-21 | $13.45 | $14.52 | $13.42 | $13.75 | $13.75 | 2,074,956 |
2020-04-20 | $13.70 | $14.39 | $13.30 | $13.92 | $13.92 | 3,383,524 |
2020-04-17 | $13.41 | $13.93 | $13.00 | $13.28 | $13.28 | 2,737,014 |
2020-04-16 | $13.28 | $14.64 | $13.05 | $14.45 | $14.45 | 3,669,141 |
2020-04-15 | $12.34 | $14.50 | $12.28 | $13.73 | $13.73 | 5,114,845 |
2020-04-14 | $11.65 | $13.58 | $11.60 | $12.95 | $12.95 | 3,803,789 |
2020-04-13 | $12.34 | $12.60 | $11.50 | $12.25 | $12.25 | 2,101,212 |
2020-04-09 | $12.70 | $12.96 | $11.80 | $12.30 | $12.30 | 3,123,569 |
2020-04-08 | $14.16 | $14.20 | $12.91 | $13.00 | $13.00 | 4,853,904 |
2020-04-07 | $13.55 | $13.92 | $12.30 | $12.32 | $12.32 | 5,519,518 |
2020-04-06 | $16.05 | $17.10 | $14.02 | $14.96 | $14.96 | 4,692,857 |
2020-04-03 | $15.50 | $17.45 | $15.03 | $15.82 | $15.82 | 11,057,434 |
2020-04-02 | $16.05 | $18.75 | $13.80 | $14.63 | $14.63 | 16,854,208 |
2020-04-01 | $12.54 | $17.54 | $12.20 | $17.20 | $17.20 | 20,723,981 |
2020-03-31 | $12.00 | $13.00 | $11.55 | $12.08 | $12.08 | 2,831,073 |
2020-03-30 | $13.75 | $14.40 | $12.31 | $13.32 | $13.32 | 8,205,386 |
2020-03-27 | $9.64 | $11.61 | $9.26 | $11.20 | $11.20 | 7,600,647 |
2020-03-26 | $9.61 | $9.64 | $8.75 | $9.35 | $9.35 | 2,184,854 |
2020-03-25 | $9.14 | $9.15 | $8.56 | $8.68 | $8.68 | 1,613,587 |
2020-03-24 | $10.05 | $10.39 | $9.10 | $9.25 | $9.25 | 1,799,544 |
2020-03-23 | $10.75 | $11.97 | $10.00 | $10.30 | $10.30 | 3,581,637 |
2020-03-20 | $11.45 | $11.80 | $10.00 | $10.67 | $10.67 | 3,501,046 |
2020-03-19 | $12.55 | $13.30 | $11.27 | $11.35 | $11.35 | 2,632,381 |
2020-03-18 | $13.05 | $13.77 | $11.80 | $12.13 | $12.13 | 3,638,857 |
2020-03-17 | $13.01 | $14.00 | $11.56 | $12.36 | $12.36 | 2,840,816 |
2020-03-16 | $11.99 | $15.30 | $10.51 | $13.14 | $13.14 | 6,817,183 |
2020-03-13 | $10.55 | $13.94 | $10.12 | $12.51 | $12.51 | 5,744,596 |
2020-03-12 | $16.00 | $16.00 | $11.54 | $12.55 | $12.55 | 9,693,102 |
2020-03-11 | $9.88 | $13.50 | $9.26 | $11.41 | $11.41 | 13,065,579 |
2020-03-10 | $11.24 | $11.24 | $8.33 | $9.21 | $9.21 | 4,802,767 |
2020-03-09 | $14.80 | $15.22 | $10.09 | $11.68 | $11.68 | 5,088,121 |
2020-03-06 | $16.55 | $16.75 | $14.12 | $14.42 | $14.42 | 5,407,656 |
2020-03-05 | $18.19 | $18.55 | $15.80 | $16.47 | $16.47 | 7,626,074 |
2020-03-04 | $16.75 | $19.97 | $15.51 | $16.00 | $16.00 | 8,648,255 |
2020-03-03 | $13.41 | $21.65 | $13.00 | $19.19 | $19.19 | 21,817,199 |
2020-03-02 | $19.59 | $19.62 | $12.61 | $16.00 | $16.00 | 15,581,381 |
2020-02-28 | $37.23 | $41.59 | $16.61 | $21.00 | $21.00 | 35,176,991 |
2020-02-27 | $21.00 | $27.50 | $16.35 | $25.25 | $25.25 | 39,681,658 |
2020-02-26 | $10.81 | $13.45 | $10.46 | $12.39 | $12.39 | 24,213,308 |
2020-02-25 | $6.80 | $10.80 | $6.22 | $10.00 | $10.00 | 19,319,711 |
2020-02-24 | $6.65 | $7.40 | $6.12 | $7.14 | $7.14 | 9,969,991 |
2020-02-21 | $5.32 | $5.77 | $5.25 | $5.70 | $5.70 | 3,193,334 |
2020-02-20 | $4.80 | $5.38 | $4.71 | $5.21 | $5.21 | 1,774,788 |
2020-02-19 | $4.82 | $4.96 | $4.70 | $4.91 | $4.91 | 915,577 |
2020-02-18 | $5.34 | $5.38 | $4.88 | $5.03 | $5.03 | 1,338,494 |
2020-02-14 | $5.20 | $5.40 | $5.02 | $5.18 | $5.18 | 1,717,993 |
2020-02-13 | $5.90 | $5.98 | $5.09 | $5.18 | $5.18 | 7,984,739 |
2020-02-12 | $5.33 | $5.33 | $4.61 | $4.74 | $4.74 | 1,761,803 |
2020-02-11 | $5.55 | $5.55 | $5.14 | $5.23 | $5.23 | 1,262,879 |
2020-02-10 | $5.71 | $5.95 | $5.51 | $5.63 | $5.63 | 1,472,979 |
2020-02-07 | $5.36 | $5.94 | $5.31 | $5.57 | $5.57 | 2,081,719 |
2020-02-06 | $5.20 | $5.75 | $5.12 | $5.52 | $5.52 | 1,398,471 |
2020-02-05 | $4.89 | $5.50 | $4.86 | $5.21 | $5.21 | 1,288,495 |
2020-02-04 | $5.66 | $5.67 | $4.68 | $5.21 | $5.21 | 2,751,259 |
2020-02-03 | $6.80 | $7.14 | $5.52 | $5.91 | $5.91 | 3,576,768 |
2020-01-31 | $6.60 | $6.90 | $6.25 | $6.72 | $6.72 | 5,142,623 |
2020-01-30 | $6.12 | $6.90 | $5.81 | $6.24 | $6.24 | 6,880,157 |
2020-01-29 | $5.85 | $5.90 | $5.00 | $5.82 | $5.82 | 3,834,896 |
2020-01-28 | $7.16 | $7.16 | $5.45 | $5.70 | $5.70 | 5,475,607 |
2020-01-27 | $7.80 | $7.86 | $7.00 | $7.70 | $7.70 | 11,478,062 |
2020-01-24 | $5.31 | $6.87 | $5.19 | $6.00 | $6.00 | 12,209,902 |
2020-01-23 | $5.15 | $5.56 | $4.70 | $5.09 | $5.09 | 4,520,150 |
2020-01-22 | $4.95 | $5.10 | $4.02 | $4.60 | $4.60 | 3,119,659 |
2020-01-21 | $4.25 | $5.25 | $3.86 | $4.85 | $4.85 | 6,587,663 |
2020-01-17 | $3.54 | $3.55 | $3.41 | $3.50 | $3.50 | 18,647 |
2020-01-16 | $3.46 | $3.58 | $3.46 | $3.51 | $3.51 | 8,574 |
2020-01-15 | $3.51 | $3.58 | $3.46 | $3.46 | $3.46 | 14,363 |
2020-01-14 | $3.50 | $3.60 | $3.50 | $3.50 | $3.50 | 23,817 |
2020-01-13 | $3.51 | $3.55 | $3.47 | $3.50 | $3.50 | 11,608 |
2020-01-10 | $3.50 | $3.55 | $3.48 | $3.51 | $3.51 | 6,055 |
2020-01-09 | $3.50 | $3.53 | $3.50 | $3.50 | $3.50 | 4,691 |
2020-01-08 | $3.51 | $3.57 | $3.40 | $3.50 | $3.50 | 18,473 |
2020-01-07 | $3.54 | $3.59 | $3.50 | $3.51 | $3.51 | 31,240 |
2020-01-06 | $3.49 | $3.57 | $3.48 | $3.51 | $3.51 | 15,612 |
2020-01-03 | $3.46 | $3.55 | $3.43 | $3.48 | $3.48 | 31,406 |
2020-01-02 | $3.50 | $3.58 | $3.46 | $3.46 | $3.46 | 14,532 |
2019-12-31 | $3.48 | $3.55 | $3.43 | $3.43 | $3.43 | 13,036 |
2019-12-30 | $3.54 | $3.54 | $3.43 | $3.52 | $3.52 | 11,625 |
2019-12-27 | $3.48 | $3.52 | $3.40 | $3.51 | $3.51 | 7,911 |
2019-12-26 | $3.48 | $3.50 | $3.36 | $3.50 | $3.50 | 16,355 |
2019-12-24 | $3.55 | $3.55 | $3.41 | $3.45 | $3.45 | 14,284 |
2019-12-23 | $3.42 | $3.46 | $3.40 | $3.40 | $3.40 | 25,480 |
2019-12-20 | $3.39 | $3.44 | $3.36 | $3.44 | $3.44 | 10,427 |
2019-12-19 | $3.38 | $3.44 | $3.38 | $3.42 | $3.42 | 8,754 |
2019-12-18 | $3.39 | $3.41 | $3.39 | $3.40 | $3.40 | 6,980 |
2019-12-17 | $3.35 | $3.41 | $3.35 | $3.38 | $3.38 | 6,431 |
2019-12-16 | $3.42 | $3.42 | $3.36 | $3.38 | $3.38 | 9,724 |
2019-12-13 | $3.34 | $3.42 | $3.34 | $3.42 | $3.42 | 11,150 |
2019-12-12 | $3.32 | $3.37 | $3.32 | $3.37 | $3.37 | 3,016 |
2019-12-11 | $3.38 | $3.38 | $3.28 | $3.35 | $3.35 | 6,323 |
2019-12-10 | $3.41 | $3.41 | $3.35 | $3.35 | $3.35 | 8,202 |
2019-12-09 | $3.30 | $3.38 | $3.30 | $3.37 | $3.37 | 3,357 |
2019-12-06 | $3.34 | $3.36 | $3.27 | $3.27 | $3.27 | 8,552 |
2019-12-05 | $3.38 | $3.38 | $3.26 | $3.30 | $3.30 | 9,985 |
2019-12-04 | $3.30 | $3.30 | $3.20 | $3.20 | $3.20 | 58,739 |
2019-12-03 | $3.30 | $3.32 | $3.28 | $3.30 | $3.30 | 22,031 |
2019-12-02 | $3.41 | $3.41 | $3.31 | $3.31 | $3.31 | 12,540 |
2019-11-29 | $3.36 | $3.39 | $3.36 | $3.37 | $3.37 | 2,792 |
2019-11-27 | $3.37 | $3.37 | $3.31 | $3.36 | $3.36 | 7,952 |
2019-11-26 | $3.33 | $3.35 | $3.32 | $3.35 | $3.35 | 14,527 |
2019-11-25 | $3.35 | $3.40 | $3.33 | $3.36 | $3.36 | 26,644 |
2019-11-22 | $3.33 | $3.35 | $3.32 | $3.33 | $3.33 | 13,610 |
2019-11-21 | $3.30 | $3.35 | $3.30 | $3.32 | $3.32 | 11,647 |
2019-11-20 | $3.45 | $3.46 | $3.31 | $3.31 | $3.31 | 32,962 |
2019-11-19 | $3.44 | $3.49 | $3.40 | $3.40 | $3.40 | 14,905 |
2019-11-18 | $3.38 | $3.42 | $3.38 | $3.41 | $3.41 | 29,539 |
2019-11-15 | $3.40 | $3.42 | $3.40 | $3.40 | $3.40 | 27,023 |
2019-11-14 | $3.41 | $3.42 | $3.40 | $3.41 | $3.41 | 15,046 |
2019-11-13 | $3.40 | $3.43 | $3.40 | $3.41 | $3.41 | 15,092 |
2019-11-12 | $3.42 | $3.44 | $3.42 | $3.42 | $3.42 | 12,810 |
2019-11-11 | $3.44 | $3.51 | $3.40 | $3.41 | $3.41 | 31,014 |
2019-11-08 | $3.50 | $3.55 | $3.40 | $3.43 | $3.43 | 31,385 |
2019-11-07 | $3.62 | $3.62 | $3.43 | $3.56 | $3.56 | 16,647 |
2019-11-06 | $3.49 | $3.62 | $3.43 | $3.60 | $3.60 | 23,711 |
2019-11-05 | $3.58 | $3.63 | $3.58 | $3.62 | $3.62 | 7,428 |
2019-11-04 | $3.59 | $3.64 | $3.58 | $3.58 | $3.58 | 10,239 |
2019-11-01 | $3.66 | $3.66 | $3.60 | $3.64 | $3.64 | 2,294 |
2019-10-31 | $3.60 | $3.63 | $3.60 | $3.60 | $3.60 | 2,010 |
2019-10-30 | $3.60 | $3.62 | $3.58 | $3.60 | $3.60 | 4,463 |
2019-10-29 | $3.64 | $3.67 | $3.56 | $3.62 | $3.62 | 11,712 |
2019-10-28 | $3.68 | $3.74 | $3.61 | $3.61 | $3.61 | 13,989 |
2019-10-25 | $3.68 | $3.75 | $3.65 | $3.65 | $3.65 | 7,016 |
2019-10-24 | $3.81 | $3.82 | $3.65 | $3.65 | $3.65 | 14,633 |
2019-10-23 | $3.67 | $3.79 | $3.67 | $3.78 | $3.78 | 20,645 |
2019-10-22 | $3.67 | $3.71 | $3.67 | $3.67 | $3.67 | 862 |
2019-10-21 | $3.67 | $3.74 | $3.67 | $3.67 | $3.67 | 5,803 |
2019-10-18 | $3.56 | $3.75 | $3.56 | $3.69 | $3.69 | 25,123 |
2019-10-17 | $3.76 | $3.76 | $3.56 | $3.56 | $3.56 | 10,706 |
2019-10-16 | $3.67 | $3.74 | $3.60 | $3.73 | $3.73 | 7,161 |
2019-10-15 | $3.55 | $3.65 | $3.55 | $3.64 | $3.64 | 12,548 |
2019-10-14 | $3.55 | $3.59 | $3.52 | $3.52 | $3.52 | 12,791 |
2019-10-11 | $3.56 | $3.59 | $3.52 | $3.53 | $3.53 | 11,330 |
2019-10-10 | $3.60 | $3.65 | $3.53 | $3.53 | $3.53 | 9,199 |
2019-10-09 | $3.64 | $3.64 | $3.56 | $3.57 | $3.57 | 7,307 |
2019-10-08 | $3.58 | $3.68 | $3.53 | $3.61 | $3.61 | 26,353 |
2019-10-07 | $3.65 | $3.71 | $3.53 | $3.53 | $3.53 | 20,464 |
2019-10-04 | $3.67 | $3.73 | $3.63 | $3.65 | $3.65 | 12,193 |
2019-10-03 | $3.70 | $3.74 | $3.67 | $3.70 | $3.70 | 56,884 |
2019-10-02 | $3.65 | $3.74 | $3.60 | $3.68 | $3.68 | 41,315 |
2019-10-01 | $3.63 | $3.66 | $3.60 | $3.64 | $3.64 | 8,292 |
2019-09-30 | $3.60 | $3.67 | $3.60 | $3.61 | $3.61 | 9,832 |
2019-09-27 | $3.68 | $3.68 | $3.57 | $3.60 | $3.60 | 25,892 |
2019-09-26 | $3.61 | $3.66 | $3.53 | $3.65 | $3.65 | 12,629 |
2019-09-25 | $3.62 | $3.69 | $3.54 | $3.58 | $3.58 | 9,836 |
2019-09-24 | $3.62 | $3.65 | $3.52 | $3.60 | $3.60 | 25,947 |
2019-09-23 | $3.50 | $3.63 | $3.46 | $3.60 | $3.60 | 17,214 |
2019-09-20 | $3.38 | $3.75 | $3.37 | $3.68 | $3.68 | 48,200 |
2019-09-19 | $3.39 | $3.44 | $3.38 | $3.42 | $3.42 | 13,113 |
2019-09-18 | $3.50 | $3.50 | $3.39 | $3.42 | $3.42 | 15,445 |
2019-09-17 | $3.45 | $3.54 | $3.37 | $3.53 | $3.53 | 19,914 |
2019-09-16 | $3.41 | $3.48 | $3.41 | $3.48 | $3.48 | 44,724 |
2019-09-13 | $3.36 | $3.43 | $3.35 | $3.37 | $3.37 | 9,309 |
2019-09-12 | $3.39 | $3.45 | $3.35 | $3.36 | $3.36 | 27,203 |
2019-09-11 | $3.37 | $3.48 | $3.36 | $3.39 | $3.39 | 25,577 |
2019-09-10 | $3.42 | $3.61 | $3.37 | $3.37 | $3.37 | 55,600 |
2019-09-09 | $3.58 | $3.58 | $3.38 | $3.43 | $3.43 | 70,441 |
2019-09-06 | $3.53 | $3.73 | $3.50 | $3.50 | $3.50 | 42,801 |
2019-09-05 | $3.65 | $3.69 | $3.57 | $3.65 | $3.65 | 29,315 |
2019-09-04 | $3.45 | $3.64 | $3.45 | $3.64 | $3.64 | 25,274 |
2019-09-03 | $3.45 | $3.56 | $3.42 | $3.56 | $3.56 | 20,605 |
2019-08-30 | $3.44 | $3.45 | $3.38 | $3.45 | $3.45 | 1,607 |
2019-08-29 | $3.41 | $3.46 | $3.38 | $3.41 | $3.41 | 21,595 |
2019-08-28 | $3.40 | $3.47 | $3.37 | $3.40 | $3.40 | 12,392 |
2019-08-27 | $3.44 | $3.49 | $3.38 | $3.38 | $3.38 | 19,053 |
2019-08-26 | $3.45 | $3.48 | $3.36 | $3.44 | $3.44 | 11,912 |
2019-08-23 | $3.56 | $3.56 | $3.36 | $3.36 | $3.36 | 182,058 |
2019-08-22 | $3.50 | $3.54 | $3.38 | $3.53 | $3.53 | 51,077 |
2019-08-21 | $3.50 | $3.59 | $3.43 | $3.51 | $3.51 | 31,158 |
2019-08-20 | $3.49 | $3.57 | $3.43 | $3.51 | $3.51 | 35,481 |
2019-08-19 | $3.65 | $3.65 | $3.46 | $3.46 | $3.46 | 51,621 |
2019-08-16 | $3.56 | $3.76 | $3.51 | $3.62 | $3.62 | 45,029 |
2019-08-15 | $3.50 | $3.60 | $3.46 | $3.56 | $3.56 | 18,216 |
2019-08-14 | $3.40 | $3.59 | $3.37 | $3.43 | $3.43 | 44,183 |
2019-08-13 | $3.44 | $3.50 | $3.44 | $3.46 | $3.46 | 15,633 |
2019-08-12 | $3.47 | $3.49 | $3.43 | $3.44 | $3.44 | 20,561 |
2019-08-09 | $3.48 | $3.53 | $3.44 | $3.45 | $3.45 | 16,628 |
2019-08-08 | $3.48 | $3.57 | $3.45 | $3.45 | $3.45 | 18,848 |
2019-08-07 | $3.45 | $3.54 | $3.31 | $3.49 | $3.49 | 54,302 |
2019-08-06 | $3.45 | $3.53 | $3.30 | $3.49 | $3.49 | 92,973 |
2019-08-05 | $3.51 | $3.54 | $3.45 | $3.45 | $3.45 | 41,834 |
2019-08-02 | $3.51 | $3.58 | $3.45 | $3.58 | $3.58 | 55,885 |
2019-08-01 | $3.62 | $3.73 | $3.51 | $3.51 | $3.51 | 25,885 |
2019-07-31 | $3.53 | $3.63 | $3.48 | $3.53 | $3.53 | 42,165 |
2019-07-30 | $3.54 | $3.56 | $3.50 | $3.51 | $3.51 | 24,699 |
2019-07-29 | $3.50 | $3.59 | $3.47 | $3.51 | $3.51 | 50,058 |
2019-07-26 | $3.50 | $3.55 | $3.47 | $3.47 | $3.47 | 19,810 |
2019-07-25 | $3.60 | $3.60 | $3.50 | $3.54 | $3.54 | 25,185 |
2019-07-24 | $3.55 | $3.57 | $3.50 | $3.52 | $3.52 | 8,661 |
2019-07-23 | $3.47 | $3.57 | $3.47 | $3.55 | $3.55 | 53,724 |
2019-07-22 | $3.60 | $3.74 | $3.43 | $3.50 | $3.50 | 94,141 |
2019-07-19 | $3.81 | $4.04 | $3.60 | $3.60 | $3.60 | 75,403 |
2019-07-18 | $3.82 | $3.96 | $3.63 | $3.86 | $3.86 | 166,625 |
2019-07-17 | $3.57 | $4.07 | $3.50 | $3.75 | $3.75 | 256,064 |
2019-07-16 | $3.51 | $3.58 | $3.47 | $3.56 | $3.56 | 29,499 |
2019-07-15 | $3.42 | $3.53 | $3.42 | $3.48 | $3.48 | 41,196 |
2019-07-12 | $3.48 | $3.60 | $3.45 | $3.45 | $3.45 | 128,996 |
2019-07-11 | $3.54 | $3.59 | $3.45 | $3.50 | $3.50 | 23,244 |
2019-07-10 | $3.54 | $3.57 | $3.45 | $3.52 | $3.52 | 29,606 |
2019-07-09 | $3.46 | $3.53 | $3.40 | $3.53 | $3.53 | 36,699 |
2019-07-08 | $3.42 | $3.49 | $3.38 | $3.42 | $3.42 | 26,137 |
2019-07-05 | $3.43 | $3.43 | $3.37 | $3.37 | $3.37 | 31,391 |
2019-07-03 | $3.40 | $3.40 | $3.38 | $3.39 | $3.39 | 6,176 |
2019-07-02 | $3.40 | $3.40 | $3.35 | $3.37 | $3.37 | 5,801 |
2019-07-01 | $3.41 | $3.43 | $3.34 | $3.37 | $3.37 | 58,539 |
2019-06-28 | $3.42 | $3.45 | $3.32 | $3.41 | $3.41 | 31,091 |
2019-06-27 | $3.47 | $3.49 | $3.41 | $3.41 | $3.41 | 7,048 |
2019-06-26 | $3.43 | $3.51 | $3.40 | $3.49 | $3.49 | 8,777 |
2019-06-25 | $3.44 | $3.50 | $3.36 | $3.36 | $3.36 | 9,583 |
2019-06-24 | $3.54 | $3.54 | $3.45 | $3.45 | $3.45 | 53,795 |
2019-06-21 | $3.46 | $3.54 | $3.44 | $3.54 | $3.54 | 32,581 |
2019-06-20 | $3.50 | $3.54 | $3.42 | $3.42 | $3.42 | 15,769 |
2019-06-19 | $3.54 | $3.55 | $3.51 | $3.51 | $3.51 | 12,148 |
2019-06-18 | $3.53 | $3.57 | $3.53 | $3.54 | $3.54 | 23,631 |
2019-06-17 | $3.60 | $3.60 | $3.52 | $3.53 | $3.53 | 42,573 |
2019-06-14 | $3.60 | $3.60 | $3.55 | $3.57 | $3.57 | 18,612 |
2019-06-13 | $3.60 | $3.62 | $3.57 | $3.60 | $3.60 | 6,562 |
2019-06-12 | $3.62 | $3.62 | $3.57 | $3.59 | $3.59 | 6,279 |
2019-06-11 | $3.60 | $3.62 | $3.57 | $3.60 | $3.60 | 14,578 |
2019-06-10 | $3.60 | $3.61 | $3.58 | $3.59 | $3.59 | 18,816 |
2019-06-07 | $3.59 | $3.62 | $3.59 | $3.62 | $3.62 | 4,034 |
2019-06-06 | $3.63 | $3.63 | $3.59 | $3.59 | $3.59 | 11,713 |
2019-06-05 | $3.63 | $3.72 | $3.58 | $3.58 | $3.58 | 7,547 |
2019-06-04 | $3.66 | $3.71 | $3.63 | $3.65 | $3.65 | 26,094 |
2019-06-03 | $3.58 | $3.69 | $3.58 | $3.68 | $3.68 | 22,340 |
2019-05-31 | $3.59 | $3.64 | $3.58 | $3.58 | $3.58 | 2,031 |
2019-05-30 | $3.56 | $3.64 | $3.56 | $3.61 | $3.61 | 13,368 |
2019-05-29 | $3.59 | $3.60 | $3.57 | $3.58 | $3.58 | 9,891 |
2019-05-28 | $3.58 | $3.64 | $3.57 | $3.59 | $3.59 | 8,004 |
2019-05-24 | $3.63 | $3.63 | $3.60 | $3.60 | $3.60 | 7,710 |
2019-05-23 | $3.65 | $3.69 | $3.65 | $3.66 | $3.66 | 14,360 |
2019-05-22 | $3.57 | $3.70 | $3.57 | $3.70 | $3.70 | 27,082 |
2019-05-21 | $3.56 | $3.65 | $3.56 | $3.57 | $3.57 | 13,654 |
2019-05-20 | $3.65 | $3.66 | $3.55 | $3.55 | $3.55 | 14,442 |
2019-05-17 | $3.71 | $3.77 | $3.64 | $3.64 | $3.64 | 23,665 |
2019-05-16 | $3.65 | $3.71 | $3.64 | $3.68 | $3.68 | 15,806 |
2019-05-15 | $3.58 | $3.69 | $3.58 | $3.68 | $3.68 | 10,150 |
2019-05-14 | $3.61 | $3.68 | $3.58 | $3.60 | $3.60 | 12,826 |
2019-05-13 | $3.65 | $3.68 | $3.60 | $3.64 | $3.64 | 18,571 |
2019-05-10 | $3.66 | $3.67 | $3.62 | $3.67 | $3.67 | 5,583 |
2019-05-09 | $3.75 | $3.75 | $3.66 | $3.67 | $3.67 | 26,832 |
2019-05-08 | $3.79 | $3.79 | $3.69 | $3.75 | $3.75 | 83,822 |
2019-05-07 | $3.71 | $3.83 | $3.62 | $3.78 | $3.78 | 107,458 |
2019-05-06 | $3.59 | $3.62 | $3.54 | $3.54 | $3.54 | 31,482 |
2019-05-03 | $3.55 | $3.63 | $3.53 | $3.61 | $3.61 | 25,796 |
2019-05-02 | $3.50 | $3.55 | $3.50 | $3.55 | $3.55 | 4,290 |
2019-05-01 | $3.52 | $3.57 | $3.50 | $3.53 | $3.53 | 33,235 |
2019-04-30 | $3.58 | $3.59 | $3.55 | $3.55 | $3.55 | 22,891 |
2019-04-29 | $3.56 | $3.60 | $3.56 | $3.57 | $3.57 | 7,423 |
2019-04-26 | $3.59 | $3.59 | $3.54 | $3.55 | $3.55 | 15,337 |
2019-04-25 | $3.55 | $3.61 | $3.55 | $3.56 | $3.56 | 16,797 |
2019-04-24 | $3.63 | $3.63 | $3.56 | $3.56 | $3.56 | 8,250 |
2019-04-23 | $3.58 | $3.62 | $3.58 | $3.62 | $3.62 | 16,657 |
2019-04-22 | $3.63 | $3.64 | $3.57 | $3.62 | $3.62 | 18,621 |
2019-04-18 | $3.58 | $3.61 | $3.57 | $3.59 | $3.59 | 12,898 |
2019-04-17 | $3.62 | $3.62 | $3.56 | $3.56 | $3.56 | 16,104 |
2019-04-16 | $3.60 | $3.60 | $3.57 | $3.59 | $3.59 | 19,154 |
2019-04-15 | $3.68 | $3.68 | $3.57 | $3.60 | $3.60 | 18,382 |
2019-04-12 | $3.57 | $3.69 | $3.57 | $3.62 | $3.62 | 114,260 |
2019-04-11 | $3.55 | $3.61 | $3.55 | $3.56 | $3.56 | 12,439 |
2019-04-10 | $3.55 | $3.60 | $3.55 | $3.55 | $3.55 | 13,012 |
2019-04-09 | $3.56 | $3.60 | $3.55 | $3.55 | $3.55 | 11,427 |
2019-04-08 | $3.61 | $3.62 | $3.56 | $3.60 | $3.60 | 21,665 |
2019-04-05 | $3.58 | $3.58 | $3.56 | $3.58 | $3.58 | 8,890 |
2019-04-04 | $3.61 | $3.61 | $3.55 | $3.60 | $3.60 | 17,286 |
2019-04-03 | $3.60 | $3.61 | $3.55 | $3.55 | $3.55 | 17,612 |
2019-04-02 | $3.64 | $3.64 | $3.50 | $3.60 | $3.60 | 31,804 |
2019-04-01 | $3.60 | $3.63 | $3.59 | $3.60 | $3.60 | 20,555 |
2019-03-29 | $3.65 | $3.66 | $3.60 | $3.60 | $3.60 | 23,137 |
2019-03-28 | $3.67 | $3.67 | $3.64 | $3.67 | $3.67 | 7,869 |
2019-03-27 | $3.64 | $3.66 | $3.60 | $3.66 | $3.66 | 26,909 |
2019-03-26 | $3.65 | $3.66 | $3.60 | $3.60 | $3.60 | 25,272 |
2019-03-25 | $3.66 | $3.67 | $3.63 | $3.67 | $3.67 | 10,771 |
2019-03-22 | $3.63 | $3.67 | $3.63 | $3.66 | $3.66 | 3,344 |
2019-03-21 | $3.65 | $3.65 | $3.63 | $3.63 | $3.63 | 22,359 |
2019-03-20 | $3.65 | $3.68 | $3.62 | $3.62 | $3.62 | 32,906 |
2019-03-19 | $3.67 | $3.68 | $3.62 | $3.66 | $3.66 | 17,957 |
2019-03-18 | $3.68 | $3.75 | $3.65 | $3.70 | $3.70 | 27,729 |
2019-03-15 | $3.80 | $3.80 | $3.65 | $3.65 | $3.65 | 21,063 |
2019-03-14 | $3.81 | $3.85 | $3.66 | $3.85 | $3.85 | 16,513 |
2019-03-13 | $3.71 | $3.79 | $3.69 | $3.79 | $3.79 | 17,175 |
2019-03-12 | $3.72 | $3.77 | $3.70 | $3.73 | $3.73 | 21,298 |
2019-03-11 | $3.70 | $3.79 | $3.70 | $3.72 | $3.72 | 23,241 |
2019-03-08 | $3.78 | $3.78 | $3.66 | $3.70 | $3.70 | 13,363 |
2019-03-07 | $3.65 | $3.81 | $3.65 | $3.78 | $3.78 | 23,535 |
2019-03-06 | $3.90 | $3.90 | $3.60 | $3.60 | $3.60 | 29,710 |
2019-03-05 | $3.89 | $3.89 | $3.79 | $3.87 | $3.87 | 17,167 |
2019-03-04 | $3.88 | $3.88 | $3.77 | $3.80 | $3.80 | 25,139 |
2019-03-01 | $3.85 | $3.85 | $3.77 | $3.85 | $3.85 | 16,960 |
2019-02-28 | $3.75 | $3.84 | $3.75 | $3.77 | $3.77 | 18,224 |
2019-02-27 | $3.62 | $3.75 | $3.62 | $3.73 | $3.73 | 43,511 |
2019-02-26 | $3.81 | $3.83 | $3.60 | $3.63 | $3.63 | 31,360 |
2019-02-25 | $3.85 | $3.86 | $3.73 | $3.82 | $3.82 | 40,776 |
2019-02-22 | $3.90 | $3.97 | $3.82 | $3.84 | $3.84 | 31,995 |
2019-02-21 | $3.89 | $3.96 | $3.85 | $3.88 | $3.88 | 40,769 |
2019-02-20 | $3.85 | $4.00 | $3.84 | $3.84 | $3.84 | 34,960 |
2019-02-19 | $3.89 | $3.93 | $3.87 | $3.88 | $3.88 | 24,709 |
2019-02-15 | $3.87 | $3.94 | $3.86 | $3.89 | $3.89 | 29,786 |
2019-02-14 | $3.78 | $3.99 | $3.78 | $3.86 | $3.86 | 62,800 |
2019-02-13 | $4.09 | $4.12 | $4.00 | $4.12 | $4.12 | 26,384 |
2019-02-12 | $4.12 | $4.12 | $4.08 | $4.09 | $4.09 | 26,601 |
2019-02-11 | $4.20 | $4.20 | $4.10 | $4.12 | $4.12 | 31,971 |
2019-02-08 | $4.19 | $4.19 | $4.05 | $4.15 | $4.15 | 12,520 |
2019-02-07 | $4.14 | $4.19 | $4.13 | $4.14 | $4.14 | 17,183 |
2019-02-06 | $4.06 | $4.19 | $4.04 | $4.13 | $4.13 | 25,253 |
2019-02-05 | $4.07 | $4.08 | $4.03 | $4.03 | $4.03 | 37,602 |
2019-02-04 | $4.03 | $4.03 | $3.92 | $4.03 | $4.03 | 29,944 |
2019-02-01 | $4.03 | $4.05 | $4.00 | $4.00 | $4.00 | 17,707 |
2019-01-31 | $4.05 | $4.06 | $4.00 | $4.00 | $4.00 | 23,604 |
2019-01-30 | $4.18 | $4.18 | $4.10 | $4.10 | $4.10 | 13,667 |
2019-01-29 | $4.18 | $4.18 | $4.10 | $4.13 | $4.13 | 7,694 |
2019-01-28 | $4.13 | $4.20 | $4.10 | $4.18 | $4.18 | 22,304 |
2019-01-25 | $4.02 | $4.14 | $4.02 | $4.13 | $4.13 | 10,324 |
2019-01-24 | $4.21 | $4.21 | $3.99 | $4.02 | $4.02 | 21,464 |
2019-01-23 | $4.27 | $4.30 | $4.25 | $4.25 | $4.25 | 14,317 |
2019-01-22 | $4.43 | $4.44 | $4.30 | $4.32 | $4.32 | 74,651 |
2019-01-18 | $4.24 | $4.38 | $4.21 | $4.35 | $4.35 | 47,981 |
2019-01-17 | $4.12 | $4.22 | $4.09 | $4.19 | $4.19 | 70,089 |
2019-01-16 | $4.05 | $4.09 | $4.01 | $4.08 | $4.08 | 9,321 |
2019-01-15 | $3.96 | $4.09 | $3.96 | $4.07 | $4.07 | 24,482 |
2019-01-14 | $4.01 | $4.09 | $3.97 | $4.01 | $4.01 | 21,170 |
2019-01-11 | $4.00 | $4.05 | $3.99 | $4.00 | $4.00 | 1,827 |
2019-01-10 | $4.02 | $4.07 | $4.00 | $4.00 | $4.00 | 19,366 |
2019-01-09 | $4.10 | $4.10 | $3.99 | $4.01 | $4.01 | 9,824 |
2019-01-08 | $4.05 | $4.06 | $4.02 | $4.05 | $4.05 | 10,143 |
2019-01-07 | $4.02 | $4.10 | $3.93 | $4.08 | $4.08 | 51,166 |
2019-01-04 | $3.85 | $4.15 | $3.85 | $3.95 | $3.95 | 59,778 |
2019-01-03 | $3.86 | $3.94 | $3.74 | $3.92 | $3.92 | 27,552 |
2019-01-02 | $3.70 | $3.89 | $3.62 | $3.86 | $3.86 | 23,965 |
2018-12-31 | $3.60 | $3.85 | $3.60 | $3.71 | $3.71 | 22,250 |
2018-12-28 | $3.56 | $3.72 | $3.56 | $3.60 | $3.60 | 19,194 |
2018-12-27 | $3.53 | $3.70 | $3.53 | $3.57 | $3.57 | 20,049 |
2018-12-26 | $3.73 | $3.81 | $3.52 | $3.54 | $3.54 | 34,015 |
2018-12-24 | $3.88 | $3.89 | $3.73 | $3.80 | $3.80 | 10,809 |
2018-12-21 | $3.73 | $3.86 | $3.60 | $3.86 | $3.86 | 19,010 |
2018-12-20 | $3.74 | $3.74 | $3.58 | $3.73 | $3.73 | 16,193 |
2018-12-19 | $3.60 | $3.69 | $3.56 | $3.69 | $3.69 | 16,825 |
2018-12-18 | $3.62 | $3.73 | $3.62 | $3.62 | $3.62 | 7,445 |
2018-12-17 | $3.62 | $3.63 | $3.56 | $3.56 | $3.56 | 16,736 |
2018-12-14 | $3.54 | $3.75 | $3.54 | $3.67 | $3.67 | 23,649 |
2018-12-13 | $3.65 | $3.74 | $3.63 | $3.67 | $3.67 | 19,278 |
2018-12-12 | $3.52 | $3.68 | $3.51 | $3.65 | $3.65 | 21,890 |
2018-12-11 | $3.69 | $3.69 | $3.55 | $3.56 | $3.56 | 10,892 |
2018-12-10 | $3.64 | $3.68 | $3.50 | $3.65 | $3.65 | 21,256 |
2018-12-07 | $3.61 | $3.75 | $3.60 | $3.60 | $3.60 | 17,874 |
2018-12-06 | $3.80 | $3.80 | $3.61 | $3.65 | $3.65 | 37,678 |
2018-12-04 | $3.82 | $3.97 | $3.77 | $3.85 | $3.85 | 24,297 |
2018-12-03 | $3.90 | $3.93 | $3.61 | $3.92 | $3.92 | 71,794 |
2018-11-30 | $3.99 | $4.04 | $3.74 | $3.75 | $3.75 | 36,486 |
2018-11-29 | $3.83 | $4.13 | $3.83 | $3.92 | $3.92 | 119,352 |
2018-11-28 | $3.66 | $3.83 | $3.65 | $3.76 | $3.76 | 57,532 |
2018-11-27 | $3.55 | $3.72 | $3.55 | $3.61 | $3.61 | 9,389 |
2018-11-26 | $3.69 | $3.74 | $3.52 | $3.64 | $3.64 | 11,605 |
2018-11-23 | $3.65 | $3.74 | $3.52 | $3.52 | $3.52 | 9,469 |
2018-11-21 | $3.52 | $3.66 | $3.52 | $3.66 | $3.66 | 12,196 |
2018-11-20 | $3.67 | $3.68 | $3.62 | $3.62 | $3.62 | 5,570 |
2018-11-19 | $3.69 | $3.74 | $3.65 | $3.65 | $3.65 | 7,725 |
2018-11-16 | $3.67 | $3.74 | $3.67 | $3.70 | $3.70 | 19,712 |
2018-11-15 | $3.65 | $3.77 | $3.65 | $3.66 | $3.66 | 27,449 |
2018-11-14 | $3.51 | $3.80 | $3.51 | $3.67 | $3.67 | 71,313 |
2018-11-13 | $3.38 | $3.65 | $3.38 | $3.55 | $3.55 | 87,128 |
2018-11-12 | $3.35 | $3.40 | $3.35 | $3.38 | $3.38 | 15,761 |
2018-11-09 | $3.41 | $3.44 | $3.36 | $3.36 | $3.36 | 7,693 |
2018-11-08 | $3.33 | $3.50 | $3.30 | $3.45 | $3.45 | 17,717 |
2018-11-07 | $3.35 | $3.39 | $3.35 | $3.36 | $3.36 | 13,830 |
2018-11-06 | $3.37 | $3.39 | $3.32 | $3.34 | $3.34 | 11,206 |
2018-11-05 | $3.52 | $3.52 | $3.32 | $3.32 | $3.32 | 28,243 |
2018-11-02 | $3.26 | $3.39 | $3.25 | $3.25 | $3.25 | 15,734 |
2018-11-01 | $3.40 | $3.40 | $3.34 | $3.34 | $3.34 | 5,047 |
2018-10-31 | $3.30 | $3.41 | $3.30 | $3.40 | $3.40 | 10,366 |
2018-10-30 | $3.36 | $3.37 | $3.30 | $3.30 | $3.30 | 5,692 |
2018-10-29 | $3.40 | $3.42 | $3.35 | $3.36 | $3.36 | 7,752 |
2018-10-26 | $3.42 | $3.43 | $3.39 | $3.40 | $3.40 | 15,134 |
2018-10-25 | $3.44 | $3.47 | $3.40 | $3.40 | $3.40 | 13,093 |
2018-10-24 | $3.47 | $3.52 | $3.42 | $3.42 | $3.42 | 22,201 |
2018-10-23 | $3.50 | $3.54 | $3.45 | $3.46 | $3.46 | 15,623 |
2018-10-22 | $3.50 | $3.53 | $3.50 | $3.50 | $3.50 | 6,439 |
2018-10-19 | $3.56 | $3.59 | $3.50 | $3.50 | $3.50 | 18,357 |
2018-10-18 | $3.56 | $3.58 | $3.50 | $3.56 | $3.56 | 32,328 |
2018-10-17 | $3.50 | $3.57 | $3.50 | $3.57 | $3.57 | 29,231 |
2018-10-16 | $3.48 | $3.55 | $3.48 | $3.55 | $3.55 | 15,897 |
2018-10-15 | $3.51 | $3.53 | $3.42 | $3.42 | $3.42 | 16,019 |
2018-10-12 | $3.48 | $3.55 | $3.48 | $3.55 | $3.55 | 22,943 |
2018-10-11 | $3.48 | $3.49 | $3.45 | $3.45 | $3.45 | 17,882 |
2018-10-10 | $3.50 | $3.54 | $3.46 | $3.46 | $3.46 | 11,971 |
2018-10-09 | $3.47 | $3.55 | $3.46 | $3.50 | $3.50 | 11,468 |
2018-10-08 | $3.51 | $3.51 | $3.46 | $3.48 | $3.48 | 19,645 |
2018-10-05 | $3.54 | $3.55 | $3.50 | $3.52 | $3.52 | 10,235 |
2018-10-04 | $3.49 | $3.55 | $3.45 | $3.55 | $3.55 | 8,685 |
2018-10-03 | $3.51 | $3.54 | $3.45 | $3.45 | $3.45 | 18,917 |
2018-10-02 | $3.64 | $3.64 | $3.51 | $3.51 | $3.51 | 21,635 |
2018-10-01 | $3.60 | $3.60 | $3.51 | $3.60 | $3.60 | 17,037 |
2018-09-28 | $3.65 | $3.70 | $3.55 | $3.55 | $3.55 | 16,827 |
2018-09-27 | $3.65 | $3.70 | $3.60 | $3.70 | $3.70 | 18,474 |
2018-09-26 | $3.64 | $3.70 | $3.55 | $3.60 | $3.60 | 12,259 |
2018-09-25 | $3.65 | $3.65 | $3.55 | $3.65 | $3.65 | 12,478 |
2018-09-24 | $3.60 | $3.65 | $3.60 | $3.65 | $3.65 | 30,339 |
2018-09-21 | $3.60 | $3.70 | $3.50 | $3.60 | $3.60 | 38,831 |
2018-09-20 | $3.55 | $3.65 | $3.55 | $3.65 | $3.65 | 24,796 |
2018-09-19 | $3.50 | $3.60 | $3.50 | $3.55 | $3.55 | 69,244 |
2018-09-18 | $3.55 | $3.60 | $3.50 | $3.55 | $3.55 | 5,828 |
2018-09-17 | $3.60 | $3.60 | $3.55 | $3.55 | $3.55 | 10,584 |
2018-09-14 | $3.60 | $3.70 | $3.55 | $3.55 | $3.55 | 19,107 |
2018-09-13 | $3.55 | $3.75 | $3.55 | $3.55 | $3.55 | 13,392 |
2018-09-12 | $3.55 | $3.65 | $3.55 | $3.65 | $3.65 | 13,900 |
2018-09-11 | $3.65 | $3.65 | $3.50 | $3.50 | $3.50 | 13,912 |
2018-09-10 | $3.60 | $3.70 | $3.60 | $3.70 | $3.70 | 9,582 |
2018-09-07 | $3.65 | $3.70 | $3.60 | $3.60 | $3.60 | 10,960 |
2018-09-06 | $3.60 | $3.65 | $3.60 | $3.65 | $3.65 | 2,656 |
2018-09-05 | $3.65 | $3.75 | $3.60 | $3.65 | $3.65 | 13,466 |
2018-09-04 | $3.65 | $3.73 | $3.65 | $3.65 | $3.65 | 11,572 |
2018-08-31 | $3.68 | $3.75 | $3.65 | $3.65 | $3.65 | 26,900 |
2018-08-30 | $3.65 | $3.70 | $3.60 | $3.68 | $3.68 | 52,413 |
2018-08-29 | $3.55 | $3.65 | $3.55 | $3.60 | $3.60 | 25,728 |
2018-08-28 | $3.55 | $3.60 | $3.50 | $3.55 | $3.55 | 14,017 |
2018-08-27 | $3.55 | $3.60 | $3.50 | $3.55 | $3.55 | 18,000 |
2018-08-24 | $3.55 | $3.60 | $3.55 | $3.55 | $3.55 | 38,527 |
2018-08-23 | $3.55 | $3.55 | $3.50 | $3.55 | $3.55 | 43,306 |
2018-08-22 | $3.45 | $3.55 | $3.45 | $3.55 | $3.55 | 44,187 |
2018-08-21 | $3.50 | $3.55 | $3.45 | $3.45 | $3.45 | 30,683 |
2018-08-20 | $3.40 | $3.50 | $3.40 | $3.50 | $3.50 | 23,131 |
2018-08-17 | $3.40 | $3.50 | $3.35 | $3.35 | $3.35 | 14,273 |
2018-08-16 | $3.45 | $3.50 | $3.45 | $3.45 | $3.45 | 13,743 |
2018-08-15 | $3.50 | $3.53 | $3.45 | $3.45 | $3.45 | 78,328 |
2018-08-14 | $3.50 | $3.55 | $3.45 | $3.45 | $3.45 | 15,467 |
2018-08-13 | $3.45 | $3.52 | $3.40 | $3.45 | $3.45 | 26,549 |
2018-08-10 | $3.40 | $3.53 | $3.40 | $3.45 | $3.45 | 28,870 |
2018-08-09 | $3.40 | $3.50 | $3.40 | $3.40 | $3.40 | 22,417 |
2018-08-08 | $3.45 | $3.50 | $3.45 | $3.50 | $3.50 | 8,873 |
2018-08-07 | $3.55 | $3.55 | $3.45 | $3.45 | $3.45 | 9,420 |
2018-08-06 | $3.45 | $3.55 | $3.45 | $3.55 | $3.55 | 42,400 |
2018-08-03 | $3.55 | $3.60 | $3.40 | $3.40 | $3.40 | 27,892 |
2018-08-02 | $3.33 | $3.35 | $3.30 | $3.30 | $3.30 | 17,194 |
2018-08-01 | $3.30 | $3.35 | $3.25 | $3.35 | $3.35 | 42,732 |
2018-07-31 | $3.35 | $3.35 | $3.28 | $3.30 | $3.30 | 13,947 |
2018-07-30 | $3.35 | $3.38 | $3.30 | $3.35 | $3.35 | 9,023 |
2018-07-27 | $3.45 | $3.45 | $3.35 | $3.40 | $3.40 | 12,371 |
2018-07-26 | $3.45 | $3.45 | $3.40 | $3.40 | $3.40 | 2,429 |
2018-07-25 | $3.45 | $3.45 | $3.40 | $3.45 | $3.45 | 11,787 |
2018-07-24 | $3.50 | $3.50 | $3.40 | $3.40 | $3.40 | 8,599 |
2018-07-23 | $3.45 | $3.50 | $3.45 | $3.50 | $3.50 | 2,764 |
2018-07-20 | $3.35 | $3.45 | $3.35 | $3.45 | $3.45 | 7,767 |
2018-07-19 | $3.50 | $3.50 | $3.35 | $3.35 | $3.35 | 4,956 |
2018-07-18 | $3.40 | $3.50 | $3.40 | $3.50 | $3.50 | 8,690 |
2018-07-17 | $3.50 | $3.53 | $3.35 | $3.35 | $3.35 | 23,132 |
2018-07-16 | $3.65 | $3.65 | $3.55 | $3.55 | $3.55 | 4,356 |
2018-07-13 | $3.45 | $3.60 | $3.45 | $3.60 | $3.60 | 14,303 |
2018-07-12 | $3.45 | $3.50 | $3.45 | $3.45 | $3.45 | 9,041 |
2018-07-11 | $3.40 | $3.50 | $3.40 | $3.45 | $3.45 | 14,479 |
2018-07-10 | $3.55 | $3.55 | $3.45 | $3.45 | $3.45 | 42,994 |
2018-07-09 | $3.40 | $3.45 | $3.40 | $3.45 | $3.45 | 29,486 |
2018-07-06 | $3.40 | $3.45 | $3.40 | $3.40 | $3.40 | 18,943 |
2018-07-05 | $3.35 | $3.45 | $3.35 | $3.40 | $3.40 | 18,380 |
2018-07-03 | $3.37 | $3.40 | $3.30 | $3.35 | $3.35 | 15,354 |
2018-07-02 | $3.40 | $3.40 | $3.30 | $3.30 | $3.30 | 14,082 |
2018-06-29 | $3.40 | $3.40 | $3.30 | $3.35 | $3.35 | 26,073 |
2018-06-28 | $3.35 | $3.40 | $3.30 | $3.35 | $3.35 | 40,889 |
2018-06-27 | $3.35 | $3.40 | $3.35 | $3.35 | $3.35 | 24,058 |
2018-06-26 | $3.30 | $3.40 | $3.30 | $3.35 | $3.35 | 22,060 |
2018-06-25 | $3.35 | $3.35 | $3.30 | $3.30 | $3.30 | 12,656 |
2018-06-22 | $3.30 | $3.45 | $3.30 | $3.40 | $3.40 | 38,062 |
2018-06-21 | $3.40 | $3.40 | $3.30 | $3.35 | $3.35 | 42,400 |
2018-06-20 | $3.35 | $3.40 | $3.30 | $3.35 | $3.35 | 7,549 |
2018-06-19 | $3.40 | $3.40 | $3.35 | $3.35 | $3.35 | 24,786 |
2018-06-18 | $3.35 | $3.35 | $3.25 | $3.35 | $3.35 | 31,917 |
2018-06-15 | $3.40 | $3.40 | $3.25 | $3.30 | $3.30 | 75,972 |
2018-06-14 | $3.40 | $3.45 | $3.35 | $3.40 | $3.40 | 32,893 |
2018-06-13 | $3.40 | $3.45 | $3.35 | $3.40 | $3.40 | 33,200 |
2018-06-12 | $3.40 | $3.48 | $3.35 | $3.35 | $3.35 | 22,218 |
2018-06-11 | $3.40 | $3.55 | $3.40 | $3.40 | $3.40 | 74,277 |
2018-06-08 | $3.45 | $3.45 | $3.35 | $3.40 | $3.40 | 66,511 |
2018-06-07 | $3.45 | $3.50 | $3.30 | $3.45 | $3.45 | 95,930 |
2018-06-06 | $3.50 | $3.50 | $3.35 | $3.35 | $3.35 | 25,705 |
2018-06-05 | $3.35 | $3.50 | $3.35 | $3.50 | $3.50 | 19,700 |
2018-06-04 | $3.50 | $3.50 | $3.40 | $3.45 | $3.45 | 25,504 |
2018-06-01 | $3.55 | $3.65 | $3.40 | $3.50 | $3.50 | 44,260 |
2018-05-31 | $3.45 | $3.60 | $3.40 | $3.50 | $3.50 | 80,841 |
2018-05-30 | $3.55 | $3.55 | $3.45 | $3.45 | $3.45 | 42,759 |
2018-05-29 | $3.55 | $3.55 | $3.45 | $3.50 | $3.50 | 40,234 |
2018-05-25 | $3.45 | $3.55 | $3.45 | $3.55 | $3.55 | 18,034 |
2018-05-24 | $3.45 | $3.50 | $3.40 | $3.45 | $3.45 | 31,995 |
2018-05-23 | $3.55 | $3.55 | $3.45 | $3.45 | $3.45 | 22,248 |
2018-05-22 | $3.80 | $3.80 | $3.45 | $3.55 | $3.55 | 57,210 |
2018-05-21 | $3.80 | $3.80 | $3.55 | $3.70 | $3.70 | 53,434 |
2018-05-18 | $3.70 | $3.80 | $3.60 | $3.65 | $3.65 | 224,987 |
2018-05-17 | $3.50 | $3.65 | $3.45 | $3.60 | $3.60 | 141,521 |
2018-05-16 | $3.50 | $3.50 | $3.35 | $3.35 | $3.35 | 19,194 |
2018-05-15 | $3.45 | $3.50 | $3.40 | $3.50 | $3.50 | 38,748 |
2018-05-14 | $3.45 | $3.58 | $3.40 | $3.47 | $3.47 | 34,087 |
2018-05-11 | $3.40 | $3.55 | $3.40 | $3.45 | $3.45 | 44,131 |
2018-05-10 | $3.50 | $3.55 | $3.40 | $3.40 | $3.40 | 16,048 |
2018-05-09 | $3.75 | $3.75 | $3.50 | $3.55 | $3.55 | 81,065 |
2018-05-08 | $3.40 | $3.75 | $3.40 | $3.70 | $3.70 | 165,034 |
2018-05-07 | $3.40 | $3.40 | $3.30 | $3.36 | $3.36 | 11,606 |
2018-05-04 | $3.35 | $3.40 | $3.30 | $3.30 | $3.30 | 7,951 |
2018-05-03 | $3.35 | $3.38 | $3.35 | $3.35 | $3.35 | 2,238 |
2018-05-02 | $3.25 | $3.40 | $3.25 | $3.35 | $3.35 | 15,447 |
2018-05-01 | $3.30 | $3.35 | $3.30 | $3.35 | $3.35 | 6,385 |
2018-04-30 | $3.35 | $3.35 | $3.25 | $3.30 | $3.30 | 3,955 |
2018-04-27 | $3.30 | $3.35 | $3.25 | $3.35 | $3.35 | 16,673 |
2018-04-26 | $3.26 | $3.30 | $3.25 | $3.25 | $3.25 | 4,366 |
2018-04-25 | $3.25 | $3.33 | $3.25 | $3.25 | $3.25 | 13,860 |
2018-04-24 | $3.35 | $3.35 | $3.25 | $3.30 | $3.30 | 6,407 |
2018-04-23 | $3.25 | $3.35 | $3.25 | $3.25 | $3.25 | 7,935 |
2018-04-20 | $3.25 | $3.35 | $3.25 | $3.35 | $3.35 | 2,744 |
2018-04-19 | $3.30 | $3.30 | $3.25 | $3.25 | $3.25 | 4,946 |
2018-04-18 | $3.30 | $3.35 | $3.30 | $3.30 | $3.30 | 4,452 |
2018-04-17 | $3.35 | $3.35 | $3.30 | $3.35 | $3.35 | 8,531 |
2018-04-16 | $3.30 | $3.35 | $3.30 | $3.30 | $3.30 | 4,125 |
2018-04-13 | $3.25 | $3.30 | $3.25 | $3.30 | $3.30 | 5,091 |
2018-04-12 | $3.35 | $3.35 | $3.25 | $3.25 | $3.25 | 6,992 |
2018-04-11 | $3.30 | $3.35 | $3.30 | $3.35 | $3.35 | 5,743 |
2018-04-10 | $3.25 | $3.30 | $3.25 | $3.30 | $3.30 | 7,929 |
2018-04-09 | $3.20 | $3.28 | $3.20 | $3.28 | $3.28 | 3,575 |
2018-04-06 | $3.30 | $3.30 | $3.20 | $3.20 | $3.20 | 10,191 |
2018-04-05 | $3.20 | $3.30 | $3.20 | $3.30 | $3.30 | 3,900 |
2018-04-04 | $3.15 | $3.25 | $3.15 | $3.20 | $3.20 | 10,582 |
2018-04-03 | $3.15 | $3.20 | $3.15 | $3.15 | $3.15 | 11,300 |
2018-04-02 | $3.30 | $3.35 | $3.18 | $3.20 | $3.20 | 16,845 |
2018-03-29 | $3.20 | $3.35 | $3.20 | $3.35 | $3.35 | 13,055 |
2018-03-28 | $3.20 | $3.27 | $3.15 | $3.20 | $3.20 | 18,871 |
2018-03-27 | $3.30 | $3.35 | $3.20 | $3.20 | $3.20 | 11,807 |
2018-03-26 | $3.45 | $3.45 | $3.25 | $3.35 | $3.35 | 18,930 |
2018-03-23 | $3.25 | $3.40 | $3.25 | $3.40 | $3.40 | 26,635 |
2018-03-22 | $3.20 | $3.30 | $3.20 | $3.25 | $3.25 | 9,281 |
2018-03-21 | $3.25 | $3.28 | $3.16 | $3.20 | $3.20 | 35,592 |
2018-03-20 | $3.25 | $3.30 | $3.25 | $3.30 | $3.30 | 23,663 |
2018-03-19 | $3.30 | $3.33 | $3.25 | $3.25 | $3.25 | 23,337 |
2018-03-16 | $3.35 | $3.40 | $3.30 | $3.35 | $3.35 | 32,089 |
2018-03-15 | $3.40 | $3.40 | $3.35 | $3.40 | $3.40 | 16,431 |
2018-03-14 | $3.40 | $3.43 | $3.35 | $3.40 | $3.40 | 18,484 |
2018-03-13 | $3.40 | $3.45 | $3.35 | $3.45 | $3.45 | 10,390 |
2018-03-12 | $3.40 | $3.48 | $3.35 | $3.35 | $3.35 | 35,539 |
2018-03-09 | $3.45 | $3.60 | $3.40 | $3.48 | $3.48 | 40,218 |
2018-03-08 | $3.60 | $3.65 | $3.55 | $3.55 | $3.55 | 15,781 |
2018-03-07 | $3.55 | $3.65 | $3.55 | $3.55 | $3.55 | 9,897 |
2018-03-06 | $3.55 | $3.65 | $3.55 | $3.55 | $3.55 | 18,700 |
2018-03-05 | $3.55 | $3.60 | $3.50 | $3.50 | $3.50 | 10,537 |
2018-03-02 | $3.60 | $3.60 | $3.50 | $3.60 | $3.60 | 14,805 |
2018-03-01 | $3.60 | $3.62 | $3.50 | $3.50 | $3.50 | 28,695 |
2018-02-28 | $3.60 | $3.65 | $3.60 | $3.65 | $3.65 | 14,626 |
2018-02-27 | $3.70 | $3.70 | $3.60 | $3.60 | $3.60 | 14,238 |
2018-02-26 | $3.65 | $3.68 | $3.60 | $3.65 | $3.65 | 16,314 |
2018-02-23 | $3.65 | $3.70 | $3.65 | $3.70 | $3.70 | 8,465 |
2018-02-22 | $3.65 | $3.70 | $3.65 | $3.65 | $3.65 | 19,061 |
2018-02-21 | $3.65 | $3.72 | $3.65 | $3.70 | $3.70 | 34,185 |
2018-02-20 | $3.70 | $3.75 | $3.65 | $3.65 | $3.65 | 24,769 |
2018-02-16 | $3.70 | $3.75 | $3.70 | $3.72 | $3.72 | 5,724 |
2018-02-15 | $3.70 | $3.80 | $3.70 | $3.75 | $3.75 | 26,424 |
2018-02-14 | $3.70 | $3.70 | $3.65 | $3.70 | $3.70 | 37,426 |
2018-02-13 | $3.60 | $3.70 | $3.60 | $3.70 | $3.70 | 18,541 |
2018-02-12 | $3.70 | $3.80 | $3.60 | $3.60 | $3.60 | 30,105 |
2018-02-09 | $3.70 | $3.80 | $3.70 | $3.72 | $3.72 | 37,990 |
2018-02-08 | $3.72 | $3.85 | $3.70 | $3.75 | $3.75 | 38,936 |
2018-02-07 | $3.70 | $3.85 | $3.70 | $3.75 | $3.75 | 64,579 |
2018-02-06 | $3.75 | $3.75 | $3.65 | $3.65 | $3.65 | 34,385 |
2018-02-05 | $3.75 | $3.85 | $3.75 | $3.80 | $3.80 | 54,177 |
2018-02-02 | $3.80 | $3.85 | $3.80 | $3.80 | $3.80 | 46,897 |
2018-02-01 | $3.80 | $3.85 | $3.75 | $3.78 | $3.78 | 52,278 |
2018-01-31 | $3.83 | $3.90 | $3.80 | $3.80 | $3.80 | 95,357 |
2018-01-30 | $3.83 | $3.90 | $3.80 | $3.83 | $3.83 | 27,753 |
2018-01-29 | $3.75 | $3.85 | $3.75 | $3.80 | $3.80 | 21,675 |
2018-01-26 | $3.80 | $3.85 | $3.75 | $3.75 | $3.75 | 22,124 |
2018-01-25 | $3.80 | $3.90 | $3.80 | $3.85 | $3.85 | 14,285 |
2018-01-24 | $3.90 | $3.90 | $3.80 | $3.80 | $3.80 | 18,538 |
2018-01-23 | $3.90 | $3.95 | $3.85 | $3.85 | $3.85 | 24,258 |
2018-01-22 | $3.80 | $3.90 | $3.80 | $3.85 | $3.85 | 10,980 |
2018-01-19 | $3.81 | $3.85 | $3.80 | $3.80 | $3.80 | 15,263 |
2018-01-18 | $3.80 | $3.85 | $3.80 | $3.80 | $3.80 | 10,499 |
2018-01-17 | $3.80 | $3.85 | $3.75 | $3.80 | $3.80 | 29,711 |
2018-01-16 | $3.80 | $3.90 | $3.75 | $3.80 | $3.80 | 44,949 |
2018-01-12 | $3.80 | $3.90 | $3.75 | $3.80 | $3.80 | 29,700 |
2018-01-11 | $3.85 | $3.89 | $3.80 | $3.80 | $3.80 | 32,709 |
2018-01-10 | $3.90 | $3.94 | $3.80 | $3.85 | $3.85 | 48,443 |
2018-01-09 | $3.85 | $3.95 | $3.85 | $3.90 | $3.90 | 12,499 |
2018-01-08 | $4.00 | $4.00 | $3.90 | $3.91 | $3.91 | 9,250 |
2018-01-05 | $3.85 | $4.10 | $3.85 | $4.00 | $4.00 | 27,991 |
2018-01-04 | $3.85 | $3.95 | $3.85 | $3.85 | $3.85 | 17,805 |
2018-01-03 | $3.85 | $3.95 | $3.85 | $3.85 | $3.85 | 16,199 |
2018-01-02 | $3.95 | $4.00 | $3.85 | $3.85 | $3.85 | 17,225 |
2017-12-29 | $3.85 | $4.05 | $3.85 | $4.00 | $4.00 | 38,475 |
2017-12-28 | $4.00 | $4.05 | $4.00 | $4.03 | $4.03 | 23,235 |
2017-12-27 | $3.85 | $4.00 | $3.85 | $3.96 | $3.96 | 67,683 |
2017-12-26 | $3.97 | $4.05 | $3.85 | $3.85 | $3.85 | 7,344 |
2017-12-22 | $3.95 | $4.05 | $3.84 | $4.05 | $4.05 | 19,003 |
2017-12-21 | $3.95 | $4.05 | $3.93 | $4.02 | $4.02 | 14,842 |
2017-12-20 | $3.95 | $4.05 | $3.95 | $4.00 | $4.00 | 13,526 |
2017-12-19 | $3.65 | $3.98 | $3.65 | $3.90 | $3.90 | 48,612 |
2017-12-18 | $3.75 | $3.75 | $3.70 | $3.72 | $3.72 | 3,630 |
2017-12-15 | $3.65 | $3.80 | $3.65 | $3.70 | $3.70 | 10,511 |
2017-12-14 | $3.79 | $3.80 | $3.70 | $3.75 | $3.75 | 24,339 |
2017-12-13 | $3.75 | $3.80 | $3.70 | $3.75 | $3.75 | 13,588 |
2017-12-12 | $3.90 | $3.95 | $3.70 | $3.75 | $3.75 | 39,389 |
2017-12-11 | $4.00 | $4.05 | $3.85 | $3.90 | $3.90 | 33,116 |
2017-12-08 | $4.00 | $4.05 | $4.00 | $4.05 | $4.05 | 4,199 |
2017-12-07 | $4.07 | $4.07 | $4.00 | $4.00 | $4.00 | 15,230 |
2017-12-06 | $4.05 | $4.10 | $4.05 | $4.05 | $4.05 | 3,892 |
2017-12-05 | $4.00 | $4.15 | $4.00 | $4.15 | $4.15 | 6,446 |
2017-12-04 | $4.25 | $4.25 | $4.05 | $4.05 | $4.05 | 4,682 |
2017-12-01 | $4.05 | $4.25 | $4.05 | $4.25 | $4.25 | 6,065 |
2017-11-30 | $4.10 | $4.16 | $4.05 | $4.05 | $4.05 | 8,388 |
2017-11-29 | $4.05 | $4.15 | $4.00 | $4.10 | $4.10 | 5,585 |
2017-11-28 | $4.15 | $4.25 | $4.01 | $4.11 | $4.11 | 14,752 |
2017-11-27 | $4.20 | $4.25 | $4.10 | $4.25 | $4.25 | 14,932 |
2017-11-24 | $4.01 | $4.20 | $3.95 | $4.15 | $4.15 | 5,887 |
2017-11-22 | $4.05 | $4.08 | $3.95 | $3.98 | $3.98 | 25,425 |
2017-11-21 | $4.25 | $4.25 | $4.10 | $4.10 | $4.10 | 11,313 |
2017-11-20 | $4.05 | $4.20 | $4.05 | $4.20 | $4.20 | 33,083 |
2017-11-17 | $4.05 | $4.05 | $4.00 | $4.05 | $4.05 | 4,292 |
2017-11-16 | $4.00 | $4.10 | $4.00 | $4.05 | $4.05 | 14,829 |
2017-11-15 | $4.05 | $4.05 | $3.90 | $3.95 | $3.95 | 20,184 |
2017-11-14 | $3.85 | $4.10 | $3.85 | $4.03 | $4.03 | 18,152 |
2017-11-13 | $3.85 | $4.00 | $3.85 | $3.95 | $3.95 | 26,205 |
2017-11-10 | $3.80 | $3.98 | $3.80 | $3.85 | $3.85 | 29,671 |
2017-11-09 | $3.90 | $4.10 | $3.90 | $3.95 | $3.95 | 20,539 |
2017-11-08 | $3.80 | $3.85 | $3.75 | $3.80 | $3.80 | 40,469 |
2017-11-07 | $3.90 | $3.90 | $3.80 | $3.80 | $3.80 | 19,790 |
2017-11-06 | $3.85 | $3.96 | $3.81 | $3.85 | $3.85 | 26,865 |
2017-11-03 | $4.10 | $4.10 | $3.90 | $3.95 | $3.95 | 19,155 |
2017-11-02 | $4.10 | $4.13 | $4.00 | $4.05 | $4.05 | 30,966 |
2017-11-01 | $4.18 | $4.20 | $4.10 | $4.12 | $4.12 | 6,325 |
2017-10-31 | $4.20 | $4.20 | $4.11 | $4.15 | $4.15 | 6,730 |
2017-10-30 | $4.10 | $4.20 | $4.05 | $4.11 | $4.11 | 18,776 |
2017-10-27 | $4.15 | $4.16 | $4.05 | $4.15 | $4.15 | 16,154 |
2017-10-26 | $4.10 | $4.20 | $4.05 | $4.10 | $4.10 | 33,611 |
2017-10-25 | $4.10 | $4.11 | $4.00 | $4.04 | $4.04 | 15,791 |
2017-10-24 | $4.05 | $4.15 | $4.00 | $4.15 | $4.15 | 28,760 |
2017-10-23 | $4.00 | $4.10 | $4.00 | $4.05 | $4.05 | 32,467 |
2017-10-20 | $4.05 | $4.05 | $3.90 | $3.95 | $3.95 | 24,349 |
2017-10-19 | $3.90 | $4.05 | $3.90 | $4.00 | $4.00 | 11,653 |
2017-10-18 | $4.10 | $4.10 | $3.95 | $3.95 | $3.95 | 32,196 |
2017-10-17 | $4.00 | $4.10 | $3.95 | $4.10 | $4.10 | 36,479 |
2017-10-16 | $3.95 | $4.05 | $3.95 | $4.03 | $4.03 | 60,303 |
2017-10-13 | $3.85 | $4.05 | $3.85 | $4.00 | $4.00 | 49,235 |
2017-10-12 | $3.85 | $4.00 | $3.80 | $3.80 | $3.80 | 26,307 |
2017-10-11 | $3.85 | $3.95 | $3.80 | $3.80 | $3.80 | 43,751 |
2017-10-10 | $3.90 | $4.00 | $3.85 | $3.95 | $3.95 | 27,516 |
2017-10-09 | $3.95 | $3.95 | $3.80 | $3.80 | $3.80 | 35,707 |
2017-10-06 | $3.95 | $4.00 | $3.90 | $4.00 | $4.00 | 26,179 |
2017-10-05 | $4.00 | $4.00 | $3.90 | $3.93 | $3.93 | 17,151 |
2017-10-04 | $3.90 | $4.05 | $3.89 | $3.95 | $3.95 | 58,298 |
2017-10-03 | $4.00 | $4.05 | $3.90 | $3.90 | $3.90 | 40,956 |
2017-10-02 | $3.95 | $4.00 | $3.95 | $4.00 | $4.00 | 35,945 |
2017-09-29 | $4.05 | $4.05 | $3.80 | $3.85 | $3.85 | 107,964 |
2017-09-28 | $4.00 | $4.05 | $3.95 | $4.05 | $4.05 | 76,363 |
2017-09-27 | $4.00 | $4.05 | $3.95 | $3.95 | $3.95 | 94,333 |
2017-09-26 | $3.70 | $3.95 | $3.70 | $3.95 | $3.95 | 246,104 |
2017-09-25 | $3.75 | $3.75 | $3.70 | $3.70 | $3.70 | 9,579 |
2017-09-22 | $3.60 | $3.75 | $3.60 | $3.75 | $3.75 | 46,201 |
2017-09-21 | $3.65 | $3.75 | $3.63 | $3.66 | $3.66 | 21,985 |
2017-09-20 | $3.60 | $3.75 | $3.60 | $3.70 | $3.70 | 17,269 |
2017-09-19 | $3.65 | $3.75 | $3.60 | $3.75 | $3.75 | 25,173 |
2017-09-18 | $3.55 | $3.75 | $3.50 | $3.75 | $3.75 | 96,634 |
2017-09-15 | $3.50 | $3.60 | $3.40 | $3.60 | $3.60 | 78,496 |
2017-09-14 | $3.40 | $3.50 | $3.40 | $3.45 | $3.45 | 35,380 |
2017-09-13 | $3.40 | $3.46 | $3.40 | $3.40 | $3.40 | 70,173 |
2017-09-12 | $3.40 | $3.48 | $3.35 | $3.35 | $3.35 | 16,475 |
2017-09-11 | $3.50 | $3.50 | $3.40 | $3.45 | $3.45 | 75,392 |
2017-09-08 | $3.35 | $3.45 | $3.35 | $3.45 | $3.45 | 15,338 |
2017-09-07 | $3.40 | $3.50 | $3.40 | $3.45 | $3.45 | 17,454 |
2017-09-06 | $3.50 | $3.50 | $3.40 | $3.48 | $3.48 | 33,925 |
2017-09-05 | $3.45 | $3.50 | $3.45 | $3.45 | $3.45 | 34,289 |
2017-09-01 | $3.30 | $3.49 | $3.30 | $3.40 | $3.40 | 8,628 |
2017-08-31 | $3.35 | $3.50 | $3.35 | $3.35 | $3.35 | 25,756 |
2017-08-30 | $3.25 | $3.40 | $3.25 | $3.40 | $3.40 | 24,923 |
2017-08-29 | $3.25 | $3.35 | $3.25 | $3.25 | $3.25 | 33,913 |
2017-08-28 | $3.45 | $3.50 | $3.30 | $3.30 | $3.30 | 26,567 |
2017-08-25 | $3.44 | $3.45 | $3.35 | $3.45 | $3.45 | 15,391 |
2017-08-24 | $3.45 | $3.45 | $3.40 | $3.40 | $3.40 | 24,023 |
2017-08-23 | $3.35 | $3.45 | $3.35 | $3.45 | $3.45 | 12,043 |
2017-08-22 | $3.40 | $3.50 | $3.40 | $3.50 | $3.50 | 8,126 |
2017-08-21 | $3.45 | $3.50 | $3.35 | $3.35 | $3.35 | 41,906 |
2017-08-18 | $3.45 | $3.50 | $3.45 | $3.50 | $3.50 | 21,746 |
2017-08-17 | $3.43 | $3.50 | $3.40 | $3.45 | $3.45 | 29,720 |
2017-08-16 | $3.45 | $3.50 | $3.40 | $3.40 | $3.40 | 15,208 |
2017-08-15 | $3.50 | $3.50 | $3.35 | $3.35 | $3.35 | 18,207 |
2017-08-14 | $3.40 | $3.50 | $3.35 | $3.50 | $3.50 | 17,641 |
2017-08-11 | $3.40 | $3.45 | $3.35 | $3.40 | $3.40 | 19,541 |
2017-08-10 | $3.35 | $3.47 | $3.35 | $3.35 | $3.35 | 35,143 |
2017-08-09 | $3.50 | $3.50 | $3.35 | $3.35 | $3.35 | 39,567 |
2017-08-08 | $3.35 | $3.50 | $3.35 | $3.50 | $3.50 | 14,110 |
2017-08-07 | $3.40 | $3.45 | $3.35 | $3.40 | $3.40 | 15,583 |
2017-08-04 | $3.40 | $3.45 | $3.40 | $3.45 | $3.45 | 40,234 |
2017-08-03 | $3.56 | $3.57 | $3.40 | $3.40 | $3.40 | 58,177 |
2017-08-02 | $3.50 | $3.60 | $3.50 | $3.55 | $3.55 | 14,968 |
2017-08-01 | $3.45 | $3.60 | $3.45 | $3.60 | $3.60 | 51,215 |
2017-07-31 | $3.60 | $3.60 | $3.45 | $3.45 | $3.45 | 29,558 |
2017-07-28 | $3.55 | $3.55 | $3.45 | $3.55 | $3.55 | 51,182 |
2017-07-27 | $3.40 | $3.50 | $3.40 | $3.50 | $3.50 | 21,625 |
2017-07-26 | $3.45 | $3.50 | $3.40 | $3.45 | $3.45 | 25,297 |
2017-07-25 | $3.35 | $3.55 | $3.35 | $3.40 | $3.40 | 54,019 |
2017-07-24 | $3.35 | $3.50 | $3.35 | $3.35 | $3.35 | 75,823 |
2017-07-21 | $3.30 | $3.45 | $3.30 | $3.35 | $3.35 | 74,762 |
2017-07-20 | $3.30 | $3.50 | $3.30 | $3.40 | $3.40 | 35,588 |
2017-07-19 | $3.50 | $3.50 | $3.35 | $3.35 | $3.35 | 75,431 |
2017-07-18 | $3.40 | $3.45 | $3.38 | $3.40 | $3.40 | 58,934 |
2017-07-17 | $3.35 | $3.45 | $3.35 | $3.40 | $3.40 | 87,369 |
2017-07-14 | $3.30 | $3.45 | $3.20 | $3.40 | $3.40 | 112,447 |
2017-07-13 | $3.20 | $3.30 | $3.20 | $3.20 | $3.20 | 31,971 |
2017-07-12 | $3.20 | $3.30 | $3.20 | $3.20 | $3.20 | 62,579 |
2017-07-11 | $3.10 | $3.20 | $3.05 | $3.10 | $3.10 | 65,321 |
2017-07-10 | $2.95 | $3.15 | $2.95 | $3.08 | $3.08 | 23,860 |
2017-07-07 | $3.10 | $3.15 | $3.00 | $3.00 | $3.00 | 43,116 |
2017-07-06 | $3.03 | $3.10 | $3.00 | $3.10 | $3.10 | 25,348 |
2017-07-05 | $3.00 | $3.05 | $2.95 | $3.00 | $3.00 | 14,999 |
2017-07-03 | $2.91 | $3.00 | $2.91 | $3.00 | $3.00 | 827 |
2017-06-30 | $3.10 | $3.10 | $2.95 | $2.95 | $2.95 | 6,231 |
2017-06-29 | $3.00 | $3.10 | $2.91 | $3.10 | $3.10 | 28,795 |
2017-06-28 | $2.96 | $3.05 | $2.96 | $3.05 | $3.05 | 18,697 |
2017-06-27 | $2.90 | $3.05 | $2.90 | $3.00 | $3.00 | 17,826 |
2017-06-26 | $2.85 | $3.00 | $2.80 | $2.90 | $2.90 | 48,123 |
2017-06-23 | $2.90 | $2.95 | $2.80 | $2.85 | $2.85 | 28,410 |
2017-06-22 | $2.80 | $2.85 | $2.80 | $2.80 | $2.80 | 15,420 |
2017-06-21 | $2.80 | $2.90 | $2.80 | $2.85 | $2.85 | 8,305 |
2017-06-20 | $2.95 | $2.95 | $2.80 | $2.80 | $2.80 | 8,358 |
2017-06-19 | $2.85 | $2.95 | $2.85 | $2.95 | $2.95 | 14,196 |
2017-06-16 | $2.80 | $2.85 | $2.75 | $2.85 | $2.85 | 43,001 |
2017-06-15 | $2.80 | $2.90 | $2.75 | $2.85 | $2.85 | 17,897 |
2017-06-14 | $2.75 | $2.88 | $2.75 | $2.85 | $2.85 | 30,739 |
2017-06-13 | $2.85 | $2.85 | $2.80 | $2.80 | $2.80 | 16,147 |
2017-06-12 | $2.85 | $2.85 | $2.80 | $2.85 | $2.85 | 11,216 |
2017-06-09 | $2.85 | $2.90 | $2.80 | $2.80 | $2.80 | 37,684 |
2017-06-08 | $2.80 | $2.85 | $2.80 | $2.80 | $2.80 | 9,743 |
2017-06-07 | $2.90 | $2.90 | $2.80 | $2.80 | $2.80 | 15,666 |
2017-06-06 | $2.85 | $2.95 | $2.85 | $2.90 | $2.90 | 9,613 |
2017-06-05 | $2.95 | $2.95 | $2.80 | $2.90 | $2.90 | 39,430 |
2017-06-02 | $2.86 | $3.00 | $2.85 | $2.90 | $2.90 | 14,384 |
2017-06-01 | $2.85 | $2.90 | $2.80 | $2.85 | $2.85 | 22,821 |
2017-05-31 | $2.80 | $2.85 | $2.75 | $2.85 | $2.85 | 6,740 |
2017-05-30 | $2.75 | $2.80 | $2.70 | $2.80 | $2.80 | 19,600 |
2017-05-26 | $2.90 | $2.90 | $2.70 | $2.70 | $2.70 | 62,870 |
2017-05-25 | $2.96 | $3.00 | $2.90 | $2.95 | $2.95 | 17,948 |
2017-05-24 | $3.05 | $3.10 | $2.95 | $2.95 | $2.95 | 32,109 |
2017-05-23 | $3.20 | $3.20 | $3.05 | $3.05 | $3.05 | 41,705 |
2017-05-22 | $3.05 | $3.25 | $3.05 | $3.15 | $3.15 | 69,990 |
2017-05-19 | $2.95 | $3.05 | $2.95 | $3.00 | $3.00 | 23,346 |
2017-05-18 | $2.95 | $3.00 | $2.90 | $2.90 | $2.90 | 28,630 |
2017-05-17 | $3.05 | $3.15 | $2.95 | $2.95 | $2.95 | 40,921 |
2017-05-16 | $3.20 | $3.20 | $3.05 | $3.10 | $3.10 | 42,505 |
2017-05-15 | $3.05 | $3.24 | $3.05 | $3.20 | $3.20 | 51,785 |
2017-05-12 | $2.90 | $3.30 | $2.85 | $3.00 | $3.00 | 208,909 |
2017-05-11 | $2.90 | $2.95 | $2.85 | $2.90 | $2.90 | 33,274 |
2017-05-10 | $2.99 | $3.00 | $2.85 | $2.90 | $2.90 | 47,846 |
2017-05-09 | $2.95 | $3.07 | $2.90 | $3.00 | $3.00 | 10,984 |
2017-05-08 | $2.95 | $2.98 | $2.90 | $2.90 | $2.90 | 24,651 |
2017-05-05 | $3.05 | $3.05 | $2.95 | $2.95 | $2.95 | 13,254 |
2017-05-04 | $2.95 | $3.05 | $2.90 | $3.00 | $3.00 | 16,806 |
2017-05-03 | $2.85 | $3.05 | $2.85 | $2.90 | $2.90 | 20,689 |
2017-05-02 | $2.75 | $3.00 | $2.75 | $2.85 | $2.85 | 74,830 |
2017-05-01 | $2.85 | $2.85 | $2.75 | $2.80 | $2.80 | 22,542 |
2017-04-28 | $2.85 | $2.85 | $2.80 | $2.80 | $2.80 | 13,052 |
2017-04-27 | $2.80 | $2.85 | $2.75 | $2.80 | $2.80 | 11,606 |
2017-04-26 | $2.75 | $2.80 | $2.75 | $2.75 | $2.75 | 17,934 |
2017-04-25 | $2.70 | $2.80 | $2.70 | $2.75 | $2.75 | 12,616 |
2017-04-24 | $2.75 | $2.75 | $2.70 | $2.70 | $2.70 | 13,465 |
2017-04-21 | $2.80 | $2.80 | $2.70 | $2.70 | $2.70 | 11,171 |
2017-04-20 | $2.71 | $2.85 | $2.70 | $2.75 | $2.75 | 11,183 |
2017-04-19 | $2.75 | $2.75 | $2.70 | $2.70 | $2.70 | 7,091 |
2017-04-18 | $2.70 | $2.75 | $2.70 | $2.70 | $2.70 | 7,548 |
2017-04-17 | $2.70 | $2.80 | $2.70 | $2.70 | $2.70 | 21,568 |
2017-04-13 | $2.80 | $2.85 | $2.70 | $2.75 | $2.75 | 11,494 |
2017-04-12 | $2.80 | $2.85 | $2.80 | $2.80 | $2.80 | 8,192 |
2017-04-11 | $2.70 | $2.95 | $2.70 | $2.85 | $2.85 | 41,148 |
2017-04-10 | $2.75 | $2.85 | $2.70 | $2.75 | $2.75 | 25,539 |
2017-04-07 | $2.74 | $2.80 | $2.70 | $2.80 | $2.80 | 12,487 |
2017-04-06 | $2.80 | $2.80 | $2.70 | $2.70 | $2.70 | 21,502 |
2017-04-05 | $2.79 | $2.85 | $2.70 | $2.75 | $2.75 | 26,135 |
2017-04-04 | $2.70 | $2.85 | $2.65 | $2.65 | $2.65 | 21,207 |
2017-04-03 | $2.75 | $2.75 | $2.60 | $2.62 | $2.62 | 28,790 |
2017-03-31 | $2.65 | $2.75 | $2.60 | $2.75 | $2.75 | 22,245 |
2017-03-30 | $2.65 | $2.70 | $2.65 | $2.65 | $2.65 | 11,565 |
2017-03-29 | $2.70 | $2.70 | $2.65 | $2.65 | $2.65 | 8,212 |
2017-03-28 | $2.60 | $2.70 | $2.60 | $2.65 | $2.65 | 10,578 |
2017-03-27 | $2.60 | $2.65 | $2.55 | $2.60 | $2.60 | 8,872 |
2017-03-24 | $2.60 | $2.65 | $2.60 | $2.60 | $2.60 | 13,611 |
2017-03-23 | $2.65 | $2.75 | $2.60 | $2.60 | $2.60 | 17,465 |
2017-03-22 | $2.70 | $2.72 | $2.65 | $2.65 | $2.65 | 16,142 |
2017-03-21 | $2.75 | $2.85 | $2.70 | $2.74 | $2.74 | 18,113 |
2017-03-20 | $2.76 | $2.80 | $2.65 | $2.75 | $2.75 | 45,961 |
2017-03-17 | $2.90 | $2.90 | $2.80 | $2.80 | $2.80 | 21,375 |
2017-03-16 | $2.90 | $2.95 | $2.90 | $2.90 | $2.90 | 14,147 |
2017-03-15 | $3.00 | $3.05 | $2.95 | $2.95 | $2.95 | 26,144 |
2017-03-14 | $2.95 | $3.00 | $2.95 | $3.00 | $3.00 | 12,612 |
2017-03-13 | $2.98 | $3.00 | $2.90 | $2.95 | $2.95 | 27,774 |
2017-03-10 | $3.00 | $3.00 | $2.90 | $2.90 | $2.90 | 47,458 |
2017-03-09 | $3.00 | $3.05 | $2.90 | $2.90 | $2.90 | 58,938 |
2017-03-08 | $3.15 | $3.20 | $3.00 | $3.00 | $3.00 | 73,136 |
2017-03-07 | $3.00 | $3.33 | $3.00 | $3.30 | $3.30 | 64,423 |
2017-03-06 | $3.15 | $3.20 | $3.05 | $3.05 | $3.05 | 48,222 |
2017-03-03 | $3.20 | $3.25 | $3.10 | $3.15 | $3.15 | 21,874 |
2017-03-02 | $3.00 | $3.20 | $3.00 | $3.15 | $3.15 | 65,156 |
2017-03-01 | $3.05 | $3.10 | $3.00 | $3.00 | $3.00 | 26,092 |
2017-02-28 | $3.15 | $3.15 | $3.05 | $3.05 | $3.05 | 14,093 |
2017-02-27 | $3.15 | $3.20 | $3.05 | $3.20 | $3.20 | 8,982 |
2017-02-24 | $3.05 | $3.15 | $3.05 | $3.10 | $3.10 | 20,145 |
2017-02-23 | $3.10 | $3.16 | $3.05 | $3.10 | $3.10 | 29,864 |
2017-02-22 | $3.15 | $3.15 | $3.10 | $3.10 | $3.10 | 16,118 |
2017-02-21 | $3.25 | $3.30 | $3.15 | $3.15 | $3.15 | 24,693 |
2017-02-17 | $3.20 | $3.25 | $3.15 | $3.25 | $3.25 | 12,581 |
2017-02-16 | $3.20 | $3.25 | $3.15 | $3.20 | $3.20 | 35,593 |
2017-02-15 | $3.15 | $3.25 | $3.15 | $3.15 | $3.15 | 18,984 |
2017-02-14 | $3.10 | $3.20 | $3.05 | $3.20 | $3.20 | 31,757 |
2017-02-13 | $3.20 | $3.20 | $3.10 | $3.10 | $3.10 | 7,820 |
2017-02-10 | $3.15 | $3.20 | $3.10 | $3.20 | $3.20 | 19,142 |
2017-02-09 | $3.10 | $3.15 | $3.10 | $3.15 | $3.15 | 9,516 |
2017-02-08 | $3.10 | $3.15 | $3.10 | $3.10 | $3.10 | 22,638 |
2017-02-07 | $3.10 | $3.15 | $3.10 | $3.10 | $3.10 | 12,940 |
2017-02-06 | $3.10 | $3.15 | $3.10 | $3.10 | $3.10 | 20,985 |
2017-02-03 | $3.15 | $3.20 | $3.10 | $3.15 | $3.15 | 15,050 |
2017-02-02 | $3.10 | $3.15 | $3.10 | $3.15 | $3.15 | 7,728 |
2017-02-01 | $3.10 | $3.20 | $3.10 | $3.10 | $3.10 | 22,167 |
2017-01-31 | $3.05 | $3.25 | $3.05 | $3.10 | $3.10 | 20,591 |
2017-01-30 | $3.05 | $3.15 | $3.05 | $3.05 | $3.05 | 16,366 |
2017-01-27 | $3.15 | $3.15 | $3.10 | $3.10 | $3.10 | 13,145 |
2017-01-26 | $3.25 | $3.25 | $3.15 | $3.20 | $3.20 | 23,855 |
2017-01-25 | $3.10 | $3.20 | $3.10 | $3.20 | $3.20 | 25,117 |
2017-01-24 | $3.05 | $3.10 | $3.05 | $3.10 | $3.10 | 24,999 |
2017-01-23 | $3.15 | $3.15 | $3.05 | $3.05 | $3.05 | 12,257 |
2017-01-20 | $3.10 | $3.10 | $3.05 | $3.10 | $3.10 | 13,603 |
2017-01-19 | $3.15 | $3.20 | $3.10 | $3.10 | $3.10 | 16,261 |
2017-01-18 | $3.10 | $3.20 | $3.05 | $3.20 | $3.20 | 26,013 |
2017-01-17 | $3.05 | $3.15 | $3.05 | $3.10 | $3.10 | 22,279 |
2017-01-13 | $3.10 | $3.15 | $3.00 | $3.10 | $3.10 | 23,594 |
2017-01-12 | $3.05 | $3.15 | $3.05 | $3.15 | $3.15 | 20,624 |
2017-01-11 | $3.05 | $3.15 | $3.05 | $3.10 | $3.10 | 19,587 |
2017-01-10 | $3.05 | $3.15 | $3.05 | $3.10 | $3.10 | 38,034 |
2017-01-09 | $3.20 | $3.20 | $3.05 | $3.05 | $3.05 | 39,551 |
2017-01-06 | $3.15 | $3.25 | $3.15 | $3.25 | $3.25 | 29,530 |
2017-01-05 | $3.15 | $3.15 | $3.10 | $3.14 | $3.14 | 18,508 |
2017-01-04 | $3.15 | $3.25 | $3.05 | $3.15 | $3.15 | 42,517 |
2017-01-03 | $3.50 | $3.50 | $2.95 | $3.15 | $3.15 | 159,902 |
2016-12-30 | $3.42 | $3.50 | $3.40 | $3.50 | $3.50 | 50,280 |
2016-12-29 | $3.45 | $3.50 | $3.40 | $3.45 | $3.45 | 30,401 |
2016-12-28 | $3.40 | $3.45 | $3.40 | $3.40 | $3.40 | 21,075 |
2016-12-27 | $3.40 | $3.45 | $3.40 | $3.40 | $3.40 | 31,103 |
2016-12-23 | $3.45 | $3.50 | $3.40 | $3.50 | $3.50 | 31,522 |
2016-12-22 | $3.50 | $3.50 | $3.45 | $3.45 | $3.45 | 25,037 |
2016-12-21 | $3.55 | $3.55 | $3.50 | $3.50 | $3.50 | 22,335 |
2016-12-20 | $3.50 | $3.60 | $3.50 | $3.60 | $3.60 | 23,885 |
2016-12-19 | $3.45 | $3.55 | $3.45 | $3.45 | $3.45 | 27,164 |
2016-12-16 | $3.45 | $3.50 | $3.40 | $3.50 | $3.50 | 28,764 |
2016-12-15 | $3.50 | $3.50 | $3.45 | $3.45 | $3.45 | 18,231 |
2016-12-14 | $3.50 | $3.55 | $3.40 | $3.45 | $3.45 | 40,227 |
2016-12-13 | $3.55 | $3.60 | $3.50 | $3.50 | $3.50 | 28,881 |
2016-12-12 | $3.50 | $3.55 | $3.49 | $3.50 | $3.50 | 31,411 |
2016-12-09 | $3.50 | $3.55 | $3.50 | $3.55 | $3.55 | 21,887 |
2016-12-08 | $3.45 | $3.60 | $3.45 | $3.55 | $3.55 | 37,307 |
2016-12-07 | $3.55 | $3.55 | $3.50 | $3.50 | $3.50 | 50,045 |
2016-12-06 | $3.50 | $3.55 | $3.48 | $3.50 | $3.50 | 42,604 |
2016-12-05 | $3.45 | $3.50 | $3.40 | $3.45 | $3.45 | 74,599 |
2016-12-02 | $3.40 | $3.43 | $3.35 | $3.35 | $3.35 | 20,177 |
2016-12-01 | $3.50 | $3.54 | $3.40 | $3.45 | $3.45 | 66,047 |
2016-11-30 | $3.50 | $3.55 | $3.40 | $3.45 | $3.45 | 45,601 |
2016-11-29 | $3.45 | $3.55 | $3.40 | $3.50 | $3.50 | 89,132 |
2016-11-28 | $3.60 | $3.60 | $3.40 | $3.40 | $3.40 | 108,285 |
2016-11-25 | $3.60 | $3.60 | $3.55 | $3.59 | $3.59 | 31,549 |
2016-11-23 | $3.60 | $3.65 | $3.60 | $3.60 | $3.60 | 42,654 |
2016-11-22 | $3.65 | $3.75 | $3.60 | $3.60 | $3.60 | 81,446 |
2016-11-21 | $3.80 | $3.80 | $3.55 | $3.69 | $3.69 | 66,362 |
2016-11-18 | $3.65 | $3.80 | $3.55 | $3.80 | $3.80 | 161,163 |
2016-11-17 | $3.30 | $3.70 | $3.30 | $3.65 | $3.65 | 348,859 |
2016-11-16 | $3.30 | $3.40 | $3.25 | $3.35 | $3.35 | 48,730 |
2016-11-15 | $3.35 | $3.40 | $3.25 | $3.25 | $3.25 | 76,322 |
2016-11-14 | $3.40 | $3.45 | $3.25 | $3.34 | $3.34 | 79,490 |
2016-11-11 | $3.35 | $3.45 | $3.30 | $3.41 | $3.41 | 53,500 |
2016-11-10 | $3.35 | $3.40 | $3.25 | $3.40 | $3.40 | 39,043 |
2016-11-09 | $3.15 | $3.40 | $2.85 | $3.35 | $3.35 | 109,762 |
2016-11-08 | $3.40 | $3.45 | $3.20 | $3.20 | $3.20 | 55,710 |
2016-11-07 | $3.25 | $3.40 | $3.20 | $3.35 | $3.35 | 59,380 |
2016-11-04 | $3.35 | $3.40 | $3.25 | $3.25 | $3.25 | 53,678 |
2016-11-03 | $3.50 | $3.50 | $3.30 | $3.35 | $3.35 | 91,247 |
2016-11-02 | $3.40 | $3.50 | $3.40 | $3.50 | $3.50 | 86,854 |
2016-11-01 | $3.35 | $3.45 | $3.35 | $3.45 | $3.45 | 58,926 |
2016-10-31 | $3.30 | $3.45 | $3.30 | $3.35 | $3.35 | 44,428 |
2016-10-28 | $3.27 | $3.50 | $3.25 | $3.30 | $3.30 | 86,948 |
2016-10-27 | $3.25 | $3.35 | $3.25 | $3.30 | $3.30 | 167,079 |
2016-10-26 | $3.45 | $3.47 | $3.25 | $3.30 | $3.30 | 64,410 |
2016-10-25 | $3.50 | $3.55 | $3.40 | $3.45 | $3.45 | 50,567 |
2016-10-24 | $3.50 | $3.60 | $3.45 | $3.50 | $3.50 | 40,902 |
2016-10-21 | $3.45 | $3.55 | $3.45 | $3.53 | $3.53 | 53,885 |
2016-10-20 | $3.50 | $3.50 | $3.43 | $3.49 | $3.49 | 56,117 |
2016-10-19 | $3.51 | $3.55 | $3.40 | $3.50 | $3.50 | 46,195 |
2016-10-18 | $3.50 | $3.60 | $3.40 | $3.55 | $3.55 | 49,668 |
2016-10-17 | $3.40 | $3.50 | $3.05 | $3.45 | $3.45 | 92,637 |
2016-10-14 | $3.45 | $3.55 | $3.40 | $3.45 | $3.45 | 117,139 |
2016-10-13 | $3.55 | $3.60 | $3.45 | $3.45 | $3.45 | 81,056 |
2016-10-12 | $3.55 | $3.80 | $3.55 | $3.65 | $3.65 | 136,140 |
2016-10-11 | $3.50 | $3.65 | $3.45 | $3.60 | $3.60 | 202,675 |
2016-10-10 | $3.50 | $3.55 | $3.45 | $3.49 | $3.49 | 67,823 |
2016-10-07 | $3.42 | $3.45 | $3.41 | $3.43 | $3.43 | 69,289 |
2016-10-06 | $3.49 | $3.52 | $3.40 | $3.44 | $3.44 | 122,668 |
2016-10-05 | $3.50 | $3.52 | $3.45 | $3.46 | $3.46 | 74,922 |
2016-10-04 | $3.59 | $3.59 | $3.46 | $3.48 | $3.48 | 119,432 |
2016-10-03 | $3.46 | $3.60 | $3.46 | $3.55 | $3.55 | 63,394 |
2016-09-30 | $3.58 | $3.60 | $3.49 | $3.60 | $3.60 | 49,767 |
2016-09-29 | $3.62 | $3.65 | $3.45 | $3.58 | $3.58 | 88,152 |
2016-09-28 | $3.61 | $3.68 | $3.51 | $3.57 | $3.57 | 64,983 |
2016-09-27 | $3.49 | $3.63 | $3.40 | $3.56 | $3.56 | 143,906 |
2016-09-26 | $3.60 | $3.60 | $3.38 | $3.51 | $3.51 | 173,525 |
2016-09-23 | $3.18 | $3.64 | $3.16 | $3.55 | $3.55 | 555,564 |
2016-09-22 | $3.13 | $3.18 | $3.11 | $3.15 | $3.15 | 127,826 |
2016-09-21 | $3.13 | $3.19 | $3.10 | $3.10 | $3.10 | 106,332 |
2016-09-20 | $3.20 | $3.25 | $3.12 | $3.14 | $3.14 | 149,351 |
2016-09-19 | $3.18 | $3.19 | $3.12 | $3.17 | $3.17 | 87,605 |
2016-09-16 | $3.07 | $3.29 | $3.06 | $3.10 | $3.10 | 253,663 |
2016-09-15 | $2.94 | $3.07 | $2.89 | $3.06 | $3.06 | 91,640 |
2016-09-14 | $2.94 | $2.97 | $2.89 | $2.90 | $2.90 | 65,940 |
2016-09-13 | $3.05 | $3.05 | $2.93 | $2.96 | $2.96 | 97,623 |
2016-09-12 | $2.98 | $3.05 | $2.87 | $3.01 | $3.01 | 114,131 |
2016-09-09 | $2.94 | $3.00 | $2.88 | $2.98 | $2.98 | 113,403 |
2016-09-08 | $2.96 | $3.01 | $2.93 | $2.93 | $2.93 | 56,474 |
2016-09-07 | $3.03 | $3.05 | $2.93 | $2.98 | $2.98 | 49,404 |
2016-09-06 | $2.94 | $3.04 | $2.94 | $3.01 | $3.01 | 63,548 |
2016-09-02 | $3.01 | $3.04 | $2.98 | $3.00 | $3.00 | 33,835 |
2016-09-01 | $3.03 | $3.04 | $2.95 | $3.01 | $3.01 | 75,735 |
2016-08-31 | $3.14 | $3.15 | $3.01 | $3.04 | $3.04 | 40,716 |
2016-08-30 | $3.09 | $3.15 | $3.02 | $3.12 | $3.12 | 34,758 |
2016-08-29 | $3.10 | $3.14 | $3.03 | $3.12 | $3.12 | 87,312 |
2016-08-26 | $3.14 | $3.21 | $3.05 | $3.05 | $3.05 | 37,492 |
2016-08-25 | $3.17 | $3.23 | $3.06 | $3.14 | $3.14 | 81,523 |
2016-08-24 | $3.24 | $3.33 | $3.10 | $3.15 | $3.15 | 137,936 |
2016-08-23 | $3.36 | $3.41 | $3.26 | $3.31 | $3.31 | 219,782 |
2016-08-22 | $3.18 | $3.37 | $3.13 | $3.34 | $3.34 | 387,848 |
2016-08-19 | $3.16 | $3.21 | $3.10 | $3.14 | $3.14 | 109,742 |
2016-08-18 | $3.07 | $3.20 | $3.07 | $3.16 | $3.16 | 188,640 |
2016-08-17 | $3.10 | $3.17 | $2.94 | $3.05 | $3.05 | 167,772 |
2016-08-16 | $3.00 | $3.22 | $2.98 | $3.10 | $3.10 | 397,275 |
2016-08-15 | $2.96 | $3.01 | $2.92 | $2.99 | $2.99 | 84,087 |
2016-08-12 | $3.00 | $3.06 | $2.88 | $2.92 | $2.92 | 63,170 |
2016-08-11 | $3.08 | $3.12 | $2.99 | $3.01 | $3.01 | 54,785 |
2016-08-10 | $3.14 | $3.14 | $3.00 | $3.08 | $3.08 | 106,467 |
2016-08-09 | $3.18 | $3.18 | $3.09 | $3.12 | $3.12 | 64,134 |
2016-08-08 | $3.00 | $3.18 | $2.98 | $3.08 | $3.08 | 184,959 |
2016-08-05 | $2.79 | $3.06 | $2.76 | $2.96 | $2.96 | 212,688 |
2016-08-04 | $2.68 | $3.06 | $2.68 | $2.79 | $2.79 | 425,657 |
2016-08-03 | $2.45 | $2.59 | $2.45 | $2.56 | $2.56 | 42,053 |
2016-08-02 | $2.69 | $2.69 | $2.45 | $2.49 | $2.49 | 48,615 |
2016-08-01 | $2.61 | $2.67 | $2.45 | $2.63 | $2.63 | 101,567 |
2016-07-29 | $2.67 | $2.75 | $2.63 | $2.63 | $2.63 | 49,922 |
2016-07-28 | $2.50 | $2.80 | $2.46 | $2.75 | $2.75 | 343,608 |
2016-07-27 | $2.48 | $2.50 | $2.46 | $2.47 | $2.47 | 40,031 |
2016-07-26 | $2.49 | $2.50 | $2.48 | $2.48 | $2.48 | 20,459 |
2016-07-25 | $2.50 | $2.50 | $2.46 | $2.49 | $2.49 | 21,134 |
2016-07-22 | $2.48 | $2.50 | $2.47 | $2.47 | $2.47 | 18,420 |
2016-07-21 | $2.44 | $2.49 | $2.44 | $2.45 | $2.45 | 18,070 |
2016-07-20 | $2.46 | $2.50 | $2.44 | $2.46 | $2.46 | 14,969 |
2016-07-19 | $2.47 | $2.50 | $2.43 | $2.48 | $2.48 | 20,487 |
2016-07-18 | $2.44 | $2.45 | $2.43 | $2.43 | $2.43 | 17,865 |
2016-07-15 | $2.45 | $2.48 | $2.44 | $2.44 | $2.44 | 12,060 |
2016-07-14 | $2.45 | $2.49 | $2.44 | $2.44 | $2.44 | 19,715 |
2016-07-13 | $2.49 | $2.49 | $2.45 | $2.46 | $2.46 | 28,330 |
2016-07-12 | $2.48 | $2.50 | $2.46 | $2.46 | $2.46 | 32,475 |
2016-07-11 | $2.49 | $2.51 | $2.44 | $2.45 | $2.45 | 69,597 |
2016-07-08 | $2.32 | $2.42 | $2.32 | $2.40 | $2.40 | 14,587 |
2016-07-07 | $2.33 | $2.48 | $2.33 | $2.36 | $2.36 | 25,350 |
2016-07-06 | $2.26 | $2.36 | $2.26 | $2.34 | $2.34 | 19,454 |
2016-07-05 | $2.20 | $2.35 | $2.20 | $2.27 | $2.27 | 28,439 |
2016-07-01 | $2.30 | $2.36 | $2.25 | $2.26 | $2.26 | 31,471 |
2016-06-30 | $2.19 | $2.40 | $2.15 | $2.27 | $2.27 | 44,374 |
2016-06-29 | $2.18 | $2.26 | $2.16 | $2.21 | $2.21 | 22,568 |
2016-06-28 | $2.16 | $2.20 | $2.16 | $2.19 | $2.19 | 12,031 |
2016-06-27 | $2.14 | $2.19 | $2.11 | $2.12 | $2.12 | 28,359 |
2016-06-24 | $2.04 | $2.21 | $2.04 | $2.12 | $2.12 | 31,138 |
2016-06-23 | $2.17 | $2.22 | $2.12 | $2.12 | $2.12 | 16,608 |
2016-06-22 | $2.23 | $2.26 | $2.18 | $2.18 | $2.18 | 15,555 |
2016-06-21 | $2.18 | $2.28 | $2.18 | $2.24 | $2.24 | 63,954 |
2016-06-20 | $2.25 | $2.28 | $2.20 | $2.23 | $2.23 | 38,534 |
2016-06-17 | $2.13 | $2.27 | $2.10 | $2.27 | $2.27 | 85,453 |
2016-06-16 | $2.26 | $2.33 | $2.15 | $2.19 | $2.19 | 81,346 |
2016-06-15 | $2.35 | $2.48 | $2.19 | $2.27 | $2.27 | 97,533 |
2016-06-14 | $2.30 | $2.35 | $2.29 | $2.32 | $2.32 | 53,425 |
2016-06-13 | $2.35 | $2.35 | $2.25 | $2.30 | $2.30 | 159,163 |
2016-06-10 | $2.52 | $2.54 | $2.28 | $2.34 | $2.34 | 75,484 |
2016-06-09 | $2.48 | $2.54 | $2.48 | $2.50 | $2.50 | 47,131 |
2016-06-08 | $2.46 | $2.54 | $2.46 | $2.48 | $2.48 | 34,553 |
2016-06-07 | $2.50 | $2.52 | $2.46 | $2.47 | $2.47 | 37,318 |
2016-06-06 | $2.54 | $2.54 | $2.47 | $2.52 | $2.52 | 51,511 |
2016-06-03 | $2.48 | $2.54 | $2.48 | $2.53 | $2.53 | 9,777 |
2016-06-02 | $2.46 | $2.55 | $2.46 | $2.49 | $2.49 | 36,300 |
2016-06-01 | $2.49 | $2.54 | $2.46 | $2.46 | $2.46 | 28,360 |
2016-05-31 | $2.51 | $2.54 | $2.42 | $2.50 | $2.50 | 101,205 |
2016-05-27 | $2.55 | $2.55 | $2.45 | $2.49 | $2.49 | 27,177 |
2016-05-26 | $2.50 | $2.54 | $2.43 | $2.51 | $2.51 | 97,542 |
2016-05-25 | $2.41 | $2.48 | $2.41 | $2.46 | $2.46 | 91,059 |
2016-05-24 | $2.32 | $2.40 | $2.31 | $2.39 | $2.39 | 63,852 |
2016-05-23 | $2.21 | $2.37 | $2.21 | $2.32 | $2.32 | 103,929 |
2016-05-20 | $2.25 | $2.29 | $2.21 | $2.21 | $2.21 | 29,626 |
2016-05-19 | $2.21 | $2.26 | $2.21 | $2.25 | $2.25 | 34,454 |
2016-05-18 | $2.21 | $2.28 | $2.21 | $2.24 | $2.24 | 30,761 |
2016-05-17 | $2.23 | $2.25 | $2.19 | $2.25 | $2.25 | 22,414 |
2016-05-16 | $2.23 | $2.25 | $2.21 | $2.25 | $2.25 | 25,690 |
2016-05-13 | $2.17 | $2.22 | $2.12 | $2.21 | $2.21 | 20,272 |
2016-05-12 | $2.19 | $2.24 | $2.17 | $2.17 | $2.17 | 58,488 |
2016-05-11 | $2.15 | $2.20 | $2.11 | $2.14 | $2.14 | 42,881 |
2016-05-10 | $2.10 | $2.16 | $2.07 | $2.10 | $2.10 | 28,020 |
2016-05-09 | $2.10 | $2.10 | $2.05 | $2.08 | $2.08 | 14,863 |
2016-05-06 | $2.13 | $2.17 | $2.02 | $2.04 | $2.04 | 110,654 |
2016-05-05 | $2.00 | $2.21 | $2.00 | $2.09 | $2.09 | 133,774 |
2016-05-04 | $1.92 | $1.99 | $1.92 | $1.99 | $1.99 | 49,495 |
2016-05-03 | $1.98 | $1.98 | $1.92 | $1.94 | $1.94 | 43,510 |
2016-05-02 | $2.00 | $2.00 | $1.95 | $1.99 | $1.99 | 29,846 |
2016-04-29 | $2.01 | $2.07 | $1.96 | $2.01 | $2.01 | 37,188 |
2016-04-28 | $2.02 | $2.06 | $2.02 | $2.02 | $2.02 | 53,006 |
2016-04-27 | $1.97 | $2.05 | $1.97 | $2.04 | $2.04 | 56,818 |
2016-04-26 | $1.90 | $2.00 | $1.90 | $1.99 | $1.99 | 59,493 |
2016-04-25 | $1.87 | $1.94 | $1.87 | $1.94 | $1.94 | 27,727 |
2016-04-22 | $1.90 | $1.94 | $1.87 | $1.87 | $1.87 | 40,279 |
2016-04-21 | $1.92 | $1.95 | $1.89 | $1.92 | $1.92 | 15,471 |
2016-04-20 | $1.88 | $1.92 | $1.88 | $1.90 | $1.90 | 24,762 |
2016-04-19 | $1.90 | $1.90 | $1.87 | $1.90 | $1.90 | 3,923 |
2016-04-18 | $1.87 | $1.92 | $1.87 | $1.87 | $1.87 | 20,200 |
2016-04-15 | $1.91 | $1.92 | $1.87 | $1.87 | $1.87 | 22,208 |
2016-04-14 | $1.87 | $1.92 | $1.87 | $1.91 | $1.91 | 26,463 |
2016-04-13 | $1.87 | $1.91 | $1.87 | $1.87 | $1.87 | 59,878 |
2016-04-12 | $1.88 | $1.92 | $1.85 | $1.87 | $1.87 | 65,539 |
2016-04-11 | $1.88 | $1.92 | $1.88 | $1.89 | $1.89 | 10,183 |
2016-04-08 | $1.90 | $1.92 | $1.88 | $1.88 | $1.88 | 24,398 |
2016-04-07 | $1.90 | $1.94 | $1.88 | $1.88 | $1.88 | 29,174 |
2016-04-06 | $1.87 | $1.92 | $1.87 | $1.87 | $1.87 | 22,469 |
2016-04-05 | $1.88 | $1.92 | $1.88 | $1.92 | $1.92 | 17,139 |
2016-04-04 | $1.90 | $1.92 | $1.87 | $1.89 | $1.89 | 23,139 |
2016-04-01 | $1.85 | $1.94 | $1.85 | $1.87 | $1.87 | 85,860 |
2016-03-31 | $1.93 | $1.94 | $1.82 | $1.82 | $1.82 | 31,075 |
2016-03-30 | $1.89 | $1.95 | $1.86 | $1.90 | $1.90 | 37,203 |
2016-03-29 | $1.86 | $1.91 | $1.84 | $1.84 | $1.84 | 45,079 |
2016-03-28 | $1.77 | $1.88 | $1.77 | $1.80 | $1.80 | 23,911 |
2016-03-24 | $1.83 | $1.85 | $1.78 | $1.79 | $1.79 | 28,545 |
2016-03-23 | $1.82 | $1.83 | $1.78 | $1.79 | $1.79 | 15,576 |
2016-03-22 | $1.83 | $1.83 | $1.81 | $1.81 | $1.81 | 24,774 |
2016-03-21 | $1.75 | $1.83 | $1.75 | $1.83 | $1.83 | 22,961 |
2016-03-18 | $1.75 | $1.82 | $1.75 | $1.75 | $1.75 | 68,150 |
2016-03-17 | $1.76 | $1.80 | $1.76 | $1.79 | $1.79 | 29,740 |
2016-03-16 | $1.75 | $1.80 | $1.75 | $1.76 | $1.76 | 48,530 |
2016-03-15 | $1.77 | $1.78 | $1.75 | $1.77 | $1.77 | 17,808 |
2016-03-14 | $1.75 | $1.79 | $1.75 | $1.76 | $1.76 | 29,885 |
2016-03-11 | $1.80 | $1.80 | $1.75 | $1.78 | $1.78 | 36,040 |
2016-03-10 | $1.66 | $1.78 | $1.66 | $1.78 | $1.78 | 45,297 |
2016-03-09 | $1.73 | $1.76 | $1.73 | $1.75 | $1.75 | 33,458 |
2016-03-08 | $1.74 | $1.75 | $1.72 | $1.72 | $1.72 | 46,889 |
2016-03-07 | $1.65 | $1.75 | $1.65 | $1.72 | $1.72 | 34,558 |
2016-03-04 | $1.62 | $1.74 | $1.62 | $1.69 | $1.69 | 37,382 |
2016-03-03 | $1.64 | $1.69 | $1.64 | $1.64 | $1.64 | 39,539 |
2016-03-02 | $1.74 | $1.78 | $1.71 | $1.77 | $1.77 | 57,021 |
2016-03-01 | $1.64 | $1.74 | $1.64 | $1.70 | $1.70 | 25,263 |
2016-02-29 | $1.71 | $1.74 | $1.66 | $1.66 | $1.66 | 47,949 |
2016-02-26 | $1.71 | $1.71 | $1.70 | $1.71 | $1.71 | 18,057 |
2016-02-25 | $1.70 | $1.72 | $1.62 | $1.69 | $1.69 | 25,101 |
2016-02-24 | $1.70 | $1.70 | $1.66 | $1.68 | $1.68 | 35,885 |
2016-02-23 | $1.65 | $1.72 | $1.64 | $1.70 | $1.70 | 58,312 |
2016-02-22 | $1.68 | $1.73 | $1.68 | $1.69 | $1.69 | 57,329 |
2016-02-19 | $1.68 | $1.69 | $1.62 | $1.62 | $1.62 | 27,505 |
2016-02-18 | $1.67 | $1.71 | $1.64 | $1.64 | $1.64 | 44,110 |
2016-02-17 | $1.62 | $1.69 | $1.62 | $1.69 | $1.69 | 42,488 |
2016-02-16 | $1.57 | $1.65 | $1.55 | $1.62 | $1.62 | 29,897 |
2016-02-12 | $1.64 | $1.64 | $1.56 | $1.57 | $1.57 | 33,441 |
2016-02-11 | $1.58 | $1.63 | $1.56 | $1.58 | $1.58 | 50,181 |
2016-02-10 | $1.59 | $1.64 | $1.58 | $1.60 | $1.60 | 60,388 |
2016-02-09 | $1.60 | $1.65 | $1.58 | $1.59 | $1.59 | 24,600 |
2016-02-08 | $1.65 | $1.68 | $1.58 | $1.60 | $1.60 | 45,547 |
2016-02-05 | $1.69 | $1.71 | $1.65 | $1.65 | $1.65 | 93,211 |
2016-02-04 | $1.68 | $1.72 | $1.68 | $1.69 | $1.69 | 55,637 |
2016-02-03 | $1.68 | $1.71 | $1.66 | $1.68 | $1.68 | 22,912 |
2016-02-02 | $1.67 | $1.72 | $1.66 | $1.68 | $1.68 | 27,563 |
2016-02-01 | $1.66 | $1.74 | $1.63 | $1.67 | $1.67 | 37,168 |
2016-01-29 | $1.72 | $1.80 | $1.65 | $1.65 | $1.65 | 69,139 |
2016-01-28 | $1.70 | $1.77 | $1.70 | $1.74 | $1.74 | 57,053 |
2016-01-27 | $1.64 | $1.72 | $1.64 | $1.70 | $1.70 | 52,399 |
2016-01-26 | $1.58 | $1.65 | $1.58 | $1.60 | $1.60 | 24,635 |
2016-01-25 | $1.58 | $1.62 | $1.58 | $1.58 | $1.58 | 26,238 |
2016-01-22 | $1.58 | $1.63 | $1.56 | $1.58 | $1.58 | 28,860 |
2016-01-21 | $1.56 | $1.59 | $1.56 | $1.58 | $1.58 | 25,604 |
2016-01-20 | $1.56 | $1.61 | $1.56 | $1.59 | $1.59 | 32,693 |
2016-01-19 | $1.60 | $1.63 | $1.57 | $1.57 | $1.57 | 18,170 |
2016-01-15 | $1.60 | $1.64 | $1.56 | $1.57 | $1.57 | 73,827 |
2016-01-14 | $1.57 | $1.63 | $1.56 | $1.59 | $1.59 | 34,556 |
2016-01-13 | $1.59 | $1.62 | $1.57 | $1.59 | $1.59 | 56,957 |
2016-01-12 | $1.66 | $1.67 | $1.58 | $1.61 | $1.61 | 28,216 |
2016-01-11 | $1.62 | $1.68 | $1.62 | $1.66 | $1.66 | 24,182 |
2016-01-08 | $1.63 | $1.65 | $1.58 | $1.63 | $1.63 | 32,064 |
2016-01-07 | $1.63 | $1.68 | $1.55 | $1.57 | $1.57 | 68,673 |
2016-01-06 | $1.70 | $1.72 | $1.58 | $1.61 | $1.61 | 121,336 |
2016-01-05 | $1.66 | $1.72 | $1.66 | $1.69 | $1.69 | 48,197 |
2016-01-04 | $1.75 | $1.79 | $1.72 | $1.72 | $1.72 | 40,575 |
2015-12-31 | $1.66 | $1.76 | $1.66 | $1.75 | $1.75 | 82,977 |
2015-12-30 | $1.66 | $1.70 | $1.66 | $1.69 | $1.69 | 77,436 |
2015-12-29 | $1.68 | $1.71 | $1.67 | $1.67 | $1.67 | 52,003 |
2015-12-28 | $1.76 | $1.80 | $1.66 | $1.68 | $1.68 | 59,722 |
2015-12-24 | $1.78 | $1.82 | $1.75 | $1.79 | $1.79 | 34,505 |
2015-12-23 | $1.66 | $1.83 | $1.66 | $1.83 | $1.83 | 107,192 |
2015-12-22 | $1.66 | $1.70 | $1.63 | $1.69 | $1.69 | 65,597 |
2015-12-21 | $1.67 | $1.70 | $1.61 | $1.66 | $1.66 | 63,700 |
2015-12-18 | $1.66 | $1.70 | $1.63 | $1.70 | $1.70 | 44,097 |
2015-12-17 | $1.62 | $1.68 | $1.62 | $1.62 | $1.62 | 42,076 |
2015-12-16 | $1.66 | $1.70 | $1.62 | $1.62 | $1.62 | 47,340 |
2015-12-15 | $1.67 | $1.68 | $1.55 | $1.66 | $1.66 | 230,602 |
2015-12-14 | $1.65 | $1.70 | $1.64 | $1.65 | $1.65 | 60,495 |
2015-12-11 | $1.65 | $1.69 | $1.65 | $1.65 | $1.65 | 44,209 |
2015-12-10 | $1.65 | $1.70 | $1.65 | $1.68 | $1.68 | 83,284 |
2015-12-09 | $1.65 | $1.71 | $1.65 | $1.68 | $1.68 | 26,014 |
2015-12-08 | $1.71 | $1.77 | $1.65 | $1.65 | $1.65 | 99,023 |
2015-12-07 | $1.80 | $1.80 | $1.73 | $1.75 | $1.75 | 43,647 |
2015-12-04 | $1.74 | $1.75 | $1.71 | $1.75 | $1.75 | 43,236 |
2015-12-03 | $1.72 | $1.75 | $1.70 | $1.74 | $1.74 | 24,642 |
2015-12-02 | $1.68 | $1.76 | $1.66 | $1.73 | $1.73 | 59,216 |
2015-12-01 | $1.72 | $1.75 | $1.70 | $1.72 | $1.72 | 10,253 |
2015-11-30 | $1.75 | $1.80 | $1.69 | $1.72 | $1.72 | 24,177 |
2015-11-27 | $1.76 | $1.77 | $1.71 | $1.73 | $1.73 | 22,111 |
2015-11-25 | $1.84 | $1.85 | $1.70 | $1.76 | $1.76 | 51,398 |
2015-11-24 | $1.73 | $1.84 | $1.70 | $1.77 | $1.77 | 121,148 |
2015-11-23 | $1.78 | $1.78 | $1.70 | $1.75 | $1.75 | 76,414 |
2015-11-20 | $1.69 | $1.75 | $1.69 | $1.72 | $1.72 | 64,292 |
2015-11-19 | $1.61 | $1.67 | $1.61 | $1.67 | $1.67 | 11,452 |
2015-11-18 | $1.55 | $1.64 | $1.55 | $1.58 | $1.58 | 29,851 |
2015-11-17 | $1.66 | $1.66 | $1.55 | $1.58 | $1.58 | 272,066 |
2015-11-16 | $1.70 | $1.75 | $1.67 | $1.68 | $1.68 | 47,663 |
2015-11-13 | $1.75 | $1.75 | $1.68 | $1.74 | $1.74 | 24,222 |
2015-11-12 | $1.73 | $1.77 | $1.70 | $1.72 | $1.72 | 63,966 |
2015-11-11 | $1.74 | $1.78 | $1.73 | $1.78 | $1.78 | 39,595 |
2015-11-10 | $1.88 | $1.88 | $1.69 | $1.74 | $1.74 | 300,752 |
2015-11-09 | $1.92 | $1.95 | $1.86 | $1.89 | $1.89 | 85,553 |
2015-11-06 | $1.99 | $2.00 | $1.89 | $1.95 | $1.95 | 114,455 |
2015-11-05 | $2.06 | $2.07 | $1.99 | $2.00 | $2.00 | 129,816 |
2015-11-04 | $2.08 | $2.10 | $2.07 | $2.10 | $2.10 | 24,872 |
2015-11-03 | $2.10 | $2.13 | $2.07 | $2.11 | $2.11 | 40,079 |
2015-11-02 | $2.10 | $2.13 | $2.09 | $2.12 | $2.12 | 20,037 |
2015-10-30 | $2.14 | $2.14 | $2.10 | $2.13 | $2.13 | 17,217 |
2015-10-29 | $2.06 | $2.12 | $2.03 | $2.12 | $2.12 | 15,253 |
2015-10-28 | $2.05 | $2.08 | $2.03 | $2.07 | $2.07 | 49,051 |
2015-10-27 | $2.07 | $2.08 | $2.05 | $2.06 | $2.06 | 16,340 |
2015-10-26 | $2.07 | $2.12 | $2.06 | $2.07 | $2.07 | 26,051 |
2015-10-23 | $2.08 | $2.11 | $2.06 | $2.09 | $2.09 | 13,147 |
2015-10-22 | $2.16 | $2.17 | $2.05 | $2.10 | $2.10 | 58,973 |
2015-10-21 | $2.12 | $2.14 | $2.11 | $2.13 | $2.13 | 13,403 |
2015-10-20 | $2.17 | $2.19 | $2.11 | $2.13 | $2.13 | 46,769 |
2015-10-19 | $2.11 | $2.15 | $2.11 | $2.12 | $2.12 | 28,795 |
2015-10-16 | $2.15 | $2.18 | $2.12 | $2.13 | $2.13 | 26,966 |
2015-10-15 | $2.13 | $2.18 | $2.13 | $2.16 | $2.16 | 22,062 |
2015-10-14 | $2.20 | $2.20 | $2.16 | $2.16 | $2.16 | 21,094 |
2015-10-13 | $2.13 | $2.19 | $2.08 | $2.18 | $2.18 | 59,209 |
2015-10-12 | $2.11 | $2.16 | $2.03 | $2.12 | $2.12 | 50,742 |
2015-10-09 | $2.11 | $2.19 | $2.10 | $2.11 | $2.11 | 27,051 |
2015-10-08 | $2.11 | $2.16 | $2.09 | $2.11 | $2.11 | 44,282 |
2015-10-07 | $2.21 | $2.25 | $2.15 | $2.15 | $2.15 | 131,051 |
2015-10-06 | $2.16 | $2.19 | $2.10 | $2.17 | $2.17 | 26,293 |
2015-10-05 | $2.09 | $2.16 | $1.99 | $2.16 | $2.16 | 47,233 |
2015-10-02 | $2.01 | $2.12 | $1.97 | $2.09 | $2.09 | 83,515 |
2015-10-01 | $2.00 | $2.07 | $2.00 | $2.05 | $2.05 | 26,118 |
2015-09-30 | $2.06 | $2.06 | $1.97 | $1.99 | $1.99 | 18,159 |
2015-09-29 | $2.02 | $2.05 | $1.98 | $2.03 | $2.03 | 38,784 |
2015-09-28 | $2.03 | $2.06 | $1.95 | $1.98 | $1.98 | 202,483 |
2015-09-25 | $2.06 | $2.13 | $2.04 | $2.04 | $2.04 | 109,277 |
2015-09-24 | $2.08 | $2.11 | $2.06 | $2.06 | $2.06 | 38,500 |
2015-09-23 | $2.05 | $2.13 | $2.05 | $2.11 | $2.11 | 48,747 |
2015-09-22 | $2.10 | $2.12 | $2.06 | $2.06 | $2.06 | 73,612 |
2015-09-21 | $2.07 | $2.21 | $2.07 | $2.18 | $2.18 | 200,636 |
2015-09-18 | $2.13 | $2.24 | $2.07 | $2.09 | $2.09 | 281,439 |
2015-09-17 | $2.15 | $2.16 | $2.13 | $2.14 | $2.14 | 51,537 |
2015-09-16 | $2.15 | $2.17 | $2.13 | $2.16 | $2.16 | 32,570 |
2015-09-15 | $2.06 | $2.15 | $2.05 | $2.15 | $2.15 | 40,218 |
2015-09-14 | $2.12 | $2.12 | $2.05 | $2.08 | $2.08 | 41,756 |
2015-09-11 | $2.10 | $2.17 | $2.07 | $2.10 | $2.10 | 63,810 |
2015-09-10 | $2.16 | $2.21 | $2.11 | $2.11 | $2.11 | 83,276 |
2015-09-09 | $2.08 | $2.21 | $2.08 | $2.13 | $2.13 | 78,992 |
2015-09-08 | $2.06 | $2.19 | $2.06 | $2.09 | $2.09 | 144,274 |
2015-09-04 | $2.05 | $2.08 | $2.05 | $2.08 | $2.08 | 13,378 |
2015-09-03 | $2.06 | $2.09 | $2.04 | $2.09 | $2.09 | 29,338 |
2015-09-02 | $2.08 | $2.10 | $2.07 | $2.07 | $2.07 | 23,612 |
2015-09-01 | $2.09 | $2.10 | $2.02 | $2.08 | $2.08 | 32,064 |
2015-08-31 | $2.05 | $2.08 | $2.02 | $2.07 | $2.07 | 36,462 |
2015-08-28 | $2.05 | $2.06 | $2.01 | $2.05 | $2.05 | 15,482 |
2015-08-27 | $2.02 | $2.06 | $2.00 | $2.02 | $2.02 | 62,676 |
2015-08-26 | $2.00 | $2.02 | $1.99 | $2.02 | $2.02 | 53,963 |
Alpha Pro Tech Ltd (APT) News Headlines
Recent Alpha Pro Tech Ltd (APT) News
Similar Companies to Alpha Pro Tech Ltd (APT) in the Building Products & Equipment Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
BMC Stock Holdings Inc | BMCH | Building Products & Equipment | Industrials | 22,000 |
JELD-WEN Holding Inc | JELD | Building Products & Equipment | Industrials | 20,400 |
Masco Corp | MAS | Building Products & Equipment | Industrials | 20,000 |
Owens Corning | OC | Building Products & Equipment | Industrials | 19,000 |
Carlisle Companies Inc | CSL | Building Products & Equipment | Industrials | 14,000 |
Masonite International Corp | DOOR | Building Products & Equipment | Industrials | 11,000 |
Cornerstone Building Brands Inc | CNR | Building Products & Equipment | Industrials | 10,000 |
Installed Building Products Inc | IBP | Building Products & Equipment | Industrials | 9,100 |
Builders Firstsource Inc | BLDR | Building Products & Equipment | Industrials | 8,300 |
Beacon Roofing Supply Inc - Class A | BECN | Building Products & Equipment | Industrials | 7,000 |