Aspen Group Inc (ASPU) Exchange: NASDAQ
Data as of May 1, 2024
$0.26 ($0.00) 0.89%
Aspen Group Inc - Daily Information
Click for more stock information on Aspen Group Inc.Daily Information | Data |
---|---|
Date | May 1, 2024 |
Open | $0.23 |
Previous Close | $0.26 |
High | $0.26 |
Low | $0.20 |
Adjusted Open | $0.23 |
Previous Adjusted Close | $0.26 |
Adjusted High | $0.26 |
Adjusted Low | $0.20 |
About Aspen Group Inc (ASPU)
Aspen Group, Inc., an online higher education company, provides online post-secondary education services for working adults. Founded in 1987 and based in Phoenix, Arizona, the company has consistently grown from the early days of offering just four courses to the present day providing over 20 different undergraduate and graduate degree programs. Currently, Aspen Group operates two schools, Aspen University and United States University, along with a corporate learning management system and other course selection services. The companyâs primary focus is providing quality, affordable education to its students. Aspen Group works with university partners, faculty, and employers to provide students with educational options that best fit their needs and help them reach their career goals. Aspen Group has created a powerful education platform that utilizes modern technology and educational methods to deliver highly effective, quality instruction. The company has invested heavily in creating a comprehensive, integrated technology suite that supports its academic programs. Aspen Group understands the importance of providing a superior student experience, and its platform offers an intuitive, user-friendly interface that allows students to quickly and easily access the educational materials they need. Aspen Group is committed to staying at the forefront of online higher education, and has invested significant resources in research and development of educational technologies. The company also maintains a staff of dedicated instructors and administrators who are committed to providing students with quality educational experiences.
Invest in Aspen Group Inc (ASPU)
Historical Stock Data for Aspen Group Inc (ASPU)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-05-01 | $0.23 | $0.26 | $0.20 | $0.26 | $0.26 | 56,055 |
2024-04-30 | $0.23 | $0.26 | $0.23 | $0.26 | $0.26 | 51,924 |
2024-04-29 | $0.23 | $0.27 | $0.23 | $0.27 | $0.27 | 34,475 |
2024-04-26 | $0.27 | $0.27 | $0.23 | $0.23 | $0.23 | 3,096 |
2024-04-25 | $0.26 | $0.27 | $0.23 | $0.27 | $0.27 | 8,702 |
2024-04-24 | $0.23 | $0.27 | $0.23 | $0.27 | $0.27 | 16,596 |
2024-04-23 | $0.24 | $0.27 | $0.23 | $0.26 | $0.26 | 4,550 |
2024-04-22 | $0.24 | $0.24 | $0.24 | $0.24 | $0.24 | 604 |
2024-04-19 | $0.22 | $0.27 | $0.22 | $0.27 | $0.27 | 13,971 |
2024-04-18 | $0.22 | $0.26 | $0.20 | $0.21 | $0.21 | 41,319 |
2024-04-17 | $0.23 | $0.25 | $0.23 | $0.25 | $0.25 | 7,816 |
2024-04-16 | $0.27 | $0.27 | $0.26 | $0.26 | $0.26 | 15,423 |
2024-04-15 | $0.26 | $0.27 | $0.26 | $0.27 | $0.27 | 21,814 |
2024-04-12 | $0.27 | $0.27 | $0.26 | $0.27 | $0.27 | 47,238 |
2024-04-11 | $0.28 | $0.28 | $0.27 | $0.27 | $0.27 | 6,400 |
2024-04-10 | $0.27 | $0.28 | $0.27 | $0.28 | $0.28 | 4,486 |
2024-04-09 | $0.27 | $0.28 | $0.27 | $0.28 | $0.28 | 6,026 |
2024-04-08 | $0.27 | $0.28 | $0.26 | $0.27 | $0.27 | 10,105 |
2024-04-05 | $0.28 | $0.28 | $0.26 | $0.28 | $0.28 | 62,177 |
2024-04-04 | $0.26 | $0.28 | $0.26 | $0.28 | $0.28 | 62,177 |
2024-04-03 | $0.28 | $0.28 | $0.27 | $0.28 | $0.28 | 61,044 |
2024-04-02 | $0.28 | $0.28 | $0.26 | $0.28 | $0.28 | 42,451 |
2024-04-01 | $0.26 | $0.28 | $0.25 | $0.28 | $0.28 | 42,451 |
2024-03-28 | $0.24 | $0.26 | $0.24 | $0.26 | $0.26 | 12,576 |
2024-03-27 | $0.26 | $0.26 | $0.24 | $0.24 | $0.24 | 6,128 |
2024-03-26 | $0.26 | $0.26 | $0.24 | $0.24 | $0.24 | 18,302 |
2024-03-25 | $0.26 | $0.26 | $0.26 | $0.26 | $0.26 | 17,465 |
2024-03-22 | $0.25 | $0.26 | $0.25 | $0.26 | $0.26 | 42,684 |
2024-03-21 | $0.22 | $0.25 | $0.22 | $0.25 | $0.25 | 143,942 |
2024-03-20 | $0.23 | $0.23 | $0.22 | $0.23 | $0.23 | 11,363 |
2024-03-19 | $0.22 | $0.22 | $0.21 | $0.22 | $0.22 | 23,701 |
2024-03-18 | $0.22 | $0.22 | $0.21 | $0.22 | $0.22 | 20,238 |
2024-03-15 | $0.21 | $0.22 | $0.21 | $0.22 | $0.22 | 10,790 |
2024-03-14 | $0.21 | $0.22 | $0.21 | $0.22 | $0.22 | 23,640 |
2024-03-13 | $0.22 | $0.22 | $0.22 | $0.22 | $0.22 | 9,272 |
2024-03-12 | $0.21 | $0.22 | $0.20 | $0.22 | $0.22 | 15,295 |
2024-03-11 | $0.19 | $0.22 | $0.19 | $0.22 | $0.22 | 15,295 |
2024-03-08 | $0.21 | $0.23 | $0.21 | $0.21 | $0.21 | 22,532 |
2024-03-07 | $0.21 | $0.22 | $0.20 | $0.20 | $0.20 | 36,023 |
2024-03-06 | $0.20 | $0.23 | $0.20 | $0.21 | $0.21 | 29,441 |
2024-03-05 | $0.20 | $0.20 | $0.19 | $0.20 | $0.20 | 10,105 |
2024-03-04 | $0.20 | $0.21 | $0.19 | $0.21 | $0.21 | 54,798 |
2024-03-01 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 4,052 |
2024-02-29 | $0.21 | $0.21 | $0.20 | $0.20 | $0.20 | 18,085 |
2024-02-28 | $0.21 | $0.21 | $0.20 | $0.21 | $0.21 | 10,484 |
2024-02-27 | $0.21 | $0.21 | $0.21 | $0.21 | $0.21 | 26,712 |
2024-02-26 | $0.21 | $0.21 | $0.21 | $0.21 | $0.21 | 2,377 |
2024-02-23 | $0.22 | $0.22 | $0.20 | $0.21 | $0.21 | 32,200 |
2024-02-22 | $0.23 | $0.25 | $0.19 | $0.22 | $0.22 | 180,504 |
2024-02-21 | $0.21 | $0.26 | $0.19 | $0.26 | $0.26 | 150,011 |
2024-02-20 | $0.17 | $0.22 | $0.17 | $0.22 | $0.22 | 73,514 |
2024-02-16 | $0.17 | $0.18 | $0.17 | $0.17 | $0.17 | 5,806 |
2024-02-15 | $0.17 | $0.17 | $0.17 | $0.17 | $0.17 | 5,429 |
2024-02-14 | $0.18 | $0.18 | $0.18 | $0.18 | $0.18 | 41,963 |
2024-02-13 | $0.18 | $0.18 | $0.17 | $0.18 | $0.18 | 7,731 |
2024-02-12 | $0.18 | $0.18 | $0.18 | $0.18 | $0.18 | 13,357 |
2024-02-09 | $0.17 | $0.18 | $0.17 | $0.18 | $0.18 | 6,022 |
2024-02-08 | $0.17 | $0.18 | $0.17 | $0.18 | $0.18 | 15,454 |
2024-02-07 | $0.18 | $0.18 | $0.17 | $0.17 | $0.17 | 16,884 |
2024-02-06 | $0.18 | $0.18 | $0.18 | $0.18 | $0.18 | 659 |
2024-02-05 | $0.18 | $0.18 | $0.17 | $0.18 | $0.18 | 6,568 |
2024-02-02 | $0.18 | $0.18 | $0.16 | $0.18 | $0.18 | 29,371 |
2024-02-01 | $0.18 | $0.19 | $0.16 | $0.18 | $0.18 | 10,055 |
2024-01-31 | $0.15 | $0.18 | $0.15 | $0.18 | $0.18 | 20,417 |
2024-01-30 | $0.18 | $0.18 | $0.16 | $0.18 | $0.18 | 15,620 |
2024-01-29 | $0.18 | $0.18 | $0.18 | $0.18 | $0.18 | 52,166 |
2024-01-26 | $0.19 | $0.19 | $0.17 | $0.19 | $0.19 | 71,994 |
2024-01-25 | $0.19 | $0.19 | $0.17 | $0.19 | $0.19 | 80,558 |
2024-01-24 | $0.17 | $0.19 | $0.17 | $0.19 | $0.19 | 57,889 |
2024-01-23 | $0.19 | $0.19 | $0.17 | $0.18 | $0.18 | 99,809 |
2024-01-22 | $0.18 | $0.19 | $0.18 | $0.18 | $0.18 | 116,531 |
2024-01-19 | $0.17 | $0.18 | $0.17 | $0.18 | $0.18 | 31,603 |
2024-01-18 | $0.17 | $0.17 | $0.17 | $0.17 | $0.17 | 1,524 |
2024-01-17 | $0.15 | $0.16 | $0.15 | $0.16 | $0.16 | 4,298 |
2024-01-16 | $0.15 | $0.18 | $0.15 | $0.18 | $0.18 | 8,112 |
2024-01-12 | $0.18 | $0.18 | $0.15 | $0.18 | $0.18 | 2,811 |
2024-01-11 | $0.16 | $0.18 | $0.15 | $0.18 | $0.18 | 1,394 |
2024-01-10 | $0.18 | $0.18 | $0.15 | $0.18 | $0.18 | 14,847 |
2024-01-09 | $0.18 | $0.18 | $0.17 | $0.18 | $0.18 | 36,427 |
2024-01-08 | $0.17 | $0.18 | $0.17 | $0.18 | $0.18 | 4,198 |
2024-01-05 | $0.18 | $0.18 | $0.17 | $0.17 | $0.17 | 21,332 |
2024-01-04 | $0.18 | $0.18 | $0.17 | $0.17 | $0.17 | 2,066 |
2024-01-03 | $0.16 | $0.16 | $0.16 | $0.16 | $0.16 | 172 |
2024-01-02 | $0.18 | $0.18 | $0.17 | $0.17 | $0.17 | 37,312 |
2023-12-29 | $0.17 | $0.18 | $0.17 | $0.17 | $0.17 | 25,923 |
2023-12-28 | $0.17 | $0.21 | $0.16 | $0.18 | $0.18 | 12,301 |
2023-12-27 | $0.16 | $0.17 | $0.16 | $0.16 | $0.16 | 7,102 |
2023-12-26 | $0.15 | $0.17 | $0.15 | $0.16 | $0.16 | 7,102 |
2023-12-22 | $0.17 | $0.18 | $0.15 | $0.15 | $0.15 | 71,560 |
2023-12-21 | $0.17 | $0.17 | $0.17 | $0.17 | $0.17 | 27,523 |
2023-12-20 | $0.18 | $0.18 | $0.17 | $0.17 | $0.17 | 19,443 |
2023-12-19 | $0.16 | $0.18 | $0.16 | $0.17 | $0.17 | 19,461 |
2023-12-18 | $0.16 | $0.18 | $0.16 | $0.16 | $0.16 | 42,526 |
2023-12-15 | $0.17 | $0.18 | $0.15 | $0.15 | $0.15 | 8,026 |
2023-12-14 | $0.17 | $0.18 | $0.17 | $0.18 | $0.18 | 40,899 |
2023-12-13 | $0.18 | $0.18 | $0.16 | $0.17 | $0.17 | 43,960 |
2023-12-12 | $0.16 | $0.18 | $0.16 | $0.18 | $0.18 | 29,524 |
2023-12-11 | $0.17 | $0.18 | $0.14 | $0.18 | $0.18 | 46,991 |
2023-12-08 | $0.16 | $0.18 | $0.16 | $0.17 | $0.17 | 20,220 |
2023-12-07 | $0.15 | $0.18 | $0.15 | $0.16 | $0.16 | 40,866 |
2023-12-06 | $0.17 | $0.17 | $0.14 | $0.16 | $0.16 | 40,866 |
2023-12-05 | $0.17 | $0.17 | $0.17 | $0.17 | $0.17 | 3,196 |
2023-12-04 | $0.17 | $0.17 | $0.17 | $0.17 | $0.17 | 2,162 |
2023-12-01 | $0.17 | $0.19 | $0.17 | $0.18 | $0.18 | 4,735 |
2023-11-30 | $0.18 | $0.18 | $0.17 | $0.17 | $0.17 | 6,966 |
2023-11-29 | $0.18 | $0.18 | $0.17 | $0.17 | $0.17 | 34,969 |
2023-11-28 | $0.16 | $0.19 | $0.16 | $0.18 | $0.18 | 78,753 |
2023-11-27 | $0.16 | $0.16 | $0.15 | $0.16 | $0.16 | 16,695 |
2023-11-24 | $0.16 | $0.16 | $0.16 | $0.16 | $0.16 | 1,500 |
2023-11-22 | $0.16 | $0.16 | $0.16 | $0.16 | $0.16 | 21,260 |
2023-11-21 | $0.16 | $0.16 | $0.16 | $0.16 | $0.16 | 19,433 |
2023-11-20 | $0.16 | $0.17 | $0.16 | $0.16 | $0.16 | 4,683 |
2023-11-17 | $0.16 | $0.17 | $0.16 | $0.16 | $0.16 | 13,640 |
2023-11-16 | $0.17 | $0.17 | $0.16 | $0.17 | $0.17 | 1,819 |
2023-11-15 | $0.15 | $0.18 | $0.15 | $0.16 | $0.16 | 8,026 |
2023-11-14 | $0.16 | $0.18 | $0.15 | $0.15 | $0.15 | 5,347 |
2023-11-13 | $0.15 | $0.18 | $0.15 | $0.18 | $0.18 | 40,079 |
2023-11-10 | $0.17 | $0.17 | $0.17 | $0.17 | $0.17 | 6 |
2023-11-09 | $0.17 | $0.19 | $0.17 | $0.17 | $0.17 | 113,776 |
2023-11-08 | $0.16 | $0.17 | $0.15 | $0.16 | $0.16 | 20,445 |
2023-11-07 | $0.14 | $0.17 | $0.14 | $0.17 | $0.17 | 3,233 |
2023-11-06 | $0.15 | $0.15 | $0.14 | $0.14 | $0.14 | 8,726 |
2023-11-03 | $0.16 | $0.16 | $0.15 | $0.15 | $0.15 | 20,704 |
2023-11-02 | $0.15 | $0.16 | $0.15 | $0.16 | $0.16 | 40,623 |
2023-11-01 | $0.14 | $0.15 | $0.14 | $0.14 | $0.14 | 5,644 |
2023-10-31 | $0.15 | $0.15 | $0.13 | $0.14 | $0.14 | 94,277 |
2023-10-30 | $0.14 | $0.14 | $0.14 | $0.14 | $0.14 | 147 |
2023-10-27 | $0.15 | $0.17 | $0.14 | $0.14 | $0.14 | 57,068 |
2023-10-26 | $0.15 | $0.15 | $0.15 | $0.15 | $0.15 | 11,873 |
2023-10-25 | $0.14 | $0.16 | $0.14 | $0.14 | $0.14 | 16,082 |
2023-10-24 | $0.15 | $0.15 | $0.14 | $0.14 | $0.14 | 15,984 |
2023-10-23 | $0.15 | $0.16 | $0.15 | $0.16 | $0.16 | 43,006 |
2023-10-20 | $0.16 | $0.16 | $0.15 | $0.15 | $0.15 | 13,301 |
2023-10-19 | $0.18 | $0.18 | $0.16 | $0.16 | $0.16 | 24,778 |
2023-10-18 | $0.16 | $0.16 | $0.16 | $0.16 | $0.16 | 656 |
2023-10-17 | $0.18 | $0.18 | $0.18 | $0.18 | $0.18 | 14 |
2023-10-16 | $0.18 | $0.18 | $0.18 | $0.18 | $0.18 | 20,400 |
2023-10-13 | $0.17 | $0.17 | $0.17 | $0.17 | $0.17 | 201 |
2023-10-12 | $0.17 | $0.19 | $0.17 | $0.18 | $0.18 | 37,627 |
2023-10-11 | $0.19 | $0.19 | $0.17 | $0.19 | $0.19 | 8,539 |
2023-10-10 | $0.16 | $0.18 | $0.16 | $0.17 | $0.17 | 14,685 |
2023-10-09 | $0.18 | $0.19 | $0.17 | $0.19 | $0.19 | 60,548 |
2023-10-06 | $0.18 | $0.19 | $0.13 | $0.19 | $0.19 | 40,666 |
2023-10-05 | $0.16 | $0.18 | $0.14 | $0.16 | $0.16 | 79,837 |
2023-10-04 | $0.17 | $0.17 | $0.15 | $0.15 | $0.15 | 32,508 |
2023-10-03 | $0.18 | $0.18 | $0.16 | $0.16 | $0.16 | 32,093 |
2023-10-02 | $0.16 | $0.18 | $0.16 | $0.18 | $0.18 | 8,063 |
2023-09-29 | $0.18 | $0.18 | $0.16 | $0.18 | $0.18 | 39,842 |
2023-09-28 | $0.18 | $0.18 | $0.16 | $0.18 | $0.18 | 26,586 |
2023-09-27 | $0.18 | $0.18 | $0.16 | $0.16 | $0.16 | 1,155 |
2023-09-26 | $0.17 | $0.18 | $0.17 | $0.17 | $0.17 | 74,535 |
2023-09-25 | $0.17 | $0.18 | $0.17 | $0.18 | $0.18 | 49,143 |
2023-09-22 | $0.16 | $0.16 | $0.16 | $0.16 | $0.16 | 2,995 |
2023-09-21 | $0.15 | $0.18 | $0.15 | $0.16 | $0.16 | 36,968 |
2023-09-20 | $0.15 | $0.18 | $0.14 | $0.14 | $0.14 | 106,472 |
2023-09-19 | $0.14 | $0.16 | $0.14 | $0.16 | $0.16 | 45,236 |
2023-09-18 | $0.13 | $0.14 | $0.13 | $0.13 | $0.13 | 59,696 |
2023-09-15 | $0.12 | $0.13 | $0.12 | $0.13 | $0.13 | 300 |
2023-09-14 | $0.12 | $0.14 | $0.12 | $0.13 | $0.13 | 23,005 |
2023-09-13 | $0.11 | $0.14 | $0.11 | $0.12 | $0.12 | 36,600 |
2023-09-12 | $0.11 | $0.11 | $0.10 | $0.11 | $0.11 | 48,840 |
2023-09-11 | $0.11 | $0.11 | $0.10 | $0.11 | $0.11 | 54,808 |
2023-09-08 | $0.11 | $0.11 | $0.11 | $0.11 | $0.11 | 95,099 |
2023-09-07 | $0.13 | $0.13 | $0.11 | $0.11 | $0.11 | 84,495 |
2023-09-06 | $0.13 | $0.13 | $0.13 | $0.13 | $0.13 | 29 |
2023-09-05 | $0.13 | $0.16 | $0.13 | $0.13 | $0.13 | 16,292 |
2023-09-01 | $0.13 | $0.13 | $0.12 | $0.12 | $0.12 | 2,043 |
2023-08-31 | $0.14 | $0.16 | $0.12 | $0.13 | $0.13 | 127,297 |
2023-08-30 | $0.13 | $0.14 | $0.13 | $0.13 | $0.13 | 21,071 |
2023-08-29 | $0.12 | $0.13 | $0.12 | $0.13 | $0.13 | 20,210 |
2023-08-28 | $0.12 | $0.14 | $0.12 | $0.14 | $0.14 | 25,786 |
2023-08-25 | $0.12 | $0.13 | $0.12 | $0.12 | $0.12 | 16,792 |
2023-08-24 | $0.14 | $0.14 | $0.12 | $0.13 | $0.13 | 12,718 |
2023-08-23 | $0.13 | $0.14 | $0.12 | $0.14 | $0.14 | 29,318 |
2023-08-22 | $0.13 | $0.13 | $0.12 | $0.13 | $0.13 | 62,620 |
2023-08-21 | $0.14 | $0.15 | $0.13 | $0.13 | $0.13 | 23,673 |
2023-08-18 | $0.15 | $0.15 | $0.14 | $0.14 | $0.14 | 3,851 |
2023-08-17 | $0.15 | $0.15 | $0.15 | $0.15 | $0.15 | 4,587 |
2023-08-16 | $0.15 | $0.15 | $0.15 | $0.15 | $0.15 | 3,497 |
2023-08-15 | $0.16 | $0.16 | $0.15 | $0.15 | $0.15 | 26,602 |
2023-08-14 | $0.15 | $0.15 | $0.15 | $0.15 | $0.15 | 335 |
2023-08-11 | $0.16 | $0.16 | $0.15 | $0.16 | $0.16 | 11,087 |
2023-08-10 | $0.16 | $0.16 | $0.15 | $0.16 | $0.16 | 9,039 |
2023-08-09 | $0.16 | $0.16 | $0.15 | $0.16 | $0.16 | 6,504 |
2023-08-08 | $0.15 | $0.15 | $0.15 | $0.15 | $0.15 | 3,000 |
2023-08-07 | $0.18 | $0.18 | $0.16 | $0.18 | $0.18 | 47,464 |
2023-08-04 | $0.17 | $0.18 | $0.17 | $0.17 | $0.17 | 22,502 |
2023-08-03 | $0.18 | $0.18 | $0.17 | $0.17 | $0.17 | 5,713 |
2023-08-02 | $0.16 | $0.18 | $0.16 | $0.18 | $0.18 | 26,885 |
2023-08-01 | $0.16 | $0.18 | $0.16 | $0.16 | $0.16 | 20,399 |
2023-07-31 | $0.16 | $0.18 | $0.16 | $0.17 | $0.17 | 21,014 |
2023-07-28 | $0.19 | $0.19 | $0.17 | $0.17 | $0.17 | 75,201 |
2023-07-27 | $0.17 | $0.19 | $0.17 | $0.19 | $0.19 | 27,171 |
2023-07-26 | $0.17 | $0.17 | $0.17 | $0.17 | $0.17 | 3,175 |
2023-07-25 | $0.17 | $0.17 | $0.17 | $0.17 | $0.17 | 8,491 |
2023-07-24 | $0.16 | $0.19 | $0.16 | $0.19 | $0.19 | 56,921 |
2023-07-21 | $0.18 | $0.18 | $0.17 | $0.18 | $0.18 | 15,160 |
2023-07-20 | $0.18 | $0.18 | $0.17 | $0.17 | $0.17 | 16,539 |
2023-07-19 | $0.14 | $0.17 | $0.14 | $0.16 | $0.16 | 7,657 |
2023-07-18 | $0.15 | $0.17 | $0.14 | $0.16 | $0.16 | 14,930 |
2023-07-17 | $0.16 | $0.16 | $0.16 | $0.16 | $0.16 | 20,843 |
2023-07-14 | $0.14 | $0.16 | $0.14 | $0.16 | $0.16 | 6,634 |
2023-07-13 | $0.14 | $0.14 | $0.14 | $0.14 | $0.14 | 4,348 |
2023-07-12 | $0.14 | $0.15 | $0.13 | $0.14 | $0.14 | 42,920 |
2023-07-11 | $0.14 | $0.14 | $0.13 | $0.14 | $0.14 | 4,486 |
2023-07-10 | $0.13 | $0.13 | $0.12 | $0.13 | $0.13 | 504 |
2023-07-07 | $0.13 | $0.14 | $0.13 | $0.14 | $0.14 | 6,252 |
2023-07-06 | $0.13 | $0.14 | $0.13 | $0.13 | $0.13 | 38,128 |
2023-07-05 | $0.14 | $0.15 | $0.12 | $0.13 | $0.13 | 90,532 |
2023-07-03 | $0.15 | $0.15 | $0.10 | $0.13 | $0.13 | 355,634 |
2023-06-30 | $0.17 | $0.17 | $0.15 | $0.15 | $0.15 | 27,379 |
2023-06-29 | $0.16 | $0.16 | $0.14 | $0.16 | $0.16 | 42,793 |
2023-06-28 | $0.16 | $0.17 | $0.16 | $0.17 | $0.17 | 63,048 |
2023-06-27 | $0.16 | $0.17 | $0.16 | $0.17 | $0.17 | 6,269 |
2023-06-26 | $0.16 | $0.16 | $0.16 | $0.16 | $0.16 | 2,512 |
2023-06-23 | $0.17 | $0.17 | $0.15 | $0.16 | $0.16 | 17,074 |
2023-06-22 | $0.16 | $0.17 | $0.16 | $0.17 | $0.17 | 11,300 |
2023-06-21 | $0.16 | $0.18 | $0.16 | $0.16 | $0.16 | 63,529 |
2023-06-20 | $0.16 | $0.18 | $0.15 | $0.16 | $0.16 | 160,278 |
2023-06-16 | $0.17 | $0.18 | $0.16 | $0.18 | $0.18 | 9,555 |
2023-06-15 | $0.17 | $0.17 | $0.17 | $0.17 | $0.17 | 18,015 |
2023-06-14 | $0.16 | $0.17 | $0.16 | $0.17 | $0.17 | 17,587 |
2023-06-13 | $0.17 | $0.18 | $0.16 | $0.17 | $0.17 | 80,103 |
2023-06-12 | $0.17 | $0.17 | $0.16 | $0.16 | $0.16 | 31,250 |
2023-06-09 | $0.18 | $0.18 | $0.17 | $0.17 | $0.17 | 7,936 |
2023-06-08 | $0.17 | $0.18 | $0.17 | $0.18 | $0.18 | 24,632 |
2023-06-07 | $0.18 | $0.20 | $0.17 | $0.17 | $0.17 | 38,521 |
2023-06-06 | $0.16 | $0.19 | $0.16 | $0.18 | $0.18 | 303,246 |
2023-06-05 | $0.16 | $0.17 | $0.15 | $0.16 | $0.16 | 53,311 |
2023-06-02 | $0.15 | $0.17 | $0.15 | $0.17 | $0.17 | 852 |
2023-06-01 | $0.15 | $0.15 | $0.15 | $0.15 | $0.15 | 385 |
2023-05-31 | $0.14 | $0.17 | $0.14 | $0.15 | $0.15 | 19,595 |
2023-05-30 | $0.16 | $0.16 | $0.14 | $0.14 | $0.14 | 34,820 |
2023-05-26 | $0.17 | $0.17 | $0.16 | $0.16 | $0.16 | 8,375 |
2023-05-25 | $0.16 | $0.17 | $0.16 | $0.16 | $0.16 | 4,351 |
2023-05-24 | $0.16 | $0.16 | $0.16 | $0.16 | $0.16 | 12,430 |
2023-05-23 | $0.16 | $0.18 | $0.16 | $0.17 | $0.17 | 21,458 |
2023-05-22 | $0.18 | $0.18 | $0.17 | $0.18 | $0.18 | 62,888 |
2023-05-19 | $0.16 | $0.18 | $0.16 | $0.18 | $0.18 | 43,930 |
2023-05-18 | $0.20 | $0.20 | $0.14 | $0.16 | $0.16 | 225,930 |
2023-05-17 | $0.07 | $0.20 | $0.07 | $0.20 | $0.20 | 1,140,288 |
2023-05-16 | $0.06 | $0.07 | $0.06 | $0.07 | $0.07 | 41,977 |
2023-05-15 | $0.09 | $0.09 | $0.06 | $0.07 | $0.07 | 32,817 |
2023-05-12 | $0.06 | $0.09 | $0.06 | $0.06 | $0.06 | 13,115 |
2023-05-11 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 41,912 |
2023-05-10 | $0.09 | $0.09 | $0.08 | $0.08 | $0.08 | 19,337 |
2023-05-09 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 3,981 |
2023-05-08 | $0.07 | $0.09 | $0.07 | $0.07 | $0.07 | 38,619 |
2023-05-05 | $0.07 | $0.10 | $0.07 | $0.09 | $0.09 | 14,672 |
2023-05-04 | $0.08 | $0.08 | $0.07 | $0.07 | $0.07 | 2,023 |
2023-05-03 | $0.08 | $0.09 | $0.08 | $0.08 | $0.08 | 34,746 |
2023-05-02 | $0.08 | $0.08 | $0.08 | $0.08 | $0.08 | 39,436 |
2023-05-01 | $0.10 | $0.10 | $0.08 | $0.09 | $0.09 | 31,677 |
2023-04-28 | $0.08 | $0.10 | $0.08 | $0.10 | $0.10 | 5,178 |
2023-04-27 | $0.10 | $0.10 | $0.08 | $0.10 | $0.10 | 81,029 |
2023-04-26 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 11,837 |
2023-04-25 | $0.11 | $0.11 | $0.11 | $0.11 | $0.11 | 5,651 |
2023-04-24 | $0.11 | $0.11 | $0.10 | $0.11 | $0.11 | 29,170 |
2023-04-21 | $0.10 | $0.11 | $0.10 | $0.11 | $0.11 | 46,782 |
2023-04-20 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 29,860 |
2023-04-19 | $0.09 | $0.10 | $0.08 | $0.10 | $0.10 | 126,087 |
2023-04-18 | $0.07 | $0.09 | $0.07 | $0.09 | $0.09 | 272,300 |
2023-04-17 | $0.07 | $0.08 | $0.07 | $0.07 | $0.07 | 10,488 |
2023-04-14 | $0.09 | $0.09 | $0.07 | $0.07 | $0.07 | 10,488 |
2023-04-13 | $0.07 | $0.08 | $0.06 | $0.08 | $0.08 | 123,265 |
2023-04-12 | $0.06 | $0.07 | $0.06 | $0.07 | $0.07 | 138,284 |
2023-04-11 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 12,761 |
2023-04-10 | $0.06 | $0.07 | $0.06 | $0.07 | $0.07 | 104,647 |
2023-04-06 | $0.06 | $0.06 | $0.05 | $0.06 | $0.06 | 76,125 |
2023-04-05 | $0.07 | $0.07 | $0.05 | $0.06 | $0.06 | 251,005 |
2023-04-04 | $0.05 | $0.07 | $0.05 | $0.06 | $0.06 | 228,598 |
2023-04-03 | $0.05 | $0.08 | $0.05 | $0.05 | $0.05 | 1,415,852 |
2023-03-31 | $0.08 | $0.10 | $0.03 | $0.05 | $0.05 | 2,174,175 |
2023-03-30 | $0.12 | $0.13 | $0.11 | $0.11 | $0.11 | 1,460,937 |
2023-03-29 | $0.13 | $0.13 | $0.12 | $0.13 | $0.13 | 517,497 |
2023-03-28 | $0.14 | $0.15 | $0.13 | $0.13 | $0.13 | 640,584 |
2023-03-27 | $0.15 | $0.15 | $0.12 | $0.14 | $0.14 | 849,185 |
2023-03-24 | $0.14 | $0.14 | $0.12 | $0.13 | $0.13 | 1,221,731 |
2023-03-23 | $0.12 | $0.14 | $0.12 | $0.13 | $0.13 | 3,617,887 |
2023-03-22 | $0.11 | $0.16 | $0.11 | $0.13 | $0.13 | 6,245,691 |
2023-03-21 | $0.11 | $0.12 | $0.11 | $0.11 | $0.11 | 1,440,399 |
2023-03-20 | $0.10 | $0.16 | $0.10 | $0.12 | $0.12 | 8,330,965 |
2023-03-17 | $0.11 | $0.12 | $0.10 | $0.10 | $0.10 | 1,367,201 |
2023-03-16 | $0.13 | $0.15 | $0.11 | $0.13 | $0.13 | 1,960,428 |
2023-03-15 | $0.14 | $0.23 | $0.12 | $0.14 | $0.14 | 11,741,274 |
2023-03-14 | $0.16 | $0.17 | $0.11 | $0.14 | $0.14 | 1,650,119 |
2023-03-13 | $0.17 | $0.20 | $0.16 | $0.17 | $0.17 | 235,354 |
2023-03-10 | $0.18 | $0.18 | $0.17 | $0.17 | $0.17 | 128,474 |
2023-03-09 | $0.20 | $0.22 | $0.16 | $0.18 | $0.18 | 403,865 |
2023-03-08 | $0.20 | $0.22 | $0.20 | $0.21 | $0.21 | 113,357 |
2023-03-07 | $0.21 | $0.22 | $0.21 | $0.21 | $0.21 | 50,904 |
2023-03-06 | $0.22 | $0.22 | $0.20 | $0.22 | $0.22 | 79,512 |
2023-03-03 | $0.22 | $0.22 | $0.20 | $0.22 | $0.22 | 315,236 |
2023-03-02 | $0.20 | $0.20 | $0.19 | $0.20 | $0.20 | 251,028 |
2023-03-01 | $0.17 | $0.21 | $0.17 | $0.20 | $0.20 | 702,711 |
2023-02-28 | $0.17 | $0.17 | $0.16 | $0.16 | $0.16 | 100,425 |
2023-02-27 | $0.18 | $0.18 | $0.15 | $0.16 | $0.16 | 420,902 |
2023-02-24 | $0.18 | $0.18 | $0.18 | $0.18 | $0.18 | 203,016 |
2023-02-23 | $0.20 | $0.20 | $0.18 | $0.19 | $0.19 | 81,485 |
2023-02-22 | $0.20 | $0.21 | $0.18 | $0.19 | $0.19 | 224,383 |
2023-02-21 | $0.23 | $0.23 | $0.20 | $0.20 | $0.20 | 171,326 |
2023-02-17 | $0.22 | $0.22 | $0.21 | $0.21 | $0.21 | 76,966 |
2023-02-16 | $0.21 | $0.22 | $0.21 | $0.21 | $0.21 | 42,931 |
2023-02-15 | $0.21 | $0.22 | $0.20 | $0.21 | $0.21 | 97,038 |
2023-02-14 | $0.22 | $0.22 | $0.20 | $0.22 | $0.22 | 151,023 |
2023-02-13 | $0.21 | $0.22 | $0.20 | $0.22 | $0.22 | 222,447 |
2023-02-10 | $0.22 | $0.22 | $0.20 | $0.21 | $0.21 | 351,906 |
2023-02-09 | $0.22 | $0.23 | $0.21 | $0.22 | $0.22 | 252,006 |
2023-02-08 | $0.24 | $0.25 | $0.22 | $0.23 | $0.23 | 287,290 |
2023-02-07 | $0.22 | $0.24 | $0.20 | $0.24 | $0.24 | 653,428 |
2023-02-06 | $0.22 | $0.25 | $0.22 | $0.22 | $0.22 | 898,468 |
2023-02-03 | $0.27 | $0.27 | $0.21 | $0.21 | $0.21 | 2,332,662 |
2023-02-02 | $0.29 | $0.30 | $0.25 | $0.26 | $0.26 | 512,228 |
2023-02-01 | $0.29 | $0.30 | $0.27 | $0.28 | $0.28 | 208,261 |
2023-01-31 | $0.29 | $0.31 | $0.28 | $0.28 | $0.28 | 260,020 |
2023-01-30 | $0.33 | $0.33 | $0.28 | $0.28 | $0.28 | 426,859 |
2023-01-27 | $0.35 | $0.35 | $0.31 | $0.34 | $0.34 | 7,338 |
2023-01-26 | $0.33 | $0.33 | $0.32 | $0.33 | $0.33 | 28,968 |
2023-01-25 | $0.34 | $0.34 | $0.31 | $0.33 | $0.33 | 32,131 |
2023-01-24 | $0.35 | $0.37 | $0.31 | $0.32 | $0.32 | 40,276 |
2023-01-23 | $0.34 | $0.34 | $0.33 | $0.34 | $0.34 | 44,448 |
2023-01-20 | $0.33 | $0.41 | $0.31 | $0.33 | $0.33 | 342,575 |
2023-01-19 | $0.31 | $0.33 | $0.31 | $0.32 | $0.32 | 46,510 |
2023-01-18 | $0.35 | $0.37 | $0.33 | $0.33 | $0.33 | 18,993 |
2023-01-17 | $0.33 | $0.35 | $0.32 | $0.35 | $0.35 | 14,569 |
2023-01-13 | $0.37 | $0.37 | $0.33 | $0.33 | $0.33 | 66,164 |
2023-01-12 | $0.34 | $0.36 | $0.32 | $0.36 | $0.36 | 36,573 |
2023-01-11 | $0.29 | $0.35 | $0.29 | $0.33 | $0.33 | 80,961 |
2023-01-10 | $0.35 | $0.35 | $0.29 | $0.31 | $0.31 | 102,910 |
2023-01-09 | $0.30 | $0.35 | $0.30 | $0.34 | $0.34 | 187,032 |
2023-01-06 | $0.35 | $0.35 | $0.33 | $0.34 | $0.34 | 23,899 |
2023-01-05 | $0.35 | $0.36 | $0.33 | $0.33 | $0.33 | 79,712 |
2023-01-04 | $0.33 | $0.35 | $0.31 | $0.35 | $0.35 | 132,975 |
2023-01-03 | $0.34 | $0.34 | $0.29 | $0.33 | $0.33 | 66,660 |
2022-12-30 | $0.27 | $0.34 | $0.27 | $0.31 | $0.31 | 520,925 |
2022-12-29 | $0.28 | $0.30 | $0.27 | $0.28 | $0.28 | 333,131 |
2022-12-28 | $0.27 | $0.29 | $0.26 | $0.28 | $0.28 | 289,403 |
2022-12-27 | $0.27 | $0.29 | $0.25 | $0.27 | $0.27 | 181,975 |
2022-12-23 | $0.26 | $0.27 | $0.24 | $0.25 | $0.25 | 226,869 |
2022-12-22 | $0.26 | $0.28 | $0.24 | $0.25 | $0.25 | 205,620 |
2022-12-21 | $0.27 | $0.29 | $0.26 | $0.26 | $0.26 | 95,083 |
2022-12-20 | $0.27 | $0.30 | $0.27 | $0.27 | $0.27 | 312,197 |
2022-12-19 | $0.25 | $0.30 | $0.25 | $0.27 | $0.27 | 375,495 |
2022-12-16 | $0.28 | $0.31 | $0.23 | $0.23 | $0.23 | 479,252 |
2022-12-15 | $0.28 | $0.38 | $0.28 | $0.28 | $0.28 | 1,104,006 |
2022-12-14 | $0.41 | $0.55 | $0.27 | $0.27 | $0.27 | 4,360,316 |
2022-12-13 | $0.33 | $0.36 | $0.33 | $0.35 | $0.35 | 1,588,162 |
2022-12-12 | $0.33 | $0.34 | $0.30 | $0.32 | $0.32 | 96,498 |
2022-12-09 | $0.33 | $0.34 | $0.31 | $0.34 | $0.34 | 66,935 |
2022-12-08 | $0.32 | $0.34 | $0.31 | $0.31 | $0.31 | 29,405 |
2022-12-07 | $0.32 | $0.34 | $0.31 | $0.32 | $0.32 | 64,057 |
2022-12-06 | $0.36 | $0.36 | $0.31 | $0.32 | $0.32 | 163,787 |
2022-12-05 | $0.34 | $0.35 | $0.33 | $0.33 | $0.33 | 43,529 |
2022-12-02 | $0.35 | $0.39 | $0.33 | $0.34 | $0.34 | 63,240 |
2022-12-01 | $0.38 | $0.38 | $0.35 | $0.35 | $0.35 | 115,768 |
2022-11-30 | $0.40 | $0.40 | $0.37 | $0.38 | $0.38 | 68,237 |
2022-11-29 | $0.39 | $0.40 | $0.37 | $0.37 | $0.37 | 31,118 |
2022-11-28 | $0.40 | $0.40 | $0.38 | $0.38 | $0.38 | 7,219 |
2022-11-25 | $0.37 | $0.40 | $0.37 | $0.39 | $0.39 | 13,251 |
2022-11-23 | $0.37 | $0.40 | $0.37 | $0.40 | $0.40 | 7,122 |
2022-11-22 | $0.40 | $0.41 | $0.36 | $0.37 | $0.37 | 104,448 |
2022-11-21 | $0.42 | $0.42 | $0.40 | $0.40 | $0.40 | 9,222 |
2022-11-18 | $0.39 | $0.42 | $0.39 | $0.41 | $0.41 | 3,355 |
2022-11-17 | $0.43 | $0.43 | $0.41 | $0.41 | $0.41 | 14,712 |
2022-11-16 | $0.43 | $0.43 | $0.40 | $0.41 | $0.41 | 58,817 |
2022-11-15 | $0.43 | $0.43 | $0.39 | $0.42 | $0.42 | 59,196 |
2022-11-14 | $0.41 | $0.42 | $0.39 | $0.40 | $0.40 | 25,790 |
2022-11-11 | $0.40 | $0.43 | $0.39 | $0.41 | $0.41 | 45,375 |
2022-11-10 | $0.37 | $0.39 | $0.37 | $0.39 | $0.39 | 20,291 |
2022-11-09 | $0.35 | $0.38 | $0.35 | $0.37 | $0.37 | 28,684 |
2022-11-08 | $0.41 | $0.41 | $0.38 | $0.39 | $0.39 | 51,148 |
2022-11-07 | $0.40 | $0.41 | $0.39 | $0.40 | $0.40 | 78,214 |
2022-11-04 | $0.43 | $0.43 | $0.41 | $0.42 | $0.42 | 29,466 |
2022-11-03 | $0.40 | $0.43 | $0.40 | $0.42 | $0.42 | 29,145 |
2022-11-02 | $0.42 | $0.45 | $0.40 | $0.40 | $0.40 | 250,799 |
2022-11-01 | $0.43 | $0.43 | $0.40 | $0.42 | $0.42 | 88,326 |
2022-10-31 | $0.40 | $0.45 | $0.39 | $0.40 | $0.40 | 80,211 |
2022-10-28 | $0.39 | $0.41 | $0.38 | $0.40 | $0.40 | 8,174 |
2022-10-27 | $0.35 | $0.41 | $0.35 | $0.39 | $0.39 | 33,294 |
2022-10-26 | $0.35 | $0.41 | $0.35 | $0.36 | $0.36 | 31,355 |
2022-10-25 | $0.38 | $0.41 | $0.36 | $0.38 | $0.38 | 30,416 |
2022-10-24 | $0.42 | $0.42 | $0.34 | $0.36 | $0.36 | 103,721 |
2022-10-21 | $0.39 | $0.43 | $0.39 | $0.40 | $0.40 | 30,671 |
2022-10-20 | $0.42 | $0.51 | $0.40 | $0.40 | $0.40 | 91,036 |
2022-10-19 | $0.40 | $0.42 | $0.39 | $0.40 | $0.40 | 15,914 |
2022-10-18 | $0.42 | $0.43 | $0.39 | $0.41 | $0.41 | 36,543 |
2022-10-17 | $0.42 | $0.44 | $0.40 | $0.40 | $0.40 | 19,495 |
2022-10-14 | $0.44 | $0.44 | $0.41 | $0.44 | $0.44 | 55,032 |
2022-10-13 | $0.45 | $0.45 | $0.40 | $0.42 | $0.42 | 85,097 |
2022-10-12 | $0.35 | $0.51 | $0.35 | $0.44 | $0.44 | 548,381 |
2022-10-11 | $0.33 | $0.41 | $0.32 | $0.33 | $0.33 | 129,051 |
2022-10-10 | $0.35 | $0.36 | $0.34 | $0.35 | $0.35 | 37,943 |
2022-10-07 | $0.41 | $0.41 | $0.37 | $0.37 | $0.37 | 67,115 |
2022-10-06 | $0.46 | $0.47 | $0.41 | $0.42 | $0.42 | 170,132 |
2022-10-05 | $0.40 | $0.50 | $0.40 | $0.44 | $0.44 | 211,528 |
2022-10-04 | $0.39 | $0.42 | $0.39 | $0.39 | $0.39 | 138,593 |
2022-10-03 | $0.38 | $0.40 | $0.34 | $0.39 | $0.39 | 118,844 |
2022-09-30 | $0.39 | $0.40 | $0.38 | $0.38 | $0.38 | 20,764 |
2022-09-29 | $0.40 | $0.40 | $0.38 | $0.39 | $0.39 | 63,813 |
2022-09-28 | $0.39 | $0.42 | $0.38 | $0.39 | $0.39 | 101,328 |
2022-09-27 | $0.38 | $0.38 | $0.33 | $0.33 | $0.33 | 268,044 |
2022-09-26 | $0.40 | $0.42 | $0.37 | $0.38 | $0.38 | 145,142 |
2022-09-23 | $0.42 | $0.44 | $0.40 | $0.41 | $0.41 | 160,063 |
2022-09-22 | $0.46 | $0.47 | $0.41 | $0.42 | $0.42 | 226,672 |
2022-09-21 | $0.50 | $0.50 | $0.44 | $0.46 | $0.46 | 159,403 |
2022-09-20 | $0.51 | $0.51 | $0.49 | $0.49 | $0.49 | 103,772 |
2022-09-19 | $0.53 | $0.53 | $0.46 | $0.49 | $0.49 | 62,305 |
2022-09-16 | $0.50 | $0.53 | $0.46 | $0.50 | $0.50 | 56,894 |
2022-09-15 | $0.56 | $0.56 | $0.49 | $0.50 | $0.50 | 133,189 |
2022-09-14 | $0.63 | $0.63 | $0.46 | $0.49 | $0.49 | 471,668 |
2022-09-13 | $0.68 | $0.70 | $0.58 | $0.69 | $0.69 | 541,752 |
2022-09-12 | $0.77 | $0.77 | $0.64 | $0.67 | $0.67 | 309,896 |
2022-09-09 | $0.82 | $0.85 | $0.75 | $0.75 | $0.75 | 43,594 |
2022-09-08 | $0.86 | $0.86 | $0.80 | $0.82 | $0.82 | 30,515 |
2022-09-07 | $0.81 | $0.86 | $0.80 | $0.83 | $0.83 | 25,544 |
2022-09-06 | $0.83 | $0.86 | $0.81 | $0.83 | $0.83 | 25,103 |
2022-09-02 | $0.87 | $0.88 | $0.78 | $0.87 | $0.87 | 13,721 |
2022-09-01 | $0.80 | $0.85 | $0.77 | $0.85 | $0.85 | 40,488 |
2022-08-31 | $0.82 | $0.87 | $0.80 | $0.80 | $0.80 | 30,454 |
2022-08-30 | $0.87 | $0.89 | $0.82 | $0.85 | $0.85 | 14,837 |
2022-08-29 | $0.89 | $0.89 | $0.86 | $0.87 | $0.87 | 5,780 |
2022-08-26 | $0.90 | $0.90 | $0.84 | $0.85 | $0.85 | 19,391 |
2022-08-25 | $0.85 | $0.90 | $0.81 | $0.87 | $0.87 | 50,029 |
2022-08-24 | $0.86 | $0.90 | $0.83 | $0.89 | $0.89 | 46,556 |
2022-08-23 | $0.91 | $0.91 | $0.75 | $0.85 | $0.85 | 225,069 |
2022-08-22 | $0.94 | $0.95 | $0.92 | $0.92 | $0.92 | 22,307 |
2022-08-19 | $0.95 | $1.00 | $0.92 | $0.93 | $0.93 | 44,694 |
2022-08-18 | $0.96 | $1.02 | $0.96 | $0.97 | $0.97 | 80,266 |
2022-08-17 | $0.97 | $1.02 | $0.97 | $0.98 | $0.98 | 14,742 |
2022-08-16 | $1.02 | $1.03 | $0.96 | $0.97 | $0.97 | 38,367 |
2022-08-15 | $0.97 | $1.05 | $0.96 | $1.00 | $1.00 | 92,102 |
2022-08-12 | $1.00 | $1.03 | $0.98 | $1.00 | $1.00 | 88,780 |
2022-08-11 | $0.96 | $1.01 | $0.95 | $0.95 | $0.95 | 23,905 |
2022-08-10 | $1.00 | $1.03 | $0.97 | $0.97 | $0.97 | 55,210 |
2022-08-09 | $1.01 | $1.02 | $0.98 | $0.98 | $0.98 | 164,887 |
2022-08-08 | $1.00 | $1.01 | $0.96 | $0.99 | $0.99 | 6,497 |
2022-08-05 | $0.94 | $1.02 | $0.94 | $0.98 | $0.98 | 11,147 |
2022-08-04 | $0.93 | $1.02 | $0.93 | $0.98 | $0.98 | 13,371 |
2022-08-03 | $0.92 | $0.95 | $0.89 | $0.93 | $0.93 | 24,115 |
2022-08-02 | $1.01 | $1.06 | $0.85 | $0.90 | $0.90 | 113,926 |
2022-08-01 | $1.02 | $1.10 | $0.98 | $1.05 | $1.05 | 67,283 |
2022-07-29 | $1.09 | $1.10 | $1.06 | $1.06 | $1.06 | 15,260 |
2022-07-28 | $1.20 | $1.20 | $1.06 | $1.11 | $1.11 | 34,137 |
2022-07-27 | $1.25 | $1.32 | $0.98 | $1.20 | $1.20 | 85,090 |
2022-07-26 | $1.28 | $1.31 | $1.20 | $1.22 | $1.22 | 54,385 |
2022-07-25 | $1.34 | $1.34 | $1.23 | $1.27 | $1.27 | 81,921 |
2022-07-22 | $1.20 | $1.28 | $1.19 | $1.23 | $1.23 | 89,963 |
2022-07-21 | $1.24 | $1.25 | $1.15 | $1.20 | $1.20 | 74,471 |
2022-07-20 | $1.14 | $1.25 | $1.13 | $1.22 | $1.22 | 63,894 |
2022-07-19 | $1.21 | $1.21 | $1.05 | $1.17 | $1.17 | 103,618 |
2022-07-18 | $1.15 | $1.17 | $1.10 | $1.16 | $1.16 | 55,612 |
2022-07-15 | $1.07 | $1.15 | $1.05 | $1.09 | $1.09 | 25,150 |
2022-07-14 | $1.05 | $1.10 | $0.98 | $1.06 | $1.06 | 27,799 |
2022-07-13 | $0.84 | $1.06 | $0.84 | $1.06 | $1.06 | 16,170 |
2022-07-12 | $1.10 | $1.10 | $0.98 | $1.05 | $1.05 | 15,641 |
2022-07-11 | $0.97 | $1.02 | $0.97 | $1.00 | $1.00 | 7,499 |
2022-07-08 | $0.97 | $1.01 | $0.97 | $0.99 | $0.99 | 5,217 |
2022-07-07 | $0.96 | $1.00 | $0.94 | $1.00 | $1.00 | 17,475 |
2022-07-06 | $0.98 | $0.98 | $0.94 | $0.98 | $0.98 | 14,331 |
2022-07-05 | $0.98 | $0.99 | $0.94 | $0.95 | $0.95 | 22,055 |
2022-07-01 | $0.95 | $1.00 | $0.95 | $0.97 | $0.97 | 5,411 |
2022-06-30 | $0.97 | $0.98 | $0.90 | $0.98 | $0.98 | 18,357 |
2022-06-29 | $1.00 | $1.00 | $0.96 | $0.98 | $0.98 | 6,192 |
2022-06-28 | $0.94 | $1.00 | $0.94 | $0.96 | $0.96 | 20,652 |
2022-06-27 | $0.92 | $0.98 | $0.91 | $0.97 | $0.97 | 12,792 |
2022-06-24 | $0.98 | $1.00 | $0.95 | $0.95 | $0.95 | 85,254 |
2022-06-23 | $0.86 | $1.00 | $0.84 | $0.98 | $0.98 | 46,409 |
2022-06-22 | $0.84 | $0.88 | $0.80 | $0.86 | $0.86 | 25,120 |
2022-06-21 | $0.80 | $0.89 | $0.80 | $0.89 | $0.89 | 10,738 |
2022-06-17 | $0.86 | $0.89 | $0.80 | $0.85 | $0.85 | 83,277 |
2022-06-16 | $0.94 | $0.94 | $0.80 | $0.82 | $0.82 | 156,716 |
2022-06-15 | $0.94 | $1.00 | $0.94 | $0.99 | $0.99 | 21,861 |
2022-06-14 | $1.03 | $1.03 | $0.92 | $0.95 | $0.95 | 40,057 |
2022-06-13 | $1.06 | $1.06 | $0.97 | $0.97 | $0.97 | 61,845 |
2022-06-10 | $1.01 | $1.07 | $1.00 | $1.06 | $1.06 | 14,303 |
2022-06-09 | $1.06 | $1.15 | $1.03 | $1.07 | $1.07 | 16,451 |
2022-06-08 | $1.16 | $1.17 | $1.14 | $1.16 | $1.16 | 114,789 |
2022-06-07 | $1.19 | $1.24 | $1.15 | $1.17 | $1.17 | 29,305 |
2022-06-06 | $1.19 | $1.24 | $1.17 | $1.20 | $1.20 | 5,034 |
2022-06-03 | $1.20 | $1.20 | $1.13 | $1.17 | $1.17 | 15,560 |
2022-06-02 | $1.13 | $1.21 | $1.12 | $1.17 | $1.17 | 39,685 |
2022-06-01 | $1.14 | $1.14 | $1.09 | $1.13 | $1.13 | 55,132 |
2022-05-31 | $1.05 | $1.07 | $1.01 | $1.06 | $1.06 | 27,364 |
2022-05-27 | $0.99 | $1.03 | $0.99 | $1.03 | $1.03 | 14,240 |
2022-05-26 | $0.97 | $1.05 | $0.97 | $0.99 | $0.99 | 93,367 |
2022-05-25 | $0.95 | $1.02 | $0.95 | $1.00 | $1.00 | 156,232 |
2022-05-24 | $1.00 | $1.00 | $0.95 | $0.96 | $0.96 | 42,892 |
2022-05-23 | $0.98 | $0.99 | $0.95 | $0.99 | $0.99 | 34,788 |
2022-05-20 | $0.91 | $0.99 | $0.88 | $0.94 | $0.94 | 35,295 |
2022-05-19 | $0.95 | $0.99 | $0.90 | $0.93 | $0.93 | 4,709 |
2022-05-18 | $0.96 | $0.99 | $0.90 | $0.95 | $0.95 | 59,793 |
2022-05-17 | $0.88 | $0.97 | $0.85 | $0.96 | $0.96 | 51,917 |
2022-05-16 | $0.88 | $0.89 | $0.85 | $0.87 | $0.87 | 39,747 |
2022-05-13 | $0.80 | $0.88 | $0.79 | $0.86 | $0.86 | 25,500 |
2022-05-12 | $0.78 | $0.80 | $0.75 | $0.76 | $0.76 | 64,269 |
2022-05-11 | $0.82 | $0.82 | $0.75 | $0.78 | $0.78 | 126,542 |
2022-05-10 | $0.84 | $0.85 | $0.80 | $0.80 | $0.80 | 56,001 |
2022-05-09 | $0.89 | $0.89 | $0.80 | $0.82 | $0.82 | 69,021 |
2022-05-06 | $0.89 | $0.89 | $0.86 | $0.87 | $0.87 | 19,328 |
2022-05-05 | $0.90 | $0.90 | $0.86 | $0.87 | $0.87 | 74,550 |
2022-05-04 | $0.89 | $0.92 | $0.86 | $0.89 | $0.89 | 229,043 |
2022-05-03 | $0.87 | $0.90 | $0.86 | $0.88 | $0.88 | 82,703 |
2022-05-02 | $0.87 | $0.93 | $0.86 | $0.86 | $0.86 | 43,478 |
2022-04-29 | $0.89 | $0.89 | $0.86 | $0.87 | $0.87 | 9,136 |
2022-04-28 | $0.89 | $0.89 | $0.87 | $0.89 | $0.89 | 61,835 |
2022-04-27 | $0.88 | $0.93 | $0.87 | $0.89 | $0.89 | 42,043 |
2022-04-26 | $0.88 | $0.90 | $0.86 | $0.87 | $0.87 | 193,224 |
2022-04-25 | $0.90 | $0.95 | $0.88 | $0.88 | $0.88 | 170,846 |
2022-04-22 | $0.94 | $0.97 | $0.88 | $0.90 | $0.90 | 94,313 |
2022-04-21 | $1.00 | $1.00 | $0.90 | $0.90 | $0.90 | 200,712 |
2022-04-20 | $1.00 | $1.00 | $0.94 | $0.94 | $0.94 | 106,982 |
2022-04-19 | $0.94 | $1.01 | $0.94 | $0.96 | $0.96 | 78,472 |
2022-04-18 | $1.00 | $1.00 | $0.95 | $0.95 | $0.95 | 139,148 |
2022-04-14 | $1.03 | $1.05 | $0.97 | $0.97 | $0.97 | 211,392 |
2022-04-13 | $0.97 | $1.00 | $0.93 | $0.99 | $0.99 | 95,964 |
2022-04-12 | $1.04 | $1.04 | $0.91 | $0.94 | $0.94 | 203,246 |
2022-04-11 | $1.13 | $1.13 | $0.98 | $1.01 | $1.01 | 103,779 |
2022-04-08 | $1.07 | $1.12 | $1.07 | $1.11 | $1.11 | 18,822 |
2022-04-07 | $1.16 | $1.16 | $1.00 | $1.09 | $1.09 | 216,941 |
2022-04-06 | $1.16 | $1.18 | $1.06 | $1.13 | $1.13 | 166,692 |
2022-04-05 | $1.31 | $1.31 | $1.16 | $1.18 | $1.18 | 131,729 |
2022-04-04 | $1.35 | $1.39 | $1.25 | $1.25 | $1.25 | 208,503 |
2022-04-01 | $1.68 | $1.68 | $1.31 | $1.35 | $1.35 | 154,534 |
2022-03-31 | $1.55 | $1.75 | $1.52 | $1.62 | $1.62 | 48,348 |
2022-03-30 | $1.73 | $1.78 | $1.55 | $1.60 | $1.60 | 100,335 |
2022-03-29 | $1.70 | $1.80 | $1.61 | $1.77 | $1.77 | 41,189 |
2022-03-28 | $1.89 | $1.91 | $1.69 | $1.72 | $1.72 | 120,614 |
2022-03-25 | $1.61 | $1.89 | $1.57 | $1.87 | $1.87 | 583,476 |
2022-03-24 | $1.40 | $1.62 | $1.40 | $1.60 | $1.60 | 81,640 |
2022-03-23 | $1.45 | $1.49 | $1.36 | $1.43 | $1.43 | 104,194 |
2022-03-22 | $1.42 | $1.46 | $1.33 | $1.46 | $1.46 | 43,275 |
2022-03-21 | $1.36 | $1.42 | $1.34 | $1.39 | $1.39 | 70,121 |
2022-03-18 | $1.29 | $1.50 | $1.29 | $1.39 | $1.39 | 235,157 |
2022-03-17 | $1.11 | $1.31 | $1.11 | $1.30 | $1.30 | 247,295 |
2022-03-16 | $0.91 | $1.18 | $0.91 | $1.15 | $1.15 | 208,270 |
2022-03-15 | $0.97 | $1.06 | $0.90 | $0.92 | $0.92 | 426,028 |
2022-03-14 | $1.12 | $1.14 | $1.00 | $1.00 | $1.00 | 121,193 |
2022-03-11 | $1.23 | $1.23 | $1.10 | $1.14 | $1.14 | 70,360 |
2022-03-10 | $1.21 | $1.22 | $1.16 | $1.19 | $1.19 | 48,632 |
2022-03-09 | $1.19 | $1.29 | $1.11 | $1.20 | $1.20 | 154,966 |
2022-03-08 | $1.03 | $1.21 | $0.98 | $1.16 | $1.16 | 313,523 |
2022-03-07 | $1.05 | $1.09 | $1.03 | $1.04 | $1.04 | 170,361 |
2022-03-04 | $1.10 | $1.12 | $1.05 | $1.07 | $1.07 | 147,379 |
2022-03-03 | $1.11 | $1.13 | $1.06 | $1.08 | $1.08 | 80,562 |
2022-03-02 | $1.23 | $1.23 | $1.09 | $1.09 | $1.09 | 240,583 |
2022-03-01 | $1.25 | $1.25 | $1.21 | $1.22 | $1.22 | 28,129 |
2022-02-28 | $1.22 | $1.26 | $1.22 | $1.23 | $1.23 | 53,512 |
2022-02-25 | $1.23 | $1.25 | $1.20 | $1.24 | $1.24 | 79,181 |
2022-02-24 | $1.15 | $1.25 | $1.10 | $1.24 | $1.24 | 261,846 |
2022-02-23 | $1.21 | $1.25 | $1.18 | $1.19 | $1.19 | 252,417 |
2022-02-22 | $1.25 | $1.25 | $1.20 | $1.21 | $1.21 | 132,384 |
2022-02-18 | $1.21 | $1.23 | $1.20 | $1.22 | $1.22 | 167,468 |
2022-02-17 | $1.24 | $1.24 | $1.20 | $1.21 | $1.21 | 260,974 |
2022-02-16 | $1.20 | $1.28 | $1.20 | $1.24 | $1.24 | 341,612 |
2022-02-15 | $1.22 | $1.24 | $1.20 | $1.20 | $1.20 | 348,980 |
2022-02-14 | $1.22 | $1.25 | $1.20 | $1.22 | $1.22 | 569,064 |
2022-02-11 | $1.15 | $1.28 | $1.04 | $1.27 | $1.27 | 2,821,451 |
2022-02-10 | $1.99 | $2.00 | $1.13 | $1.24 | $1.24 | 2,855,289 |
2022-02-09 | $2.06 | $2.06 | $1.94 | $2.00 | $2.00 | 51,950 |
2022-02-08 | $2.02 | $2.05 | $1.91 | $2.02 | $2.02 | 65,391 |
2022-02-07 | $1.92 | $2.03 | $1.90 | $1.93 | $1.93 | 78,058 |
2022-02-04 | $1.87 | $1.96 | $1.85 | $1.94 | $1.94 | 61,029 |
2022-02-03 | $1.98 | $1.98 | $1.85 | $1.86 | $1.86 | 136,661 |
2022-02-02 | $2.22 | $2.22 | $1.94 | $1.97 | $1.97 | 143,587 |
2022-02-01 | $2.29 | $2.30 | $2.19 | $2.19 | $2.19 | 40,892 |
2022-01-31 | $2.09 | $2.44 | $2.00 | $2.24 | $2.24 | 137,094 |
2022-01-28 | $2.04 | $2.06 | $1.87 | $2.02 | $2.02 | 201,149 |
2022-01-27 | $2.03 | $2.07 | $2.00 | $2.04 | $2.04 | 40,105 |
2022-01-26 | $2.29 | $2.29 | $2.00 | $2.04 | $2.04 | 249,030 |
2022-01-25 | $2.25 | $2.33 | $2.15 | $2.18 | $2.18 | 31,782 |
2022-01-24 | $2.29 | $2.34 | $2.16 | $2.27 | $2.27 | 133,532 |
2022-01-21 | $2.42 | $2.47 | $2.00 | $2.35 | $2.35 | 272,066 |
2022-01-20 | $2.53 | $2.57 | $2.40 | $2.49 | $2.49 | 96,756 |
2022-01-19 | $2.47 | $2.51 | $2.38 | $2.49 | $2.49 | 119,725 |
2022-01-18 | $2.44 | $2.51 | $2.37 | $2.44 | $2.44 | 126,097 |
2022-01-14 | $2.58 | $2.58 | $2.40 | $2.50 | $2.50 | 103,256 |
2022-01-13 | $2.56 | $2.64 | $2.51 | $2.58 | $2.58 | 434,208 |
2022-01-12 | $2.60 | $2.68 | $2.56 | $2.62 | $2.62 | 136,737 |
2022-01-11 | $2.62 | $2.65 | $2.53 | $2.57 | $2.57 | 129,090 |
2022-01-10 | $2.44 | $2.62 | $2.40 | $2.56 | $2.56 | 216,714 |
2022-01-07 | $2.27 | $2.61 | $2.19 | $2.50 | $2.50 | 185,479 |
2022-01-06 | $2.35 | $2.62 | $2.13 | $2.24 | $2.24 | 257,003 |
2022-01-05 | $2.43 | $2.48 | $2.27 | $2.30 | $2.30 | 62,939 |
2022-01-04 | $2.39 | $2.51 | $2.39 | $2.44 | $2.44 | 90,371 |
2022-01-03 | $2.37 | $2.45 | $2.31 | $2.38 | $2.38 | 121,997 |
2021-12-31 | $2.49 | $2.52 | $2.28 | $2.36 | $2.36 | 156,593 |
2021-12-30 | $2.30 | $2.51 | $2.27 | $2.46 | $2.46 | 324,239 |
2021-12-29 | $2.44 | $2.45 | $2.26 | $2.31 | $2.31 | 190,970 |
2021-12-28 | $2.23 | $2.46 | $2.13 | $2.42 | $2.42 | 480,584 |
2021-12-27 | $2.24 | $2.26 | $2.09 | $2.21 | $2.21 | 602,343 |
2021-12-23 | $2.11 | $2.21 | $2.07 | $2.18 | $2.18 | 424,715 |
2021-12-22 | $2.07 | $2.14 | $2.03 | $2.09 | $2.09 | 434,206 |
2021-12-21 | $2.03 | $2.09 | $2.03 | $2.04 | $2.04 | 322,433 |
2021-12-20 | $2.00 | $2.08 | $1.98 | $2.02 | $2.02 | 320,256 |
2021-12-17 | $2.00 | $2.15 | $1.90 | $2.02 | $2.02 | 697,250 |
2021-12-16 | $1.96 | $2.10 | $1.90 | $2.03 | $2.03 | 1,625,167 |
2021-12-15 | $2.00 | $2.07 | $1.85 | $1.90 | $1.90 | 3,687,619 |
2021-12-14 | $2.73 | $2.76 | $2.60 | $2.61 | $2.61 | 447,770 |
2021-12-13 | $2.84 | $2.93 | $2.62 | $2.73 | $2.73 | 286,468 |
2021-12-10 | $2.93 | $3.00 | $2.79 | $2.83 | $2.83 | 219,734 |
2021-12-09 | $2.99 | $3.12 | $2.93 | $2.97 | $2.97 | 73,459 |
2021-12-08 | $3.04 | $3.20 | $3.00 | $3.02 | $3.02 | 98,818 |
2021-12-07 | $2.98 | $3.10 | $2.88 | $3.05 | $3.05 | 199,387 |
2021-12-06 | $2.75 | $2.99 | $2.67 | $2.93 | $2.93 | 80,116 |
2021-12-03 | $2.92 | $2.97 | $2.71 | $2.76 | $2.76 | 135,058 |
2021-12-02 | $2.95 | $3.06 | $2.82 | $2.93 | $2.93 | 124,024 |
2021-12-01 | $3.08 | $3.20 | $2.85 | $2.91 | $2.91 | 160,530 |
2021-11-30 | $3.16 | $3.18 | $2.96 | $3.08 | $3.08 | 195,984 |
2021-11-29 | $3.41 | $3.53 | $3.15 | $3.15 | $3.15 | 178,395 |
2021-11-26 | $3.21 | $3.54 | $3.10 | $3.43 | $3.43 | 159,141 |
2021-11-24 | $3.22 | $3.38 | $3.05 | $3.24 | $3.24 | 213,070 |
2021-11-23 | $3.38 | $3.40 | $3.10 | $3.14 | $3.14 | 350,104 |
2021-11-22 | $3.99 | $4.00 | $3.35 | $3.37 | $3.37 | 451,925 |
2021-11-19 | $4.22 | $4.24 | $4.05 | $4.13 | $4.13 | 120,904 |
2021-11-18 | $4.35 | $4.40 | $4.09 | $4.26 | $4.26 | 151,433 |
2021-11-17 | $4.50 | $4.53 | $4.35 | $4.36 | $4.36 | 77,778 |
2021-11-16 | $4.71 | $4.72 | $4.41 | $4.48 | $4.48 | 257,390 |
2021-11-15 | $4.89 | $4.89 | $4.66 | $4.75 | $4.75 | 154,283 |
2021-11-12 | $4.98 | $4.99 | $4.80 | $4.83 | $4.83 | 98,434 |
2021-11-11 | $4.93 | $4.99 | $4.91 | $4.96 | $4.96 | 30,315 |
2021-11-10 | $4.90 | $5.00 | $4.90 | $4.93 | $4.93 | 71,412 |
2021-11-09 | $4.96 | $5.02 | $4.91 | $4.94 | $4.94 | 34,602 |
2021-11-08 | $5.00 | $5.15 | $5.00 | $5.01 | $5.01 | 45,634 |
2021-11-05 | $5.06 | $5.12 | $4.98 | $5.00 | $5.00 | 74,889 |
2021-11-04 | $5.22 | $5.28 | $5.03 | $5.05 | $5.05 | 40,092 |
2021-11-03 | $5.33 | $5.33 | $5.17 | $5.22 | $5.22 | 53,503 |
2021-11-02 | $5.42 | $5.42 | $5.03 | $5.17 | $5.17 | 101,648 |
2021-11-01 | $4.82 | $5.49 | $4.82 | $5.43 | $5.43 | 237,514 |
2021-10-29 | $5.24 | $5.32 | $4.68 | $4.75 | $4.75 | 452,227 |
2021-10-28 | $5.09 | $5.27 | $5.09 | $5.22 | $5.22 | 75,201 |
2021-10-27 | $5.19 | $5.22 | $5.08 | $5.08 | $5.08 | 64,659 |
2021-10-26 | $5.20 | $5.29 | $5.12 | $5.20 | $5.20 | 87,721 |
2021-10-25 | $5.38 | $5.44 | $5.20 | $5.20 | $5.20 | 61,672 |
2021-10-22 | $5.48 | $5.50 | $5.36 | $5.39 | $5.39 | 62,467 |
2021-10-21 | $5.52 | $5.60 | $5.44 | $5.49 | $5.49 | 100,955 |
2021-10-20 | $5.51 | $5.59 | $5.46 | $5.53 | $5.53 | 45,050 |
2021-10-19 | $5.54 | $5.57 | $5.43 | $5.52 | $5.52 | 56,391 |
2021-10-18 | $5.60 | $5.63 | $5.51 | $5.54 | $5.54 | 75,948 |
2021-10-15 | $5.50 | $5.61 | $5.46 | $5.60 | $5.60 | 106,751 |
2021-10-14 | $5.61 | $5.66 | $5.45 | $5.53 | $5.53 | 174,281 |
2021-10-13 | $5.67 | $5.67 | $5.41 | $5.42 | $5.42 | 93,295 |
2021-10-12 | $5.68 | $5.90 | $5.58 | $5.60 | $5.60 | 80,166 |
2021-10-11 | $5.90 | $5.96 | $5.68 | $5.68 | $5.68 | 62,758 |
2021-10-08 | $5.72 | $5.93 | $5.59 | $5.90 | $5.90 | 115,439 |
2021-10-07 | $5.74 | $5.74 | $5.56 | $5.67 | $5.67 | 78,821 |
2021-10-06 | $5.85 | $5.96 | $5.63 | $5.66 | $5.66 | 81,970 |
2021-10-05 | $5.80 | $6.04 | $5.70 | $5.87 | $5.87 | 136,988 |
2021-10-04 | $5.53 | $5.83 | $5.46 | $5.80 | $5.80 | 149,361 |
2021-10-01 | $5.57 | $5.65 | $5.49 | $5.51 | $5.51 | 81,652 |
2021-09-30 | $5.40 | $5.66 | $5.30 | $5.57 | $5.57 | 173,858 |
2021-09-29 | $5.59 | $5.59 | $5.31 | $5.34 | $5.34 | 103,107 |
2021-09-28 | $5.64 | $5.73 | $5.26 | $5.62 | $5.62 | 222,446 |
2021-09-27 | $5.44 | $5.67 | $5.33 | $5.43 | $5.43 | 312,688 |
2021-09-24 | $5.15 | $5.25 | $5.06 | $5.09 | $5.09 | 195,660 |
2021-09-23 | $5.41 | $5.42 | $5.11 | $5.15 | $5.15 | 160,039 |
2021-09-22 | $5.70 | $5.77 | $5.30 | $5.40 | $5.40 | 275,406 |
2021-09-21 | $5.53 | $5.74 | $5.21 | $5.67 | $5.67 | 256,806 |
2021-09-20 | $5.69 | $5.71 | $5.52 | $5.55 | $5.55 | 86,281 |
2021-09-17 | $5.78 | $5.90 | $5.72 | $5.77 | $5.77 | 123,240 |
2021-09-16 | $5.57 | $5.84 | $5.49 | $5.81 | $5.81 | 156,623 |
2021-09-15 | $5.49 | $5.69 | $4.82 | $5.56 | $5.56 | 263,924 |
2021-09-14 | $5.52 | $5.60 | $5.21 | $5.36 | $5.36 | 272,823 |
2021-09-13 | $5.47 | $5.52 | $5.25 | $5.47 | $5.47 | 124,222 |
2021-09-10 | $5.74 | $5.78 | $5.46 | $5.48 | $5.48 | 107,728 |
2021-09-09 | $5.76 | $5.88 | $5.62 | $5.69 | $5.69 | 75,749 |
2021-09-08 | $5.69 | $5.87 | $5.65 | $5.79 | $5.79 | 60,441 |
2021-09-07 | $5.80 | $5.91 | $5.69 | $5.69 | $5.69 | 74,897 |
2021-09-03 | $5.60 | $5.85 | $5.50 | $5.78 | $5.78 | 113,990 |
2021-09-02 | $5.66 | $5.71 | $5.57 | $5.59 | $5.59 | 376,490 |
2021-09-01 | $5.75 | $5.75 | $5.66 | $5.67 | $5.67 | 101,746 |
2021-08-31 | $5.77 | $5.85 | $5.75 | $5.75 | $5.75 | 43,018 |
2021-08-30 | $5.79 | $5.87 | $5.74 | $5.77 | $5.77 | 45,270 |
2021-08-27 | $5.95 | $5.95 | $5.72 | $5.73 | $5.73 | 116,168 |
2021-08-26 | $6.13 | $6.22 | $5.75 | $5.90 | $5.90 | 97,446 |
2021-08-25 | $6.25 | $6.31 | $6.05 | $6.12 | $6.12 | 49,600 |
2021-08-24 | $5.79 | $6.39 | $5.79 | $6.27 | $6.27 | 108,143 |
2021-08-23 | $5.81 | $5.87 | $5.72 | $5.73 | $5.73 | 79,518 |
2021-08-20 | $5.65 | $5.92 | $5.64 | $5.79 | $5.79 | 64,915 |
2021-08-19 | $5.77 | $5.80 | $5.64 | $5.64 | $5.64 | 62,096 |
2021-08-18 | $5.80 | $5.93 | $5.70 | $5.80 | $5.80 | 59,697 |
2021-08-17 | $5.74 | $5.92 | $5.57 | $5.83 | $5.83 | 270,082 |
2021-08-16 | $6.01 | $6.07 | $5.77 | $5.80 | $5.80 | 181,464 |
2021-08-13 | $6.43 | $6.43 | $6.05 | $6.05 | $6.05 | 92,248 |
2021-08-12 | $6.80 | $6.80 | $6.48 | $6.48 | $6.48 | 95,734 |
2021-08-11 | $6.48 | $6.90 | $6.46 | $6.87 | $6.87 | 136,624 |
2021-08-10 | $6.41 | $6.56 | $6.09 | $6.50 | $6.50 | 90,451 |
2021-08-09 | $6.21 | $6.61 | $5.88 | $6.52 | $6.52 | 106,235 |
2021-08-06 | $5.96 | $6.28 | $5.93 | $6.25 | $6.25 | 135,135 |
2021-08-05 | $5.89 | $6.01 | $5.87 | $5.98 | $5.98 | 116,152 |
2021-08-04 | $6.12 | $6.19 | $5.90 | $5.90 | $5.90 | 178,294 |
2021-08-03 | $6.45 | $6.48 | $6.15 | $6.19 | $6.19 | 129,005 |
2021-08-02 | $6.63 | $6.63 | $6.33 | $6.44 | $6.44 | 113,048 |
2021-07-30 | $6.65 | $6.73 | $6.55 | $6.59 | $6.59 | 95,452 |
2021-07-29 | $6.66 | $6.74 | $6.44 | $6.70 | $6.70 | 168,724 |
2021-07-28 | $6.57 | $6.72 | $6.48 | $6.60 | $6.60 | 51,766 |
2021-07-27 | $6.47 | $6.59 | $6.22 | $6.54 | $6.54 | 102,496 |
2021-07-26 | $6.75 | $6.85 | $6.42 | $6.49 | $6.49 | 104,535 |
2021-07-23 | $6.94 | $7.00 | $6.67 | $6.77 | $6.77 | 103,537 |
2021-07-22 | $6.96 | $7.10 | $6.79 | $6.99 | $6.99 | 149,052 |
2021-07-21 | $7.01 | $7.31 | $6.71 | $6.99 | $6.99 | 442,780 |
2021-07-20 | $6.53 | $7.45 | $6.50 | $7.00 | $7.00 | 1,078,793 |
2021-07-19 | $6.09 | $6.72 | $6.01 | $6.53 | $6.53 | 789,412 |
2021-07-16 | $5.95 | $6.19 | $5.88 | $5.90 | $5.90 | 514,803 |
2021-07-15 | $5.84 | $5.93 | $5.67 | $5.93 | $5.93 | 198,736 |
2021-07-14 | $5.90 | $6.07 | $5.50 | $5.89 | $5.89 | 1,137,036 |
2021-07-13 | $6.73 | $6.87 | $6.33 | $6.38 | $6.38 | 457,760 |
2021-07-12 | $6.54 | $6.75 | $6.37 | $6.73 | $6.73 | 171,307 |
2021-07-09 | $6.51 | $6.60 | $6.42 | $6.48 | $6.48 | 90,462 |
2021-07-08 | $6.41 | $6.56 | $6.33 | $6.44 | $6.44 | 110,544 |
2021-07-07 | $6.57 | $6.57 | $6.37 | $6.51 | $6.51 | 116,761 |
2021-07-06 | $6.53 | $6.63 | $6.37 | $6.57 | $6.57 | 181,561 |
2021-07-02 | $6.53 | $6.58 | $6.40 | $6.42 | $6.42 | 65,329 |
2021-07-01 | $6.52 | $6.60 | $6.40 | $6.50 | $6.50 | 116,338 |
2021-06-30 | $6.65 | $6.76 | $6.50 | $6.52 | $6.52 | 86,459 |
2021-06-29 | $6.81 | $6.90 | $6.52 | $6.73 | $6.73 | 126,696 |
2021-06-28 | $7.11 | $7.29 | $6.56 | $6.74 | $6.74 | 256,240 |
2021-06-25 | $7.44 | $7.49 | $6.85 | $7.10 | $7.10 | 3,073,631 |
2021-06-24 | $6.96 | $7.39 | $6.70 | $7.37 | $7.37 | 742,222 |
2021-06-23 | $6.15 | $7.05 | $6.12 | $7.00 | $7.00 | 662,504 |
2021-06-22 | $6.19 | $6.21 | $5.84 | $5.96 | $5.96 | 395,810 |
2021-06-21 | $6.21 | $6.38 | $6.17 | $6.20 | $6.20 | 422,295 |
2021-06-18 | $5.66 | $6.28 | $5.66 | $6.10 | $6.10 | 596,615 |
2021-06-17 | $5.72 | $5.82 | $5.67 | $5.73 | $5.73 | 123,636 |
2021-06-16 | $5.84 | $5.84 | $5.69 | $5.75 | $5.75 | 138,426 |
2021-06-15 | $5.84 | $5.90 | $5.76 | $5.83 | $5.83 | 77,245 |
2021-06-14 | $5.82 | $5.91 | $5.75 | $5.85 | $5.85 | 104,771 |
2021-06-11 | $6.01 | $6.03 | $5.75 | $5.80 | $5.80 | 98,023 |
2021-06-10 | $6.09 | $6.11 | $5.99 | $6.03 | $6.03 | 81,013 |
2021-06-09 | $6.08 | $6.20 | $6.00 | $6.10 | $6.10 | 96,292 |
2021-06-08 | $5.92 | $6.13 | $5.89 | $6.04 | $6.04 | 97,866 |
2021-06-07 | $6.00 | $6.00 | $5.89 | $5.91 | $5.91 | 180,201 |
2021-06-04 | $6.00 | $6.02 | $5.84 | $6.00 | $6.00 | 96,476 |
2021-06-03 | $6.07 | $6.13 | $5.96 | $6.00 | $6.00 | 154,041 |
2021-06-02 | $6.20 | $6.26 | $5.98 | $6.10 | $6.10 | 214,595 |
2021-06-01 | $5.88 | $6.30 | $5.88 | $6.16 | $6.16 | 239,758 |
2021-05-28 | $6.07 | $6.08 | $5.78 | $5.82 | $5.82 | 127,662 |
2021-05-27 | $6.08 | $6.20 | $5.79 | $6.04 | $6.04 | 435,637 |
2021-05-26 | $5.77 | $6.10 | $5.74 | $6.08 | $6.08 | 164,035 |
2021-05-25 | $5.76 | $5.90 | $5.73 | $5.73 | $5.73 | 196,842 |
2021-05-24 | $5.86 | $5.94 | $5.67 | $5.74 | $5.74 | 338,888 |
2021-05-21 | $5.56 | $5.84 | $5.51 | $5.81 | $5.81 | 225,055 |
2021-05-20 | $5.55 | $5.56 | $5.39 | $5.52 | $5.52 | 149,439 |
2021-05-19 | $5.38 | $5.58 | $5.26 | $5.54 | $5.54 | 219,574 |
2021-05-18 | $5.35 | $5.50 | $5.19 | $5.45 | $5.45 | 143,321 |
2021-05-17 | $5.49 | $5.50 | $5.19 | $5.22 | $5.22 | 127,179 |
2021-05-14 | $5.11 | $5.54 | $5.07 | $5.50 | $5.50 | 325,790 |
2021-05-13 | $5.17 | $5.17 | $5.02 | $5.14 | $5.14 | 235,608 |
2021-05-12 | $5.22 | $5.22 | $5.06 | $5.09 | $5.09 | 277,957 |
2021-05-11 | $5.14 | $5.28 | $5.05 | $5.24 | $5.24 | 215,909 |
2021-05-10 | $5.22 | $5.28 | $5.09 | $5.22 | $5.22 | 317,904 |
2021-05-07 | $5.21 | $5.29 | $5.20 | $5.22 | $5.22 | 208,878 |
2021-05-06 | $5.25 | $5.33 | $5.20 | $5.24 | $5.24 | 365,097 |
2021-05-05 | $5.38 | $5.40 | $5.17 | $5.27 | $5.27 | 337,394 |
2021-05-04 | $4.90 | $5.30 | $4.90 | $5.25 | $5.25 | 535,679 |
2021-05-03 | $4.78 | $5.05 | $4.70 | $4.92 | $4.92 | 313,998 |
2021-04-30 | $4.94 | $5.00 | $4.74 | $4.77 | $4.77 | 275,695 |
2021-04-29 | $5.11 | $5.12 | $4.90 | $4.99 | $4.99 | 220,251 |
2021-04-28 | $5.22 | $5.22 | $5.00 | $5.07 | $5.07 | 223,346 |
2021-04-27 | $5.14 | $5.28 | $5.14 | $5.21 | $5.21 | 225,675 |
2021-04-26 | $5.03 | $5.23 | $5.00 | $5.14 | $5.14 | 378,842 |
2021-04-23 | $5.06 | $5.18 | $4.95 | $5.00 | $5.00 | 269,216 |
2021-04-22 | $4.98 | $5.31 | $4.98 | $5.07 | $5.07 | 509,826 |
2021-04-21 | $5.05 | $5.08 | $4.84 | $4.93 | $4.93 | 468,349 |
2021-04-20 | $5.21 | $5.24 | $5.00 | $5.09 | $5.09 | 197,562 |
2021-04-19 | $5.32 | $5.34 | $5.10 | $5.23 | $5.23 | 235,899 |
2021-04-16 | $5.29 | $5.37 | $5.25 | $5.30 | $5.30 | 145,083 |
2021-04-15 | $5.25 | $5.38 | $5.03 | $5.28 | $5.28 | 394,591 |
2021-04-14 | $5.61 | $5.66 | $5.19 | $5.24 | $5.24 | 394,042 |
2021-04-13 | $5.67 | $5.71 | $5.57 | $5.62 | $5.62 | 116,142 |
2021-04-12 | $5.89 | $5.89 | $5.64 | $5.68 | $5.68 | 148,958 |
2021-04-09 | $5.84 | $5.89 | $5.67 | $5.80 | $5.80 | 112,106 |
2021-04-08 | $5.83 | $6.04 | $5.80 | $5.84 | $5.84 | 175,678 |
2021-04-07 | $5.97 | $6.21 | $5.80 | $5.83 | $5.83 | 235,051 |
2021-04-06 | $5.93 | $6.09 | $5.84 | $5.96 | $5.96 | 113,842 |
2021-04-05 | $6.23 | $6.26 | $5.88 | $5.95 | $5.95 | 122,814 |
2021-04-01 | $6.07 | $6.15 | $5.84 | $6.10 | $6.10 | 248,881 |
2021-03-31 | $5.81 | $6.04 | $5.81 | $6.00 | $6.00 | 290,180 |
2021-03-30 | $5.90 | $6.05 | $5.78 | $5.80 | $5.80 | 331,381 |
2021-03-29 | $6.36 | $6.39 | $5.92 | $5.92 | $5.92 | 306,222 |
2021-03-26 | $6.34 | $6.39 | $5.96 | $6.30 | $6.30 | 276,126 |
2021-03-25 | $6.06 | $6.32 | $5.80 | $6.24 | $6.24 | 326,640 |
2021-03-24 | $6.18 | $6.40 | $6.14 | $6.17 | $6.17 | 258,605 |
2021-03-23 | $6.40 | $6.53 | $6.00 | $6.08 | $6.08 | 777,161 |
2021-03-22 | $7.02 | $7.27 | $6.42 | $6.43 | $6.43 | 358,459 |
2021-03-19 | $7.28 | $7.28 | $6.62 | $6.78 | $6.78 | 786,496 |
2021-03-18 | $7.60 | $7.69 | $7.14 | $7.16 | $7.16 | 418,395 |
2021-03-17 | $7.67 | $7.84 | $7.30 | $7.56 | $7.56 | 668,555 |
2021-03-16 | $8.78 | $8.78 | $8.33 | $8.38 | $8.38 | 99,741 |
2021-03-15 | $8.96 | $8.98 | $8.66 | $8.86 | $8.86 | 151,105 |
2021-03-12 | $8.90 | $9.10 | $8.67 | $8.91 | $8.91 | 106,497 |
2021-03-11 | $8.81 | $8.93 | $8.67 | $8.88 | $8.88 | 99,251 |
2021-03-10 | $8.72 | $9.10 | $8.63 | $8.79 | $8.79 | 140,404 |
2021-03-09 | $8.63 | $8.84 | $8.30 | $8.62 | $8.62 | 121,075 |
2021-03-08 | $8.59 | $8.81 | $8.25 | $8.46 | $8.46 | 75,168 |
2021-03-05 | $8.57 | $8.70 | $8.15 | $8.61 | $8.61 | 117,967 |
2021-03-04 | $8.66 | $9.16 | $8.25 | $8.43 | $8.43 | 190,600 |
2021-03-03 | $9.17 | $9.36 | $8.65 | $8.70 | $8.70 | 242,573 |
2021-03-02 | $9.54 | $9.79 | $9.16 | $9.17 | $9.17 | 157,147 |
2021-03-01 | $9.22 | $9.81 | $8.95 | $9.60 | $9.60 | 223,377 |
2021-02-26 | $9.81 | $10.10 | $8.46 | $8.88 | $8.88 | 1,155,157 |
2021-02-25 | $10.25 | $10.62 | $9.85 | $9.95 | $9.95 | 222,533 |
2021-02-24 | $9.79 | $10.28 | $9.58 | $10.22 | $10.22 | 165,157 |
2021-02-23 | $9.59 | $9.79 | $9.27 | $9.62 | $9.62 | 263,441 |
2021-02-22 | $10.13 | $10.13 | $9.52 | $9.67 | $9.67 | 227,615 |
2021-02-19 | $9.98 | $10.39 | $9.98 | $10.24 | $10.24 | 86,724 |
2021-02-18 | $9.96 | $10.09 | $9.76 | $9.98 | $9.98 | 86,264 |
2021-02-17 | $10.00 | $10.19 | $9.85 | $9.96 | $9.96 | 122,096 |
2021-02-16 | $9.90 | $10.29 | $9.72 | $10.10 | $10.10 | 368,787 |
2021-02-12 | $9.54 | $10.08 | $9.19 | $9.86 | $9.86 | 164,517 |
2021-02-11 | $9.83 | $10.08 | $9.42 | $9.52 | $9.52 | 226,544 |
2021-02-10 | $10.03 | $10.20 | $9.65 | $9.74 | $9.74 | 189,476 |
2021-02-09 | $10.00 | $10.21 | $9.75 | $9.99 | $9.99 | 141,387 |
2021-02-08 | $9.60 | $10.11 | $9.56 | $9.96 | $9.96 | 189,520 |
2021-02-05 | $9.57 | $9.69 | $9.51 | $9.56 | $9.56 | 54,714 |
2021-02-04 | $9.31 | $9.65 | $9.28 | $9.50 | $9.50 | 160,920 |
2021-02-03 | $9.49 | $9.56 | $9.30 | $9.33 | $9.33 | 72,096 |
2021-02-02 | $9.41 | $9.60 | $9.26 | $9.51 | $9.51 | 200,463 |
2021-02-01 | $9.47 | $9.57 | $9.23 | $9.35 | $9.35 | 171,922 |
2021-01-29 | $9.23 | $9.73 | $8.99 | $9.46 | $9.46 | 154,433 |
2021-01-28 | $9.35 | $9.35 | $9.06 | $9.16 | $9.16 | 116,010 |
2021-01-27 | $9.68 | $9.68 | $9.17 | $9.28 | $9.28 | 135,725 |
2021-01-26 | $9.80 | $9.93 | $9.80 | $9.87 | $9.87 | 83,809 |
2021-01-25 | $9.83 | $9.91 | $9.53 | $9.71 | $9.71 | 146,191 |
2021-01-22 | $9.73 | $9.99 | $9.70 | $9.91 | $9.91 | 97,327 |
2021-01-21 | $10.17 | $10.17 | $9.83 | $9.91 | $9.91 | 110,154 |
2021-01-20 | $10.15 | $10.33 | $9.91 | $10.14 | $10.14 | 93,220 |
2021-01-19 | $9.92 | $10.41 | $9.71 | $10.14 | $10.14 | 192,464 |
2021-01-15 | $9.84 | $10.00 | $9.66 | $9.79 | $9.79 | 146,245 |
2021-01-14 | $10.06 | $10.40 | $9.85 | $9.95 | $9.95 | 102,842 |
2021-01-13 | $9.83 | $10.16 | $9.82 | $9.93 | $9.93 | 148,801 |
2021-01-12 | $10.05 | $10.11 | $9.81 | $9.89 | $9.89 | 101,594 |
2021-01-11 | $10.00 | $10.08 | $9.69 | $9.97 | $9.97 | 144,090 |
2021-01-08 | $10.28 | $10.59 | $9.92 | $10.06 | $10.06 | 169,604 |
2021-01-07 | $10.46 | $10.69 | $10.09 | $10.25 | $10.25 | 362,029 |
2021-01-06 | $10.26 | $10.89 | $10.14 | $10.49 | $10.49 | 201,078 |
2021-01-05 | $10.28 | $10.50 | $9.96 | $10.08 | $10.08 | 186,463 |
2021-01-04 | $11.37 | $11.37 | $10.22 | $10.27 | $10.27 | 162,226 |
2020-12-31 | $10.81 | $11.23 | $10.71 | $11.13 | $11.13 | 95,259 |
2020-12-30 | $10.81 | $10.95 | $10.75 | $10.84 | $10.84 | 41,338 |
2020-12-29 | $10.87 | $10.93 | $10.61 | $10.76 | $10.76 | 83,326 |
2020-12-28 | $11.04 | $11.04 | $10.65 | $10.84 | $10.84 | 72,701 |
2020-12-24 | $11.12 | $11.12 | $10.70 | $10.92 | $10.92 | 38,277 |
2020-12-23 | $10.86 | $11.09 | $10.67 | $10.99 | $10.99 | 98,252 |
2020-12-22 | $10.85 | $11.19 | $10.65 | $10.84 | $10.84 | 73,372 |
2020-12-21 | $11.13 | $11.25 | $10.53 | $10.85 | $10.85 | 120,159 |
2020-12-18 | $11.62 | $11.81 | $11.14 | $11.19 | $11.19 | 447,918 |
2020-12-17 | $11.41 | $12.02 | $11.24 | $11.49 | $11.49 | 145,913 |
2020-12-16 | $10.87 | $11.82 | $10.60 | $11.62 | $11.62 | 235,572 |
2020-12-15 | $11.54 | $11.99 | $11.54 | $11.89 | $11.89 | 127,647 |
2020-12-14 | $10.77 | $11.81 | $10.77 | $11.62 | $11.62 | 110,561 |
2020-12-11 | $11.00 | $11.41 | $10.60 | $10.74 | $10.74 | 116,833 |
2020-12-10 | $11.01 | $11.18 | $10.62 | $11.16 | $11.16 | 102,360 |
2020-12-09 | $11.46 | $11.70 | $10.94 | $11.03 | $11.03 | 79,252 |
2020-12-08 | $11.40 | $11.51 | $11.21 | $11.46 | $11.46 | 54,034 |
2020-12-07 | $11.25 | $11.62 | $11.17 | $11.41 | $11.41 | 92,397 |
2020-12-04 | $11.89 | $12.15 | $11.22 | $11.25 | $11.25 | 105,582 |
2020-12-03 | $11.29 | $11.96 | $11.25 | $11.74 | $11.74 | 54,005 |
2020-12-02 | $12.28 | $12.28 | $11.21 | $11.28 | $11.28 | 81,783 |
2020-12-01 | $12.45 | $12.80 | $12.18 | $12.30 | $12.30 | 109,511 |
2020-11-30 | $11.98 | $12.32 | $11.93 | $12.15 | $12.15 | 85,596 |
2020-11-27 | $11.92 | $12.38 | $11.90 | $11.97 | $11.97 | 58,844 |
2020-11-25 | $11.55 | $12.40 | $11.30 | $12.00 | $12.00 | 155,730 |
2020-11-24 | $11.14 | $11.60 | $11.05 | $11.51 | $11.51 | 126,937 |
2020-11-23 | $10.85 | $11.26 | $10.70 | $11.04 | $11.04 | 56,847 |
2020-11-20 | $10.64 | $10.76 | $10.55 | $10.72 | $10.72 | 40,282 |
2020-11-19 | $10.56 | $10.97 | $10.39 | $10.81 | $10.81 | 40,413 |
2020-11-18 | $10.42 | $10.75 | $10.22 | $10.55 | $10.55 | 86,444 |
2020-11-17 | $10.50 | $10.59 | $10.27 | $10.36 | $10.36 | 53,754 |
2020-11-16 | $10.86 | $10.86 | $10.43 | $10.57 | $10.57 | 42,920 |
2020-11-13 | $10.66 | $10.76 | $10.43 | $10.63 | $10.63 | 46,776 |
2020-11-12 | $11.21 | $11.31 | $10.27 | $10.49 | $10.49 | 99,290 |
2020-11-11 | $11.31 | $11.32 | $10.91 | $11.27 | $11.27 | 61,764 |
2020-11-10 | $10.94 | $11.38 | $10.79 | $11.16 | $11.16 | 47,798 |
2020-11-09 | $11.19 | $11.80 | $10.76 | $10.76 | $10.76 | 93,562 |
2020-11-06 | $11.00 | $11.02 | $10.59 | $10.80 | $10.80 | 46,596 |
2020-11-05 | $10.60 | $11.00 | $10.60 | $10.97 | $10.97 | 71,961 |
2020-11-04 | $10.25 | $10.60 | $10.25 | $10.58 | $10.58 | 41,365 |
2020-11-03 | $10.17 | $10.37 | $9.93 | $10.30 | $10.30 | 55,074 |
2020-11-02 | $9.58 | $9.96 | $9.46 | $9.93 | $9.93 | 47,372 |
2020-10-30 | $9.76 | $9.87 | $9.25 | $9.38 | $9.38 | 173,115 |
2020-10-29 | $9.65 | $10.28 | $9.39 | $9.85 | $9.85 | 158,126 |
2020-10-28 | $10.42 | $10.43 | $9.77 | $9.79 | $9.79 | 153,648 |
2020-10-27 | $10.67 | $10.86 | $10.50 | $10.59 | $10.59 | 36,954 |
2020-10-26 | $11.39 | $11.39 | $10.43 | $10.61 | $10.61 | 64,631 |
2020-10-23 | $11.54 | $11.67 | $11.39 | $11.51 | $11.51 | 39,095 |
2020-10-22 | $11.45 | $11.71 | $11.01 | $11.38 | $11.38 | 46,302 |
2020-10-21 | $11.32 | $11.59 | $11.24 | $11.36 | $11.36 | 54,234 |
2020-10-20 | $11.29 | $11.59 | $10.73 | $11.39 | $11.39 | 57,105 |
2020-10-19 | $11.49 | $11.64 | $11.15 | $11.18 | $11.18 | 40,066 |
2020-10-16 | $11.27 | $11.45 | $11.08 | $11.39 | $11.39 | 70,250 |
2020-10-15 | $10.84 | $11.39 | $10.52 | $11.31 | $11.31 | 55,535 |
2020-10-14 | $11.15 | $11.20 | $10.96 | $11.03 | $11.03 | 37,952 |
2020-10-13 | $11.31 | $11.40 | $10.92 | $11.12 | $11.12 | 129,914 |
2020-10-12 | $12.05 | $12.57 | $11.23 | $11.44 | $11.44 | 128,128 |
2020-10-09 | $11.75 | $12.08 | $11.65 | $12.07 | $12.07 | 76,117 |
2020-10-08 | $11.81 | $11.90 | $11.52 | $11.67 | $11.67 | 52,877 |
2020-10-07 | $11.56 | $11.87 | $11.56 | $11.71 | $11.71 | 73,564 |
2020-10-06 | $11.53 | $11.85 | $11.40 | $11.45 | $11.45 | 76,885 |
2020-10-05 | $11.10 | $11.56 | $10.85 | $11.40 | $11.40 | 119,769 |
2020-10-02 | $10.87 | $11.37 | $10.74 | $10.92 | $10.92 | 79,044 |
2020-10-01 | $11.30 | $11.30 | $10.77 | $11.09 | $11.09 | 89,995 |
2020-09-30 | $11.51 | $11.60 | $10.97 | $11.17 | $11.17 | 115,579 |
2020-09-29 | $11.20 | $11.66 | $11.06 | $11.51 | $11.51 | 168,587 |
2020-09-28 | $10.95 | $11.41 | $10.85 | $11.24 | $11.24 | 209,569 |
2020-09-25 | $10.67 | $10.99 | $10.63 | $10.86 | $10.86 | 144,252 |
2020-09-24 | $10.94 | $10.96 | $10.56 | $10.72 | $10.72 | 157,560 |
2020-09-23 | $11.50 | $11.62 | $10.98 | $11.00 | $11.00 | 222,467 |
2020-09-22 | $11.21 | $11.59 | $10.73 | $11.47 | $11.47 | 172,710 |
2020-09-21 | $11.68 | $11.86 | $10.73 | $10.88 | $10.88 | 201,249 |
2020-09-18 | $12.03 | $12.19 | $11.79 | $11.90 | $11.90 | 239,708 |
2020-09-17 | $11.40 | $12.05 | $11.29 | $11.98 | $11.98 | 136,520 |
2020-09-16 | $12.14 | $12.40 | $11.59 | $11.69 | $11.69 | 175,176 |
2020-09-15 | $12.00 | $12.27 | $11.64 | $12.01 | $12.01 | 578,509 |
2020-09-14 | $11.87 | $12.10 | $11.78 | $11.95 | $11.95 | 390,517 |
2020-09-11 | $11.98 | $12.03 | $11.25 | $11.54 | $11.54 | 159,035 |
2020-09-10 | $11.80 | $12.10 | $11.80 | $11.90 | $11.90 | 145,586 |
2020-09-09 | $11.55 | $11.96 | $11.41 | $11.82 | $11.82 | 116,301 |
2020-09-08 | $11.53 | $11.68 | $11.23 | $11.47 | $11.47 | 97,396 |
2020-09-04 | $12.40 | $12.48 | $11.54 | $11.77 | $11.77 | 183,506 |
2020-09-03 | $13.00 | $13.08 | $12.08 | $12.25 | $12.25 | 142,311 |
2020-09-02 | $12.71 | $13.10 | $12.67 | $12.99 | $12.99 | 143,597 |
2020-09-01 | $12.66 | $12.91 | $12.42 | $12.75 | $12.75 | 132,159 |
2020-08-31 | $12.81 | $13.10 | $12.71 | $12.78 | $12.78 | 251,675 |
2020-08-28 | $12.14 | $13.17 | $11.95 | $13.00 | $13.00 | 231,828 |
2020-08-27 | $11.71 | $12.10 | $11.38 | $11.99 | $11.99 | 207,817 |
2020-08-26 | $11.78 | $11.86 | $11.37 | $11.75 | $11.75 | 114,894 |
2020-08-25 | $11.96 | $12.07 | $11.70 | $11.82 | $11.82 | 138,818 |
2020-08-24 | $12.20 | $12.32 | $11.78 | $12.07 | $12.07 | 201,234 |
2020-08-21 | $11.33 | $12.12 | $11.25 | $12.01 | $12.01 | 197,675 |
2020-08-20 | $11.86 | $12.09 | $11.38 | $11.40 | $11.40 | 118,427 |
2020-08-19 | $11.44 | $11.89 | $11.35 | $11.73 | $11.73 | 136,820 |
2020-08-18 | $12.00 | $12.24 | $11.22 | $11.34 | $11.34 | 266,648 |
2020-08-17 | $10.84 | $11.76 | $10.74 | $11.75 | $11.75 | 460,824 |
2020-08-14 | $10.46 | $10.88 | $10.37 | $10.70 | $10.70 | 104,863 |
2020-08-13 | $10.05 | $10.68 | $10.04 | $10.48 | $10.48 | 162,005 |
2020-08-12 | $10.15 | $10.27 | $9.99 | $10.02 | $10.02 | 143,716 |
2020-08-11 | $11.00 | $11.00 | $9.98 | $10.05 | $10.05 | 196,099 |
2020-08-10 | $11.00 | $11.04 | $10.54 | $10.87 | $10.87 | 231,635 |
2020-08-07 | $10.59 | $11.06 | $10.45 | $11.00 | $11.00 | 262,681 |
2020-08-06 | $9.89 | $10.52 | $9.64 | $10.47 | $10.47 | 340,426 |
2020-08-05 | $9.18 | $9.95 | $9.17 | $9.89 | $9.89 | 220,974 |
2020-08-04 | $8.86 | $9.17 | $8.86 | $9.15 | $9.15 | 146,276 |
2020-08-03 | $8.85 | $8.94 | $8.65 | $8.86 | $8.86 | 100,678 |
2020-07-31 | $8.81 | $8.85 | $8.61 | $8.80 | $8.80 | 145,357 |
2020-07-30 | $8.99 | $9.10 | $8.60 | $8.85 | $8.85 | 206,914 |
2020-07-29 | $9.37 | $9.40 | $9.02 | $9.08 | $9.08 | 110,223 |
2020-07-28 | $9.20 | $9.29 | $8.92 | $9.28 | $9.28 | 131,934 |
2020-07-27 | $9.64 | $9.76 | $9.11 | $9.29 | $9.29 | 164,962 |
2020-07-24 | $9.52 | $9.79 | $9.52 | $9.56 | $9.56 | 247,743 |
2020-07-23 | $9.37 | $9.64 | $9.24 | $9.52 | $9.52 | 115,030 |
2020-07-22 | $9.18 | $9.54 | $9.11 | $9.39 | $9.39 | 183,949 |
2020-07-21 | $9.39 | $9.72 | $9.09 | $9.24 | $9.24 | 154,197 |
2020-07-20 | $9.50 | $9.56 | $9.17 | $9.30 | $9.30 | 153,657 |
2020-07-17 | $9.59 | $9.77 | $9.40 | $9.50 | $9.50 | 203,900 |
2020-07-16 | $9.39 | $9.62 | $9.24 | $9.53 | $9.53 | 204,100 |
2020-07-15 | $9.19 | $9.61 | $9.08 | $9.49 | $9.49 | 235,200 |
2020-07-14 | $9.01 | $9.23 | $8.87 | $9.01 | $9.01 | 282,400 |
2020-07-13 | $9.47 | $9.47 | $8.75 | $8.82 | $8.82 | 261,100 |
2020-07-10 | $9.17 | $9.46 | $9.06 | $9.43 | $9.43 | 106,700 |
2020-07-09 | $9.17 | $9.56 | $8.86 | $9.14 | $9.14 | 260,200 |
2020-07-08 | $9.95 | $10.09 | $8.82 | $9.11 | $9.11 | 645,200 |
2020-07-07 | $9.92 | $9.92 | $9.02 | $9.15 | $9.15 | 395,000 |
2020-07-06 | $8.85 | $9.99 | $8.74 | $9.92 | $9.92 | 408,200 |
2020-07-02 | $9.13 | $9.13 | $8.69 | $8.74 | $8.74 | 160,100 |
2020-07-01 | $9.06 | $9.15 | $8.77 | $9.04 | $9.04 | 178,100 |
2020-06-30 | $8.49 | $9.12 | $8.49 | $9.05 | $9.05 | 173,400 |
2020-06-29 | $8.73 | $9.01 | $8.45 | $8.51 | $8.51 | 213,300 |
2020-06-26 | $9.02 | $9.40 | $8.48 | $8.73 | $8.73 | 2,509,141 |
2020-06-25 | $9.03 | $9.25 | $8.99 | $9.08 | $9.08 | 254,764 |
2020-06-24 | $9.16 | $9.26 | $8.95 | $9.09 | $9.09 | 134,178 |
2020-06-23 | $9.25 | $9.35 | $9.11 | $9.20 | $9.20 | 176,906 |
2020-06-22 | $9.21 | $9.27 | $9.09 | $9.19 | $9.19 | 142,647 |
2020-06-19 | $9.40 | $9.40 | $8.92 | $9.25 | $9.25 | 324,739 |
2020-06-18 | $9.50 | $9.65 | $9.31 | $9.35 | $9.35 | 139,521 |
2020-06-17 | $10.00 | $10.03 | $9.67 | $9.79 | $9.79 | 72,670 |
2020-06-16 | $10.06 | $10.14 | $9.90 | $10.03 | $10.03 | 96,990 |
2020-06-15 | $9.58 | $10.21 | $9.58 | $9.80 | $9.80 | 160,245 |
2020-06-12 | $9.52 | $9.92 | $9.52 | $9.86 | $9.86 | 108,527 |
2020-06-11 | $10.12 | $10.12 | $9.18 | $9.42 | $9.42 | 129,476 |
2020-06-10 | $10.49 | $10.50 | $10.19 | $10.26 | $10.26 | 166,548 |
2020-06-09 | $10.55 | $10.55 | $10.20 | $10.41 | $10.41 | 122,766 |
2020-06-08 | $10.33 | $10.70 | $10.32 | $10.62 | $10.62 | 268,594 |
2020-06-05 | $10.56 | $10.72 | $9.93 | $10.36 | $10.36 | 155,393 |
2020-06-04 | $10.45 | $10.52 | $10.28 | $10.52 | $10.52 | 117,839 |
2020-06-03 | $9.94 | $10.75 | $9.76 | $10.47 | $10.47 | 266,860 |
2020-06-02 | $8.80 | $10.04 | $8.50 | $9.94 | $9.94 | 573,069 |
2020-06-01 | $8.50 | $8.72 | $8.45 | $8.60 | $8.60 | 98,786 |
2020-05-29 | $8.25 | $8.51 | $8.25 | $8.39 | $8.39 | 51,393 |
2020-05-28 | $8.42 | $8.56 | $8.18 | $8.20 | $8.20 | 80,117 |
2020-05-27 | $8.27 | $8.55 | $8.27 | $8.50 | $8.50 | 101,751 |
2020-05-26 | $8.27 | $8.37 | $8.11 | $8.26 | $8.26 | 61,922 |
2020-05-22 | $7.96 | $8.24 | $7.96 | $8.18 | $8.18 | 44,825 |
2020-05-21 | $8.16 | $8.26 | $7.95 | $8.03 | $8.03 | 51,682 |
2020-05-20 | $7.98 | $8.23 | $7.82 | $8.23 | $8.23 | 68,701 |
2020-05-19 | $7.66 | $7.98 | $7.38 | $7.88 | $7.88 | 82,655 |
2020-05-18 | $7.24 | $7.70 | $7.11 | $7.64 | $7.64 | 84,718 |
2020-05-15 | $7.01 | $7.18 | $7.01 | $7.03 | $7.03 | 62,316 |
2020-05-14 | $7.10 | $7.30 | $6.92 | $7.13 | $7.13 | 74,916 |
2020-05-13 | $7.25 | $7.31 | $6.92 | $7.15 | $7.15 | 155,819 |
2020-05-12 | $7.71 | $7.71 | $7.24 | $7.27 | $7.27 | 61,401 |
2020-05-11 | $7.66 | $7.75 | $7.59 | $7.65 | $7.65 | 97,744 |
2020-05-08 | $7.18 | $7.79 | $6.92 | $7.74 | $7.74 | 247,085 |
2020-05-07 | $7.11 | $7.16 | $6.99 | $7.00 | $7.00 | 105,728 |
2020-05-06 | $7.48 | $7.80 | $6.93 | $7.02 | $7.02 | 104,865 |
2020-05-05 | $7.01 | $7.80 | $6.96 | $7.40 | $7.40 | 138,384 |
2020-05-04 | $6.99 | $7.01 | $6.76 | $6.96 | $6.96 | 122,671 |
2020-05-01 | $7.59 | $7.73 | $6.87 | $6.95 | $6.95 | 233,310 |
2020-04-30 | $8.07 | $8.11 | $7.85 | $7.90 | $7.90 | 67,159 |
2020-04-29 | $8.30 | $8.30 | $8.02 | $8.20 | $8.20 | 139,551 |
2020-04-28 | $7.65 | $8.20 | $7.53 | $8.06 | $8.06 | 113,720 |
2020-04-27 | $7.24 | $7.71 | $7.24 | $7.66 | $7.66 | 55,459 |
2020-04-24 | $7.15 | $7.24 | $7.05 | $7.24 | $7.24 | 53,190 |
2020-04-23 | $7.38 | $7.40 | $7.07 | $7.24 | $7.24 | 63,617 |
2020-04-22 | $7.35 | $7.43 | $6.98 | $7.42 | $7.42 | 49,849 |
2020-04-21 | $6.97 | $7.20 | $6.93 | $7.20 | $7.20 | 27,572 |
2020-04-20 | $7.23 | $7.33 | $7.07 | $7.15 | $7.15 | 74,693 |
2020-04-17 | $7.47 | $7.49 | $7.19 | $7.24 | $7.24 | 69,752 |
2020-04-16 | $7.50 | $7.57 | $7.21 | $7.35 | $7.35 | 114,908 |
2020-04-15 | $7.23 | $7.61 | $6.93 | $7.42 | $7.42 | 66,246 |
2020-04-14 | $7.26 | $7.57 | $7.26 | $7.48 | $7.48 | 84,634 |
2020-04-13 | $7.42 | $7.54 | $7.15 | $7.16 | $7.16 | 81,843 |
2020-04-09 | $7.50 | $7.60 | $7.25 | $7.45 | $7.45 | 60,876 |
2020-04-08 | $7.22 | $7.48 | $7.17 | $7.45 | $7.45 | 92,130 |
2020-04-07 | $6.85 | $7.18 | $6.67 | $7.18 | $7.18 | 152,762 |
2020-04-06 | $6.76 | $6.87 | $6.55 | $6.74 | $6.74 | 61,861 |
2020-04-03 | $6.77 | $6.97 | $6.39 | $6.61 | $6.61 | 138,340 |
2020-04-02 | $6.78 | $7.20 | $6.70 | $6.75 | $6.75 | 98,830 |
2020-04-01 | $7.75 | $7.75 | $6.56 | $6.91 | $6.91 | 207,022 |
2020-03-31 | $8.01 | $8.10 | $7.57 | $7.99 | $7.99 | 165,994 |
2020-03-30 | $7.69 | $8.03 | $7.40 | $8.02 | $8.02 | 145,450 |
2020-03-27 | $7.63 | $7.67 | $7.14 | $7.63 | $7.63 | 74,026 |
2020-03-26 | $7.12 | $7.90 | $7.12 | $7.84 | $7.84 | 88,350 |
2020-03-25 | $7.24 | $7.60 | $7.03 | $7.04 | $7.04 | 78,332 |
2020-03-24 | $7.75 | $7.93 | $7.04 | $7.23 | $7.23 | 151,784 |
2020-03-23 | $7.79 | $7.80 | $6.98 | $7.79 | $7.79 | 329,385 |
2020-03-20 | $6.57 | $7.79 | $6.55 | $7.75 | $7.75 | 386,151 |
2020-03-19 | $5.60 | $6.56 | $5.40 | $6.50 | $6.50 | 191,702 |
2020-03-18 | $5.20 | $5.52 | $4.65 | $5.52 | $5.52 | 273,700 |
2020-03-17 | $5.21 | $5.53 | $5.11 | $5.33 | $5.33 | 139,351 |
2020-03-16 | $5.52 | $5.62 | $5.12 | $5.14 | $5.14 | 176,825 |
2020-03-13 | $6.03 | $6.11 | $5.77 | $5.96 | $5.96 | 369,913 |
2020-03-12 | $6.07 | $6.25 | $5.62 | $5.82 | $5.82 | 480,668 |
2020-03-11 | $7.60 | $7.60 | $6.20 | $6.34 | $6.34 | 416,023 |
2020-03-10 | $7.94 | $8.21 | $7.52 | $7.97 | $7.97 | 132,461 |
2020-03-09 | $8.28 | $8.30 | $7.79 | $7.80 | $7.80 | 149,624 |
2020-03-06 | $8.76 | $8.88 | $8.44 | $8.67 | $8.67 | 93,035 |
2020-03-05 | $9.17 | $9.19 | $8.84 | $8.90 | $8.90 | 76,439 |
2020-03-04 | $9.04 | $9.30 | $8.88 | $9.30 | $9.30 | 110,740 |
2020-03-03 | $8.84 | $9.08 | $8.70 | $8.97 | $8.97 | 69,155 |
2020-03-02 | $8.79 | $8.94 | $8.60 | $8.80 | $8.80 | 103,659 |
2020-02-28 | $9.23 | $9.39 | $8.58 | $8.78 | $8.78 | 261,774 |
2020-02-27 | $9.50 | $9.67 | $9.22 | $9.52 | $9.52 | 149,196 |
2020-02-26 | $9.75 | $9.90 | $9.60 | $9.63 | $9.63 | 146,440 |
2020-02-25 | $9.92 | $10.01 | $9.53 | $9.73 | $9.73 | 260,348 |
2020-02-24 | $9.95 | $9.96 | $9.69 | $9.96 | $9.96 | 158,425 |
2020-02-21 | $9.90 | $10.16 | $9.65 | $10.12 | $10.12 | 184,257 |
2020-02-20 | $9.59 | $9.90 | $9.56 | $9.86 | $9.86 | 306,458 |
2020-02-19 | $9.65 | $9.69 | $9.25 | $9.59 | $9.59 | 232,986 |
2020-02-18 | $9.69 | $9.69 | $8.90 | $9.52 | $9.52 | 281,090 |
2020-02-14 | $10.06 | $10.10 | $9.62 | $9.72 | $9.72 | 142,825 |
2020-02-13 | $10.15 | $10.24 | $9.92 | $10.02 | $10.02 | 182,383 |
2020-02-12 | $10.16 | $10.21 | $10.01 | $10.18 | $10.18 | 114,944 |
2020-02-11 | $10.05 | $10.17 | $10.00 | $10.09 | $10.09 | 95,869 |
2020-02-10 | $10.12 | $10.21 | $9.99 | $10.05 | $10.05 | 145,611 |
2020-02-07 | $10.02 | $10.27 | $9.95 | $10.05 | $10.05 | 237,525 |
2020-02-06 | $9.63 | $10.18 | $9.60 | $9.98 | $9.98 | 320,678 |
2020-02-05 | $9.62 | $9.65 | $9.47 | $9.56 | $9.56 | 207,570 |
2020-02-04 | $9.15 | $9.53 | $9.15 | $9.49 | $9.49 | 168,519 |
2020-02-03 | $8.73 | $9.34 | $8.71 | $9.13 | $9.13 | 207,474 |
2020-01-31 | $8.58 | $8.75 | $8.55 | $8.74 | $8.74 | 139,009 |
2020-01-30 | $8.48 | $8.80 | $8.42 | $8.62 | $8.62 | 107,235 |
2020-01-29 | $8.32 | $8.70 | $8.32 | $8.54 | $8.54 | 232,938 |
2020-01-28 | $8.19 | $8.40 | $8.17 | $8.31 | $8.31 | 53,129 |
2020-01-27 | $8.00 | $8.20 | $7.96 | $8.17 | $8.17 | 108,784 |
2020-01-24 | $8.55 | $8.63 | $8.10 | $8.16 | $8.16 | 192,155 |
2020-01-23 | $8.34 | $8.47 | $7.95 | $8.45 | $8.45 | 173,258 |
2020-01-22 | $8.45 | $8.67 | $8.39 | $8.45 | $8.45 | 280,048 |
2020-01-21 | $7.55 | $8.38 | $7.50 | $8.36 | $8.36 | 647,236 |
2020-01-17 | $7.60 | $7.85 | $7.45 | $7.65 | $7.65 | 583,309 |
2020-01-16 | $8.35 | $8.47 | $7.96 | $7.96 | $7.96 | 92,050 |
2020-01-15 | $8.62 | $8.64 | $8.21 | $8.30 | $8.30 | 211,366 |
2020-01-14 | $8.20 | $8.57 | $8.02 | $8.54 | $8.54 | 226,483 |
2020-01-13 | $7.90 | $8.42 | $7.78 | $8.13 | $8.13 | 305,932 |
2020-01-10 | $7.85 | $7.87 | $7.72 | $7.87 | $7.87 | 118,926 |
2020-01-09 | $8.08 | $8.08 | $7.85 | $7.86 | $7.86 | 67,125 |
2020-01-08 | $8.00 | $8.10 | $7.83 | $7.95 | $7.95 | 78,278 |
2020-01-07 | $7.89 | $8.06 | $7.78 | $8.06 | $8.06 | 142,626 |
2020-01-06 | $7.92 | $8.01 | $7.71 | $7.81 | $7.81 | 69,282 |
2020-01-03 | $8.32 | $8.32 | $7.93 | $7.97 | $7.97 | 118,630 |
2020-01-02 | $8.00 | $8.32 | $7.86 | $8.32 | $8.32 | 161,047 |
2019-12-31 | $7.64 | $8.00 | $7.61 | $8.00 | $8.00 | 107,396 |
2019-12-30 | $7.59 | $7.72 | $7.55 | $7.72 | $7.72 | 28,918 |
2019-12-27 | $7.63 | $7.71 | $7.51 | $7.60 | $7.60 | 31,281 |
2019-12-26 | $7.58 | $7.66 | $7.52 | $7.60 | $7.60 | 14,204 |
2019-12-24 | $7.74 | $7.78 | $7.58 | $7.63 | $7.63 | 9,746 |
2019-12-23 | $7.79 | $7.79 | $7.45 | $7.77 | $7.77 | 23,534 |
2019-12-20 | $7.31 | $7.75 | $7.28 | $7.75 | $7.75 | 86,756 |
2019-12-19 | $7.25 | $7.49 | $7.18 | $7.35 | $7.35 | 76,245 |
2019-12-18 | $7.20 | $7.25 | $7.08 | $7.20 | $7.20 | 77,563 |
2019-12-17 | $7.16 | $7.23 | $7.05 | $7.18 | $7.18 | 50,761 |
2019-12-16 | $7.36 | $7.37 | $7.03 | $7.22 | $7.22 | 131,057 |
2019-12-13 | $7.55 | $7.73 | $7.20 | $7.28 | $7.28 | 355,620 |
2019-12-12 | $7.51 | $7.69 | $7.46 | $7.55 | $7.55 | 254,746 |
2019-12-11 | $8.00 | $8.00 | $7.48 | $7.50 | $7.50 | 506,810 |
2019-12-10 | $7.00 | $7.04 | $6.90 | $6.90 | $6.90 | 115,627 |
2019-12-09 | $6.93 | $7.00 | $6.86 | $6.95 | $6.95 | 55,833 |
2019-12-06 | $6.93 | $7.09 | $6.81 | $6.92 | $6.92 | 33,845 |
2019-12-05 | $6.94 | $7.02 | $6.84 | $6.92 | $6.92 | 19,975 |
2019-12-04 | $6.90 | $7.00 | $6.83 | $6.84 | $6.84 | 21,599 |
2019-12-03 | $6.83 | $7.02 | $6.80 | $6.94 | $6.94 | 29,850 |
2019-12-02 | $6.71 | $6.94 | $6.66 | $6.89 | $6.89 | 86,873 |
2019-11-29 | $7.10 | $7.16 | $7.00 | $7.08 | $7.08 | 11,128 |
2019-11-27 | $7.07 | $7.21 | $7.01 | $7.05 | $7.05 | 54,255 |
2019-11-26 | $7.04 | $7.17 | $6.89 | $6.94 | $6.94 | 61,535 |
2019-11-25 | $7.05 | $7.14 | $6.82 | $6.97 | $6.97 | 48,830 |
2019-11-22 | $7.00 | $7.11 | $6.89 | $7.05 | $7.05 | 69,855 |
2019-11-21 | $6.95 | $7.11 | $6.79 | $7.05 | $7.05 | 70,607 |
2019-11-20 | $7.08 | $7.20 | $6.81 | $6.87 | $6.87 | 76,729 |
2019-11-19 | $7.09 | $7.44 | $7.03 | $7.14 | $7.14 | 132,038 |
2019-11-18 | $6.85 | $7.07 | $6.61 | $7.02 | $7.02 | 105,915 |
2019-11-15 | $7.02 | $7.05 | $6.66 | $6.85 | $6.85 | 72,990 |
2019-11-14 | $6.77 | $7.09 | $6.60 | $6.92 | $6.92 | 63,951 |
2019-11-13 | $6.71 | $6.89 | $6.65 | $6.68 | $6.68 | 55,321 |
2019-11-12 | $6.74 | $6.81 | $6.51 | $6.71 | $6.71 | 36,930 |
2019-11-11 | $6.73 | $7.05 | $6.55 | $6.66 | $6.66 | 149,331 |
2019-11-08 | $6.41 | $6.60 | $6.34 | $6.44 | $6.44 | 49,030 |
2019-11-07 | $6.66 | $6.68 | $6.34 | $6.41 | $6.41 | 31,628 |
2019-11-06 | $6.99 | $6.99 | $6.46 | $6.51 | $6.51 | 42,207 |
2019-11-05 | $6.70 | $7.02 | $6.63 | $6.85 | $6.85 | 247,175 |
2019-11-04 | $6.44 | $6.67 | $6.38 | $6.60 | $6.60 | 82,171 |
2019-11-01 | $6.35 | $6.43 | $6.29 | $6.29 | $6.29 | 33,305 |
2019-10-31 | $6.45 | $6.45 | $6.15 | $6.25 | $6.25 | 7,634 |
2019-10-30 | $6.05 | $6.44 | $6.05 | $6.40 | $6.40 | 73,153 |
2019-10-29 | $6.21 | $6.28 | $6.11 | $6.15 | $6.15 | 21,447 |
2019-10-28 | $6.03 | $6.43 | $6.02 | $6.18 | $6.18 | 181,325 |
2019-10-25 | $6.07 | $6.07 | $6.00 | $6.00 | $6.00 | 15,085 |
2019-10-24 | $6.00 | $6.19 | $5.91 | $6.02 | $6.02 | 39,404 |
2019-10-23 | $5.79 | $6.09 | $5.77 | $5.99 | $5.99 | 27,026 |
2019-10-22 | $6.00 | $6.00 | $5.81 | $5.81 | $5.81 | 38,514 |
2019-10-21 | $5.75 | $6.09 | $5.61 | $5.95 | $5.95 | 61,670 |
2019-10-18 | $5.69 | $5.80 | $5.59 | $5.73 | $5.73 | 30,640 |
2019-10-17 | $5.50 | $5.87 | $5.50 | $5.68 | $5.68 | 96,577 |
2019-10-16 | $5.30 | $5.52 | $5.27 | $5.50 | $5.50 | 44,175 |
2019-10-15 | $5.21 | $5.34 | $5.20 | $5.28 | $5.28 | 19,639 |
2019-10-14 | $5.26 | $5.35 | $5.20 | $5.26 | $5.26 | 98,277 |
2019-10-11 | $5.07 | $5.37 | $5.00 | $5.25 | $5.25 | 878,388 |
2019-10-10 | $5.01 | $5.20 | $5.01 | $5.05 | $5.05 | 359,864 |
2019-10-09 | $5.04 | $5.23 | $4.95 | $5.00 | $5.00 | 146,789 |
2019-10-08 | $5.22 | $5.22 | $4.99 | $5.13 | $5.13 | 29,298 |
2019-10-07 | $5.09 | $5.11 | $5.05 | $5.07 | $5.07 | 24,244 |
2019-10-04 | $5.04 | $5.11 | $5.04 | $5.11 | $5.11 | 8,418 |
2019-10-03 | $4.91 | $5.21 | $4.91 | $5.13 | $5.13 | 18,625 |
2019-10-02 | $5.10 | $5.18 | $4.94 | $5.05 | $5.05 | 67,002 |
2019-10-01 | $5.17 | $5.37 | $5.06 | $5.10 | $5.10 | 176,251 |
2019-09-30 | $5.07 | $5.27 | $5.03 | $5.19 | $5.19 | 178,238 |
2019-09-27 | $5.04 | $5.04 | $4.84 | $4.92 | $4.92 | 104,514 |
2019-09-26 | $5.20 | $5.21 | $4.83 | $4.85 | $4.85 | 87,649 |
2019-09-25 | $5.22 | $5.26 | $5.14 | $5.21 | $5.21 | 30,781 |
2019-09-24 | $5.56 | $5.56 | $5.11 | $5.21 | $5.21 | 76,754 |
2019-09-23 | $5.44 | $5.63 | $5.42 | $5.50 | $5.50 | 29,798 |
2019-09-20 | $5.26 | $5.47 | $5.26 | $5.45 | $5.45 | 55,547 |
2019-09-19 | $5.36 | $5.50 | $5.26 | $5.32 | $5.32 | 90,479 |
2019-09-18 | $5.28 | $5.35 | $5.00 | $5.31 | $5.31 | 57,078 |
2019-09-17 | $5.44 | $5.44 | $5.25 | $5.31 | $5.31 | 81,852 |
2019-09-16 | $5.57 | $5.60 | $5.37 | $5.44 | $5.44 | 58,075 |
2019-09-13 | $5.39 | $5.52 | $5.25 | $5.44 | $5.44 | 103,715 |
2019-09-12 | $5.64 | $5.68 | $5.25 | $5.30 | $5.30 | 60,112 |
2019-09-11 | $5.30 | $5.77 | $5.25 | $5.58 | $5.58 | 278,194 |
2019-09-10 | $5.80 | $5.84 | $5.35 | $5.45 | $5.45 | 741,195 |
2019-09-09 | $4.99 | $5.19 | $4.91 | $5.06 | $5.06 | 251,919 |
2019-09-06 | $4.95 | $4.95 | $4.73 | $4.74 | $4.74 | 12,944 |
2019-09-05 | $4.63 | $4.87 | $4.56 | $4.83 | $4.83 | 52,468 |
2019-09-04 | $4.50 | $4.77 | $4.39 | $4.63 | $4.63 | 61,254 |
2019-09-03 | $4.16 | $4.40 | $4.16 | $4.37 | $4.37 | 26,257 |
2019-08-30 | $4.30 | $4.35 | $4.11 | $4.18 | $4.18 | 25,609 |
2019-08-29 | $3.99 | $4.27 | $3.87 | $4.25 | $4.25 | 53,842 |
2019-08-28 | $3.96 | $4.00 | $3.87 | $3.87 | $3.87 | 27,237 |
2019-08-27 | $4.10 | $4.10 | $3.95 | $3.98 | $3.98 | 43,595 |
2019-08-26 | $4.03 | $4.16 | $3.94 | $4.05 | $4.05 | 53,233 |
2019-08-23 | $4.09 | $4.17 | $3.95 | $4.09 | $4.09 | 27,664 |
2019-08-22 | $4.17 | $4.17 | $3.91 | $4.05 | $4.05 | 103,884 |
2019-08-21 | $4.21 | $4.35 | $4.13 | $4.19 | $4.19 | 14,669 |
2019-08-20 | $4.27 | $4.46 | $4.07 | $4.23 | $4.23 | 17,874 |
2019-08-19 | $4.32 | $4.40 | $4.25 | $4.25 | $4.25 | 12,668 |
2019-08-16 | $4.22 | $4.40 | $4.03 | $4.39 | $4.39 | 12,618 |
2019-08-15 | $4.16 | $4.47 | $4.10 | $4.37 | $4.37 | 8,074 |
2019-08-14 | $4.33 | $4.44 | $4.02 | $4.14 | $4.14 | 24,778 |
2019-08-13 | $4.29 | $4.37 | $4.14 | $4.36 | $4.36 | 26,748 |
2019-08-12 | $4.04 | $4.29 | $4.04 | $4.29 | $4.29 | 18,699 |
2019-08-09 | $4.04 | $4.27 | $3.98 | $4.01 | $4.01 | 48,329 |
2019-08-08 | $4.09 | $4.21 | $4.02 | $4.06 | $4.06 | 30,427 |
2019-08-07 | $3.99 | $4.28 | $3.97 | $4.09 | $4.09 | 30,661 |
2019-08-06 | $3.97 | $4.24 | $3.97 | $4.09 | $4.09 | 41,326 |
2019-08-05 | $3.92 | $4.05 | $3.62 | $3.75 | $3.75 | 34,886 |
2019-08-02 | $3.95 | $4.08 | $3.85 | $4.08 | $4.08 | 4,531 |
2019-08-01 | $3.95 | $4.25 | $3.81 | $3.82 | $3.82 | 27,161 |
2019-07-31 | $4.23 | $4.29 | $3.85 | $3.99 | $3.99 | 22,775 |
2019-07-30 | $4.20 | $4.22 | $4.12 | $4.20 | $4.20 | 6,916 |
2019-07-29 | $4.44 | $4.44 | $4.06 | $4.11 | $4.11 | 11,964 |
2019-07-26 | $4.18 | $4.40 | $4.13 | $4.16 | $4.16 | 11,324 |
2019-07-25 | $4.12 | $4.13 | $3.93 | $4.04 | $4.04 | 36,893 |
2019-07-24 | $4.10 | $4.17 | $3.96 | $4.14 | $4.14 | 26,373 |
2019-07-23 | $4.38 | $4.60 | $4.02 | $4.02 | $4.02 | 34,293 |
2019-07-22 | $4.56 | $4.56 | $4.38 | $4.38 | $4.38 | 17,860 |
2019-07-19 | $4.61 | $4.61 | $4.41 | $4.41 | $4.41 | 22,631 |
2019-07-18 | $4.69 | $4.69 | $4.51 | $4.52 | $4.52 | 18,696 |
2019-07-17 | $4.72 | $4.76 | $4.62 | $4.62 | $4.62 | 126,083 |
2019-07-16 | $4.75 | $4.79 | $4.71 | $4.72 | $4.72 | 45,554 |
2019-07-15 | $4.35 | $4.79 | $4.35 | $4.75 | $4.75 | 35,738 |
2019-07-12 | $4.72 | $4.79 | $4.51 | $4.67 | $4.67 | 42,203 |
2019-07-11 | $4.73 | $4.91 | $4.30 | $4.74 | $4.74 | 156,042 |
2019-07-10 | $4.63 | $4.95 | $4.26 | $4.73 | $4.73 | 209,420 |
2019-07-09 | $4.29 | $4.48 | $4.04 | $4.06 | $4.06 | 26,753 |
2019-07-08 | $4.32 | $4.82 | $4.24 | $4.28 | $4.28 | 46,603 |
2019-07-05 | $4.09 | $4.29 | $4.07 | $4.29 | $4.29 | 17,023 |
2019-07-03 | $4.00 | $4.14 | $3.98 | $4.14 | $4.14 | 11,827 |
2019-07-02 | $3.95 | $4.01 | $3.86 | $4.01 | $4.01 | 19,115 |
2019-07-01 | $3.87 | $4.03 | $3.82 | $4.01 | $4.01 | 15,675 |
2019-06-28 | $3.73 | $3.80 | $3.72 | $3.80 | $3.80 | 31,195 |
2019-06-27 | $3.70 | $3.88 | $3.62 | $3.70 | $3.70 | 23,520 |
2019-06-26 | $3.93 | $3.93 | $3.58 | $3.59 | $3.59 | 116,853 |
2019-06-25 | $4.21 | $4.21 | $3.90 | $3.95 | $3.95 | 16,651 |
2019-06-24 | $4.70 | $4.70 | $4.20 | $4.20 | $4.20 | 26,463 |
2019-06-21 | $4.05 | $5.10 | $4.00 | $5.10 | $5.10 | 55,387 |
2019-06-20 | $4.15 | $4.15 | $4.03 | $4.05 | $4.05 | 14,860 |
2019-06-19 | $4.24 | $4.24 | $4.05 | $4.10 | $4.10 | 44,135 |
2019-06-18 | $4.17 | $4.28 | $4.01 | $4.24 | $4.24 | 41,788 |
2019-06-17 | $4.13 | $4.15 | $4.05 | $4.06 | $4.06 | 6,976 |
2019-06-14 | $4.18 | $4.18 | $4.05 | $4.06 | $4.06 | 7,647 |
2019-06-13 | $4.19 | $4.20 | $4.05 | $4.19 | $4.19 | 9,990 |
2019-06-12 | $4.17 | $4.20 | $4.06 | $4.12 | $4.12 | 14,870 |
2019-06-11 | $4.19 | $4.20 | $4.15 | $4.20 | $4.20 | 2,450 |
2019-06-10 | $4.17 | $4.27 | $4.17 | $4.20 | $4.20 | 15,899 |
2019-06-07 | $4.16 | $4.16 | $4.05 | $4.12 | $4.12 | 95,399 |
2019-06-06 | $4.12 | $4.16 | $3.95 | $4.11 | $4.11 | 58,859 |
2019-06-05 | $4.11 | $4.26 | $4.10 | $4.10 | $4.10 | 56,282 |
2019-06-04 | $4.15 | $4.22 | $4.06 | $4.06 | $4.06 | 60,467 |
2019-06-03 | $4.03 | $4.04 | $3.97 | $4.00 | $4.00 | 26,274 |
2019-05-31 | $4.20 | $4.20 | $3.98 | $4.00 | $4.00 | 48,193 |
2019-05-30 | $4.11 | $4.15 | $4.07 | $4.15 | $4.15 | 22,491 |
2019-05-29 | $4.16 | $4.16 | $4.10 | $4.13 | $4.13 | 7,811 |
2019-05-28 | $4.17 | $4.25 | $4.12 | $4.20 | $4.20 | 12,128 |
2019-05-24 | $4.10 | $4.14 | $4.08 | $4.14 | $4.14 | 17,351 |
2019-05-23 | $4.10 | $4.16 | $4.06 | $4.16 | $4.16 | 6,655 |
2019-05-22 | $4.22 | $4.24 | $4.06 | $4.14 | $4.14 | 18,854 |
2019-05-21 | $4.20 | $4.24 | $4.17 | $4.18 | $4.18 | 14,383 |
2019-05-20 | $4.20 | $4.23 | $4.10 | $4.15 | $4.15 | 19,964 |
2019-05-17 | $4.16 | $4.22 | $4.13 | $4.15 | $4.15 | 13,790 |
2019-05-16 | $4.04 | $4.13 | $4.02 | $4.12 | $4.12 | 24,091 |
2019-05-15 | $3.92 | $4.10 | $3.88 | $4.04 | $4.04 | 29,707 |
2019-05-14 | $4.06 | $4.06 | $3.75 | $3.87 | $3.87 | 53,862 |
2019-05-13 | $4.17 | $4.17 | $3.96 | $4.00 | $4.00 | 21,145 |
2019-05-10 | $4.20 | $4.20 | $4.03 | $4.10 | $4.10 | 50,252 |
2019-05-09 | $4.17 | $4.26 | $4.16 | $4.16 | $4.16 | 34,556 |
2019-05-08 | $4.34 | $4.34 | $4.17 | $4.17 | $4.17 | 10,500 |
2019-05-07 | $4.31 | $4.31 | $4.16 | $4.29 | $4.29 | 30,070 |
2019-05-06 | $4.50 | $4.71 | $4.23 | $4.28 | $4.28 | 43,682 |
2019-05-03 | $4.45 | $4.69 | $4.43 | $4.44 | $4.44 | 44,255 |
2019-05-02 | $4.57 | $4.57 | $4.42 | $4.46 | $4.46 | 17,677 |
2019-05-01 | $4.55 | $4.68 | $4.40 | $4.59 | $4.59 | 80,149 |
2019-04-30 | $4.67 | $4.69 | $4.48 | $4.56 | $4.56 | 36,164 |
2019-04-29 | $4.75 | $4.75 | $4.52 | $4.63 | $4.63 | 19,072 |
2019-04-26 | $4.75 | $4.77 | $4.71 | $4.76 | $4.76 | 34,355 |
2019-04-25 | $4.21 | $4.68 | $4.21 | $4.68 | $4.68 | 20,557 |
2019-04-24 | $4.51 | $4.64 | $4.30 | $4.59 | $4.59 | 59,058 |
2019-04-23 | $4.51 | $4.56 | $4.41 | $4.50 | $4.50 | 36,666 |
2019-04-22 | $4.68 | $4.68 | $4.53 | $4.57 | $4.57 | 20,234 |
2019-04-18 | $4.57 | $4.65 | $4.52 | $4.55 | $4.55 | 17,194 |
2019-04-17 | $4.69 | $4.79 | $4.55 | $4.59 | $4.59 | 81,676 |
2019-04-16 | $4.79 | $4.86 | $4.46 | $4.54 | $4.54 | 85,824 |
2019-04-15 | $4.83 | $4.93 | $4.80 | $4.83 | $4.83 | 6,466 |
2019-04-12 | $4.90 | $4.93 | $4.82 | $4.85 | $4.85 | 10,176 |
2019-04-11 | $4.91 | $4.96 | $4.88 | $4.92 | $4.92 | 25,229 |
2019-04-10 | $4.87 | $4.91 | $4.85 | $4.89 | $4.89 | 14,816 |
2019-04-09 | $4.95 | $4.95 | $4.86 | $4.95 | $4.95 | 12,445 |
2019-04-08 | $4.89 | $4.99 | $4.89 | $4.95 | $4.95 | 21,377 |
2019-04-05 | $4.85 | $4.96 | $4.80 | $4.93 | $4.93 | 38,976 |
2019-04-04 | $4.90 | $5.02 | $4.71 | $4.95 | $4.95 | 99,409 |
2019-04-03 | $5.14 | $5.17 | $4.61 | $5.00 | $5.00 | 25,247 |
2019-04-02 | $5.01 | $5.12 | $4.67 | $5.03 | $5.03 | 45,003 |
2019-04-01 | $5.33 | $5.60 | $4.93 | $5.07 | $5.07 | 73,692 |
2019-03-29 | $5.33 | $5.74 | $5.03 | $5.33 | $5.33 | 75,178 |
2019-03-28 | $5.12 | $5.27 | $5.06 | $5.20 | $5.20 | 39,231 |
2019-03-27 | $5.34 | $5.41 | $5.13 | $5.22 | $5.22 | 13,804 |
2019-03-26 | $5.54 | $5.54 | $5.12 | $5.24 | $5.24 | 32,873 |
2019-03-25 | $5.33 | $5.42 | $5.23 | $5.28 | $5.28 | 27,388 |
2019-03-22 | $5.78 | $5.78 | $5.31 | $5.39 | $5.39 | 23,869 |
2019-03-21 | $5.63 | $5.83 | $5.63 | $5.77 | $5.77 | 53,464 |
2019-03-20 | $5.29 | $5.63 | $5.25 | $5.63 | $5.63 | 17,754 |
2019-03-19 | $5.25 | $5.50 | $5.22 | $5.46 | $5.46 | 122,964 |
2019-03-18 | $5.35 | $5.41 | $5.20 | $5.26 | $5.26 | 23,824 |
2019-03-15 | $5.36 | $5.45 | $4.95 | $5.45 | $5.45 | 149,603 |
2019-03-14 | $5.24 | $5.34 | $4.92 | $5.31 | $5.31 | 54,227 |
2019-03-13 | $5.10 | $5.10 | $4.90 | $5.05 | $5.05 | 69,780 |
2019-03-12 | $5.53 | $5.53 | $5.05 | $5.15 | $5.15 | 115,094 |
2019-03-11 | $5.07 | $5.63 | $5.07 | $5.63 | $5.63 | 98,297 |
2019-03-08 | $5.08 | $5.08 | $4.91 | $5.00 | $5.00 | 24,193 |
2019-03-07 | $4.91 | $5.14 | $4.89 | $5.10 | $5.10 | 27,373 |
2019-03-06 | $4.93 | $4.95 | $4.86 | $4.86 | $4.86 | 24,992 |
2019-03-05 | $4.95 | $4.95 | $4.83 | $4.85 | $4.85 | 4,883 |
2019-03-04 | $4.75 | $4.98 | $4.73 | $4.98 | $4.98 | 28,841 |
2019-03-01 | $4.80 | $4.89 | $4.74 | $4.79 | $4.79 | 24,547 |
2019-02-28 | $4.90 | $4.91 | $4.78 | $4.78 | $4.78 | 3,106 |
2019-02-27 | $4.88 | $4.88 | $4.80 | $4.86 | $4.86 | 17,710 |
2019-02-26 | $4.81 | $4.99 | $4.81 | $4.87 | $4.87 | 89,069 |
2019-02-25 | $4.75 | $4.90 | $4.73 | $4.80 | $4.80 | 21,454 |
2019-02-22 | $4.69 | $4.83 | $4.69 | $4.71 | $4.71 | 35,034 |
2019-02-21 | $4.62 | $4.82 | $4.62 | $4.70 | $4.70 | 8,442 |
2019-02-20 | $4.88 | $4.88 | $4.65 | $4.65 | $4.65 | 45,747 |
2019-02-19 | $4.67 | $4.92 | $4.67 | $4.86 | $4.86 | 58,743 |
2019-02-15 | $4.47 | $4.82 | $4.43 | $4.77 | $4.77 | 61,356 |
2019-02-14 | $4.61 | $4.65 | $4.49 | $4.49 | $4.49 | 63,065 |
2019-02-13 | $4.68 | $4.91 | $4.55 | $4.64 | $4.64 | 52,017 |
2019-02-12 | $4.75 | $4.94 | $4.62 | $4.62 | $4.62 | 86,408 |
2019-02-11 | $4.79 | $4.92 | $4.75 | $4.77 | $4.77 | 23,280 |
2019-02-08 | $4.86 | $4.86 | $4.75 | $4.80 | $4.80 | 23,466 |
2019-02-07 | $4.73 | $4.87 | $4.72 | $4.80 | $4.80 | 12,506 |
2019-02-06 | $4.75 | $4.89 | $4.66 | $4.74 | $4.74 | 22,767 |
2019-02-05 | $4.73 | $4.83 | $4.55 | $4.81 | $4.81 | 33,400 |
2019-02-04 | $4.91 | $5.07 | $4.63 | $4.69 | $4.69 | 107,077 |
2019-02-01 | $4.62 | $4.97 | $4.62 | $4.90 | $4.90 | 44,648 |
2019-01-31 | $4.41 | $4.77 | $4.41 | $4.63 | $4.63 | 72,758 |
2019-01-30 | $4.54 | $4.76 | $4.40 | $4.40 | $4.40 | 46,396 |
2019-01-29 | $4.90 | $4.94 | $4.55 | $4.60 | $4.60 | 80,796 |
2019-01-28 | $5.00 | $5.11 | $4.93 | $4.96 | $4.96 | 31,257 |
2019-01-25 | $5.14 | $5.18 | $5.04 | $5.12 | $5.12 | 36,456 |
2019-01-24 | $5.25 | $5.25 | $5.01 | $5.06 | $5.06 | 50,605 |
2019-01-23 | $4.98 | $5.25 | $4.93 | $5.25 | $5.25 | 38,618 |
2019-01-22 | $4.93 | $5.00 | $4.83 | $4.92 | $4.92 | 39,142 |
2019-01-18 | $5.00 | $5.00 | $4.85 | $4.94 | $4.94 | 62,428 |
2019-01-17 | $4.80 | $4.99 | $4.67 | $4.91 | $4.91 | 125,668 |
2019-01-16 | $4.94 | $5.00 | $4.76 | $4.76 | $4.76 | 33,326 |
2019-01-15 | $4.85 | $5.00 | $4.79 | $4.90 | $4.90 | 66,911 |
2019-01-14 | $5.03 | $5.08 | $4.79 | $4.93 | $4.93 | 100,287 |
2019-01-11 | $5.02 | $5.05 | $4.91 | $5.05 | $5.05 | 85,226 |
2019-01-10 | $5.08 | $5.14 | $4.95 | $5.02 | $5.02 | 163,027 |
2019-01-09 | $5.28 | $5.28 | $4.95 | $5.05 | $5.05 | 72,060 |
2019-01-08 | $5.17 | $5.33 | $5.16 | $5.21 | $5.21 | 23,342 |
2019-01-07 | $5.16 | $5.30 | $5.11 | $5.25 | $5.25 | 57,299 |
2019-01-04 | $5.03 | $5.40 | $5.03 | $5.15 | $5.15 | 32,655 |
2019-01-03 | $5.01 | $5.22 | $4.92 | $5.13 | $5.13 | 22,160 |
2019-01-02 | $5.36 | $5.41 | $4.75 | $5.09 | $5.09 | 33,592 |
2018-12-31 | $5.54 | $5.55 | $5.18 | $5.48 | $5.48 | 104,227 |
2018-12-28 | $5.11 | $5.54 | $5.11 | $5.47 | $5.47 | 40,705 |
2018-12-27 | $5.06 | $5.19 | $4.93 | $5.07 | $5.07 | 34,627 |
2018-12-26 | $4.85 | $4.99 | $4.78 | $4.93 | $4.93 | 75,108 |
2018-12-24 | $5.16 | $5.16 | $4.98 | $5.02 | $5.02 | 45,097 |
2018-12-21 | $5.25 | $5.25 | $4.92 | $5.12 | $5.12 | 82,550 |
2018-12-20 | $5.17 | $5.45 | $4.86 | $5.45 | $5.45 | 66,836 |
2018-12-19 | $5.05 | $5.25 | $5.03 | $5.22 | $5.22 | 79,888 |
2018-12-18 | $5.40 | $5.40 | $5.07 | $5.25 | $5.25 | 37,486 |
2018-12-17 | $5.65 | $5.65 | $5.24 | $5.28 | $5.28 | 52,942 |
2018-12-14 | $5.40 | $5.67 | $5.36 | $5.55 | $5.55 | 42,579 |
2018-12-13 | $5.69 | $5.69 | $4.93 | $5.20 | $5.20 | 61,413 |
2018-12-12 | $5.57 | $5.63 | $5.39 | $5.46 | $5.46 | 35,684 |
2018-12-11 | $6.09 | $6.09 | $5.56 | $5.56 | $5.56 | 61,716 |
2018-12-10 | $5.86 | $5.86 | $5.66 | $5.66 | $5.66 | 40,393 |
2018-12-07 | $5.83 | $5.91 | $5.70 | $5.82 | $5.82 | 45,337 |
2018-12-06 | $5.80 | $5.96 | $5.80 | $5.85 | $5.85 | 37,012 |
2018-12-04 | $6.00 | $6.19 | $5.88 | $5.89 | $5.89 | 38,667 |
2018-12-03 | $5.78 | $6.13 | $5.67 | $6.12 | $6.12 | 95,210 |
2018-11-30 | $5.85 | $5.85 | $5.67 | $5.67 | $5.67 | 59,643 |
2018-11-29 | $5.85 | $5.95 | $5.75 | $5.83 | $5.83 | 88,421 |
2018-11-28 | $5.60 | $5.89 | $5.49 | $5.80 | $5.80 | 65,838 |
2018-11-27 | $5.25 | $5.65 | $5.23 | $5.47 | $5.47 | 56,357 |
2018-11-26 | $5.20 | $5.24 | $5.16 | $5.20 | $5.20 | 67,007 |
2018-11-23 | $5.16 | $5.28 | $5.16 | $5.24 | $5.24 | 5,954 |
2018-11-21 | $5.16 | $5.24 | $5.08 | $5.19 | $5.19 | 71,864 |
2018-11-20 | $5.17 | $5.24 | $5.01 | $5.19 | $5.19 | 59,183 |
2018-11-19 | $5.30 | $5.49 | $5.19 | $5.19 | $5.19 | 66,623 |
2018-11-16 | $5.19 | $5.45 | $5.19 | $5.31 | $5.31 | 26,768 |
2018-11-15 | $5.27 | $5.31 | $5.15 | $5.22 | $5.22 | 18,728 |
2018-11-14 | $5.10 | $5.31 | $5.10 | $5.17 | $5.17 | 46,638 |
2018-11-13 | $5.29 | $5.58 | $5.04 | $5.18 | $5.18 | 36,735 |
2018-11-12 | $5.51 | $5.59 | $5.21 | $5.22 | $5.22 | 39,467 |
2018-11-09 | $5.92 | $5.92 | $5.60 | $5.60 | $5.60 | 30,974 |
2018-11-08 | $5.72 | $5.93 | $5.65 | $5.93 | $5.93 | 5,795 |
2018-11-07 | $5.76 | $5.85 | $5.58 | $5.70 | $5.70 | 5,191 |
2018-11-06 | $6.05 | $6.05 | $5.66 | $5.66 | $5.66 | 25,970 |
2018-11-05 | $5.91 | $6.49 | $5.91 | $6.02 | $6.02 | 38,955 |
2018-11-02 | $5.86 | $6.35 | $5.80 | $6.09 | $6.09 | 53,548 |
2018-11-01 | $5.67 | $5.95 | $5.60 | $5.89 | $5.89 | 27,190 |
2018-10-31 | $5.68 | $5.92 | $5.61 | $5.70 | $5.70 | 29,703 |
2018-10-30 | $5.75 | $5.99 | $5.65 | $5.72 | $5.72 | 44,730 |
2018-10-29 | $5.95 | $5.99 | $5.62 | $5.77 | $5.77 | 45,171 |
2018-10-26 | $5.75 | $5.94 | $5.63 | $5.94 | $5.94 | 45,173 |
2018-10-25 | $5.77 | $5.99 | $5.77 | $5.82 | $5.82 | 14,721 |
2018-10-24 | $6.13 | $6.37 | $5.76 | $5.77 | $5.77 | 134,561 |
2018-10-23 | $5.86 | $6.49 | $5.83 | $6.22 | $6.22 | 19,316 |
2018-10-22 | $6.42 | $6.43 | $5.80 | $5.98 | $5.98 | 56,526 |
2018-10-19 | $6.34 | $6.41 | $5.90 | $6.25 | $6.25 | 31,872 |
2018-10-18 | $6.46 | $6.69 | $6.25 | $6.30 | $6.30 | 20,871 |
2018-10-17 | $6.65 | $6.65 | $6.41 | $6.50 | $6.50 | 10,640 |
2018-10-16 | $6.76 | $6.85 | $6.45 | $6.60 | $6.60 | 39,192 |
2018-10-15 | $6.58 | $6.68 | $6.42 | $6.68 | $6.68 | 15,896 |
2018-10-12 | $6.37 | $6.59 | $6.37 | $6.55 | $6.55 | 27,652 |
2018-10-11 | $6.47 | $6.71 | $6.43 | $6.43 | $6.43 | 11,289 |
2018-10-10 | $6.67 | $6.80 | $6.41 | $6.50 | $6.50 | 85,745 |
2018-10-09 | $6.87 | $6.94 | $6.55 | $6.66 | $6.66 | 36,715 |
2018-10-08 | $6.49 | $6.94 | $6.44 | $6.91 | $6.91 | 24,263 |
2018-10-05 | $6.75 | $6.85 | $6.30 | $6.53 | $6.53 | 95,869 |
2018-10-04 | $6.73 | $6.76 | $6.31 | $6.59 | $6.59 | 51,901 |
2018-10-03 | $6.87 | $7.07 | $6.60 | $6.70 | $6.70 | 72,829 |
2018-10-02 | $7.04 | $7.05 | $6.81 | $6.89 | $6.89 | 49,573 |
2018-10-01 | $6.89 | $7.15 | $6.85 | $7.02 | $7.02 | 25,902 |
2018-09-28 | $6.76 | $7.25 | $6.76 | $6.80 | $6.80 | 48,909 |
2018-09-27 | $6.97 | $7.03 | $6.70 | $6.70 | $6.70 | 36,735 |
2018-09-26 | $7.10 | $7.25 | $6.64 | $7.03 | $7.03 | 33,702 |
2018-09-25 | $7.00 | $7.17 | $6.96 | $7.07 | $7.07 | 165,757 |
2018-09-24 | $7.09 | $7.17 | $6.90 | $7.08 | $7.08 | 79,442 |
2018-09-21 | $6.82 | $7.20 | $6.82 | $7.17 | $7.17 | 43,303 |
2018-09-20 | $7.02 | $7.04 | $6.71 | $6.79 | $6.79 | 28,228 |
2018-09-19 | $6.64 | $7.05 | $6.62 | $6.96 | $6.96 | 44,506 |
2018-09-18 | $7.00 | $7.10 | $6.64 | $6.64 | $6.64 | 158,225 |
2018-09-17 | $6.95 | $7.09 | $6.95 | $7.00 | $7.00 | 17,639 |
2018-09-14 | $7.07 | $7.24 | $6.87 | $6.89 | $6.89 | 28,993 |
2018-09-13 | $7.07 | $7.18 | $6.96 | $7.10 | $7.10 | 25,854 |
2018-09-12 | $7.35 | $7.35 | $7.10 | $7.26 | $7.26 | 8,178 |
2018-09-11 | $7.11 | $7.22 | $7.00 | $7.19 | $7.19 | 33,114 |
2018-09-10 | $7.35 | $7.35 | $7.05 | $7.17 | $7.17 | 81,694 |
2018-09-07 | $7.25 | $7.42 | $6.93 | $7.35 | $7.35 | 40,277 |
2018-09-06 | $7.25 | $7.25 | $6.88 | $7.05 | $7.05 | 91,184 |
2018-09-05 | $7.46 | $7.46 | $7.15 | $7.15 | $7.15 | 28,333 |
2018-09-04 | $7.59 | $7.75 | $7.43 | $7.43 | $7.43 | 23,705 |
2018-08-31 | $8.05 | $8.05 | $7.58 | $7.68 | $7.68 | 23,050 |
2018-08-30 | $8.14 | $8.20 | $7.98 | $8.00 | $8.00 | 22,847 |
2018-08-29 | $8.00 | $8.12 | $7.91 | $8.08 | $8.08 | 58,208 |
2018-08-28 | $7.96 | $8.08 | $7.85 | $7.99 | $7.99 | 32,100 |
2018-08-27 | $7.78 | $8.15 | $7.76 | $7.90 | $7.90 | 105,623 |
2018-08-24 | $7.68 | $7.75 | $7.58 | $7.69 | $7.69 | 15,808 |
2018-08-23 | $7.85 | $7.85 | $7.60 | $7.61 | $7.61 | 32,818 |
2018-08-22 | $7.63 | $7.92 | $7.63 | $7.85 | $7.85 | 1,807 |
2018-08-21 | $7.95 | $8.08 | $7.71 | $7.81 | $7.81 | 38,145 |
2018-08-20 | $7.46 | $8.00 | $7.39 | $7.84 | $7.84 | 120,580 |
2018-08-17 | $7.46 | $7.60 | $7.30 | $7.39 | $7.39 | 55,647 |
2018-08-16 | $7.51 | $7.58 | $7.27 | $7.29 | $7.29 | 11,813 |
2018-08-15 | $7.35 | $7.60 | $7.09 | $7.43 | $7.43 | 41,982 |
2018-08-14 | $7.36 | $7.62 | $7.36 | $7.40 | $7.40 | 14,370 |
2018-08-13 | $7.22 | $7.67 | $7.22 | $7.42 | $7.42 | 77,690 |
2018-08-10 | $6.80 | $7.34 | $6.80 | $7.21 | $7.21 | 18,756 |
2018-08-09 | $6.81 | $7.14 | $6.81 | $7.14 | $7.14 | 3,235 |
2018-08-08 | $6.97 | $7.05 | $6.84 | $7.05 | $7.05 | 22,237 |
2018-08-07 | $6.96 | $6.99 | $6.68 | $6.98 | $6.98 | 60,608 |
2018-08-06 | $6.82 | $7.15 | $6.75 | $6.85 | $6.85 | 8,155 |
2018-08-03 | $6.89 | $6.98 | $6.75 | $6.86 | $6.86 | 25,828 |
2018-08-02 | $6.97 | $7.28 | $6.79 | $6.83 | $6.83 | 36,473 |
2018-08-01 | $6.89 | $7.04 | $6.86 | $6.99 | $6.99 | 13,582 |
2018-07-31 | $7.06 | $7.17 | $6.86 | $6.94 | $6.94 | 23,513 |
2018-07-30 | $6.93 | $7.20 | $6.86 | $6.90 | $6.90 | 17,626 |
2018-07-27 | $7.26 | $7.26 | $6.86 | $6.98 | $6.98 | 54,070 |
2018-07-26 | $7.16 | $7.17 | $6.94 | $6.99 | $6.99 | 20,877 |
2018-07-25 | $7.00 | $7.38 | $7.00 | $7.14 | $7.14 | 23,457 |
2018-07-24 | $7.23 | $7.27 | $7.03 | $7.03 | $7.03 | 49,251 |
2018-07-23 | $7.65 | $7.65 | $7.27 | $7.28 | $7.28 | 146,671 |
2018-07-20 | $7.50 | $7.69 | $7.50 | $7.65 | $7.65 | 23,083 |
2018-07-19 | $7.55 | $7.69 | $7.40 | $7.55 | $7.55 | 1,089,702 |
2018-07-18 | $7.42 | $7.70 | $7.42 | $7.60 | $7.60 | 64,698 |
2018-07-17 | $7.49 | $7.49 | $7.20 | $7.46 | $7.46 | 79,763 |
2018-07-16 | $7.55 | $7.82 | $7.42 | $7.44 | $7.44 | 46,643 |
2018-07-13 | $7.21 | $7.59 | $6.85 | $7.59 | $7.59 | 105,020 |
2018-07-12 | $7.19 | $7.64 | $7.19 | $7.36 | $7.36 | 68,277 |
2018-07-11 | $7.19 | $7.55 | $7.19 | $7.34 | $7.34 | 26,069 |
2018-07-10 | $7.21 | $7.39 | $7.17 | $7.17 | $7.17 | 16,527 |
2018-07-09 | $7.53 | $7.59 | $7.14 | $7.15 | $7.15 | 59,343 |
2018-07-06 | $7.14 | $7.23 | $7.09 | $7.23 | $7.23 | 25,669 |
2018-07-05 | $7.10 | $7.31 | $7.10 | $7.26 | $7.26 | 5,884 |
2018-07-03 | $7.21 | $7.23 | $7.00 | $7.06 | $7.06 | 12,906 |
2018-07-02 | $7.44 | $7.52 | $7.20 | $7.20 | $7.20 | 17,128 |
2018-06-29 | $7.44 | $7.73 | $7.36 | $7.47 | $7.47 | 13,698 |
2018-06-28 | $7.45 | $7.53 | $7.30 | $7.36 | $7.36 | 27,905 |
2018-06-27 | $7.59 | $7.70 | $7.40 | $7.40 | $7.40 | 31,339 |
2018-06-26 | $7.55 | $7.66 | $7.45 | $7.65 | $7.65 | 31,897 |
2018-06-25 | $7.47 | $7.76 | $7.20 | $7.49 | $7.49 | 8,446 |
2018-06-22 | $7.15 | $7.55 | $7.11 | $7.55 | $7.55 | 70,481 |
2018-06-21 | $7.26 | $7.26 | $7.03 | $7.13 | $7.13 | 20,371 |
2018-06-20 | $7.20 | $7.45 | $6.90 | $7.12 | $7.12 | 41,350 |
2018-06-19 | $7.08 | $7.22 | $7.03 | $7.13 | $7.13 | 30,100 |
2018-06-18 | $7.01 | $7.07 | $6.85 | $7.01 | $7.01 | 23,017 |
2018-06-15 | $7.14 | $7.14 | $6.90 | $6.98 | $6.98 | 33,119 |
2018-06-14 | $7.38 | $7.73 | $6.52 | $7.06 | $7.06 | 133,869 |
2018-06-13 | $7.33 | $7.54 | $7.26 | $7.38 | $7.38 | 39,710 |
2018-06-12 | $7.14 | $7.41 | $7.12 | $7.35 | $7.35 | 17,954 |
2018-06-11 | $7.17 | $7.29 | $7.01 | $7.18 | $7.18 | 34,252 |
2018-06-08 | $7.17 | $7.43 | $6.71 | $7.20 | $7.20 | 79,882 |
2018-06-07 | $7.45 | $7.45 | $7.20 | $7.30 | $7.30 | 16,290 |
2018-06-06 | $7.65 | $7.65 | $7.00 | $7.46 | $7.46 | 421,594 |
2018-06-05 | $7.45 | $7.72 | $7.45 | $7.72 | $7.72 | 13,553 |
2018-06-04 | $7.40 | $7.58 | $7.32 | $7.32 | $7.32 | 16,684 |
2018-06-01 | $7.78 | $7.80 | $7.25 | $7.37 | $7.37 | 29,688 |
2018-05-31 | $7.76 | $7.96 | $7.50 | $7.50 | $7.50 | 28,454 |
2018-05-30 | $7.90 | $8.00 | $7.73 | $7.73 | $7.73 | 11,837 |
2018-05-29 | $7.70 | $8.30 | $7.69 | $7.98 | $7.98 | 14,430 |
2018-05-25 | $7.93 | $8.10 | $7.67 | $7.67 | $7.67 | 13,498 |
2018-05-24 | $8.10 | $8.10 | $7.80 | $7.80 | $7.80 | 99,199 |
2018-05-23 | $7.99 | $8.25 | $7.81 | $7.96 | $7.96 | 30,203 |
2018-05-22 | $7.92 | $8.08 | $7.67 | $8.08 | $8.08 | 11,445 |
2018-05-21 | $8.07 | $8.25 | $7.80 | $7.80 | $7.80 | 9,479 |
2018-05-18 | $8.19 | $8.19 | $8.07 | $8.18 | $8.18 | 2,160 |
2018-05-17 | $8.50 | $8.50 | $8.08 | $8.08 | $8.08 | 41,593 |
2018-05-16 | $8.35 | $8.50 | $8.35 | $8.38 | $8.38 | 7,274 |
2018-05-15 | $8.35 | $8.36 | $8.16 | $8.26 | $8.26 | 10,064 |
2018-05-14 | $8.43 | $8.46 | $8.20 | $8.37 | $8.37 | 20,736 |
2018-05-11 | $8.06 | $8.31 | $8.06 | $8.28 | $8.28 | 20,800 |
2018-05-10 | $8.06 | $8.22 | $8.06 | $8.16 | $8.16 | 6,549 |
2018-05-09 | $8.24 | $8.27 | $7.90 | $8.13 | $8.13 | 92,824 |
2018-05-08 | $8.06 | $8.24 | $8.00 | $8.24 | $8.24 | 43,044 |
2018-05-07 | $7.75 | $8.20 | $7.75 | $8.00 | $8.00 | 21,634 |
2018-05-04 | $7.90 | $8.01 | $7.82 | $7.94 | $7.94 | 20,138 |
2018-05-03 | $7.87 | $7.99 | $7.74 | $7.74 | $7.74 | 16,899 |
2018-05-02 | $8.37 | $8.45 | $7.75 | $7.90 | $7.90 | 23,305 |
2018-05-01 | $7.80 | $8.06 | $7.64 | $8.04 | $8.04 | 36,156 |
2018-04-30 | $7.48 | $8.01 | $7.40 | $7.77 | $7.77 | 56,256 |
2018-04-27 | $7.35 | $7.70 | $7.21 | $7.51 | $7.51 | 43,874 |
2018-04-26 | $7.36 | $7.44 | $7.21 | $7.30 | $7.30 | 46,295 |
2018-04-25 | $7.50 | $7.50 | $7.30 | $7.45 | $7.45 | 25,915 |
2018-04-24 | $7.69 | $7.70 | $7.32 | $7.50 | $7.50 | 46,478 |
2018-04-23 | $7.79 | $7.82 | $7.57 | $7.57 | $7.57 | 40,476 |
2018-04-20 | $7.50 | $7.82 | $7.40 | $7.82 | $7.82 | 105,632 |
2018-04-19 | $7.14 | $7.68 | $7.13 | $7.50 | $7.50 | 567,125 |
2018-04-18 | $7.47 | $7.85 | $7.47 | $7.59 | $7.59 | 7,879 |
2018-04-17 | $6.62 | $7.90 | $6.62 | $7.45 | $7.45 | 72,750 |
2018-04-16 | $6.25 | $6.75 | $6.25 | $6.69 | $6.69 | 24,794 |
2018-04-13 | $6.42 | $6.42 | $5.85 | $6.24 | $6.24 | 37,561 |
2018-04-12 | $6.54 | $6.61 | $6.41 | $6.41 | $6.41 | 7,777 |
2018-04-11 | $6.71 | $6.75 | $6.43 | $6.54 | $6.54 | 29,104 |
2018-04-10 | $6.92 | $7.16 | $6.81 | $7.06 | $7.06 | 8,794 |
2018-04-09 | $7.06 | $7.06 | $6.24 | $6.90 | $6.90 | 9,593 |
2018-04-06 | $7.35 | $7.38 | $7.00 | $7.00 | $7.00 | 20,977 |
2018-04-05 | $7.51 | $7.52 | $7.28 | $7.31 | $7.31 | 14,448 |
2018-04-04 | $7.50 | $7.84 | $7.29 | $7.30 | $7.30 | 29,095 |
2018-04-03 | $7.56 | $7.59 | $7.26 | $7.30 | $7.30 | 19,204 |
2018-04-02 | $7.08 | $7.85 | $7.05 | $7.60 | $7.60 | 52,074 |
2018-03-29 | $7.04 | $7.22 | $7.04 | $7.06 | $7.06 | 14,803 |
2018-03-28 | $7.35 | $7.35 | $7.01 | $7.05 | $7.05 | 19,046 |
2018-03-27 | $7.32 | $7.51 | $7.02 | $7.39 | $7.39 | 9,717 |
2018-03-26 | $7.77 | $7.77 | $7.26 | $7.26 | $7.26 | 16,745 |
2018-03-23 | $7.69 | $7.71 | $7.57 | $7.70 | $7.70 | 5,838 |
2018-03-22 | $7.70 | $7.92 | $7.55 | $7.62 | $7.62 | 53,997 |
2018-03-21 | $7.68 | $7.73 | $7.68 | $7.73 | $7.73 | 827 |
2018-03-20 | $8.00 | $8.00 | $7.90 | $7.90 | $7.90 | 3,668 |
2018-03-19 | $7.83 | $8.02 | $7.60 | $7.72 | $7.72 | 9,896 |
2018-03-16 | $7.75 | $7.80 | $7.71 | $7.80 | $7.80 | 55,029 |
2018-03-15 | $8.08 | $8.14 | $7.92 | $7.92 | $7.92 | 12,596 |
2018-03-14 | $8.45 | $8.46 | $7.94 | $7.96 | $7.96 | 22,378 |
2018-03-13 | $7.98 | $8.36 | $7.98 | $8.10 | $8.10 | 5,978 |
2018-03-12 | $8.12 | $8.21 | $7.80 | $7.91 | $7.91 | 19,679 |
2018-03-09 | $7.88 | $8.20 | $7.88 | $8.01 | $8.01 | 8,363 |
2018-03-08 | $8.26 | $8.38 | $7.93 | $7.93 | $7.93 | 4,618 |
2018-03-07 | $8.47 | $8.50 | $8.15 | $8.21 | $8.21 | 19,473 |
2018-03-06 | $8.01 | $8.56 | $7.60 | $8.26 | $8.26 | 18,326 |
2018-03-05 | $7.55 | $7.95 | $7.55 | $7.94 | $7.94 | 13,942 |
2018-03-02 | $7.01 | $7.80 | $7.01 | $7.49 | $7.49 | 11,009 |
2018-03-01 | $7.50 | $7.50 | $7.12 | $7.15 | $7.15 | 20,884 |
2018-02-28 | $7.73 | $7.82 | $7.41 | $7.43 | $7.43 | 30,691 |
2018-02-27 | $8.65 | $8.65 | $7.57 | $7.68 | $7.68 | 64,005 |
2018-02-26 | $8.83 | $9.01 | $8.54 | $8.78 | $8.78 | 135,491 |
2018-02-23 | $7.80 | $8.85 | $7.67 | $8.85 | $8.85 | 90,474 |
2018-02-22 | $7.44 | $7.45 | $7.37 | $7.37 | $7.37 | 1,638 |
2018-02-21 | $7.40 | $7.70 | $7.40 | $7.60 | $7.60 | 16,535 |
2018-02-20 | $7.54 | $7.62 | $7.40 | $7.40 | $7.40 | 14,416 |
2018-02-16 | $7.43 | $7.70 | $7.43 | $7.70 | $7.70 | 6,627 |
2018-02-15 | $7.37 | $7.85 | $7.37 | $7.42 | $7.42 | 17,902 |
2018-02-14 | $7.77 | $7.80 | $7.40 | $7.40 | $7.40 | 26,026 |
2018-02-13 | $7.35 | $7.91 | $7.35 | $7.80 | $7.80 | 48,372 |
2018-02-12 | $7.60 | $8.06 | $7.31 | $7.31 | $7.31 | 34,590 |
2018-02-09 | $7.85 | $7.85 | $7.22 | $7.50 | $7.50 | 60,904 |
2018-02-08 | $8.09 | $8.09 | $7.78 | $7.89 | $7.89 | 15,862 |
2018-02-07 | $7.82 | $8.05 | $7.82 | $7.96 | $7.96 | 5,758 |
2018-02-06 | $7.87 | $8.22 | $7.60 | $8.21 | $8.21 | 37,795 |
2018-02-05 | $7.56 | $8.20 | $7.56 | $7.97 | $7.97 | 45,310 |
2018-02-02 | $7.45 | $7.75 | $7.45 | $7.65 | $7.65 | 19,387 |
2018-02-01 | $8.22 | $8.24 | $7.67 | $7.72 | $7.72 | 31,162 |
2018-01-31 | $8.21 | $8.25 | $8.09 | $8.24 | $8.24 | 24,695 |
2018-01-30 | $8.11 | $8.20 | $7.95 | $8.11 | $8.11 | 14,667 |
2018-01-29 | $8.14 | $8.25 | $8.13 | $8.16 | $8.16 | 11,555 |
2018-01-26 | $7.75 | $8.25 | $7.75 | $8.20 | $8.20 | 32,552 |
2018-01-25 | $8.84 | $8.84 | $7.50 | $7.62 | $7.62 | 89,438 |
2018-01-24 | $8.75 | $9.00 | $8.51 | $8.81 | $8.81 | 36,387 |
2018-01-23 | $8.54 | $8.77 | $8.54 | $8.65 | $8.65 | 20,753 |
2018-01-22 | $8.85 | $8.95 | $8.60 | $8.60 | $8.60 | 53,671 |
2018-01-19 | $8.76 | $8.90 | $8.55 | $8.86 | $8.86 | 60,822 |
2018-01-18 | $8.50 | $8.83 | $8.50 | $8.75 | $8.75 | 34,875 |
2018-01-17 | $8.39 | $8.79 | $8.39 | $8.50 | $8.50 | 32,419 |
2018-01-16 | $8.59 | $9.01 | $8.15 | $8.57 | $8.57 | 16,912 |
2018-01-12 | $8.56 | $9.61 | $8.40 | $8.76 | $8.76 | 63,356 |
2018-01-11 | $8.51 | $8.80 | $8.30 | $8.77 | $8.77 | 39,962 |
2018-01-10 | $8.59 | $8.85 | $8.18 | $8.48 | $8.48 | 17,511 |
2018-01-09 | $8.42 | $8.99 | $8.42 | $8.53 | $8.53 | 16,595 |
2018-01-08 | $8.80 | $9.05 | $8.34 | $8.43 | $8.43 | 72,328 |
2018-01-05 | $9.21 | $9.24 | $8.42 | $8.78 | $8.78 | 56,271 |
2018-01-04 | $9.08 | $9.51 | $8.92 | $9.17 | $9.17 | 173,407 |
2018-01-03 | $8.77 | $9.08 | $8.65 | $9.07 | $9.07 | 233,926 |
2018-01-02 | $8.65 | $8.87 | $8.57 | $8.65 | $8.65 | 31,497 |
2017-12-29 | $8.40 | $8.95 | $8.40 | $8.92 | $8.92 | 54,701 |
2017-12-28 | $8.45 | $8.60 | $8.35 | $8.37 | $8.37 | 111,796 |
2017-12-27 | $8.49 | $8.55 | $8.44 | $8.50 | $8.50 | 46,414 |
2017-12-26 | $8.13 | $8.50 | $8.13 | $8.44 | $8.44 | 28,315 |
2017-12-22 | $8.26 | $8.48 | $8.26 | $8.42 | $8.42 | 9,432 |
2017-12-21 | $8.38 | $8.60 | $8.30 | $8.41 | $8.41 | 26,399 |
2017-12-20 | $8.41 | $8.72 | $8.32 | $8.39 | $8.39 | 26,847 |
2017-12-19 | $8.50 | $8.67 | $8.30 | $8.54 | $8.54 | 12,926 |
2017-12-18 | $8.70 | $8.79 | $8.51 | $8.70 | $8.70 | 52,020 |
2017-12-15 | $8.95 | $8.98 | $7.96 | $8.66 | $8.66 | 68,386 |
2017-12-14 | $8.30 | $9.00 | $8.27 | $9.00 | $9.00 | 94,455 |
2017-12-13 | $8.23 | $8.89 | $8.23 | $8.63 | $8.63 | 170,627 |
2017-12-12 | $8.43 | $8.44 | $8.01 | $8.23 | $8.23 | 22,828 |
2017-12-11 | $8.44 | $8.73 | $8.27 | $8.29 | $8.29 | 17,825 |
2017-12-08 | $8.10 | $8.61 | $8.10 | $8.50 | $8.50 | 40,247 |
2017-12-07 | $7.88 | $8.15 | $7.88 | $8.15 | $8.15 | 7,964 |
2017-12-06 | $7.91 | $8.11 | $7.87 | $7.88 | $7.88 | 15,270 |
2017-12-05 | $8.27 | $8.27 | $7.90 | $8.15 | $8.15 | 67,669 |
2017-12-04 | $8.45 | $8.62 | $8.27 | $8.27 | $8.27 | 6,031 |
2017-12-01 | $8.31 | $8.46 | $8.13 | $8.46 | $8.46 | 10,904 |
2017-11-30 | $8.38 | $8.57 | $8.06 | $8.49 | $8.49 | 11,546 |
2017-11-29 | $8.10 | $8.88 | $8.00 | $8.24 | $8.24 | 17,379 |
2017-11-28 | $8.41 | $9.00 | $8.05 | $8.09 | $8.09 | 40,859 |
2017-11-27 | $9.00 | $9.00 | $8.45 | $8.46 | $8.46 | 8,249 |
2017-11-24 | $8.94 | $9.00 | $8.76 | $9.00 | $9.00 | 5,390 |
2017-11-22 | $8.71 | $9.02 | $8.71 | $8.80 | $8.80 | 5,034 |
2017-11-21 | $8.89 | $9.04 | $8.84 | $8.88 | $8.88 | 20,824 |
2017-11-20 | $8.85 | $8.95 | $8.77 | $8.84 | $8.84 | 6,437 |
2017-11-17 | $8.81 | $9.05 | $8.75 | $8.87 | $8.87 | 22,238 |
2017-11-16 | $8.61 | $9.25 | $8.60 | $8.89 | $8.89 | 68,293 |
2017-11-15 | $8.12 | $8.73 | $8.00 | $8.59 | $8.59 | 18,970 |
2017-11-14 | $8.05 | $8.13 | $8.00 | $8.07 | $8.07 | 4,370 |
2017-11-13 | $8.17 | $8.41 | $8.17 | $8.17 | $8.17 | 24,511 |
2017-11-10 | $8.19 | $8.25 | $8.06 | $8.10 | $8.10 | 10,085 |
2017-11-09 | $8.20 | $8.59 | $7.90 | $8.59 | $8.59 | 20,153 |
2017-11-08 | $8.06 | $8.36 | $7.78 | $8.03 | $8.03 | 27,417 |
2017-11-07 | $8.40 | $8.40 | $7.59 | $8.05 | $8.05 | 30,572 |
2017-11-06 | $8.75 | $8.75 | $8.06 | $8.06 | $8.06 | 23,237 |
2017-11-03 | $8.26 | $8.73 | $8.26 | $8.73 | $8.73 | 35,891 |
2017-11-02 | $8.02 | $8.55 | $7.44 | $8.26 | $8.26 | 152,701 |
2017-11-01 | $8.00 | $8.10 | $7.79 | $8.10 | $8.10 | 30,080 |
2017-10-31 | $7.90 | $8.00 | $7.52 | $7.95 | $7.95 | 24,065 |
2017-10-30 | $7.90 | $7.90 | $7.81 | $7.90 | $7.90 | 20,353 |
2017-10-27 | $7.77 | $7.90 | $7.55 | $7.90 | $7.90 | 47,647 |
2017-10-26 | $7.73 | $7.85 | $7.60 | $7.60 | $7.60 | 19,999 |
2017-10-25 | $7.70 | $7.72 | $7.33 | $7.65 | $7.65 | 1,491 |
2017-10-24 | $7.95 | $8.00 | $7.70 | $7.83 | $7.83 | 26,380 |
2017-10-23 | $7.93 | $7.95 | $7.75 | $7.95 | $7.95 | 11,019 |
2017-10-20 | $7.70 | $7.94 | $7.70 | $7.90 | $7.90 | 21,083 |
2017-10-19 | $7.70 | $7.72 | $7.53 | $7.71 | $7.71 | 26,876 |
2017-10-18 | $7.69 | $7.90 | $7.69 | $7.79 | $7.79 | 4,907 |
2017-10-17 | $7.71 | $7.90 | $7.32 | $7.90 | $7.90 | 16,957 |
2017-10-16 | $7.65 | $7.84 | $7.61 | $7.81 | $7.81 | 15,331 |
2017-10-13 | $7.73 | $7.83 | $7.59 | $7.71 | $7.71 | 6,840 |
2017-10-12 | $7.50 | $7.74 | $6.90 | $7.73 | $7.73 | 16,515 |
2017-10-11 | $7.80 | $8.00 | $7.30 | $7.50 | $7.50 | 77,889 |
2017-10-10 | $7.61 | $8.92 | $7.59 | $7.88 | $7.88 | 88,647 |
2017-10-09 | $7.40 | $7.55 | $7.23 | $7.52 | $7.52 | 34,160 |
2017-10-06 | $7.00 | $7.42 | $7.00 | $7.28 | $7.28 | 72,052 |
2017-10-05 | $6.65 | $6.90 | $6.62 | $6.69 | $6.69 | 26,678 |
2017-10-04 | $6.52 | $6.83 | $6.50 | $6.72 | $6.72 | 14,218 |
2017-10-03 | $6.26 | $6.80 | $6.26 | $6.51 | $6.51 | 27,525 |
2017-10-02 | $6.21 | $6.33 | $6.19 | $6.33 | $6.33 | 17,339 |
2017-09-29 | $6.24 | $6.33 | $6.15 | $6.28 | $6.28 | 21,515 |
2017-09-28 | $6.27 | $6.27 | $6.15 | $6.18 | $6.18 | 4,032 |
2017-09-27 | $6.06 | $6.25 | $6.06 | $6.12 | $6.12 | 3,586 |
2017-09-26 | $6.30 | $6.31 | $5.90 | $6.25 | $6.25 | 173,485 |
2017-09-25 | $6.35 | $6.35 | $6.16 | $6.29 | $6.29 | 16,464 |
2017-09-22 | $6.25 | $6.42 | $6.05 | $6.35 | $6.35 | 10,668 |
2017-09-21 | $6.45 | $6.45 | $6.25 | $6.33 | $6.33 | 8,875 |
2017-09-20 | $6.22 | $6.49 | $6.10 | $6.29 | $6.29 | 15,116 |
2017-09-19 | $6.62 | $6.62 | $6.12 | $6.21 | $6.21 | 17,804 |
2017-09-18 | $6.70 | $6.78 | $6.46 | $6.46 | $6.46 | 35,658 |
2017-09-15 | $6.50 | $7.03 | $5.93 | $6.77 | $6.77 | 96,513 |
2017-09-14 | $6.94 | $7.20 | $5.66 | $6.93 | $6.93 | 57,345 |
2017-09-13 | $7.05 | $7.25 | $6.94 | $6.94 | $6.94 | 60,422 |
2017-09-12 | $7.24 | $7.25 | $6.95 | $7.20 | $7.20 | 37,030 |
2017-09-11 | $7.25 | $7.50 | $6.75 | $6.98 | $6.98 | 49,505 |
2017-09-08 | $6.98 | $7.19 | $6.98 | $7.10 | $7.10 | 44,195 |
2017-09-07 | $6.67 | $7.21 | $6.63 | $6.91 | $6.91 | 51,180 |
2017-09-06 | $6.06 | $6.75 | $5.82 | $6.70 | $6.70 | 34,720 |
2017-09-05 | $5.98 | $6.20 | $5.56 | $5.85 | $5.85 | 65,696 |
2017-09-01 | $6.10 | $6.12 | $5.87 | $5.99 | $5.99 | 8,680 |
2017-08-31 | $5.35 | $6.08 | $5.35 | $5.88 | $5.88 | 14,623 |
2017-08-30 | $5.49 | $6.00 | $5.46 | $5.50 | $5.50 | 25,887 |
2017-08-29 | $5.73 | $5.88 | $5.40 | $5.55 | $5.55 | 18,433 |
2017-08-28 | $5.70 | $6.00 | $5.40 | $5.69 | $5.69 | 17,447 |
2017-08-25 | $5.68 | $6.00 | $5.68 | $5.75 | $5.75 | 23,866 |
2017-08-24 | $5.99 | $6.00 | $5.67 | $5.97 | $5.97 | 9,540 |
2017-08-23 | $5.83 | $6.00 | $5.66 | $5.98 | $5.98 | 17,086 |
2017-08-22 | $5.82 | $5.83 | $5.65 | $5.83 | $5.83 | 20,637 |
2017-08-21 | $5.99 | $6.10 | $5.75 | $5.95 | $5.95 | 30,241 |
2017-08-18 | $5.92 | $6.00 | $5.88 | $6.00 | $6.00 | 2,257 |
2017-08-17 | $6.10 | $6.10 | $6.10 | $6.10 | $6.10 | 38 |
2017-08-16 | $5.84 | $6.10 | $5.84 | $6.10 | $6.10 | 6,446 |
2017-08-15 | $5.83 | $6.10 | $5.75 | $5.85 | $5.85 | 13,417 |
2017-08-14 | $5.98 | $5.99 | $5.88 | $5.97 | $5.97 | 16,443 |
2017-08-11 | $5.82 | $6.10 | $5.77 | $6.10 | $6.10 | 19,755 |
2017-08-10 | $6.10 | $6.10 | $6.10 | $6.10 | $6.10 | 0 |
2017-08-09 | $6.15 | $6.16 | $6.05 | $6.10 | $6.10 | 5,319 |
2017-08-08 | $6.36 | $6.40 | $6.13 | $6.22 | $6.22 | 2,620 |
2017-08-07 | $5.75 | $6.33 | $5.75 | $6.32 | $6.32 | 17,614 |
2017-08-04 | $6.36 | $6.41 | $6.07 | $6.23 | $6.23 | 7,251 |
2017-08-03 | $6.88 | $6.88 | $6.32 | $6.34 | $6.34 | 5,592 |
2017-08-02 | $6.50 | $6.55 | $6.50 | $6.50 | $6.50 | 9,665 |
2017-08-01 | $6.65 | $6.85 | $6.55 | $6.85 | $6.85 | 8,521 |
2017-07-31 | $6.00 | $6.75 | $6.00 | $6.50 | $6.50 | 14,362 |
2017-07-28 | $6.25 | $6.27 | $6.00 | $6.05 | $6.05 | 4,062 |
2017-07-27 | $6.25 | $6.80 | $5.50 | $6.20 | $6.20 | 62,662 |
2017-07-26 | $7.02 | $7.02 | $5.85 | $6.25 | $6.25 | 41,463 |
2017-07-25 | $7.00 | $7.02 | $6.79 | $7.02 | $7.02 | 5,389 |
2017-07-24 | $6.80 | $7.05 | $6.80 | $7.00 | $7.00 | 15,836 |
2017-07-21 | $6.89 | $6.90 | $6.50 | $6.79 | $6.79 | 9,539 |
2017-07-20 | $6.83 | $7.21 | $6.50 | $6.75 | $6.75 | 7,446 |
2017-07-19 | $6.95 | $7.15 | $6.10 | $6.90 | $6.90 | 18,300 |
2017-07-18 | $7.17 | $7.17 | $7.17 | $7.17 | $7.17 | 2,109 |
2017-07-17 | $7.01 | $7.17 | $7.01 | $7.17 | $7.17 | 1,815 |
2017-07-14 | $7.25 | $7.25 | $7.00 | $7.17 | $7.17 | 3,895 |
2017-07-13 | $7.18 | $7.18 | $7.18 | $7.18 | $7.18 | 0 |
2017-07-12 | $7.18 | $7.29 | $7.18 | $7.18 | $7.18 | 1,534 |
2017-07-11 | $7.25 | $7.25 | $7.18 | $7.18 | $7.18 | 1,272 |
2017-07-10 | $7.25 | $7.45 | $7.05 | $7.45 | $7.45 | 3,760 |
2017-07-07 | $7.50 | $7.50 | $7.49 | $7.49 | $7.49 | 1,389 |
2017-07-06 | $7.55 | $7.55 | $7.45 | $7.50 | $7.50 | 9,900 |
2017-07-05 | $7.45 | $7.75 | $7.45 | $7.50 | $7.50 | 16,580 |
2017-07-03 | $7.20 | $7.45 | $7.10 | $7.45 | $7.45 | 4,722 |
2017-06-30 | $7.12 | $7.18 | $7.12 | $7.12 | $7.12 | 2,424 |
2017-06-29 | $6.95 | $7.12 | $6.95 | $7.04 | $7.04 | 6,080 |
2017-06-28 | $6.90 | $7.00 | $6.90 | $6.90 | $6.90 | 1,320 |
2017-06-27 | $7.10 | $7.10 | $6.90 | $6.90 | $6.90 | 6,118 |
2017-06-26 | $6.82 | $7.00 | $6.82 | $6.95 | $6.95 | 9,756 |
2017-06-23 | $6.75 | $6.75 | $6.72 | $6.75 | $6.75 | 1,500 |
2017-06-22 | $6.50 | $6.50 | $6.50 | $6.50 | $6.50 | 6,289 |
2017-06-21 | $6.50 | $6.75 | $6.49 | $6.75 | $6.75 | 5,809 |
2017-06-20 | $6.50 | $6.50 | $6.35 | $6.50 | $6.50 | 638 |
2017-06-19 | $6.49 | $6.49 | $6.35 | $6.49 | $6.49 | 8,417 |
2017-06-16 | $6.45 | $6.49 | $6.40 | $6.49 | $6.49 | 9,046 |
2017-06-15 | $6.15 | $6.22 | $6.15 | $6.22 | $6.22 | 2,739 |
2017-06-14 | $6.24 | $6.24 | $6.20 | $6.20 | $6.20 | 265 |
2017-06-13 | $6.20 | $6.24 | $6.20 | $6.24 | $6.24 | 1,351 |
2017-06-12 | $6.20 | $6.24 | $6.20 | $6.24 | $6.24 | 1,800 |
2017-06-09 | $6.25 | $6.30 | $6.25 | $6.28 | $6.28 | 1,435 |
2017-06-08 | $6.45 | $6.47 | $6.30 | $6.30 | $6.30 | 14,646 |
2017-06-07 | $6.68 | $6.68 | $6.46 | $6.46 | $6.46 | 1,166 |
2017-06-06 | $6.55 | $6.55 | $6.45 | $6.45 | $6.45 | 2,687 |
2017-06-05 | $6.70 | $6.70 | $6.50 | $6.67 | $6.67 | 7,620 |
2017-06-02 | $6.50 | $6.70 | $6.50 | $6.70 | $6.70 | 20,239 |
2017-06-01 | $6.22 | $7.00 | $6.22 | $6.70 | $6.70 | 21,667 |
2017-05-31 | $6.00 | $6.18 | $6.00 | $6.18 | $6.18 | 12,040 |
2017-05-30 | $6.00 | $6.00 | $5.95 | $5.95 | $5.95 | 4,020 |
2017-05-26 | $5.98 | $6.00 | $5.98 | $5.98 | $5.98 | 1,581 |
2017-05-25 | $5.90 | $6.00 | $5.85 | $5.85 | $5.85 | 8,820 |
2017-05-24 | $5.95 | $6.00 | $5.65 | $5.90 | $5.90 | 3,834 |
2017-05-23 | $5.50 | $6.00 | $5.50 | $5.85 | $5.85 | 17,031 |
2017-05-22 | $5.49 | $5.49 | $5.35 | $5.36 | $5.36 | 4,363 |
2017-05-19 | $5.44 | $5.80 | $5.40 | $5.45 | $5.45 | 15,922 |
2017-05-18 | $5.02 | $5.30 | $5.02 | $5.30 | $5.30 | 10,864 |
2017-05-17 | $4.99 | $5.20 | $4.85 | $5.20 | $5.20 | 5,017 |
2017-05-16 | $4.85 | $5.17 | $4.85 | $5.17 | $5.17 | 736 |
2017-05-15 | $4.79 | $5.10 | $4.79 | $5.10 | $5.10 | 7,754 |
2017-05-12 | $5.02 | $5.02 | $4.88 | $4.90 | $4.90 | 2,117 |
2017-05-11 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 39 |
2017-05-10 | $4.95 | $5.00 | $4.95 | $5.00 | $5.00 | 1,841 |
2017-05-09 | $4.80 | $4.94 | $4.80 | $4.94 | $4.94 | 680 |
2017-05-08 | $5.06 | $5.06 | $4.62 | $4.74 | $4.74 | 10,330 |
2017-05-05 | $5.03 | $5.10 | $4.76 | $4.88 | $4.88 | 7,872 |
2017-05-04 | $5.03 | $5.14 | $5.02 | $5.03 | $5.03 | 5,766 |
2017-05-03 | $5.25 | $5.25 | $5.09 | $5.10 | $5.10 | 12,016 |
2017-05-02 | $5.10 | $5.25 | $5.05 | $5.20 | $5.20 | 20,412 |
2017-05-01 | $4.90 | $5.17 | $4.90 | $4.95 | $4.95 | 27,792 |
2017-04-28 | $4.60 | $4.89 | $4.50 | $4.89 | $4.89 | 6,423 |
2017-04-27 | $4.72 | $4.72 | $4.62 | $4.65 | $4.65 | 4,092 |
2017-04-26 | $4.62 | $4.80 | $4.61 | $4.68 | $4.68 | 5,134 |
2017-04-25 | $4.69 | $4.93 | $4.69 | $4.90 | $4.90 | 12,490 |
2017-04-24 | $4.97 | $4.98 | $4.56 | $4.56 | $4.56 | 26,757 |
2017-04-21 | $4.99 | $5.00 | $4.97 | $4.97 | $4.97 | 1,432 |
2017-04-20 | $4.90 | $4.97 | $4.87 | $4.95 | $4.95 | 8,348 |
2017-04-19 | $4.48 | $4.94 | $4.45 | $4.91 | $4.91 | 31,457 |
2017-04-18 | $4.38 | $4.42 | $4.20 | $4.42 | $4.42 | 6,783 |
2017-04-17 | $4.38 | $4.38 | $4.28 | $4.38 | $4.38 | 10,839 |
2017-04-13 | $4.35 | $4.42 | $4.32 | $4.32 | $4.32 | 6,228 |
2017-04-12 | $4.30 | $4.35 | $4.28 | $4.35 | $4.35 | 14,093 |
2017-04-11 | $4.25 | $4.32 | $4.15 | $4.20 | $4.20 | 4,441 |
2017-04-10 | $4.11 | $4.40 | $4.10 | $4.30 | $4.30 | 56,255 |
2017-04-07 | $3.96 | $3.96 | $3.92 | $3.92 | $3.92 | 2,282 |
2017-04-06 | $4.02 | $4.02 | $3.95 | $4.00 | $4.00 | 2,704 |
2017-04-05 | $4.15 | $4.18 | $4.02 | $4.02 | $4.02 | 1,840 |
2017-04-04 | $4.18 | $4.18 | $4.10 | $4.10 | $4.10 | 4,252 |
2017-04-03 | $4.15 | $4.21 | $4.15 | $4.18 | $4.18 | 17,829 |
2017-03-31 | $3.96 | $4.30 | $3.95 | $4.12 | $4.12 | 5,385 |
2017-03-30 | $4.20 | $4.20 | $3.89 | $3.96 | $3.96 | 32,071 |
2017-03-29 | $4.28 | $4.30 | $4.20 | $4.20 | $4.20 | 4,411 |
2017-03-28 | $4.28 | $4.33 | $4.28 | $4.33 | $4.33 | 2,410 |
2017-03-27 | $4.25 | $4.25 | $4.20 | $4.20 | $4.20 | 1,300 |
2017-03-24 | $4.09 | $4.45 | $4.09 | $4.15 | $4.15 | 14,314 |
2017-03-23 | $4.05 | $4.05 | $4.00 | $4.05 | $4.05 | 7,276 |
2017-03-22 | $4.15 | $4.15 | $3.78 | $4.05 | $4.05 | 23,595 |
2017-03-21 | $4.25 | $4.25 | $4.15 | $4.15 | $4.15 | 10,024 |
2017-03-20 | $4.33 | $4.40 | $4.33 | $4.33 | $4.33 | 804 |
2017-03-17 | $4.25 | $4.65 | $4.25 | $4.50 | $4.50 | 4,330 |
2017-03-16 | $4.67 | $4.67 | $4.25 | $4.50 | $4.50 | 7,582 |
2017-03-15 | $4.68 | $4.72 | $4.49 | $4.70 | $4.70 | 23,773 |
2017-03-14 | $4.61 | $4.85 | $4.60 | $4.65 | $4.65 | 64,971 |
2017-03-13 | $4.15 | $4.82 | $4.10 | $4.64 | $4.64 | 73,649 |
2017-03-10 | $4.00 | $4.20 | $4.00 | $4.07 | $4.07 | 54,761 |
2017-03-09 | $3.75 | $3.85 | $3.60 | $3.75 | $3.75 | 19,699 |
2017-03-08 | $3.65 | $3.82 | $3.62 | $3.74 | $3.74 | 52,328 |
2017-03-07 | $3.70 | $3.73 | $3.70 | $3.72 | $3.72 | 26,597 |
2017-03-06 | $3.62 | $3.74 | $3.62 | $3.70 | $3.70 | 46,439 |
2017-03-03 | $3.54 | $3.65 | $3.54 | $3.60 | $3.60 | 15,056 |
2017-03-02 | $3.56 | $3.56 | $3.56 | $3.56 | $3.56 | 100 |
2017-03-01 | $3.56 | $3.56 | $3.56 | $3.56 | $3.56 | 300 |
2017-02-28 | $3.58 | $3.58 | $3.57 | $3.58 | $3.58 | 8,817 |
2017-02-27 | $3.65 | $3.65 | $3.57 | $3.65 | $3.65 | 8,191 |
2017-02-24 | $3.59 | $3.75 | $3.59 | $3.65 | $3.65 | 7,105 |
2017-02-23 | $3.58 | $3.75 | $3.55 | $3.57 | $3.57 | 45,766 |
2017-02-22 | $3.60 | $3.61 | $3.55 | $3.55 | $3.55 | 14,423 |
2017-02-21 | $3.20 | $3.85 | $3.20 | $3.65 | $3.65 | 47,700 |
2017-02-17 | $3.25 | $3.40 | $3.05 | $3.20 | $3.20 | 21,722 |
2017-02-16 | $3.35 | $3.35 | $3.26 | $3.35 | $3.35 | 5,977 |
2017-02-15 | $3.40 | $3.40 | $3.40 | $3.40 | $3.40 | 1,490 |
2017-02-14 | $3.42 | $3.42 | $3.31 | $3.31 | $3.31 | 16,465 |
2017-02-13 | $3.45 | $3.45 | $3.40 | $3.42 | $3.42 | 6,766 |
2017-02-10 | $3.52 | $3.52 | $3.45 | $3.45 | $3.45 | 14,753 |
2017-02-09 | $3.65 | $3.75 | $3.55 | $3.55 | $3.55 | 10,506 |
2017-02-08 | $3.64 | $4.00 | $3.50 | $3.50 | $3.50 | 21,723 |
2017-02-07 | $3.60 | $3.63 | $3.59 | $3.60 | $3.60 | 22,474 |
2017-02-06 | $3.50 | $3.60 | $3.48 | $3.48 | $3.48 | 3,148 |
2017-02-03 | $3.57 | $3.60 | $3.55 | $3.55 | $3.55 | 3,849 |
2017-02-02 | $3.60 | $3.60 | $3.55 | $3.55 | $3.55 | 577 |
2017-02-01 | $3.60 | $3.63 | $3.60 | $3.63 | $3.63 | 15,019 |
2017-01-31 | $3.61 | $3.65 | $3.55 | $3.65 | $3.65 | 5,797 |
2017-01-30 | $3.40 | $3.60 | $3.40 | $3.58 | $3.58 | 21,491 |
2017-01-27 | $3.48 | $3.48 | $3.48 | $3.48 | $3.48 | 409 |
2017-01-26 | $3.50 | $3.50 | $3.50 | $3.50 | $3.50 | 16,834 |
2017-01-25 | $3.51 | $3.51 | $3.43 | $3.50 | $3.50 | 9,467 |
2017-01-24 | $3.60 | $3.69 | $3.45 | $3.51 | $3.51 | 24,139 |
2017-01-23 | $3.60 | $3.60 | $3.60 | $3.60 | $3.60 | 12,086 |
2017-01-20 | $3.50 | $3.65 | $3.50 | $3.55 | $3.55 | 38,892 |
2017-01-19 | $3.50 | $3.50 | $3.50 | $3.50 | $3.50 | 59 |
2017-01-18 | $3.55 | $3.55 | $3.50 | $3.50 | $3.50 | 14,154 |
2017-01-17 | $3.63 | $3.69 | $3.63 | $3.69 | $3.69 | 3,193 |
2017-01-13 | $3.55 | $3.75 | $3.48 | $3.75 | $3.75 | 16,591 |
2017-01-12 | $3.55 | $3.55 | $3.52 | $3.52 | $3.52 | 6,958 |
2017-01-11 | $3.50 | $3.80 | $3.15 | $3.40 | $3.40 | 4,845 |
2017-01-10 | $3.90 | $3.90 | $3.50 | $3.60 | $3.60 | 972 |
2017-01-09 | $0.27 | $0.29 | $0.27 | $0.28 | $3.41 | 9,901 |
2017-01-06 | $0.28 | $0.29 | $0.23 | $0.27 | $3.24 | 59,998 |
2017-01-05 | $0.28 | $0.29 | $0.28 | $0.29 | $3.42 | 4,138 |
2017-01-04 | $0.28 | $0.29 | $0.28 | $0.29 | $3.42 | 2,791 |
2017-01-03 | $0.29 | $0.29 | $0.28 | $0.28 | $3.36 | 1,908 |
2016-12-30 | $0.28 | $0.29 | $0.28 | $0.29 | $3.43 | 5,181 |
2016-12-29 | $0.29 | $0.30 | $0.26 | $0.29 | $3.42 | 94,632 |
2016-12-28 | $0.31 | $0.31 | $0.28 | $0.29 | $3.51 | 53,904 |
2016-12-27 | $0.31 | $0.31 | $0.31 | $0.31 | $3.72 | 3,368 |
2016-12-23 | $0.31 | $0.31 | $0.31 | $0.31 | $3.72 | 1,308 |
2016-12-22 | $0.31 | $0.31 | $0.31 | $0.31 | $3.69 | 211 |
2016-12-21 | $0.32 | $0.33 | $0.31 | $0.31 | $3.72 | 991 |
2016-12-20 | $0.31 | $0.31 | $0.31 | $0.31 | $3.77 | 470 |
2016-12-19 | $0.30 | $0.32 | $0.30 | $0.31 | $3.76 | 4,061 |
2016-12-16 | $0.31 | $0.31 | $0.29 | $0.29 | $3.51 | 8,645 |
2016-12-15 | $0.30 | $0.31 | $0.30 | $0.31 | $3.72 | 9,240 |
2016-12-14 | $0.32 | $0.32 | $0.28 | $0.30 | $3.57 | 5,008 |
2016-12-13 | $0.30 | $0.37 | $0.30 | $0.32 | $3.84 | 70,846 |
2016-12-12 | $0.31 | $0.32 | $0.30 | $0.32 | $3.84 | 9,377 |
2016-12-09 | $0.30 | $0.34 | $0.30 | $0.31 | $3.72 | 33,666 |
2016-12-08 | $0.32 | $0.32 | $0.30 | $0.30 | $3.60 | 12,756 |
2016-12-07 | $0.28 | $0.33 | $0.28 | $0.32 | $3.78 | 21,761 |
2016-12-06 | $0.27 | $0.28 | $0.27 | $0.27 | $3.24 | 4,054 |
2016-12-05 | $0.27 | $0.28 | $0.27 | $0.27 | $3.24 | 11,065 |
2016-12-02 | $0.26 | $0.26 | $0.26 | $0.26 | $3.12 | 3,258 |
2016-12-01 | $0.27 | $0.27 | $0.26 | $0.26 | $3.12 | 9,247 |
2016-11-30 | $0.26 | $0.26 | $0.26 | $0.26 | $3.12 | 2,286 |
2016-11-29 | $0.26 | $0.28 | $0.26 | $0.27 | $3.18 | 2,766 |
2016-11-28 | $0.27 | $0.28 | $0.27 | $0.27 | $3.24 | 8,650 |
2016-11-25 | $0.28 | $0.28 | $0.27 | $0.28 | $3.30 | 912 |
2016-11-23 | $0.28 | $0.28 | $0.27 | $0.27 | $3.24 | 687 |
2016-11-22 | $0.28 | $0.28 | $0.27 | $0.28 | $3.30 | 9,224 |
2016-11-21 | $0.27 | $0.27 | $0.27 | $0.27 | $3.24 | 2,384 |
2016-11-18 | $0.27 | $0.27 | $0.27 | $0.27 | $3.23 | 23,476 |
2016-11-17 | $0.26 | $0.27 | $0.26 | $0.27 | $3.24 | 16,991 |
2016-11-16 | $0.26 | $0.28 | $0.26 | $0.27 | $3.18 | 4,843 |
2016-11-15 | $0.26 | $0.28 | $0.25 | $0.26 | $3.13 | 7,575 |
2016-11-14 | $0.25 | $0.25 | $0.25 | $0.25 | $3.00 | 108 |
2016-11-11 | $0.27 | $0.27 | $0.25 | $0.25 | $3.00 | 1,458 |
2016-11-10 | $0.27 | $0.27 | $0.24 | $0.25 | $3.00 | 18,545 |
2016-11-09 | $0.27 | $0.28 | $0.27 | $0.28 | $3.36 | 1,309 |
2016-11-08 | $0.25 | $0.26 | $0.25 | $0.26 | $3.12 | 3,072 |
2016-11-07 | $0.25 | $0.26 | $0.25 | $0.25 | $3.00 | 3,867 |
2016-11-04 | $0.25 | $0.25 | $0.24 | $0.25 | $3.00 | 170,130 |
2016-11-03 | $0.25 | $0.25 | $0.25 | $0.25 | $3.00 | 110,830 |
2016-11-02 | $0.25 | $0.26 | $0.25 | $0.25 | $3.02 | 2,629 |
2016-11-01 | $0.24 | $0.25 | $0.24 | $0.25 | $2.94 | 93 |
2016-10-31 | $0.24 | $0.25 | $0.24 | $0.25 | $3.00 | 6,273 |
2016-10-28 | $0.26 | $0.26 | $0.25 | $0.26 | $3.11 | 383 |
2016-10-27 | $0.25 | $0.25 | $0.25 | $0.25 | $3.00 | 1,599 |
2016-10-26 | $0.25 | $0.26 | $0.25 | $0.26 | $3.12 | 6,344 |
2016-10-25 | $0.25 | $0.25 | $0.25 | $0.25 | $3.00 | 2,626 |
2016-10-24 | $0.26 | $0.27 | $0.25 | $0.26 | $3.12 | 9,922 |
2016-10-21 | $0.26 | $0.27 | $0.25 | $0.25 | $3.00 | 1,158 |
2016-10-20 | $0.28 | $0.28 | $0.25 | $0.27 | $3.24 | 27,742 |
2016-10-19 | $0.28 | $0.28 | $0.26 | $0.27 | $3.24 | 14,694 |
2016-10-18 | $0.23 | $0.28 | $0.23 | $0.27 | $3.24 | 62,000 |
2016-10-17 | $0.24 | $0.24 | $0.22 | $0.23 | $2.71 | 1,360 |
2016-10-14 | $0.24 | $0.24 | $0.22 | $0.23 | $2.70 | 14,466 |
2016-10-13 | $0.22 | $0.24 | $0.22 | $0.23 | $2.76 | 8,974 |
2016-10-12 | $0.23 | $0.23 | $0.22 | $0.22 | $2.67 | 4,466 |
2016-10-11 | $0.23 | $0.23 | $0.22 | $0.22 | $2.69 | 149 |
2016-10-10 | $0.23 | $0.23 | $0.22 | $0.22 | $2.69 | 795 |
2016-10-07 | $0.22 | $0.23 | $0.22 | $0.22 | $2.64 | 30,541 |
2016-10-06 | $0.22 | $0.22 | $0.22 | $0.22 | $2.66 | 230 |
2016-10-05 | $0.22 | $0.22 | $0.22 | $0.22 | $2.61 | 4,023 |
2016-10-04 | $0.23 | $0.23 | $0.22 | $0.22 | $2.60 | 6,745 |
2016-10-03 | $0.23 | $0.23 | $0.22 | $0.23 | $2.76 | 8,188 |
2016-09-30 | $0.21 | $0.23 | $0.21 | $0.23 | $2.75 | 32,232 |
2016-09-29 | $0.21 | $0.22 | $0.21 | $0.22 | $2.58 | 182 |
2016-09-28 | $0.22 | $0.22 | $0.21 | $0.21 | $2.56 | 799 |
2016-09-27 | $0.21 | $0.22 | $0.21 | $0.22 | $2.64 | 1,358 |
2016-09-26 | $0.22 | $0.22 | $0.22 | $0.22 | $2.58 | 416 |
2016-09-23 | $0.22 | $0.22 | $0.22 | $0.22 | $2.62 | 208 |
2016-09-22 | $0.22 | $0.22 | $0.21 | $0.22 | $2.64 | 17,462 |
2016-09-21 | $0.22 | $0.22 | $0.21 | $0.22 | $2.58 | 171,394 |
2016-09-20 | $0.21 | $0.23 | $0.21 | $0.22 | $2.66 | 6,321 |
2016-09-19 | $0.22 | $0.22 | $0.21 | $0.22 | $2.58 | 8,545 |
2016-09-16 | $0.23 | $0.23 | $0.21 | $0.22 | $2.64 | 46,718 |
2016-09-15 | $0.23 | $0.23 | $0.22 | $0.23 | $2.75 | 35,236 |
2016-09-14 | $0.21 | $0.23 | $0.21 | $0.23 | $2.70 | 29,502 |
2016-09-13 | $0.21 | $0.22 | $0.21 | $0.21 | $2.52 | 26,538 |
2016-09-12 | $0.22 | $0.22 | $0.21 | $0.21 | $2.52 | 49,281 |
2016-09-09 | $0.21 | $0.22 | $0.20 | $0.21 | $2.52 | 58,843 |
2016-09-08 | $0.22 | $0.22 | $0.20 | $0.21 | $2.52 | 99,369 |
2016-09-07 | $0.21 | $0.22 | $0.20 | $0.22 | $2.64 | 72,610 |
2016-09-06 | $0.19 | $0.20 | $0.19 | $0.20 | $2.40 | 62,985 |
2016-09-02 | $0.20 | $0.20 | $0.18 | $0.19 | $2.28 | 45,357 |
2016-09-01 | $0.17 | $0.19 | $0.17 | $0.19 | $2.22 | 19,875 |
2016-08-31 | $0.17 | $0.19 | $0.17 | $0.17 | $1.99 | 10,221 |
2016-08-30 | $0.17 | $0.18 | $0.17 | $0.17 | $1.98 | 31,714 |
2016-08-29 | $0.18 | $0.18 | $0.17 | $0.17 | $2.04 | 31,293 |
2016-08-26 | $0.17 | $0.17 | $0.17 | $0.17 | $2.04 | 13,004 |
2016-08-25 | $0.18 | $0.19 | $0.17 | $0.17 | $2.05 | 32,686 |
2016-08-24 | $0.18 | $0.18 | $0.18 | $0.18 | $2.16 | 1,868 |
2016-08-23 | $0.17 | $0.18 | $0.17 | $0.18 | $2.10 | 14,512 |
2016-08-22 | $0.15 | $0.17 | $0.15 | $0.17 | $2.04 | 18,309 |
2016-08-19 | $0.15 | $0.15 | $0.15 | $0.15 | $1.81 | 15,643 |
2016-08-18 | $0.15 | $0.15 | $0.15 | $0.15 | $1.80 | 25,632 |
2016-08-17 | $0.14 | $0.15 | $0.14 | $0.15 | $1.83 | 6,929 |
2016-08-16 | $0.15 | $0.15 | $0.14 | $0.14 | $1.68 | 35,281 |
2016-08-15 | $0.15 | $0.16 | $0.15 | $0.15 | $1.85 | 34,733 |
2016-08-12 | $0.16 | $0.16 | $0.16 | $0.16 | $1.86 | 13,453 |
2016-08-11 | $0.15 | $0.16 | $0.14 | $0.16 | $1.93 | 25,916 |
2016-08-10 | $0.14 | $0.15 | $0.14 | $0.15 | $1.76 | 3,391 |
2016-08-09 | $0.14 | $0.14 | $0.14 | $0.14 | $1.68 | 5,116 |
2016-08-08 | $0.14 | $0.14 | $0.14 | $0.14 | $1.68 | 7,177 |
2016-08-05 | $0.14 | $0.14 | $0.14 | $0.14 | $1.68 | 833 |
2016-08-04 | $0.15 | $0.15 | $0.13 | $0.14 | $1.68 | 17,331 |
2016-08-03 | $0.16 | $0.16 | $0.14 | $0.15 | $1.74 | 8,094 |
2016-08-02 | $0.15 | $0.15 | $0.15 | $0.15 | $1.81 | 28,552 |
2016-08-01 | $0.15 | $0.15 | $0.15 | $0.15 | $1.81 | 13,509 |
2016-07-29 | $0.15 | $0.15 | $0.15 | $0.15 | $1.76 | 22,361 |
2016-07-28 | $0.14 | $0.16 | $0.14 | $0.15 | $1.80 | 34,463 |
2016-07-27 | $0.14 | $0.14 | $0.14 | $0.14 | $1.68 | 8,168 |
2016-07-26 | $0.14 | $0.14 | $0.13 | $0.14 | $1.68 | 22,801 |
2016-07-25 | $0.14 | $0.15 | $0.14 | $0.14 | $1.68 | 9,289 |
2016-07-22 | $0.15 | $0.15 | $0.14 | $0.14 | $1.70 | 28,399 |
2016-07-21 | $0.15 | $0.15 | $0.14 | $0.15 | $1.74 | 16,785 |
2016-07-20 | $0.15 | $0.15 | $0.15 | $0.15 | $1.74 | 23,870 |
2016-07-19 | $0.15 | $0.15 | $0.15 | $0.15 | $1.82 | 3,820 |
2016-07-18 | $0.17 | $0.17 | $0.15 | $0.15 | $1.80 | 41,146 |
2016-07-15 | $0.15 | $0.15 | $0.15 | $0.15 | $1.79 | 8,983 |
2016-07-14 | $0.15 | $0.15 | $0.14 | $0.15 | $1.74 | 61,351 |
2016-07-13 | $0.15 | $0.15 | $0.15 | $0.15 | $1.77 | 7,871 |
2016-07-12 | $0.15 | $0.15 | $0.15 | $0.15 | $1.77 | 33,300 |
2016-07-11 | $0.15 | $0.15 | $0.15 | $0.15 | $1.80 | 3,780 |
2016-07-08 | $0.15 | $0.15 | $0.15 | $0.15 | $1.80 | 16,580 |
2016-07-07 | $0.16 | $0.16 | $0.16 | $0.16 | $1.86 | 10,974 |
2016-07-06 | $0.16 | $0.17 | $0.15 | $0.15 | $1.80 | 19,816 |
2016-07-05 | $0.16 | $0.16 | $0.15 | $0.15 | $1.80 | 34,296 |
2016-07-01 | $0.16 | $0.16 | $0.15 | $0.16 | $1.87 | 42,781 |
2016-06-30 | $0.15 | $0.16 | $0.15 | $0.16 | $1.92 | 25,833 |
2016-06-29 | $0.15 | $0.16 | $0.15 | $0.15 | $1.83 | 63,584 |
2016-06-28 | $0.15 | $0.16 | $0.15 | $0.15 | $1.82 | 22,437 |
2016-06-27 | $0.16 | $0.17 | $0.15 | $0.15 | $1.81 | 14,508 |
2016-06-24 | $0.16 | $0.16 | $0.16 | $0.16 | $1.92 | 1,116 |
2016-06-23 | $0.16 | $0.16 | $0.16 | $0.16 | $1.93 | 299 |
2016-06-22 | $0.17 | $0.17 | $0.17 | $0.17 | $1.99 | 499 |
2016-06-21 | $0.17 | $0.17 | $0.17 | $0.17 | $1.99 | 752 |
2016-06-20 | $0.17 | $0.17 | $0.16 | $0.16 | $1.92 | 17,033 |
2016-06-17 | $0.17 | $0.17 | $0.16 | $0.17 | $1.98 | 7,290 |
2016-06-16 | $0.17 | $0.17 | $0.16 | $0.17 | $2.01 | 5,049 |
2016-06-15 | $0.17 | $0.17 | $0.17 | $0.17 | $2.01 | 0 |
2016-06-14 | $0.16 | $0.17 | $0.16 | $0.17 | $2.01 | 3,253 |
2016-06-13 | $0.16 | $0.16 | $0.16 | $0.16 | $1.92 | 10,558 |
2016-06-10 | $0.17 | $0.17 | $0.16 | $0.16 | $1.97 | 2,174 |
2016-06-09 | $0.17 | $0.17 | $0.17 | $0.17 | $2.01 | 74 |
2016-06-08 | $0.17 | $0.17 | $0.16 | $0.16 | $1.92 | 2,558 |
2016-06-07 | $0.17 | $0.17 | $0.17 | $0.17 | $2.03 | 1,083 |
2016-06-06 | $0.16 | $0.16 | $0.16 | $0.16 | $1.95 | 166 |
2016-06-03 | $0.16 | $0.16 | $0.16 | $0.16 | $1.95 | 83 |
2016-06-02 | $0.16 | $0.16 | $0.16 | $0.16 | $1.92 | 13,462 |
2016-06-01 | $0.16 | $0.16 | $0.16 | $0.16 | $1.92 | 5,974 |
2016-05-31 | $0.17 | $0.17 | $0.16 | $0.16 | $1.98 | 9,958 |
2016-05-27 | $0.16 | $0.17 | $0.16 | $0.17 | $1.98 | 1,749 |
2016-05-26 | $0.17 | $0.17 | $0.16 | $0.16 | $1.90 | 26,290 |
2016-05-25 | $0.16 | $0.16 | $0.16 | $0.16 | $1.95 | 4,166 |
2016-05-24 | $0.16 | $0.17 | $0.16 | $0.17 | $2.01 | 802 |
2016-05-23 | $0.17 | $0.17 | $0.16 | $0.16 | $1.96 | 17,332 |
2016-05-20 | $0.16 | $0.16 | $0.16 | $0.16 | $1.95 | 180 |
2016-05-19 | $0.17 | $0.17 | $0.16 | $0.16 | $1.92 | 11,813 |
2016-05-18 | $0.17 | $0.17 | $0.16 | $0.16 | $1.92 | 11,069 |
2016-05-17 | $0.17 | $0.17 | $0.16 | $0.17 | $2.04 | 17,162 |
2016-05-16 | $0.17 | $0.17 | $0.17 | $0.17 | $2.09 | 949 |
2016-05-13 | $0.18 | $0.18 | $0.17 | $0.17 | $2.02 | 798 |
2016-05-12 | $0.16 | $0.18 | $0.15 | $0.17 | $2.04 | 9,627 |
2016-05-11 | $0.15 | $0.16 | $0.15 | $0.16 | $1.92 | 3,111 |
2016-05-10 | $0.16 | $0.16 | $0.16 | $0.16 | $1.92 | 83 |
2016-05-09 | $0.16 | $0.16 | $0.16 | $0.16 | $1.92 | 1,181 |
2016-05-06 | $0.15 | $0.16 | $0.15 | $0.16 | $1.86 | 849 |
2016-05-05 | $0.16 | $0.16 | $0.16 | $0.16 | $1.91 | 0 |
2016-05-04 | $0.15 | $0.16 | $0.15 | $0.16 | $1.91 | 1,791 |
2016-05-03 | $0.15 | $0.15 | $0.15 | $0.15 | $1.82 | 1,191 |
2016-05-02 | $0.16 | $0.16 | $0.15 | $0.15 | $1.77 | 166 |
2016-04-29 | $0.16 | $0.16 | $0.16 | $0.16 | $1.87 | 239 |
2016-04-28 | $0.16 | $0.16 | $0.16 | $0.16 | $1.87 | 6,974 |
2016-04-27 | $0.16 | $0.16 | $0.15 | $0.16 | $1.86 | 4,896 |
2016-04-26 | $0.16 | $0.16 | $0.16 | $0.16 | $1.92 | 1,038 |
2016-04-25 | $0.16 | $0.16 | $0.16 | $0.16 | $1.92 | 0 |
2016-04-22 | $0.16 | $0.16 | $0.16 | $0.16 | $1.92 | 3,333 |
2016-04-21 | $0.16 | $0.16 | $0.16 | $0.16 | $1.86 | 1,211 |
2016-04-20 | $0.16 | $0.16 | $0.16 | $0.16 | $1.92 | 3,862 |
2016-04-19 | $0.16 | $0.16 | $0.16 | $0.16 | $1.90 | 441 |
2016-04-18 | $0.16 | $0.16 | $0.16 | $0.16 | $1.92 | 241 |
2016-04-15 | $0.16 | $0.16 | $0.16 | $0.16 | $1.92 | 1,045 |
2016-04-14 | $0.16 | $0.16 | $0.16 | $0.16 | $1.92 | 1,749 |
2016-04-13 | $0.16 | $0.16 | $0.16 | $0.16 | $1.92 | 11,072 |
2016-04-12 | $0.16 | $0.16 | $0.16 | $0.16 | $1.92 | 4,924 |
2016-04-11 | $0.16 | $0.16 | $0.16 | $0.16 | $1.96 | 5,183 |
2016-04-08 | $0.16 | $0.16 | $0.16 | $0.16 | $1.96 | 1,441 |
2016-04-07 | $0.16 | $0.16 | $0.15 | $0.16 | $1.92 | 16,399 |
2016-04-06 | $0.17 | $0.17 | $0.16 | $0.16 | $1.96 | 8,977 |
2016-04-05 | $0.16 | $0.17 | $0.16 | $0.17 | $1.98 | 744 |
2016-04-04 | $0.16 | $0.17 | $0.16 | $0.17 | $1.98 | 5,453 |
2016-04-01 | $0.16 | $0.16 | $0.16 | $0.16 | $1.91 | 8,033 |
2016-03-31 | $0.16 | $0.16 | $0.16 | $0.16 | $1.92 | 4,168 |
2016-03-30 | $0.16 | $0.16 | $0.16 | $0.16 | $1.96 | 24 |
2016-03-29 | $0.16 | $0.16 | $0.16 | $0.16 | $1.92 | 2,333 |
2016-03-28 | $0.16 | $0.17 | $0.16 | $0.17 | $1.98 | 883 |
2016-03-24 | $0.16 | $0.16 | $0.16 | $0.16 | $1.92 | 6,083 |
2016-03-23 | $0.16 | $0.17 | $0.16 | $0.17 | $1.98 | 3,366 |
2016-03-22 | $0.16 | $0.16 | $0.16 | $0.16 | $1.95 | 1,547 |
2016-03-21 | $0.16 | $0.16 | $0.16 | $0.16 | $1.95 | 3,658 |
2016-03-18 | $0.15 | $0.16 | $0.15 | $0.16 | $1.92 | 3,241 |
2016-03-17 | $0.16 | $0.16 | $0.16 | $0.16 | $1.92 | 4,299 |
2016-03-16 | $0.16 | $0.16 | $0.15 | $0.15 | $1.81 | 3,502 |
2016-03-15 | $0.16 | $0.16 | $0.16 | $0.16 | $1.92 | 833 |
2016-03-14 | $0.16 | $0.16 | $0.16 | $0.16 | $1.92 | 2,281 |
2016-03-11 | $0.16 | $0.16 | $0.15 | $0.16 | $1.92 | 5,052 |
2016-03-10 | $0.17 | $0.18 | $0.16 | $0.16 | $1.97 | 4,753 |
2016-03-09 | $0.17 | $0.17 | $0.17 | $0.17 | $2.04 | 2,208 |
2016-03-08 | $0.18 | $0.18 | $0.17 | $0.17 | $2.08 | 13,797 |
2016-03-07 | $0.18 | $0.19 | $0.18 | $0.18 | $2.16 | 9,763 |
2016-03-04 | $0.19 | $0.19 | $0.18 | $0.18 | $2.16 | 4,875 |
2016-03-03 | $0.19 | $0.19 | $0.18 | $0.19 | $2.24 | 2,955 |
2016-03-02 | $0.18 | $0.19 | $0.18 | $0.19 | $2.22 | 236 |
2016-03-01 | $0.18 | $0.19 | $0.18 | $0.18 | $2.16 | 10,244 |
2016-02-29 | $0.16 | $0.18 | $0.16 | $0.18 | $2.10 | 20,508 |
2016-02-26 | $0.16 | $0.17 | $0.16 | $0.16 | $1.98 | 21,906 |
2016-02-25 | $0.16 | $0.16 | $0.15 | $0.15 | $1.85 | 5,626 |
2016-02-24 | $0.16 | $0.16 | $0.15 | $0.16 | $1.86 | 3,301 |
2016-02-23 | $0.16 | $0.16 | $0.15 | $0.15 | $1.82 | 4,441 |
2016-02-22 | $0.14 | $0.16 | $0.14 | $0.16 | $1.92 | 8,507 |
2016-02-19 | $0.14 | $0.14 | $0.13 | $0.14 | $1.68 | 1,350 |
2016-02-18 | $0.13 | $0.14 | $0.13 | $0.14 | $1.68 | 1,514 |
2016-02-17 | $0.13 | $0.14 | $0.13 | $0.14 | $1.62 | 13,429 |
2016-02-16 | $0.12 | $0.14 | $0.12 | $0.14 | $1.62 | 6,957 |
2016-02-12 | $0.12 | $0.12 | $0.12 | $0.12 | $1.44 | 1,697 |
2016-02-11 | $0.12 | $0.12 | $0.12 | $0.12 | $1.43 | 194 |
2016-02-10 | $0.12 | $0.12 | $0.12 | $0.12 | $1.44 | 2,120 |
2016-02-09 | $0.13 | $0.13 | $0.10 | $0.12 | $1.44 | 24,201 |
2016-02-08 | $0.12 | $0.14 | $0.11 | $0.12 | $1.45 | 38,878 |
2016-02-05 | $0.12 | $0.12 | $0.12 | $0.12 | $1.44 | 7,262 |
2016-02-04 | $0.12 | $0.12 | $0.11 | $0.11 | $1.37 | 14,631 |
2016-02-03 | $0.12 | $0.12 | $0.12 | $0.12 | $1.46 | 0 |
2016-02-02 | $0.12 | $0.12 | $0.12 | $0.12 | $1.46 | 1,749 |
2016-02-01 | $0.12 | $0.12 | $0.12 | $0.12 | $1.46 | 83 |
2016-01-29 | $0.12 | $0.12 | $0.11 | $0.12 | $1.46 | 14,625 |
2016-01-28 | $0.12 | $0.12 | $0.12 | $0.12 | $1.44 | 369 |
2016-01-27 | $0.14 | $0.14 | $0.10 | $0.13 | $1.52 | 16,557 |
2016-01-26 | $0.12 | $0.12 | $0.12 | $0.12 | $1.44 | 15,018 |
2016-01-25 | $0.12 | $0.12 | $0.12 | $0.12 | $1.41 | 6,916 |
2016-01-22 | $0.12 | $0.13 | $0.12 | $0.13 | $1.50 | 50,022 |
2016-01-21 | $0.13 | $0.13 | $0.12 | $0.13 | $1.55 | 2,491 |
2016-01-20 | $0.12 | $0.13 | $0.11 | $0.13 | $1.56 | 20,599 |
2016-01-19 | $0.13 | $0.13 | $0.12 | $0.12 | $1.40 | 16,176 |
2016-01-15 | $0.13 | $0.13 | $0.13 | $0.13 | $1.56 | 232 |
2016-01-14 | $0.14 | $0.14 | $0.13 | $0.13 | $1.54 | 9,793 |
2016-01-13 | $0.14 | $0.14 | $0.14 | $0.14 | $1.74 | 3,924 |
2016-01-12 | $0.14 | $0.14 | $0.14 | $0.14 | $1.69 | 0 |
2016-01-11 | $0.14 | $0.14 | $0.14 | $0.14 | $1.69 | 52 |
2016-01-08 | $0.14 | $0.15 | $0.14 | $0.14 | $1.68 | 2,998 |
2016-01-07 | $0.14 | $0.14 | $0.14 | $0.14 | $1.67 | 3,191 |
2016-01-06 | $0.14 | $0.14 | $0.13 | $0.14 | $1.67 | 10,331 |
2016-01-05 | $0.14 | $0.14 | $0.13 | $0.13 | $1.56 | 5,757 |
2016-01-04 | $0.14 | $0.15 | $0.14 | $0.14 | $1.64 | 7,296 |
2015-12-31 | $0.15 | $0.15 | $0.13 | $0.14 | $1.70 | 45,476 |
2015-12-30 | $0.16 | $0.17 | $0.15 | $0.15 | $1.75 | 36,211 |
2015-12-29 | $0.16 | $0.17 | $0.16 | $0.17 | $1.98 | 8,150 |
2015-12-28 | $0.15 | $0.16 | $0.14 | $0.16 | $1.92 | 3,740 |
2015-12-24 | $0.15 | $0.15 | $0.15 | $0.15 | $1.80 | 5,667 |
2015-12-23 | $0.14 | $0.15 | $0.14 | $0.14 | $1.72 | 25,133 |
2015-12-22 | $0.15 | $0.15 | $0.14 | $0.14 | $1.74 | 87,656 |
2015-12-21 | $0.15 | $0.17 | $0.14 | $0.16 | $1.93 | 9,309 |
2015-12-18 | $0.16 | $0.16 | $0.14 | $0.15 | $1.81 | 60,048 |
2015-12-17 | $0.17 | $0.17 | $0.16 | $0.17 | $2.03 | 8,499 |
2015-12-16 | $0.17 | $0.17 | $0.17 | $0.17 | $2.00 | 1,924 |
2015-12-15 | $0.16 | $0.17 | $0.16 | $0.17 | $1.98 | 734 |
2015-12-14 | $0.16 | $0.17 | $0.16 | $0.17 | $2.01 | 2,495 |
2015-12-11 | $0.17 | $0.17 | $0.17 | $0.17 | $2.01 | 15,257 |
2015-12-10 | $0.17 | $0.18 | $0.17 | $0.18 | $2.10 | 3,216 |
2015-12-09 | $0.17 | $0.17 | $0.17 | $0.17 | $2.04 | 2,662 |
2015-12-08 | $0.17 | $0.18 | $0.17 | $0.18 | $2.10 | 117 |
2015-12-07 | $0.17 | $0.18 | $0.17 | $0.18 | $2.10 | 2,791 |
2015-12-04 | $0.17 | $0.17 | $0.17 | $0.17 | $2.10 | 1,508 |
2015-12-03 | $0.18 | $0.18 | $0.17 | $0.17 | $2.04 | 13,574 |
2015-12-02 | $0.18 | $0.18 | $0.16 | $0.17 | $2.03 | 5,460 |
2015-12-01 | $0.18 | $0.18 | $0.18 | $0.18 | $2.10 | 0 |
2015-11-30 | $0.18 | $0.19 | $0.17 | $0.18 | $2.10 | 4,508 |
2015-11-27 | $0.16 | $0.18 | $0.16 | $0.17 | $2.01 | 2,083 |
2015-11-25 | $0.17 | $0.17 | $0.17 | $0.17 | $2.01 | 3,514 |
2015-11-24 | $0.17 | $0.17 | $0.17 | $0.17 | $2.04 | 666 |
2015-11-23 | $0.17 | $0.17 | $0.17 | $0.17 | $2.04 | 0 |
2015-11-20 | $0.16 | $0.17 | $0.16 | $0.17 | $2.04 | 2,941 |
2015-11-19 | $0.17 | $0.17 | $0.16 | $0.17 | $1.98 | 2,729 |
2015-11-18 | $0.19 | $0.19 | $0.17 | $0.18 | $2.21 | 4,624 |
2015-11-17 | $0.19 | $0.19 | $0.19 | $0.19 | $2.28 | 2,168 |
2015-11-16 | $0.19 | $0.19 | $0.19 | $0.19 | $2.28 | 91 |
2015-11-13 | $0.18 | $0.19 | $0.17 | $0.19 | $2.22 | 7,016 |
2015-11-12 | $0.18 | $0.18 | $0.18 | $0.18 | $2.16 | 91 |
2015-11-11 | $0.18 | $0.19 | $0.17 | $0.17 | $2.07 | 5,447 |
2015-11-10 | $0.18 | $0.20 | $0.18 | $0.19 | $2.28 | 114,207 |
2015-11-09 | $0.17 | $0.18 | $0.16 | $0.18 | $2.16 | 20,878 |
2015-11-06 | $0.17 | $0.17 | $0.16 | $0.17 | $2.04 | 5,809 |
2015-11-05 | $0.16 | $0.16 | $0.16 | $0.16 | $1.92 | 13,243 |
2015-11-04 | $0.15 | $0.16 | $0.15 | $0.16 | $1.92 | 37,098 |
2015-11-03 | $0.15 | $0.16 | $0.15 | $0.15 | $1.79 | 8,641 |
2015-11-02 | $0.15 | $0.16 | $0.15 | $0.15 | $1.80 | 4,675 |
2015-10-30 | $0.16 | $0.16 | $0.15 | $0.15 | $1.80 | 1,266 |
2015-10-29 | $0.14 | $0.17 | $0.14 | $0.16 | $1.92 | 30,537 |
2015-10-28 | $0.14 | $0.16 | $0.14 | $0.14 | $1.73 | 9,047 |
2015-10-27 | $0.14 | $0.14 | $0.14 | $0.14 | $1.74 | 2,708 |
2015-10-26 | $0.14 | $0.14 | $0.12 | $0.14 | $1.74 | 2,938 |
2015-10-23 | $0.14 | $0.14 | $0.13 | $0.13 | $1.56 | 6,704 |
2015-10-22 | $0.14 | $0.14 | $0.13 | $0.13 | $1.61 | 35,048 |
2015-10-21 | $0.13 | $0.14 | $0.13 | $0.14 | $1.64 | 32,020 |
2015-10-20 | $0.12 | $0.13 | $0.12 | $0.12 | $1.48 | 14,313 |
2015-10-19 | $0.12 | $0.13 | $0.12 | $0.13 | $1.56 | 420 |
2015-10-16 | $0.13 | $0.14 | $0.12 | $0.14 | $1.62 | 17,832 |
2015-10-15 | $0.13 | $0.14 | $0.13 | $0.13 | $1.60 | 7,749 |
2015-10-14 | $0.14 | $0.14 | $0.14 | $0.14 | $1.62 | 0 |
2015-10-13 | $0.12 | $0.14 | $0.12 | $0.14 | $1.62 | 1,249 |
2015-10-12 | $0.13 | $0.13 | $0.13 | $0.13 | $1.56 | 7,608 |
2015-10-09 | $0.13 | $0.14 | $0.13 | $0.13 | $1.56 | 15,474 |
2015-10-08 | $0.14 | $0.14 | $0.13 | $0.13 | $1.56 | 12,166 |
2015-10-07 | $0.13 | $0.13 | $0.13 | $0.13 | $1.56 | 1,333 |
2015-10-06 | $0.13 | $0.13 | $0.13 | $0.13 | $1.56 | 6,962 |
2015-10-05 | $0.13 | $0.13 | $0.13 | $0.13 | $1.56 | 1,064 |
2015-10-02 | $0.13 | $0.13 | $0.13 | $0.13 | $1.54 | 3,448 |
2015-10-01 | $0.12 | $0.13 | $0.12 | $0.13 | $1.52 | 21,670 |
2015-09-30 | $0.12 | $0.12 | $0.12 | $0.12 | $1.42 | 22,583 |
2015-09-29 | $0.12 | $0.13 | $0.12 | $0.12 | $1.45 | 7,489 |
2015-09-28 | $0.13 | $0.13 | $0.12 | $0.12 | $1.48 | 3,333 |
2015-09-25 | $0.13 | $0.13 | $0.12 | $0.13 | $1.54 | 8,855 |
2015-09-24 | $0.13 | $0.14 | $0.13 | $0.13 | $1.60 | 6,892 |
2015-09-23 | $0.13 | $0.14 | $0.13 | $0.13 | $1.57 | 3,976 |
2015-09-22 | $0.14 | $0.14 | $0.13 | $0.13 | $1.57 | 3,999 |
2015-09-21 | $0.14 | $0.14 | $0.14 | $0.14 | $1.65 | 3,390 |
2015-09-18 | $0.14 | $0.14 | $0.13 | $0.14 | $1.68 | 6,863 |
2015-09-17 | $0.14 | $0.14 | $0.13 | $0.14 | $1.67 | 7,408 |
2015-09-16 | $0.15 | $0.15 | $0.14 | $0.14 | $1.68 | 8,749 |
2015-09-15 | $0.15 | $0.15 | $0.15 | $0.15 | $1.74 | 50,833 |
2015-09-14 | $0.15 | $0.15 | $0.14 | $0.15 | $1.74 | 10,556 |
2015-09-11 | $0.16 | $0.16 | $0.15 | $0.15 | $1.79 | 29,284 |
2015-09-10 | $0.15 | $0.15 | $0.15 | $0.15 | $1.84 | 4,974 |
2015-09-09 | $0.15 | $0.16 | $0.15 | $0.15 | $1.80 | 43,399 |
2015-09-08 | $0.15 | $0.15 | $0.15 | $0.15 | $1.77 | 2,824 |
2015-09-04 | $0.15 | $0.15 | $0.15 | $0.15 | $1.79 | 2,461 |
2015-09-03 | $0.15 | $0.15 | $0.15 | $0.15 | $1.78 | 1,666 |
Aspen Group Inc (ASPU) News Headlines
Recent Aspen Group Inc (ASPU) News
Similar Companies to Aspen Group Inc (ASPU) in the Education & Training Services Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
RYB Education Inc | RYB | Education & Training Services | Consumer Defensive | 161,120 |
First High-School Education Group Co Ltd | FHS | Education & Training Services | Consumer Defensive | 66,000 |
TAL Education Group | TAL | Education & Training Services | Consumer Defensive | 41,000 |
New Oriental Education & Technology Group Inc | EDU | Education & Training Services | Consumer Defensive | 40,798 |
Laureate Education Inc | LAUR | Education & Training Services | Consumer Defensive | 38,000 |
Hailiang Education Group Inc | HLG | Education & Training Services | Consumer Defensive | 24,200 |
RISE Education Cayman Ltd | REDU | Education & Training Services | Consumer Defensive | 12,000 |
Grand Canyon Education Inc | LOPE | Education & Training Services | Consumer Defensive | 6,900 |
Graham Holdings Co. - Class B | GHC | Education & Training Services | Consumer Defensive | 6,500 |
Tarena International Inc | TEDU | Education & Training Services | Consumer Defensive | 5,400 |