Anavex Life Sciences Corporation (AVXL) Exchange: NASDAQ
Data as of April 25, 2024
$4.30 ($-0.16) -3.48%
Anavex Life Sciences Corporation - Daily Information
Click for more stock information on Anavex Life Sciences Corporation.Daily Information | Data |
---|---|
Date | April 25, 2024 |
Open | $4.41 |
Previous Close | $4.30 |
High | $4.47 |
Low | $4.16 |
Adjusted Open | $4.41 |
Previous Adjusted Close | $4.30 |
Adjusted High | $4.47 |
Adjusted Low | $4.16 |
About Anavex Life Sciences Corporation (AVXL)
Anavex Life Sciences Corp. is a publicly traded biopharmaceutical company dedicated to the development of differentiated therapeutics for the treatment of neurodegenerative and neurodevelopmental disorders including Alzheimer’s disease, Parkinson’s disease, Rett syndrome and other central nervous system (CNS) diseases, pain, and various types of cancer. Anavex’s lead drug candidate, ANAVEX ® 2-73 ( blarcamesine ), successfully completed a Phase 2a clinical trial for Alzheimer’s disease and recently a Phase 2 proof-of-concept study in Parkinson’s disease dementia and a Phase 2 study in adult patients with Rett syndrome. ANAVEX ® 2-73 is an orally available drug candidate that restores cellular homeostasis by targeting sigma-1 and muscarinic receptors. Preclinical studies demonstrated its potential to halt and/or reverse the course of Alzheimer’s disease. ANAVEX ® 2-73 also exhibited anticonvulsant, anti-amnesic, neuroprotective, and anti-depressant properties in animal models, indicating its potential to treat additional CNS disorders, including epilepsy. The Michael J. Fox Foundation for Parkinson’s Research previously awarded Anavex a research grant, which fully funded a preclinical study to develop ANAVEX ® 2-73 for the treatment of Parkinson’s disease. ANAVEX ® 3-71, which targets sigma-1 and muscarinic receptors, is a promising clinical stage drug candidate demonstrating disease-modifying activity against the major hallmarks of Alzheimer’s disease in transgenic (3xTg-AD) mice, including cognitive deficits, amyloid, and tau pathologies. In preclinical trials, ANAVEX ® 3-71 has shown beneficial effects on mitochondrial dysfunction and neuroinflammation.
Invest in Anavex Life Sciences Corporation (AVXL)
Historical Stock Data for Anavex Life Sciences Corporation (AVXL)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-04-12 | $4.41 | $4.47 | $4.16 | $4.30 | $4.30 | 1,127,643 |
2024-04-11 | $4.30 | $4.50 | $4.30 | $4.45 | $4.45 | 803,845 |
2024-04-10 | $4.23 | $4.30 | $4.17 | $4.29 | $4.29 | 1,411,559 |
2024-04-09 | $4.40 | $4.45 | $4.29 | $4.39 | $4.39 | 975,192 |
2024-04-08 | $4.45 | $4.51 | $4.34 | $4.39 | $4.39 | 862,069 |
2024-04-05 | $4.45 | $4.52 | $4.34 | $4.42 | $4.42 | 1,115,063 |
2024-04-04 | $4.69 | $4.70 | $4.46 | $4.48 | $4.48 | 1,524,548 |
2024-04-03 | $4.52 | $4.76 | $4.46 | $4.62 | $4.62 | 1,076,977 |
2024-04-02 | $4.85 | $4.87 | $4.52 | $4.54 | $4.54 | 1,466,233 |
2024-04-01 | $5.08 | $5.08 | $4.88 | $5.02 | $5.02 | 819,532 |
2024-03-28 | $5.01 | $5.20 | $4.98 | $5.09 | $5.09 | 978,032 |
2024-03-27 | $4.91 | $5.11 | $4.80 | $5.06 | $5.06 | 932,846 |
2024-03-26 | $4.66 | $5.03 | $4.62 | $4.84 | $4.84 | 1,343,834 |
2024-03-25 | $4.66 | $4.71 | $4.48 | $4.55 | $4.55 | 1,354,802 |
2024-03-22 | $5.05 | $5.08 | $4.63 | $4.66 | $4.66 | 1,299,203 |
2024-03-21 | $5.19 | $5.29 | $5.10 | $5.11 | $5.11 | 1,097,350 |
2024-03-20 | $4.85 | $5.12 | $4.82 | $5.12 | $5.12 | 988,668 |
2024-03-19 | $4.85 | $4.92 | $4.80 | $4.84 | $4.84 | 1,530,273 |
2024-03-18 | $5.11 | $5.15 | $4.81 | $4.82 | $4.82 | 1,534,316 |
2024-03-15 | $5.09 | $5.28 | $5.08 | $5.11 | $5.11 | 6,456,859 |
2024-03-14 | $5.34 | $5.36 | $5.09 | $5.14 | $5.14 | 1,214,853 |
2024-03-13 | $5.27 | $5.57 | $5.19 | $5.38 | $5.38 | 1,299,556 |
2024-03-12 | $5.21 | $5.30 | $5.08 | $5.20 | $5.20 | 1,151,242 |
2024-03-11 | $5.43 | $5.52 | $5.16 | $5.19 | $5.19 | 1,440,970 |
2024-03-08 | $5.23 | $5.48 | $5.22 | $5.45 | $5.45 | 1,139,994 |
2024-03-07 | $5.10 | $5.34 | $5.03 | $5.19 | $5.19 | 1,393,902 |
2024-03-06 | $5.08 | $5.11 | $4.96 | $5.02 | $5.02 | 1,213,041 |
2024-03-05 | $5.05 | $5.15 | $4.96 | $4.98 | $4.98 | 913,480 |
2024-03-04 | $5.33 | $5.35 | $4.99 | $5.11 | $5.11 | 1,003,137 |
2024-03-01 | $5.19 | $5.42 | $5.13 | $5.28 | $5.28 | 990,157 |
2024-02-29 | $5.43 | $5.51 | $5.12 | $5.14 | $5.14 | 1,003,136 |
2024-02-28 | $5.26 | $5.40 | $5.21 | $5.30 | $5.30 | 811,516 |
2024-02-27 | $5.02 | $5.37 | $4.95 | $5.33 | $5.33 | 1,583,899 |
2024-02-26 | $4.95 | $5.05 | $4.80 | $4.98 | $4.98 | 1,609,290 |
2024-02-23 | $5.00 | $5.14 | $4.87 | $4.92 | $4.92 | 1,612,166 |
2024-02-22 | $5.07 | $5.12 | $4.95 | $5.01 | $5.01 | 1,862,210 |
2024-02-21 | $5.38 | $5.44 | $5.04 | $5.08 | $5.08 | 1,360,342 |
2024-02-20 | $5.60 | $5.67 | $5.32 | $5.36 | $5.36 | 1,083,108 |
2024-02-16 | $5.74 | $5.82 | $5.63 | $5.67 | $5.67 | 785,961 |
2024-02-15 | $5.88 | $5.97 | $5.64 | $5.83 | $5.83 | 862,044 |
2024-02-14 | $5.68 | $5.91 | $5.55 | $5.84 | $5.84 | 706,914 |
2024-02-13 | $5.94 | $5.95 | $5.52 | $5.58 | $5.58 | 1,175,427 |
2024-02-12 | $5.82 | $6.15 | $5.81 | $6.14 | $6.14 | 972,878 |
2024-02-09 | $5.77 | $5.83 | $5.65 | $5.78 | $5.78 | 830,613 |
2024-02-08 | $5.66 | $5.80 | $5.53 | $5.69 | $5.69 | 1,129,527 |
2024-02-07 | $5.94 | $6.02 | $5.47 | $5.59 | $5.59 | 1,558,122 |
2024-02-06 | $5.31 | $5.79 | $5.30 | $5.79 | $5.79 | 1,580,378 |
2024-02-05 | $5.69 | $5.71 | $5.29 | $5.36 | $5.36 | 1,814,262 |
2024-02-02 | $6.04 | $6.11 | $5.70 | $5.73 | $5.73 | 1,625,577 |
2024-02-01 | $6.00 | $6.15 | $5.87 | $6.15 | $6.15 | 810,153 |
2024-01-31 | $6.27 | $6.36 | $5.97 | $5.97 | $5.97 | 1,046,260 |
2024-01-30 | $6.67 | $6.67 | $6.29 | $6.29 | $6.29 | 1,027,371 |
2024-01-29 | $6.34 | $6.82 | $6.25 | $6.75 | $6.75 | 976,884 |
2024-01-26 | $6.73 | $6.90 | $6.31 | $6.33 | $6.33 | 1,022,525 |
2024-01-25 | $6.58 | $6.73 | $6.48 | $6.64 | $6.64 | 771,657 |
2024-01-24 | $6.73 | $6.83 | $6.57 | $6.58 | $6.58 | 848,189 |
2024-01-23 | $6.70 | $6.80 | $6.47 | $6.60 | $6.60 | 738,712 |
2024-01-22 | $6.09 | $6.62 | $6.09 | $6.60 | $6.60 | 1,334,425 |
2024-01-19 | $6.01 | $6.10 | $5.80 | $6.05 | $6.05 | 1,209,988 |
2024-01-18 | $6.10 | $6.10 | $5.90 | $6.01 | $6.01 | 730,082 |
2024-01-17 | $5.87 | $6.07 | $5.75 | $6.05 | $6.05 | 791,382 |
2024-01-16 | $5.96 | $6.01 | $5.79 | $5.98 | $5.98 | 1,276,698 |
2024-01-12 | $6.03 | $6.20 | $5.91 | $5.99 | $5.99 | 1,364,909 |
2024-01-11 | $6.20 | $6.20 | $5.95 | $6.01 | $6.01 | 1,565,453 |
2024-01-10 | $6.40 | $6.54 | $6.19 | $6.25 | $6.25 | 1,163,170 |
2024-01-09 | $6.46 | $6.54 | $6.34 | $6.41 | $6.41 | 1,115,047 |
2024-01-08 | $5.94 | $6.56 | $5.83 | $6.56 | $6.56 | 2,041,916 |
2024-01-05 | $6.15 | $6.18 | $5.94 | $6.01 | $6.01 | 2,440,865 |
2024-01-04 | $6.59 | $6.85 | $6.21 | $6.29 | $6.29 | 2,533,235 |
2024-01-03 | $6.09 | $6.93 | $6.00 | $6.53 | $6.53 | 3,362,978 |
2024-01-02 | $5.90 | $6.95 | $5.79 | $6.05 | $6.05 | 9,264,803 |
2023-12-29 | $9.58 | $9.58 | $9.26 | $9.31 | $9.31 | 1,014,673 |
2023-12-28 | $9.91 | $10.07 | $9.44 | $9.60 | $9.60 | 1,269,351 |
2023-12-27 | $9.42 | $9.91 | $9.36 | $9.91 | $9.91 | 1,372,376 |
2023-12-26 | $9.08 | $9.48 | $8.94 | $9.38 | $9.38 | 1,240,488 |
2023-12-22 | $8.83 | $9.40 | $8.80 | $8.95 | $8.95 | 1,267,955 |
2023-12-21 | $9.33 | $9.34 | $8.50 | $8.75 | $8.75 | 1,977,454 |
2023-12-20 | $9.95 | $10.21 | $8.75 | $8.85 | $8.85 | 2,574,989 |
2023-12-19 | $9.00 | $10.45 | $8.93 | $9.95 | $9.95 | 4,291,979 |
2023-12-18 | $8.95 | $9.13 | $8.70 | $8.79 | $8.79 | 1,007,676 |
2023-12-15 | $8.87 | $9.00 | $8.69 | $8.84 | $8.84 | 1,813,185 |
2023-12-14 | $8.60 | $8.90 | $8.60 | $8.78 | $8.78 | 1,331,289 |
2023-12-13 | $7.90 | $8.45 | $7.84 | $8.45 | $8.45 | 1,138,570 |
2023-12-12 | $7.85 | $8.03 | $7.79 | $7.89 | $7.89 | 851,847 |
2023-12-11 | $8.01 | $8.02 | $7.66 | $7.91 | $7.91 | 711,916 |
2023-12-08 | $8.12 | $8.24 | $7.93 | $7.96 | $7.96 | 694,745 |
2023-12-07 | $8.02 | $8.19 | $7.92 | $8.13 | $8.13 | 815,007 |
2023-12-06 | $8.09 | $8.19 | $7.92 | $8.01 | $8.01 | 833,556 |
2023-12-05 | $8.15 | $8.17 | $7.93 | $7.95 | $7.95 | 965,659 |
2023-12-04 | $7.61 | $8.32 | $7.58 | $8.20 | $8.20 | 1,337,229 |
2023-12-01 | $7.15 | $7.62 | $7.01 | $7.57 | $7.57 | 1,070,483 |
2023-11-30 | $7.27 | $7.42 | $7.07 | $7.21 | $7.21 | 1,182,373 |
2023-11-29 | $6.88 | $7.23 | $6.83 | $7.09 | $7.09 | 1,146,819 |
2023-11-28 | $6.53 | $6.86 | $6.29 | $6.78 | $6.78 | 860,438 |
2023-11-27 | $6.85 | $7.00 | $6.18 | $6.36 | $6.36 | 2,262,411 |
2023-11-24 | $6.85 | $7.25 | $6.81 | $7.07 | $7.07 | 676,612 |
2023-11-22 | $6.76 | $6.89 | $6.54 | $6.70 | $6.70 | 948,214 |
2023-11-21 | $7.00 | $7.54 | $6.70 | $6.72 | $6.72 | 2,403,049 |
2023-11-20 | $7.00 | $7.07 | $6.62 | $7.00 | $7.00 | 2,155,816 |
2023-11-17 | $6.09 | $6.33 | $6.01 | $6.27 | $6.27 | 760,821 |
2023-11-16 | $6.22 | $6.22 | $5.87 | $6.01 | $6.01 | 866,093 |
2023-11-15 | $6.25 | $6.54 | $6.17 | $6.18 | $6.18 | 946,968 |
2023-11-14 | $6.04 | $6.24 | $5.98 | $6.22 | $6.22 | 1,182,876 |
2023-11-13 | $5.63 | $5.77 | $5.47 | $5.75 | $5.75 | 712,183 |
2023-11-10 | $5.80 | $5.83 | $5.55 | $5.74 | $5.74 | 733,258 |
2023-11-09 | $5.98 | $6.01 | $5.65 | $5.71 | $5.71 | 1,210,742 |
2023-11-08 | $6.21 | $6.27 | $5.87 | $5.97 | $5.97 | 1,150,794 |
2023-11-07 | $5.97 | $6.23 | $5.87 | $6.21 | $6.21 | 1,360,828 |
2023-11-06 | $6.02 | $6.14 | $5.84 | $5.93 | $5.93 | 773,838 |
2023-11-03 | $5.71 | $6.18 | $5.60 | $6.04 | $6.04 | 1,255,000 |
2023-11-02 | $5.62 | $5.78 | $5.53 | $5.69 | $5.69 | 891,245 |
2023-11-01 | $5.57 | $5.69 | $5.46 | $5.62 | $5.62 | 620,479 |
2023-10-31 | $5.45 | $5.65 | $5.32 | $5.58 | $5.58 | 744,195 |
2023-10-30 | $5.19 | $5.55 | $5.19 | $5.50 | $5.50 | 722,704 |
2023-10-27 | $5.65 | $5.78 | $5.18 | $5.20 | $5.20 | 1,014,042 |
2023-10-26 | $5.62 | $5.91 | $5.48 | $5.62 | $5.62 | 1,107,385 |
2023-10-25 | $5.17 | $5.70 | $5.04 | $5.59 | $5.59 | 1,747,445 |
2023-10-24 | $5.15 | $5.36 | $4.98 | $5.13 | $5.13 | 1,281,654 |
2023-10-23 | $5.14 | $5.24 | $4.90 | $5.04 | $5.04 | 1,261,674 |
2023-10-20 | $5.61 | $5.66 | $5.16 | $5.20 | $5.20 | 1,600,626 |
2023-10-19 | $5.66 | $5.69 | $5.53 | $5.59 | $5.59 | 556,951 |
2023-10-18 | $5.94 | $5.95 | $5.61 | $5.65 | $5.65 | 657,528 |
2023-10-17 | $6.02 | $6.19 | $5.99 | $5.99 | $5.99 | 597,555 |
2023-10-16 | $6.05 | $6.13 | $5.91 | $6.06 | $6.06 | 490,642 |
2023-10-13 | $5.89 | $6.22 | $5.80 | $6.05 | $6.05 | 790,438 |
2023-10-12 | $6.19 | $6.25 | $5.84 | $5.89 | $5.89 | 900,042 |
2023-10-11 | $6.33 | $6.43 | $6.15 | $6.19 | $6.19 | 496,351 |
2023-10-10 | $6.09 | $6.38 | $5.92 | $6.32 | $6.32 | 745,722 |
2023-10-09 | $6.05 | $6.14 | $5.98 | $6.14 | $6.14 | 655,911 |
2023-10-06 | $6.36 | $6.39 | $6.11 | $6.14 | $6.14 | 698,958 |
2023-10-05 | $6.34 | $6.49 | $6.30 | $6.41 | $6.41 | 618,507 |
2023-10-04 | $6.23 | $6.40 | $6.17 | $6.35 | $6.35 | 693,209 |
2023-10-03 | $6.30 | $6.33 | $6.10 | $6.26 | $6.26 | 836,713 |
2023-10-02 | $6.57 | $6.63 | $6.29 | $6.36 | $6.36 | 828,452 |
2023-09-29 | $6.81 | $6.85 | $6.52 | $6.55 | $6.55 | 898,145 |
2023-09-28 | $6.81 | $6.82 | $6.60 | $6.72 | $6.72 | 607,717 |
2023-09-27 | $6.83 | $6.95 | $6.67 | $6.81 | $6.81 | 547,953 |
2023-09-26 | $6.74 | $7.04 | $6.74 | $6.80 | $6.80 | 606,126 |
2023-09-25 | $6.85 | $6.91 | $6.75 | $6.79 | $6.79 | 549,032 |
2023-09-22 | $7.00 | $7.00 | $6.84 | $6.89 | $6.89 | 668,733 |
2023-09-21 | $7.13 | $7.20 | $6.86 | $6.97 | $6.97 | 768,865 |
2023-09-20 | $7.12 | $7.92 | $7.07 | $7.24 | $7.24 | 1,467,088 |
2023-09-19 | $7.12 | $7.13 | $6.81 | $7.12 | $7.12 | 1,119,280 |
2023-09-18 | $7.79 | $7.84 | $7.07 | $7.13 | $7.13 | 1,506,685 |
2023-09-15 | $8.00 | $8.03 | $7.55 | $7.57 | $7.57 | 2,941,032 |
2023-09-14 | $7.98 | $8.39 | $7.57 | $7.95 | $7.95 | 2,770,282 |
2023-09-13 | $7.73 | $8.02 | $7.64 | $7.66 | $7.66 | 738,376 |
2023-09-12 | $7.75 | $7.85 | $7.67 | $7.75 | $7.75 | 656,619 |
2023-09-11 | $7.87 | $7.90 | $7.65 | $7.75 | $7.75 | 616,561 |
2023-09-08 | $7.72 | $7.88 | $7.64 | $7.87 | $7.87 | 653,361 |
2023-09-07 | $7.75 | $7.83 | $7.68 | $7.71 | $7.71 | 798,330 |
2023-09-06 | $7.84 | $7.89 | $7.71 | $7.81 | $7.81 | 672,631 |
2023-09-05 | $7.92 | $8.02 | $7.80 | $7.87 | $7.87 | 573,983 |
2023-09-01 | $7.92 | $8.09 | $7.88 | $7.94 | $7.94 | 574,135 |
2023-08-31 | $7.90 | $8.02 | $7.80 | $7.90 | $7.90 | 715,021 |
2023-08-30 | $7.94 | $8.02 | $7.82 | $7.92 | $7.92 | 512,196 |
2023-08-29 | $7.91 | $7.98 | $7.77 | $7.95 | $7.95 | 598,769 |
2023-08-28 | $8.07 | $8.15 | $7.87 | $7.93 | $7.93 | 409,031 |
2023-08-25 | $7.86 | $8.08 | $7.76 | $8.04 | $8.04 | 603,374 |
2023-08-24 | $8.03 | $8.08 | $7.60 | $7.75 | $7.75 | 1,000,793 |
2023-08-23 | $8.18 | $8.23 | $8.00 | $8.02 | $8.02 | 400,281 |
2023-08-22 | $8.21 | $8.28 | $8.01 | $8.14 | $8.14 | 492,302 |
2023-08-21 | $8.16 | $8.32 | $8.01 | $8.17 | $8.17 | 614,083 |
2023-08-18 | $8.01 | $8.33 | $7.97 | $8.16 | $8.16 | 467,810 |
2023-08-17 | $8.60 | $8.75 | $8.10 | $8.12 | $8.12 | 961,832 |
2023-08-16 | $8.88 | $8.89 | $8.62 | $8.62 | $8.62 | 667,419 |
2023-08-15 | $9.06 | $9.07 | $8.69 | $8.94 | $8.94 | 677,315 |
2023-08-14 | $8.75 | $9.15 | $8.61 | $9.15 | $9.15 | 710,441 |
2023-08-11 | $8.94 | $9.01 | $8.68 | $8.82 | $8.82 | 571,306 |
2023-08-10 | $9.30 | $9.89 | $8.94 | $9.05 | $9.05 | 1,983,246 |
2023-08-09 | $8.13 | $9.46 | $8.08 | $9.37 | $9.37 | 3,091,301 |
2023-08-08 | $8.00 | $8.07 | $7.58 | $8.03 | $8.03 | 1,131,164 |
2023-08-07 | $8.18 | $8.21 | $7.63 | $7.68 | $7.68 | 1,072,514 |
2023-08-04 | $8.30 | $8.50 | $8.19 | $8.22 | $8.22 | 650,810 |
2023-08-03 | $8.16 | $8.36 | $8.10 | $8.30 | $8.30 | 666,223 |
2023-08-02 | $8.04 | $8.31 | $7.97 | $8.22 | $8.22 | 624,528 |
2023-08-01 | $8.21 | $8.23 | $7.97 | $8.15 | $8.15 | 683,015 |
2023-07-31 | $7.94 | $8.27 | $7.94 | $8.25 | $8.25 | 745,856 |
2023-07-28 | $7.70 | $7.95 | $7.66 | $7.93 | $7.93 | 675,354 |
2023-07-27 | $8.04 | $8.06 | $7.62 | $7.66 | $7.66 | 1,040,508 |
2023-07-26 | $8.03 | $8.10 | $7.95 | $7.99 | $7.99 | 481,492 |
2023-07-25 | $8.14 | $8.22 | $7.93 | $8.02 | $8.02 | 547,522 |
2023-07-24 | $7.91 | $8.21 | $7.91 | $8.17 | $8.17 | 718,754 |
2023-07-21 | $8.08 | $8.17 | $7.92 | $8.11 | $8.11 | 778,051 |
2023-07-20 | $8.25 | $8.29 | $7.99 | $8.00 | $8.00 | 555,303 |
2023-07-19 | $8.38 | $8.49 | $8.29 | $8.33 | $8.33 | 426,044 |
2023-07-18 | $8.40 | $8.57 | $8.37 | $8.38 | $8.38 | 426,909 |
2023-07-17 | $8.41 | $8.56 | $8.27 | $8.37 | $8.37 | 1,006,859 |
2023-07-14 | $8.46 | $8.54 | $8.34 | $8.42 | $8.42 | 484,542 |
2023-07-13 | $8.57 | $8.62 | $8.43 | $8.45 | $8.45 | 398,155 |
2023-07-12 | $8.71 | $8.71 | $8.44 | $8.55 | $8.55 | 548,358 |
2023-07-11 | $8.63 | $8.74 | $8.49 | $8.61 | $8.61 | 537,648 |
2023-07-10 | $8.14 | $8.68 | $8.13 | $8.66 | $8.66 | 1,057,445 |
2023-07-07 | $7.91 | $8.18 | $7.90 | $8.16 | $8.16 | 631,574 |
2023-07-06 | $7.88 | $7.92 | $7.73 | $7.88 | $7.88 | 646,955 |
2023-07-05 | $8.01 | $8.03 | $7.80 | $7.95 | $7.95 | 755,540 |
2023-07-03 | $8.13 | $8.18 | $7.93 | $8.01 | $8.01 | 570,322 |
2023-06-30 | $8.01 | $8.18 | $7.90 | $8.13 | $8.13 | 710,877 |
2023-06-29 | $7.98 | $8.20 | $7.87 | $7.91 | $7.91 | 874,459 |
2023-06-28 | $8.09 | $8.09 | $7.87 | $7.98 | $7.98 | 1,317,731 |
2023-06-27 | $8.20 | $8.22 | $8.01 | $8.08 | $8.08 | 688,145 |
2023-06-26 | $8.12 | $8.28 | $8.00 | $8.20 | $8.20 | 704,724 |
2023-06-23 | $8.25 | $8.25 | $8.08 | $8.16 | $8.16 | 966,319 |
2023-06-22 | $8.46 | $8.46 | $8.26 | $8.30 | $8.30 | 590,458 |
2023-06-21 | $8.36 | $8.62 | $8.22 | $8.52 | $8.52 | 608,483 |
2023-06-20 | $8.53 | $8.58 | $8.30 | $8.41 | $8.41 | 963,674 |
2023-06-16 | $8.95 | $8.96 | $8.41 | $8.57 | $8.57 | 4,097,261 |
2023-06-15 | $8.76 | $8.94 | $8.58 | $8.83 | $8.83 | 849,112 |
2023-06-14 | $8.85 | $8.94 | $8.59 | $8.75 | $8.75 | 796,239 |
2023-06-13 | $8.75 | $8.99 | $8.51 | $8.83 | $8.83 | 884,454 |
2023-06-12 | $9.20 | $9.36 | $8.49 | $8.66 | $8.66 | 1,656,815 |
2023-06-09 | $9.28 | $10.17 | $8.91 | $9.15 | $9.15 | 3,982,144 |
2023-06-08 | $9.39 | $9.50 | $9.12 | $9.24 | $9.24 | 892,868 |
2023-06-07 | $9.07 | $9.47 | $9.01 | $9.38 | $9.38 | 920,716 |
2023-06-06 | $9.11 | $9.22 | $8.94 | $9.11 | $9.11 | 715,190 |
2023-06-05 | $9.05 | $9.23 | $9.03 | $9.07 | $9.07 | 702,343 |
2023-06-02 | $9.17 | $9.24 | $8.92 | $9.14 | $9.14 | 811,391 |
2023-06-01 | $9.22 | $9.34 | $9.05 | $9.10 | $9.10 | 653,851 |
2023-05-31 | $9.18 | $9.47 | $9.00 | $9.24 | $9.24 | 683,154 |
2023-05-30 | $9.45 | $9.50 | $9.07 | $9.18 | $9.18 | 651,131 |
2023-05-26 | $8.97 | $9.36 | $8.95 | $9.32 | $9.32 | 960,729 |
2023-05-25 | $9.22 | $9.26 | $8.88 | $8.96 | $8.96 | 711,682 |
2023-05-24 | $9.17 | $9.27 | $9.06 | $9.21 | $9.21 | 762,299 |
2023-05-23 | $9.44 | $9.73 | $9.20 | $9.26 | $9.26 | 957,685 |
2023-05-22 | $9.45 | $9.59 | $9.35 | $9.50 | $9.50 | 665,369 |
2023-05-19 | $9.45 | $9.53 | $9.27 | $9.45 | $9.45 | 547,935 |
2023-05-18 | $9.50 | $9.50 | $9.03 | $9.29 | $9.29 | 734,732 |
2023-05-17 | $9.09 | $9.51 | $8.94 | $9.50 | $9.50 | 801,084 |
2023-05-16 | $9.36 | $9.38 | $8.87 | $9.01 | $9.01 | 954,695 |
2023-05-15 | $9.14 | $9.66 | $9.07 | $9.49 | $9.49 | 884,281 |
2023-05-12 | $9.26 | $9.32 | $8.88 | $9.10 | $9.10 | 533,527 |
2023-05-11 | $9.37 | $9.45 | $9.03 | $9.19 | $9.19 | 860,401 |
2023-05-10 | $9.32 | $9.63 | $9.04 | $9.36 | $9.36 | 1,250,446 |
2023-05-09 | $8.15 | $9.28 | $8.02 | $9.07 | $9.07 | 1,230,245 |
2023-05-08 | $8.42 | $8.45 | $8.20 | $8.41 | $8.41 | 874,308 |
2023-05-05 | $8.50 | $8.63 | $8.41 | $8.44 | $8.44 | 796,423 |
2023-05-04 | $8.32 | $8.49 | $8.11 | $8.40 | $8.40 | 798,618 |
2023-05-03 | $8.05 | $8.50 | $8.03 | $8.34 | $8.34 | 1,268,245 |
2023-05-02 | $8.28 | $8.39 | $7.95 | $8.00 | $8.00 | 994,335 |
2023-05-01 | $8.15 | $8.27 | $7.98 | $8.22 | $8.22 | 853,997 |
2023-04-28 | $8.20 | $8.23 | $8.05 | $8.14 | $8.14 | 692,861 |
2023-04-27 | $8.31 | $8.37 | $8.06 | $8.19 | $8.19 | 727,456 |
2023-04-26 | $7.76 | $8.29 | $7.66 | $8.24 | $8.24 | 1,233,563 |
2023-04-25 | $7.81 | $7.88 | $7.65 | $7.77 | $7.77 | 697,888 |
2023-04-24 | $8.01 | $8.04 | $7.68 | $7.85 | $7.85 | 621,921 |
2023-04-21 | $7.97 | $8.08 | $7.93 | $8.03 | $8.03 | 642,162 |
2023-04-20 | $8.15 | $8.15 | $7.93 | $7.97 | $7.97 | 857,550 |
2023-04-19 | $8.06 | $8.28 | $8.00 | $8.19 | $8.19 | 605,459 |
2023-04-18 | $8.16 | $8.16 | $7.99 | $8.12 | $8.12 | 703,699 |
2023-04-17 | $7.95 | $8.26 | $7.86 | $8.13 | $8.13 | 1,222,383 |
2023-04-14 | $8.02 | $8.04 | $7.65 | $7.88 | $7.88 | 866,393 |
2023-04-13 | $7.69 | $8.15 | $7.69 | $8.07 | $8.07 | 1,391,473 |
2023-04-12 | $7.75 | $7.88 | $7.59 | $7.66 | $7.66 | 696,635 |
2023-04-11 | $7.70 | $7.80 | $7.60 | $7.67 | $7.67 | 801,756 |
2023-04-10 | $7.78 | $7.78 | $7.44 | $7.70 | $7.70 | 1,250,671 |
2023-04-06 | $7.87 | $7.87 | $7.69 | $7.79 | $7.79 | 910,731 |
2023-04-05 | $7.97 | $8.10 | $7.80 | $7.87 | $7.87 | 838,425 |
2023-04-04 | $8.50 | $8.51 | $7.94 | $8.07 | $8.07 | 1,265,141 |
2023-04-03 | $8.53 | $8.62 | $8.36 | $8.51 | $8.51 | 835,948 |
2023-03-31 | $8.45 | $8.70 | $8.36 | $8.57 | $8.57 | 1,544,409 |
2023-03-30 | $8.86 | $8.98 | $8.25 | $8.32 | $8.32 | 2,170,673 |
2023-03-29 | $8.51 | $8.59 | $8.32 | $8.56 | $8.56 | 1,050,149 |
2023-03-28 | $8.50 | $8.61 | $8.27 | $8.32 | $8.32 | 785,134 |
2023-03-27 | $8.76 | $8.80 | $8.49 | $8.51 | $8.51 | 857,996 |
2023-03-24 | $8.60 | $8.79 | $8.42 | $8.72 | $8.72 | 1,082,049 |
2023-03-23 | $8.65 | $8.92 | $8.38 | $8.68 | $8.68 | 1,203,720 |
2023-03-22 | $9.07 | $9.07 | $8.48 | $8.52 | $8.52 | 1,642,298 |
2023-03-21 | $9.34 | $9.45 | $8.92 | $9.10 | $9.10 | 1,178,875 |
2023-03-20 | $9.49 | $9.50 | $9.19 | $9.26 | $9.26 | 916,955 |
2023-03-17 | $9.40 | $9.55 | $9.21 | $9.51 | $9.51 | 1,908,550 |
2023-03-16 | $9.31 | $9.72 | $9.05 | $9.54 | $9.54 | 1,020,423 |
2023-03-15 | $9.25 | $9.51 | $9.15 | $9.36 | $9.36 | 1,471,135 |
2023-03-14 | $9.63 | $9.86 | $9.21 | $9.53 | $9.53 | 1,323,462 |
2023-03-13 | $8.59 | $9.48 | $8.59 | $9.40 | $9.40 | 1,829,250 |
2023-03-10 | $9.66 | $9.66 | $8.54 | $8.98 | $8.98 | 2,218,992 |
2023-03-09 | $10.15 | $10.37 | $9.57 | $9.68 | $9.68 | 1,052,112 |
2023-03-08 | $9.77 | $10.13 | $9.74 | $10.11 | $10.11 | 892,577 |
2023-03-07 | $9.88 | $10.18 | $9.69 | $9.83 | $9.83 | 880,221 |
2023-03-06 | $9.96 | $10.01 | $9.64 | $9.87 | $9.87 | 816,010 |
2023-03-03 | $9.77 | $10.05 | $9.59 | $9.93 | $9.93 | 866,174 |
2023-03-02 | $9.50 | $9.74 | $9.37 | $9.67 | $9.67 | 745,240 |
2023-03-01 | $9.52 | $9.74 | $9.44 | $9.68 | $9.68 | 836,694 |
2023-02-28 | $9.68 | $9.82 | $9.47 | $9.52 | $9.52 | 810,555 |
2023-02-27 | $9.79 | $9.86 | $9.57 | $9.65 | $9.65 | 744,872 |
2023-02-24 | $9.80 | $9.83 | $9.60 | $9.72 | $9.72 | 856,992 |
2023-02-23 | $10.15 | $10.18 | $9.84 | $9.93 | $9.93 | 768,802 |
2023-02-22 | $10.03 | $10.22 | $9.99 | $10.11 | $10.11 | 756,675 |
2023-02-21 | $10.38 | $10.45 | $9.97 | $10.00 | $10.00 | 1,127,474 |
2023-02-17 | $10.41 | $10.58 | $10.25 | $10.58 | $10.58 | 747,457 |
2023-02-16 | $10.33 | $10.60 | $10.25 | $10.42 | $10.42 | 1,004,762 |
2023-02-15 | $10.48 | $10.63 | $10.29 | $10.47 | $10.47 | 745,972 |
2023-02-14 | $10.43 | $10.72 | $10.27 | $10.60 | $10.60 | 917,743 |
2023-02-13 | $10.55 | $10.67 | $10.40 | $10.50 | $10.50 | 727,780 |
2023-02-10 | $10.39 | $10.63 | $10.18 | $10.54 | $10.54 | 777,576 |
2023-02-09 | $11.04 | $11.10 | $10.40 | $10.41 | $10.41 | 1,177,320 |
2023-02-08 | $11.51 | $11.90 | $10.92 | $10.93 | $10.93 | 1,417,897 |
2023-02-07 | $11.00 | $11.93 | $10.78 | $11.75 | $11.75 | 2,043,120 |
2023-02-06 | $11.24 | $11.59 | $11.11 | $11.11 | $11.11 | 1,313,264 |
2023-02-03 | $11.11 | $11.59 | $11.05 | $11.26 | $11.26 | 1,073,016 |
2023-02-02 | $11.09 | $11.71 | $10.97 | $11.37 | $11.37 | 1,438,366 |
2023-02-01 | $10.89 | $11.22 | $10.57 | $10.99 | $10.99 | 1,188,421 |
2023-01-31 | $10.13 | $10.89 | $10.06 | $10.87 | $10.87 | 1,369,166 |
2023-01-30 | $10.74 | $10.76 | $9.84 | $10.05 | $10.05 | 1,922,059 |
2023-01-27 | $10.52 | $10.69 | $10.41 | $10.56 | $10.56 | 615,844 |
2023-01-26 | $10.91 | $10.99 | $10.39 | $10.52 | $10.52 | 595,981 |
2023-01-25 | $10.52 | $10.83 | $10.32 | $10.79 | $10.79 | 871,965 |
2023-01-24 | $10.38 | $10.91 | $10.22 | $10.72 | $10.72 | 1,157,931 |
2023-01-23 | $10.33 | $10.58 | $10.13 | $10.47 | $10.47 | 971,023 |
2023-01-20 | $10.22 | $10.41 | $9.98 | $10.30 | $10.30 | 981,763 |
2023-01-19 | $9.99 | $10.24 | $9.65 | $10.10 | $10.10 | 1,116,567 |
2023-01-18 | $10.56 | $10.75 | $10.06 | $10.13 | $10.13 | 1,206,547 |
2023-01-17 | $10.50 | $10.63 | $10.21 | $10.46 | $10.46 | 1,621,981 |
2023-01-13 | $11.05 | $11.34 | $10.15 | $10.58 | $10.58 | 2,105,408 |
2023-01-12 | $10.86 | $11.24 | $10.38 | $11.21 | $11.21 | 1,923,905 |
2023-01-11 | $10.39 | $10.82 | $10.10 | $10.80 | $10.80 | 1,483,107 |
2023-01-10 | $9.83 | $10.39 | $9.78 | $10.39 | $10.39 | 1,170,341 |
2023-01-09 | $10.14 | $10.17 | $9.57 | $9.85 | $9.85 | 1,121,519 |
2023-01-06 | $10.02 | $10.20 | $9.68 | $10.00 | $10.00 | 1,539,972 |
2023-01-05 | $9.91 | $9.97 | $9.46 | $9.87 | $9.87 | 1,126,940 |
2023-01-04 | $9.74 | $10.09 | $9.46 | $9.97 | $9.97 | 1,366,576 |
2023-01-03 | $9.89 | $9.89 | $9.32 | $9.68 | $9.68 | 1,769,013 |
2022-12-30 | $9.00 | $9.26 | $8.91 | $9.26 | $9.26 | 1,088,616 |
2022-12-29 | $8.29 | $9.28 | $8.20 | $9.13 | $9.13 | 1,862,813 |
2022-12-28 | $8.11 | $8.34 | $8.01 | $8.19 | $8.19 | 1,011,516 |
2022-12-27 | $8.45 | $8.55 | $8.13 | $8.16 | $8.16 | 1,206,733 |
2022-12-23 | $8.60 | $8.69 | $8.22 | $8.45 | $8.45 | 850,624 |
2022-12-22 | $8.60 | $8.69 | $8.28 | $8.57 | $8.57 | 1,204,159 |
2022-12-21 | $8.68 | $8.86 | $8.44 | $8.61 | $8.61 | 1,171,623 |
2022-12-20 | $8.47 | $8.91 | $8.36 | $8.71 | $8.71 | 1,094,310 |
2022-12-19 | $8.65 | $8.69 | $8.18 | $8.51 | $8.51 | 1,634,836 |
2022-12-16 | $8.27 | $8.70 | $8.19 | $8.64 | $8.64 | 3,155,206 |
2022-12-15 | $8.70 | $8.80 | $8.30 | $8.35 | $8.35 | 1,537,386 |
2022-12-14 | $8.68 | $8.98 | $8.50 | $8.83 | $8.83 | 1,319,980 |
2022-12-13 | $8.94 | $9.05 | $8.37 | $8.74 | $8.74 | 1,780,898 |
2022-12-12 | $7.75 | $8.85 | $7.73 | $8.67 | $8.67 | 3,394,869 |
2022-12-09 | $7.99 | $8.07 | $7.63 | $7.65 | $7.65 | 2,292,232 |
2022-12-08 | $8.50 | $8.52 | $7.95 | $8.08 | $8.08 | 2,635,981 |
2022-12-07 | $8.34 | $9.10 | $8.31 | $8.49 | $8.49 | 2,737,453 |
2022-12-06 | $9.21 | $9.21 | $8.34 | $8.38 | $8.38 | 6,006,781 |
2022-12-05 | $12.03 | $12.11 | $9.56 | $9.58 | $9.58 | 8,403,482 |
2022-12-02 | $12.57 | $13.23 | $10.66 | $12.05 | $12.05 | 45,682,568 |
2022-12-01 | $8.90 | $9.57 | $8.80 | $8.87 | $8.87 | 2,157,524 |
2022-11-30 | $8.96 | $9.14 | $8.29 | $8.82 | $8.82 | 4,017,257 |
2022-11-29 | $9.24 | $9.46 | $8.77 | $8.94 | $8.94 | 2,155,419 |
2022-11-28 | $12.46 | $12.49 | $8.87 | $9.10 | $9.10 | 4,351,921 |
2022-11-25 | $11.30 | $11.95 | $11.25 | $11.89 | $11.89 | 778,695 |
2022-11-23 | $11.72 | $11.86 | $11.09 | $11.36 | $11.36 | 958,169 |
2022-11-22 | $11.80 | $11.80 | $10.97 | $11.42 | $11.42 | 1,052,751 |
2022-11-21 | $12.68 | $12.73 | $11.37 | $11.43 | $11.43 | 1,255,252 |
2022-11-18 | $13.22 | $13.25 | $12.63 | $12.68 | $12.68 | 873,107 |
2022-11-17 | $13.59 | $13.78 | $12.41 | $12.79 | $12.79 | 1,538,601 |
2022-11-16 | $14.22 | $14.55 | $13.61 | $13.77 | $13.77 | 935,862 |
2022-11-15 | $14.51 | $14.67 | $13.97 | $14.05 | $14.05 | 1,025,247 |
2022-11-14 | $14.60 | $15.24 | $14.08 | $14.11 | $14.11 | 1,561,679 |
2022-11-11 | $13.50 | $14.73 | $13.50 | $14.43 | $14.43 | 1,356,107 |
2022-11-10 | $12.30 | $13.55 | $12.27 | $13.40 | $13.40 | 1,780,100 |
2022-11-09 | $12.00 | $12.29 | $11.75 | $11.79 | $11.79 | 827,695 |
2022-11-08 | $11.55 | $12.48 | $11.49 | $12.17 | $12.17 | 873,768 |
2022-11-07 | $11.86 | $11.99 | $11.42 | $11.49 | $11.49 | 675,775 |
2022-11-04 | $11.85 | $11.85 | $11.13 | $11.73 | $11.73 | 795,818 |
2022-11-03 | $11.66 | $12.01 | $11.54 | $11.72 | $11.72 | 533,945 |
2022-11-02 | $12.40 | $12.74 | $11.76 | $11.78 | $11.78 | 770,621 |
2022-11-01 | $12.34 | $12.57 | $12.09 | $12.40 | $12.40 | 685,309 |
2022-10-31 | $12.22 | $12.44 | $12.06 | $12.17 | $12.17 | 634,003 |
2022-10-28 | $11.71 | $12.33 | $11.51 | $12.26 | $12.26 | 742,387 |
2022-10-27 | $12.09 | $12.18 | $11.56 | $11.68 | $11.68 | 631,226 |
2022-10-26 | $11.75 | $12.51 | $11.70 | $11.92 | $11.92 | 884,710 |
2022-10-25 | $11.89 | $12.34 | $11.80 | $11.87 | $11.87 | 740,850 |
2022-10-24 | $12.12 | $12.12 | $11.50 | $11.77 | $11.77 | 824,526 |
2022-10-21 | $11.22 | $12.02 | $11.08 | $11.95 | $11.95 | 917,396 |
2022-10-20 | $11.10 | $11.48 | $11.03 | $11.15 | $11.15 | 685,604 |
2022-10-19 | $12.13 | $12.27 | $11.05 | $11.20 | $11.20 | 1,365,248 |
2022-10-18 | $13.00 | $13.34 | $12.21 | $12.29 | $12.29 | 1,484,724 |
2022-10-17 | $11.07 | $12.62 | $11.06 | $12.49 | $12.49 | 1,957,270 |
2022-10-14 | $10.96 | $11.11 | $10.53 | $10.60 | $10.60 | 665,148 |
2022-10-13 | $10.28 | $10.99 | $10.06 | $10.97 | $10.97 | 786,767 |
2022-10-12 | $11.00 | $11.17 | $10.39 | $10.57 | $10.57 | 604,795 |
2022-10-11 | $10.30 | $11.26 | $10.16 | $10.87 | $10.87 | 928,422 |
2022-10-10 | $10.41 | $10.52 | $10.20 | $10.33 | $10.33 | 530,998 |
2022-10-07 | $10.86 | $11.05 | $10.48 | $10.51 | $10.51 | 803,289 |
2022-10-06 | $10.71 | $11.15 | $10.59 | $11.03 | $11.03 | 641,298 |
2022-10-05 | $10.70 | $10.91 | $10.45 | $10.81 | $10.81 | 551,359 |
2022-10-04 | $10.68 | $10.90 | $10.46 | $10.89 | $10.89 | 872,662 |
2022-10-03 | $10.59 | $10.72 | $10.24 | $10.49 | $10.49 | 819,381 |
2022-09-30 | $9.55 | $10.66 | $9.55 | $10.32 | $10.32 | 1,047,419 |
2022-09-29 | $10.15 | $10.44 | $9.65 | $9.75 | $9.75 | 1,085,396 |
2022-09-28 | $9.55 | $10.60 | $9.36 | $10.45 | $10.45 | 1,621,396 |
2022-09-27 | $9.06 | $9.36 | $8.93 | $9.25 | $9.25 | 856,393 |
2022-09-26 | $9.09 | $9.49 | $8.87 | $8.90 | $8.90 | 665,760 |
2022-09-23 | $9.28 | $9.37 | $8.91 | $9.18 | $9.18 | 864,282 |
2022-09-22 | $9.12 | $9.51 | $8.90 | $9.34 | $9.34 | 786,973 |
2022-09-21 | $9.58 | $9.68 | $9.16 | $9.20 | $9.20 | 860,995 |
2022-09-20 | $8.98 | $9.27 | $8.96 | $9.20 | $9.20 | 709,251 |
2022-09-19 | $9.13 | $9.32 | $8.90 | $9.08 | $9.08 | 651,342 |
2022-09-16 | $9.34 | $9.40 | $8.97 | $9.25 | $9.25 | 1,177,285 |
2022-09-15 | $9.50 | $9.68 | $9.26 | $9.51 | $9.51 | 596,019 |
2022-09-14 | $9.45 | $9.87 | $9.31 | $9.62 | $9.62 | 718,129 |
2022-09-13 | $9.50 | $9.74 | $9.31 | $9.41 | $9.41 | 847,938 |
2022-09-12 | $10.32 | $10.33 | $9.82 | $9.93 | $9.93 | 837,412 |
2022-09-09 | $10.02 | $10.39 | $9.94 | $10.30 | $10.30 | 555,798 |
2022-09-08 | $9.42 | $10.03 | $9.34 | $9.97 | $9.97 | 596,021 |
2022-09-07 | $9.01 | $9.60 | $9.01 | $9.57 | $9.57 | 926,366 |
2022-09-06 | $9.43 | $9.43 | $8.93 | $8.97 | $8.97 | 823,882 |
2022-09-02 | $9.80 | $9.80 | $9.19 | $9.22 | $9.22 | 527,280 |
2022-09-01 | $9.51 | $9.68 | $9.25 | $9.65 | $9.65 | 417,858 |
2022-08-31 | $9.70 | $9.93 | $9.46 | $9.59 | $9.59 | 770,318 |
2022-08-30 | $9.99 | $10.08 | $9.33 | $9.53 | $9.53 | 667,769 |
2022-08-29 | $9.52 | $9.99 | $9.49 | $9.75 | $9.75 | 520,353 |
2022-08-26 | $10.50 | $10.50 | $9.59 | $9.69 | $9.69 | 874,883 |
2022-08-25 | $10.37 | $10.62 | $10.09 | $10.57 | $10.57 | 591,389 |
2022-08-24 | $10.13 | $10.59 | $10.05 | $10.24 | $10.24 | 707,913 |
2022-08-23 | $10.00 | $10.29 | $9.89 | $10.16 | $10.16 | 676,303 |
2022-08-22 | $9.98 | $10.28 | $9.81 | $9.91 | $9.91 | 569,426 |
2022-08-19 | $10.38 | $10.43 | $9.96 | $10.08 | $10.08 | 898,950 |
2022-08-18 | $11.03 | $11.14 | $10.47 | $10.58 | $10.58 | 894,312 |
2022-08-17 | $11.25 | $11.49 | $10.98 | $11.06 | $11.06 | 579,189 |
2022-08-16 | $11.75 | $11.78 | $11.09 | $11.44 | $11.44 | 751,716 |
2022-08-15 | $11.64 | $11.97 | $11.54 | $11.87 | $11.87 | 599,609 |
2022-08-12 | $11.11 | $11.65 | $11.11 | $11.65 | $11.65 | 683,893 |
2022-08-11 | $11.67 | $11.96 | $10.96 | $10.99 | $10.99 | 793,822 |
2022-08-10 | $11.13 | $11.67 | $11.05 | $11.67 | $11.67 | 742,078 |
2022-08-09 | $10.91 | $11.25 | $10.55 | $10.80 | $10.80 | 855,310 |
2022-08-08 | $11.60 | $11.87 | $11.25 | $11.45 | $11.45 | 882,548 |
2022-08-05 | $10.61 | $11.66 | $10.40 | $11.66 | $11.66 | 928,157 |
2022-08-04 | $10.56 | $10.90 | $10.36 | $10.83 | $10.83 | 754,714 |
2022-08-03 | $10.56 | $10.88 | $10.33 | $10.53 | $10.53 | 628,420 |
2022-08-02 | $9.77 | $10.41 | $9.65 | $10.34 | $10.34 | 696,209 |
2022-08-01 | $10.76 | $10.87 | $9.80 | $9.88 | $9.88 | 1,097,873 |
2022-07-29 | $10.52 | $10.57 | $9.96 | $10.26 | $10.26 | 836,742 |
2022-07-28 | $10.77 | $10.90 | $10.30 | $10.63 | $10.63 | 610,682 |
2022-07-27 | $11.07 | $11.09 | $10.47 | $10.76 | $10.76 | 779,781 |
2022-07-26 | $10.98 | $11.28 | $10.77 | $10.79 | $10.79 | 572,228 |
2022-07-25 | $11.21 | $11.46 | $10.89 | $11.06 | $11.06 | 518,698 |
2022-07-22 | $11.91 | $11.97 | $11.16 | $11.17 | $11.17 | 657,712 |
2022-07-21 | $11.48 | $11.94 | $11.39 | $11.88 | $11.88 | 537,796 |
2022-07-20 | $11.18 | $12.00 | $11.14 | $11.47 | $11.47 | 936,154 |
2022-07-19 | $10.86 | $11.60 | $10.49 | $11.20 | $11.20 | 1,255,802 |
2022-07-18 | $12.97 | $13.39 | $10.51 | $10.60 | $10.60 | 1,878,470 |
2022-07-15 | $13.06 | $13.20 | $12.57 | $12.70 | $12.70 | 917,075 |
2022-07-14 | $12.44 | $12.96 | $12.22 | $12.86 | $12.86 | 1,037,990 |
2022-07-13 | $11.91 | $12.77 | $11.57 | $12.63 | $12.63 | 702,937 |
2022-07-12 | $12.22 | $12.56 | $11.57 | $12.31 | $12.31 | 784,001 |
2022-07-11 | $12.81 | $12.95 | $12.10 | $12.17 | $12.17 | 750,475 |
2022-07-08 | $12.21 | $12.82 | $12.17 | $12.78 | $12.78 | 731,488 |
2022-07-07 | $12.01 | $13.10 | $11.95 | $12.55 | $12.55 | 1,342,863 |
2022-07-06 | $11.08 | $11.99 | $11.00 | $11.91 | $11.91 | 1,177,749 |
2022-07-05 | $10.33 | $11.05 | $10.10 | $11.04 | $11.04 | 1,119,486 |
2022-07-01 | $10.01 | $10.33 | $9.93 | $10.30 | $10.30 | 635,572 |
2022-06-30 | $9.68 | $10.20 | $9.56 | $10.01 | $10.01 | 723,078 |
2022-06-29 | $9.86 | $9.94 | $9.59 | $9.89 | $9.89 | 446,346 |
2022-06-28 | $10.18 | $10.25 | $9.71 | $9.91 | $9.91 | 695,471 |
2022-06-27 | $10.20 | $10.31 | $9.97 | $10.09 | $10.09 | 651,773 |
2022-06-24 | $10.56 | $10.66 | $9.78 | $10.17 | $10.17 | 1,228,409 |
2022-06-23 | $9.85 | $10.49 | $9.80 | $10.45 | $10.45 | 1,646,345 |
2022-06-22 | $8.82 | $9.62 | $8.78 | $9.46 | $9.46 | 730,784 |
2022-06-21 | $8.75 | $9.56 | $8.71 | $9.09 | $9.09 | 1,075,446 |
2022-06-17 | $7.83 | $8.75 | $7.81 | $8.47 | $8.47 | 3,578,511 |
2022-06-16 | $7.68 | $7.88 | $7.38 | $7.72 | $7.72 | 1,149,045 |
2022-06-15 | $7.67 | $8.19 | $7.58 | $8.10 | $8.10 | 929,661 |
2022-06-14 | $7.63 | $7.76 | $7.36 | $7.54 | $7.54 | 828,559 |
2022-06-13 | $7.88 | $7.88 | $7.40 | $7.55 | $7.55 | 1,200,131 |
2022-06-10 | $8.35 | $8.48 | $7.97 | $8.10 | $8.10 | 849,748 |
2022-06-09 | $8.95 | $9.07 | $8.52 | $8.54 | $8.54 | 621,942 |
2022-06-08 | $8.80 | $9.32 | $8.80 | $9.04 | $9.04 | 677,498 |
2022-06-07 | $8.17 | $8.93 | $8.12 | $8.91 | $8.91 | 687,407 |
2022-06-06 | $8.74 | $8.88 | $8.17 | $8.26 | $8.26 | 601,890 |
2022-06-03 | $8.34 | $8.89 | $8.32 | $8.58 | $8.58 | 938,920 |
2022-06-02 | $8.24 | $8.53 | $8.11 | $8.37 | $8.37 | 639,100 |
2022-06-01 | $9.21 | $9.33 | $8.13 | $8.24 | $8.24 | 1,070,682 |
2022-05-31 | $9.36 | $9.80 | $8.94 | $9.11 | $9.11 | 1,204,034 |
2022-05-27 | $9.10 | $9.77 | $8.84 | $9.71 | $9.71 | 995,460 |
2022-05-26 | $9.12 | $9.36 | $9.01 | $9.06 | $9.06 | 461,256 |
2022-05-25 | $9.02 | $9.19 | $8.79 | $9.10 | $9.10 | 718,916 |
2022-05-24 | $9.12 | $9.21 | $8.66 | $9.04 | $9.04 | 675,098 |
2022-05-23 | $9.32 | $9.79 | $9.15 | $9.27 | $9.27 | 581,528 |
2022-05-20 | $9.38 | $9.66 | $8.94 | $9.62 | $9.62 | 857,874 |
2022-05-19 | $8.69 | $9.39 | $8.69 | $9.27 | $9.27 | 960,069 |
2022-05-18 | $8.98 | $9.24 | $8.51 | $8.72 | $8.72 | 955,010 |
2022-05-17 | $8.82 | $9.44 | $8.82 | $9.43 | $9.43 | 855,858 |
2022-05-16 | $8.52 | $9.12 | $8.44 | $8.72 | $8.72 | 630,674 |
2022-05-13 | $7.99 | $8.68 | $7.96 | $8.59 | $8.59 | 856,316 |
2022-05-12 | $7.14 | $8.22 | $7.13 | $7.75 | $7.75 | 1,230,853 |
2022-05-11 | $7.69 | $8.16 | $7.23 | $7.31 | $7.31 | 1,424,913 |
2022-05-10 | $8.15 | $8.50 | $7.29 | $7.69 | $7.69 | 1,347,336 |
2022-05-09 | $8.05 | $8.39 | $7.38 | $7.59 | $7.59 | 1,481,892 |
2022-05-06 | $8.86 | $8.86 | $8.26 | $8.35 | $8.35 | 997,140 |
2022-05-05 | $9.56 | $9.71 | $8.77 | $9.03 | $9.03 | 816,323 |
2022-05-04 | $9.25 | $9.84 | $8.89 | $9.76 | $9.76 | 758,865 |
2022-05-03 | $9.09 | $9.33 | $9.00 | $9.26 | $9.26 | 535,242 |
2022-05-02 | $8.56 | $9.05 | $8.55 | $9.05 | $9.05 | 1,068,028 |
2022-04-29 | $8.90 | $9.30 | $8.57 | $8.59 | $8.59 | 719,718 |
2022-04-28 | $9.10 | $9.14 | $8.50 | $8.99 | $8.99 | 741,363 |
2022-04-27 | $9.07 | $9.37 | $8.88 | $8.92 | $8.92 | 633,748 |
2022-04-26 | $9.60 | $9.78 | $9.03 | $9.03 | $9.03 | 1,109,664 |
2022-04-25 | $9.54 | $9.77 | $9.42 | $9.67 | $9.67 | 598,011 |
2022-04-22 | $9.84 | $10.15 | $9.61 | $9.63 | $9.63 | 834,584 |
2022-04-21 | $10.61 | $10.64 | $9.86 | $9.88 | $9.88 | 858,497 |
2022-04-20 | $10.75 | $10.79 | $10.40 | $10.44 | $10.44 | 625,409 |
2022-04-19 | $10.56 | $10.89 | $10.39 | $10.73 | $10.73 | 581,695 |
2022-04-18 | $11.12 | $11.12 | $10.47 | $10.51 | $10.51 | 933,282 |
2022-04-14 | $11.64 | $11.68 | $11.08 | $11.10 | $11.10 | 547,037 |
2022-04-13 | $11.27 | $11.77 | $11.27 | $11.67 | $11.67 | 711,227 |
2022-04-12 | $11.54 | $11.90 | $11.12 | $11.26 | $11.26 | 577,154 |
2022-04-11 | $11.58 | $11.88 | $11.28 | $11.33 | $11.33 | 654,077 |
2022-04-08 | $11.95 | $12.19 | $11.70 | $11.80 | $11.80 | 578,035 |
2022-04-07 | $12.28 | $12.46 | $11.75 | $11.98 | $11.98 | 585,552 |
2022-04-06 | $12.13 | $12.43 | $11.82 | $12.30 | $12.30 | 933,517 |
2022-04-05 | $12.85 | $12.85 | $11.99 | $12.04 | $12.04 | 818,382 |
2022-04-04 | $12.70 | $13.00 | $12.55 | $12.84 | $12.84 | 766,321 |
2022-04-01 | $12.39 | $12.77 | $12.33 | $12.64 | $12.64 | 737,118 |
2022-03-31 | $12.36 | $12.69 | $12.28 | $12.31 | $12.31 | 699,713 |
2022-03-30 | $12.88 | $13.08 | $12.21 | $12.27 | $12.27 | 748,568 |
2022-03-29 | $12.78 | $13.10 | $12.73 | $12.93 | $12.93 | 1,030,437 |
2022-03-28 | $12.52 | $12.77 | $12.32 | $12.60 | $12.60 | 592,068 |
2022-03-25 | $12.85 | $12.91 | $12.45 | $12.48 | $12.48 | 666,616 |
2022-03-24 | $12.55 | $12.89 | $12.20 | $12.73 | $12.73 | 754,466 |
2022-03-23 | $12.70 | $13.14 | $12.40 | $12.41 | $12.41 | 1,057,919 |
2022-03-22 | $12.66 | $13.01 | $12.56 | $12.88 | $12.88 | 765,866 |
2022-03-21 | $12.89 | $13.08 | $12.42 | $12.54 | $12.54 | 1,030,963 |
2022-03-18 | $12.41 | $13.39 | $12.41 | $13.10 | $13.10 | 3,160,520 |
2022-03-17 | $11.50 | $12.48 | $11.47 | $12.47 | $12.47 | 936,654 |
2022-03-16 | $10.82 | $11.70 | $10.76 | $11.70 | $11.70 | 1,165,505 |
2022-03-15 | $10.12 | $10.76 | $10.12 | $10.65 | $10.65 | 1,202,126 |
2022-03-14 | $10.97 | $11.14 | $9.99 | $10.08 | $10.08 | 1,048,080 |
2022-03-11 | $11.26 | $11.35 | $10.96 | $10.97 | $10.97 | 970,143 |
2022-03-10 | $10.90 | $11.35 | $10.77 | $11.19 | $11.19 | 711,456 |
2022-03-09 | $10.70 | $11.30 | $10.44 | $11.19 | $11.19 | 1,124,725 |
2022-03-08 | $10.16 | $10.74 | $9.89 | $10.22 | $10.22 | 914,816 |
2022-03-07 | $10.28 | $10.63 | $10.12 | $10.15 | $10.15 | 722,386 |
2022-03-04 | $10.53 | $10.82 | $10.27 | $10.37 | $10.37 | 665,802 |
2022-03-03 | $10.88 | $10.98 | $10.42 | $10.63 | $10.63 | 749,380 |
2022-03-02 | $10.67 | $11.00 | $10.61 | $10.78 | $10.78 | 692,634 |
2022-03-01 | $10.87 | $10.91 | $10.33 | $10.53 | $10.53 | 1,923,522 |
2022-02-28 | $10.68 | $11.02 | $10.38 | $10.96 | $10.96 | 894,806 |
2022-02-25 | $10.67 | $10.75 | $10.15 | $10.74 | $10.74 | 772,725 |
2022-02-24 | $9.37 | $10.66 | $9.28 | $10.62 | $10.62 | 1,639,093 |
2022-02-23 | $10.85 | $10.86 | $9.73 | $9.74 | $9.74 | 1,780,400 |
2022-02-22 | $11.04 | $11.26 | $10.70 | $10.74 | $10.74 | 1,031,202 |
2022-02-18 | $11.69 | $11.99 | $11.31 | $11.39 | $11.39 | 723,492 |
2022-02-17 | $12.50 | $12.60 | $11.53 | $11.64 | $11.64 | 942,152 |
2022-02-16 | $12.53 | $12.82 | $12.31 | $12.66 | $12.66 | 625,273 |
2022-02-15 | $12.43 | $12.82 | $12.34 | $12.72 | $12.72 | 798,341 |
2022-02-14 | $12.45 | $12.68 | $12.06 | $12.12 | $12.12 | 929,103 |
2022-02-11 | $12.68 | $13.22 | $12.27 | $12.50 | $12.50 | 963,208 |
2022-02-10 | $11.61 | $13.28 | $11.41 | $12.64 | $12.64 | 2,117,681 |
2022-02-09 | $11.24 | $11.85 | $11.02 | $11.74 | $11.74 | 1,362,245 |
2022-02-08 | $10.90 | $11.18 | $10.58 | $11.10 | $11.10 | 955,042 |
2022-02-07 | $10.52 | $11.13 | $10.52 | $11.00 | $11.00 | 1,200,657 |
2022-02-04 | $10.18 | $10.61 | $9.93 | $10.43 | $10.43 | 1,756,552 |
2022-02-03 | $10.44 | $10.50 | $10.07 | $10.23 | $10.23 | 1,971,971 |
2022-02-02 | $11.69 | $11.69 | $10.50 | $10.55 | $10.55 | 3,231,683 |
2022-02-01 | $12.20 | $12.20 | $10.06 | $11.04 | $11.04 | 7,574,126 |
2022-01-31 | $12.13 | $13.08 | $12.03 | $13.08 | $13.08 | 944,294 |
2022-01-28 | $11.55 | $12.17 | $11.34 | $12.17 | $12.17 | 796,065 |
2022-01-27 | $12.51 | $12.74 | $11.50 | $11.56 | $11.56 | 821,357 |
2022-01-26 | $13.23 | $13.42 | $12.20 | $12.29 | $12.29 | 1,162,810 |
2022-01-25 | $12.40 | $13.13 | $12.05 | $12.94 | $12.94 | 1,131,031 |
2022-01-24 | $12.02 | $12.69 | $11.10 | $12.60 | $12.60 | 2,238,146 |
2022-01-21 | $12.50 | $13.01 | $12.29 | $12.38 | $12.38 | 1,197,351 |
2022-01-20 | $13.87 | $13.99 | $12.60 | $12.65 | $12.65 | 951,313 |
2022-01-19 | $13.50 | $14.23 | $13.49 | $13.58 | $13.58 | 1,297,980 |
2022-01-18 | $14.08 | $14.23 | $13.17 | $13.22 | $13.22 | 1,085,214 |
2022-01-14 | $13.63 | $14.46 | $13.43 | $14.39 | $14.39 | 1,147,030 |
2022-01-13 | $14.66 | $14.86 | $13.54 | $13.72 | $13.72 | 1,642,454 |
2022-01-12 | $15.43 | $15.48 | $14.65 | $14.69 | $14.69 | 772,211 |
2022-01-11 | $15.53 | $15.57 | $14.96 | $15.40 | $15.40 | 727,035 |
2022-01-10 | $15.07 | $15.63 | $14.87 | $15.47 | $15.47 | 924,431 |
2022-01-07 | $15.62 | $16.30 | $15.46 | $15.53 | $15.53 | 619,801 |
2022-01-06 | $15.55 | $16.00 | $14.75 | $15.67 | $15.67 | 821,874 |
2022-01-05 | $16.27 | $16.90 | $15.33 | $15.37 | $15.37 | 1,346,556 |
2022-01-04 | $17.85 | $17.85 | $16.03 | $16.24 | $16.24 | 1,300,434 |
2022-01-03 | $17.44 | $18.19 | $17.30 | $17.69 | $17.69 | 752,508 |
2021-12-31 | $17.40 | $18.32 | $17.31 | $17.34 | $17.34 | 747,783 |
2021-12-30 | $17.53 | $18.19 | $17.30 | $17.40 | $17.40 | 706,913 |
2021-12-29 | $17.73 | $17.88 | $17.37 | $17.55 | $17.55 | 712,309 |
2021-12-28 | $18.93 | $19.25 | $17.68 | $17.73 | $17.73 | 722,291 |
2021-12-27 | $19.58 | $19.71 | $19.03 | $19.10 | $19.10 | 576,635 |
2021-12-23 | $19.17 | $19.83 | $18.85 | $19.50 | $19.50 | 615,475 |
2021-12-22 | $18.62 | $19.56 | $18.32 | $19.33 | $19.33 | 656,058 |
2021-12-21 | $18.31 | $18.59 | $17.77 | $18.56 | $18.56 | 678,234 |
2021-12-20 | $17.78 | $18.37 | $17.31 | $18.11 | $18.11 | 872,206 |
2021-12-17 | $17.80 | $19.03 | $17.56 | $18.14 | $18.14 | 3,163,001 |
2021-12-16 | $19.31 | $19.31 | $17.77 | $17.92 | $17.92 | 785,367 |
2021-12-15 | $18.39 | $19.17 | $17.16 | $19.14 | $19.14 | 1,200,661 |
2021-12-14 | $18.10 | $18.47 | $17.64 | $18.17 | $18.17 | 698,295 |
2021-12-13 | $18.75 | $19.11 | $18.11 | $18.56 | $18.56 | 746,707 |
2021-12-10 | $18.80 | $19.34 | $18.57 | $18.84 | $18.84 | 667,066 |
2021-12-09 | $19.85 | $19.85 | $18.59 | $18.66 | $18.66 | 778,540 |
2021-12-08 | $18.85 | $20.24 | $18.64 | $19.96 | $19.96 | 1,188,436 |
2021-12-07 | $18.53 | $18.92 | $17.89 | $18.66 | $18.66 | 983,534 |
2021-12-06 | $16.99 | $18.02 | $16.25 | $17.99 | $17.99 | 964,813 |
2021-12-03 | $18.08 | $18.17 | $16.70 | $17.03 | $17.03 | 928,847 |
2021-12-02 | $17.86 | $18.14 | $17.17 | $18.04 | $18.04 | 970,501 |
2021-12-01 | $19.81 | $19.81 | $17.91 | $17.91 | $17.91 | 1,017,934 |
2021-11-30 | $20.19 | $20.63 | $18.35 | $19.40 | $19.40 | 2,208,379 |
2021-11-29 | $19.99 | $21.30 | $19.95 | $20.44 | $20.44 | 1,128,495 |
2021-11-26 | $18.20 | $19.95 | $18.10 | $19.45 | $19.45 | 794,878 |
2021-11-24 | $19.89 | $19.89 | $17.80 | $18.99 | $18.99 | 1,391,200 |
2021-11-23 | $19.31 | $20.01 | $17.37 | $17.97 | $17.97 | 1,497,810 |
2021-11-22 | $20.36 | $21.30 | $19.35 | $19.39 | $19.39 | 921,829 |
2021-11-19 | $20.00 | $21.25 | $19.90 | $20.24 | $20.24 | 513,937 |
2021-11-18 | $21.02 | $21.38 | $19.83 | $20.12 | $20.12 | 892,365 |
2021-11-17 | $21.70 | $22.12 | $20.86 | $20.94 | $20.94 | 645,520 |
2021-11-16 | $21.20 | $21.94 | $20.75 | $21.75 | $21.75 | 504,466 |
2021-11-15 | $22.50 | $22.55 | $21.22 | $21.50 | $21.50 | 461,939 |
2021-11-12 | $22.49 | $22.96 | $21.94 | $22.39 | $22.39 | 458,044 |
2021-11-11 | $21.68 | $22.52 | $21.63 | $22.48 | $22.48 | 488,565 |
2021-11-10 | $21.65 | $22.38 | $21.02 | $21.34 | $21.34 | 916,410 |
2021-11-09 | $23.35 | $23.46 | $22.10 | $22.25 | $22.25 | 730,896 |
2021-11-08 | $23.05 | $23.73 | $23.00 | $23.31 | $23.31 | 815,636 |
2021-11-05 | $22.60 | $23.07 | $22.32 | $23.00 | $23.00 | 1,069,751 |
2021-11-04 | $22.10 | $23.26 | $21.80 | $22.64 | $22.64 | 1,134,402 |
2021-11-03 | $21.30 | $22.16 | $20.90 | $22.08 | $22.08 | 945,490 |
2021-11-02 | $20.26 | $21.43 | $19.74 | $21.38 | $21.38 | 1,122,081 |
2021-11-01 | $18.90 | $20.29 | $18.76 | $20.24 | $20.24 | 914,009 |
2021-10-29 | $18.18 | $18.93 | $17.91 | $18.74 | $18.74 | 742,879 |
2021-10-28 | $17.45 | $18.18 | $17.23 | $18.11 | $18.11 | 652,523 |
2021-10-27 | $17.85 | $18.06 | $17.35 | $17.38 | $17.38 | 480,330 |
2021-10-26 | $17.83 | $18.25 | $17.50 | $17.90 | $17.90 | 537,041 |
2021-10-25 | $17.78 | $18.19 | $17.65 | $17.86 | $17.86 | 443,215 |
2021-10-22 | $17.84 | $17.88 | $17.28 | $17.84 | $17.84 | 572,582 |
2021-10-21 | $17.91 | $18.28 | $17.85 | $17.98 | $17.98 | 652,639 |
2021-10-20 | $18.00 | $18.44 | $17.80 | $17.88 | $17.88 | 515,736 |
2021-10-19 | $17.94 | $18.33 | $17.82 | $18.00 | $18.00 | 690,772 |
2021-10-18 | $17.35 | $17.87 | $17.18 | $17.76 | $17.76 | 576,451 |
2021-10-15 | $18.12 | $18.12 | $17.50 | $17.52 | $17.52 | 486,318 |
2021-10-14 | $17.86 | $18.21 | $17.73 | $17.84 | $17.84 | 406,803 |
2021-10-13 | $17.27 | $17.90 | $17.25 | $17.67 | $17.67 | 444,919 |
2021-10-12 | $16.91 | $17.35 | $16.70 | $17.24 | $17.24 | 504,595 |
2021-10-11 | $17.27 | $17.28 | $16.76 | $16.88 | $16.88 | 654,868 |
2021-10-08 | $17.44 | $17.76 | $17.15 | $17.22 | $17.22 | 412,899 |
2021-10-07 | $17.27 | $17.72 | $16.69 | $17.42 | $17.42 | 613,564 |
2021-10-06 | $17.42 | $17.76 | $16.82 | $16.93 | $16.93 | 661,516 |
2021-10-05 | $17.33 | $17.92 | $17.24 | $17.63 | $17.63 | 542,105 |
2021-10-04 | $17.72 | $17.78 | $17.06 | $17.30 | $17.30 | 557,027 |
2021-10-01 | $18.36 | $18.36 | $17.22 | $17.95 | $17.95 | 886,449 |
2021-09-30 | $17.82 | $18.26 | $17.42 | $17.95 | $17.95 | 1,508,994 |
2021-09-29 | $18.45 | $18.67 | $17.67 | $17.82 | $17.82 | 717,809 |
2021-09-28 | $18.66 | $18.82 | $18.33 | $18.41 | $18.41 | 726,209 |
2021-09-27 | $18.62 | $19.81 | $18.51 | $19.23 | $19.23 | 803,677 |
2021-09-24 | $19.16 | $19.36 | $18.48 | $18.74 | $18.74 | 1,167,079 |
2021-09-23 | $18.09 | $19.38 | $17.79 | $19.29 | $19.29 | 1,027,020 |
2021-09-22 | $17.44 | $17.85 | $16.98 | $17.64 | $17.64 | 631,877 |
2021-09-21 | $17.00 | $17.85 | $16.87 | $17.40 | $17.40 | 807,350 |
2021-09-20 | $17.00 | $17.42 | $16.55 | $16.87 | $16.87 | 922,251 |
2021-09-17 | $17.07 | $17.80 | $16.80 | $17.63 | $17.63 | 1,642,122 |
2021-09-16 | $17.09 | $17.27 | $16.66 | $16.97 | $16.97 | 752,398 |
2021-09-15 | $16.84 | $17.36 | $16.71 | $17.07 | $17.07 | 1,053,242 |
2021-09-14 | $18.15 | $18.31 | $16.77 | $16.82 | $16.82 | 1,332,821 |
2021-09-13 | $18.75 | $18.76 | $18.05 | $18.13 | $18.13 | 768,830 |
2021-09-10 | $19.00 | $19.32 | $18.67 | $18.70 | $18.70 | 590,966 |
2021-09-09 | $18.60 | $19.62 | $18.46 | $18.91 | $18.91 | 768,334 |
2021-09-08 | $19.11 | $19.15 | $18.30 | $18.63 | $18.63 | 690,448 |
2021-09-07 | $19.47 | $20.29 | $19.02 | $19.14 | $19.14 | 845,888 |
2021-09-03 | $19.87 | $20.07 | $19.11 | $19.48 | $19.48 | 750,764 |
2021-09-02 | $20.25 | $20.65 | $19.66 | $19.97 | $19.97 | 684,246 |
2021-09-01 | $19.31 | $20.34 | $18.96 | $20.22 | $20.22 | 1,012,105 |
2021-08-31 | $18.65 | $20.19 | $18.56 | $19.49 | $19.49 | 1,836,888 |
2021-08-30 | $18.83 | $19.19 | $18.31 | $18.54 | $18.54 | 728,260 |
2021-08-27 | $18.50 | $19.32 | $18.11 | $19.03 | $19.03 | 945,345 |
2021-08-26 | $19.34 | $19.78 | $18.53 | $18.55 | $18.55 | 772,093 |
2021-08-25 | $18.78 | $19.79 | $18.65 | $19.04 | $19.04 | 900,410 |
2021-08-24 | $20.15 | $20.27 | $18.96 | $19.40 | $19.40 | 1,226,895 |
2021-08-23 | $18.68 | $19.77 | $18.53 | $19.72 | $19.72 | 899,541 |
2021-08-20 | $18.22 | $18.77 | $18.03 | $18.36 | $18.36 | 840,510 |
2021-08-19 | $18.51 | $18.96 | $18.25 | $18.29 | $18.29 | 804,000 |
2021-08-18 | $19.18 | $19.59 | $18.64 | $18.81 | $18.81 | 682,684 |
2021-08-17 | $18.88 | $19.48 | $18.53 | $19.33 | $19.33 | 796,876 |
2021-08-16 | $19.31 | $19.46 | $18.42 | $19.00 | $19.00 | 995,877 |
2021-08-13 | $19.12 | $20.97 | $18.59 | $19.55 | $19.55 | 1,800,251 |
2021-08-12 | $18.03 | $19.68 | $17.68 | $19.27 | $19.27 | 1,171,464 |
2021-08-11 | $18.34 | $18.50 | $17.57 | $18.00 | $18.00 | 981,196 |
2021-08-10 | $19.42 | $19.42 | $17.74 | $18.16 | $18.16 | 1,194,478 |
2021-08-09 | $19.02 | $19.40 | $18.62 | $19.05 | $19.05 | 733,944 |
2021-08-06 | $19.63 | $19.81 | $18.32 | $19.32 | $19.32 | 1,049,732 |
2021-08-05 | $17.98 | $19.45 | $17.67 | $19.36 | $19.36 | 1,885,785 |
2021-08-04 | $17.76 | $18.28 | $17.37 | $17.49 | $17.49 | 985,532 |
2021-08-03 | $18.10 | $18.47 | $17.56 | $17.95 | $17.95 | 876,925 |
2021-08-02 | $18.14 | $18.75 | $17.71 | $18.11 | $18.11 | 1,364,698 |
2021-07-30 | $17.84 | $19.01 | $17.51 | $17.95 | $17.95 | 2,451,961 |
2021-07-29 | $21.93 | $21.99 | $18.19 | $18.29 | $18.29 | 5,012,955 |
2021-07-28 | $20.91 | $21.83 | $20.70 | $21.36 | $21.36 | 1,375,495 |
2021-07-27 | $21.04 | $21.30 | $19.83 | $20.76 | $20.76 | 958,255 |
2021-07-26 | $20.69 | $22.10 | $20.31 | $21.04 | $21.04 | 1,114,304 |
2021-07-23 | $22.95 | $22.98 | $20.45 | $20.98 | $20.98 | 1,895,457 |
2021-07-22 | $22.75 | $23.19 | $22.00 | $22.32 | $22.32 | 1,479,877 |
2021-07-21 | $20.93 | $23.10 | $20.55 | $22.67 | $22.67 | 2,959,248 |
2021-07-20 | $21.52 | $21.70 | $20.27 | $20.96 | $20.96 | 2,315,731 |
2021-07-19 | $20.51 | $21.75 | $20.28 | $21.55 | $21.55 | 1,524,129 |
2021-07-16 | $22.48 | $22.85 | $21.60 | $21.68 | $21.68 | 1,530,667 |
2021-07-15 | $23.27 | $23.40 | $21.54 | $22.16 | $22.16 | 2,726,074 |
2021-07-14 | $25.35 | $25.52 | $23.32 | $23.46 | $23.46 | 2,166,159 |
2021-07-13 | $24.46 | $26.86 | $23.90 | $25.40 | $25.40 | 2,406,535 |
2021-07-12 | $25.22 | $25.94 | $24.46 | $24.60 | $24.60 | 1,814,518 |
2021-07-09 | $26.22 | $28.26 | $24.77 | $25.07 | $25.07 | 5,051,815 |
2021-07-08 | $23.56 | $25.85 | $23.50 | $25.75 | $25.75 | 1,936,958 |
2021-07-07 | $25.50 | $26.15 | $24.10 | $24.54 | $24.54 | 1,791,656 |
2021-07-06 | $24.70 | $25.79 | $24.05 | $25.35 | $25.35 | 2,236,442 |
2021-07-02 | $24.37 | $25.16 | $23.37 | $24.58 | $24.58 | 2,306,433 |
2021-07-01 | $23.00 | $24.60 | $22.80 | $24.57 | $24.57 | 2,488,949 |
2021-06-30 | $24.36 | $24.75 | $22.72 | $22.86 | $22.86 | 3,556,683 |
2021-06-29 | $28.69 | $28.74 | $23.44 | $23.63 | $23.63 | 6,864,551 |
2021-06-28 | $29.70 | $31.50 | $27.13 | $28.86 | $28.86 | 13,683,859 |
2021-06-25 | $25.21 | $25.30 | $24.02 | $24.75 | $24.75 | 2,111,797 |
2021-06-24 | $24.86 | $26.49 | $24.68 | $24.94 | $24.94 | 3,349,680 |
2021-06-23 | $24.12 | $24.62 | $23.10 | $24.23 | $24.23 | 2,522,933 |
2021-06-22 | $23.83 | $25.58 | $22.80 | $23.83 | $23.83 | 4,565,786 |
2021-06-21 | $24.06 | $27.85 | $24.06 | $25.17 | $25.17 | 15,893,298 |
2021-06-18 | $20.74 | $22.21 | $20.67 | $22.14 | $22.14 | 4,430,832 |
2021-06-17 | $20.38 | $22.43 | $20.30 | $21.23 | $21.23 | 4,875,103 |
2021-06-16 | $18.14 | $21.50 | $18.14 | $21.06 | $21.06 | 7,581,046 |
2021-06-15 | $19.91 | $20.32 | $16.95 | $17.34 | $17.34 | 6,104,217 |
2021-06-14 | $16.70 | $22.24 | $16.70 | $20.99 | $20.99 | 17,029,822 |
2021-06-11 | $15.59 | $15.70 | $15.11 | $15.50 | $15.50 | 1,125,137 |
2021-06-10 | $15.43 | $15.56 | $15.18 | $15.41 | $15.41 | 1,014,913 |
2021-06-09 | $15.26 | $15.59 | $15.05 | $15.25 | $15.25 | 991,839 |
2021-06-08 | $15.30 | $15.36 | $14.14 | $15.23 | $15.23 | 1,425,541 |
2021-06-07 | $13.80 | $15.99 | $13.58 | $14.64 | $14.64 | 3,887,183 |
2021-06-04 | $13.80 | $13.85 | $13.10 | $13.57 | $13.57 | 882,802 |
2021-06-03 | $12.93 | $13.63 | $12.70 | $13.54 | $13.54 | 1,051,389 |
2021-06-02 | $12.61 | $13.02 | $12.37 | $13.01 | $13.01 | 1,031,177 |
2021-06-01 | $12.68 | $12.89 | $12.42 | $12.49 | $12.49 | 620,500 |
2021-05-28 | $12.44 | $12.93 | $12.21 | $12.45 | $12.45 | 899,474 |
2021-05-27 | $12.13 | $12.60 | $11.98 | $12.39 | $12.39 | 1,808,167 |
2021-05-26 | $11.10 | $12.12 | $11.10 | $12.11 | $12.11 | 906,408 |
2021-05-25 | $11.34 | $11.65 | $11.06 | $11.10 | $11.10 | 610,269 |
2021-05-24 | $11.87 | $12.11 | $11.19 | $11.42 | $11.42 | 1,071,585 |
2021-05-21 | $11.50 | $12.10 | $11.20 | $11.68 | $11.68 | 1,363,156 |
2021-05-20 | $11.65 | $11.86 | $11.07 | $11.34 | $11.34 | 614,183 |
2021-05-19 | $11.29 | $12.00 | $11.20 | $11.51 | $11.51 | 915,795 |
2021-05-18 | $11.44 | $11.90 | $11.31 | $11.42 | $11.42 | 766,482 |
2021-05-17 | $11.12 | $11.48 | $10.81 | $11.28 | $11.28 | 550,815 |
2021-05-14 | $10.40 | $11.28 | $10.19 | $11.08 | $11.08 | 980,486 |
2021-05-13 | $10.34 | $11.00 | $10.01 | $10.16 | $10.16 | 1,055,471 |
2021-05-12 | $11.15 | $11.15 | $10.32 | $10.33 | $10.33 | 743,726 |
2021-05-11 | $10.44 | $11.32 | $10.33 | $11.14 | $11.14 | 693,000 |
2021-05-10 | $11.15 | $11.31 | $10.86 | $10.87 | $10.87 | 661,896 |
2021-05-07 | $11.53 | $11.76 | $11.21 | $11.31 | $11.31 | 466,847 |
2021-05-06 | $11.50 | $11.72 | $11.18 | $11.57 | $11.57 | 580,073 |
2021-05-05 | $11.80 | $12.16 | $11.50 | $11.51 | $11.51 | 459,102 |
2021-05-04 | $11.81 | $11.97 | $11.35 | $11.78 | $11.78 | 635,841 |
2021-05-03 | $11.97 | $12.26 | $11.88 | $12.05 | $12.05 | 605,785 |
2021-04-30 | $12.00 | $12.43 | $11.90 | $12.08 | $12.08 | 709,703 |
2021-04-29 | $12.55 | $12.65 | $12.13 | $12.25 | $12.25 | 429,920 |
2021-04-28 | $12.40 | $12.65 | $12.15 | $12.52 | $12.52 | 440,694 |
2021-04-27 | $12.36 | $12.49 | $11.95 | $12.34 | $12.34 | 550,899 |
2021-04-26 | $12.08 | $12.45 | $11.80 | $12.35 | $12.35 | 709,268 |
2021-04-23 | $11.94 | $12.20 | $11.68 | $11.95 | $11.95 | 462,620 |
2021-04-22 | $12.08 | $12.25 | $11.52 | $11.77 | $11.77 | 691,150 |
2021-04-21 | $11.07 | $12.04 | $10.92 | $12.00 | $12.00 | 814,879 |
2021-04-20 | $11.52 | $11.83 | $11.14 | $11.36 | $11.36 | 734,196 |
2021-04-19 | $11.60 | $12.13 | $11.25 | $11.61 | $11.61 | 916,841 |
2021-04-16 | $12.07 | $12.16 | $11.50 | $11.80 | $11.80 | 1,174,105 |
2021-04-15 | $12.95 | $12.98 | $12.06 | $12.12 | $12.12 | 1,406,497 |
2021-04-14 | $13.29 | $13.64 | $12.65 | $12.87 | $12.87 | 1,239,667 |
2021-04-13 | $13.50 | $13.98 | $13.06 | $13.43 | $13.43 | 1,089,451 |
2021-04-12 | $14.58 | $14.75 | $13.18 | $13.29 | $13.29 | 1,470,180 |
2021-04-09 | $15.10 | $15.12 | $14.42 | $14.59 | $14.59 | 703,940 |
2021-04-08 | $15.48 | $15.60 | $14.77 | $15.09 | $15.09 | 846,391 |
2021-04-07 | $15.01 | $15.74 | $14.86 | $15.33 | $15.33 | 834,364 |
2021-04-06 | $15.76 | $15.99 | $15.03 | $15.09 | $15.09 | 704,675 |
2021-04-05 | $15.55 | $15.83 | $15.33 | $15.70 | $15.70 | 1,124,133 |
2021-04-01 | $15.43 | $15.49 | $14.89 | $15.38 | $15.38 | 1,365,412 |
2021-03-31 | $14.30 | $15.41 | $14.20 | $14.95 | $14.95 | 3,760,024 |
2021-03-30 | $13.66 | $14.42 | $13.57 | $14.03 | $14.03 | 815,735 |
2021-03-29 | $14.93 | $15.17 | $13.65 | $13.74 | $13.74 | 1,341,442 |
2021-03-26 | $14.75 | $15.27 | $14.30 | $14.96 | $14.96 | 1,406,735 |
2021-03-25 | $12.99 | $14.92 | $12.80 | $14.86 | $14.86 | 1,531,350 |
2021-03-24 | $14.51 | $14.69 | $13.25 | $13.33 | $13.33 | 1,200,723 |
2021-03-23 | $15.15 | $15.52 | $14.14 | $14.21 | $14.21 | 1,292,143 |
2021-03-22 | $14.91 | $16.16 | $14.91 | $15.48 | $15.48 | 1,298,757 |
2021-03-19 | $15.12 | $15.21 | $14.41 | $14.89 | $14.89 | 4,648,983 |
2021-03-18 | $15.33 | $15.93 | $14.62 | $14.84 | $14.84 | 1,277,880 |
2021-03-17 | $15.60 | $15.90 | $14.69 | $15.75 | $15.75 | 1,922,293 |
2021-03-16 | $15.45 | $16.39 | $15.05 | $16.13 | $16.13 | 3,773,219 |
2021-03-15 | $14.16 | $15.17 | $14.05 | $14.82 | $14.82 | 1,744,805 |
2021-03-12 | $13.30 | $14.48 | $13.20 | $14.03 | $14.03 | 1,383,913 |
2021-03-11 | $12.74 | $13.52 | $12.50 | $13.48 | $13.48 | 1,882,348 |
2021-03-10 | $12.35 | $12.82 | $12.25 | $12.49 | $12.49 | 1,149,288 |
2021-03-09 | $12.01 | $12.56 | $11.92 | $12.24 | $12.24 | 1,270,195 |
2021-03-08 | $11.80 | $12.13 | $11.40 | $11.73 | $11.73 | 1,102,895 |
2021-03-05 | $12.85 | $12.99 | $10.95 | $11.87 | $11.87 | 2,648,590 |
2021-03-04 | $13.57 | $14.23 | $12.15 | $12.83 | $12.83 | 3,800,674 |
2021-03-03 | $13.91 | $14.59 | $13.14 | $13.43 | $13.43 | 1,772,980 |
2021-03-02 | $13.02 | $15.47 | $12.89 | $13.92 | $13.92 | 5,160,857 |
2021-03-01 | $13.06 | $13.32 | $12.52 | $12.94 | $12.94 | 1,427,963 |
2021-02-26 | $13.17 | $13.61 | $12.57 | $13.02 | $13.02 | 1,150,873 |
2021-02-25 | $12.40 | $13.74 | $12.26 | $13.06 | $13.06 | 2,119,135 |
2021-02-24 | $13.18 | $13.19 | $12.30 | $12.36 | $12.36 | 1,531,640 |
2021-02-23 | $12.27 | $12.48 | $11.40 | $12.07 | $12.07 | 2,340,425 |
2021-02-22 | $12.79 | $13.48 | $12.58 | $12.89 | $12.89 | 1,619,292 |
2021-02-19 | $12.75 | $12.94 | $12.37 | $12.54 | $12.54 | 1,169,902 |
2021-02-18 | $12.62 | $12.87 | $12.05 | $12.62 | $12.62 | 1,647,731 |
2021-02-17 | $12.70 | $13.57 | $12.44 | $12.73 | $12.73 | 1,616,544 |
2021-02-16 | $13.48 | $13.67 | $12.76 | $13.22 | $13.22 | 2,119,049 |
2021-02-12 | $12.36 | $13.90 | $11.80 | $13.21 | $13.21 | 2,290,881 |
2021-02-11 | $12.91 | $13.62 | $12.20 | $12.71 | $12.71 | 3,185,571 |
2021-02-10 | $15.07 | $16.04 | $13.40 | $13.67 | $13.67 | 4,133,760 |
2021-02-09 | $13.50 | $15.04 | $13.13 | $14.99 | $14.99 | 4,031,661 |
2021-02-08 | $13.06 | $14.44 | $13.06 | $14.10 | $14.10 | 7,995,253 |
2021-02-05 | $13.35 | $13.76 | $11.30 | $12.39 | $12.39 | 15,681,923 |
2021-02-04 | $19.94 | $28.70 | $13.80 | $14.91 | $14.91 | 116,590,760 |
2021-02-03 | $8.06 | $10.98 | $7.97 | $10.38 | $10.38 | 18,086,228 |
2021-02-02 | $6.64 | $8.00 | $6.54 | $7.53 | $7.53 | 3,076,088 |
2021-02-01 | $6.37 | $6.57 | $6.25 | $6.53 | $6.53 | 873,360 |
2021-01-29 | $6.38 | $6.69 | $6.12 | $6.28 | $6.28 | 959,102 |
2021-01-28 | $6.12 | $6.49 | $6.12 | $6.34 | $6.34 | 907,910 |
2021-01-27 | $6.00 | $6.42 | $5.85 | $6.03 | $6.03 | 1,074,879 |
2021-01-26 | $6.32 | $6.36 | $6.05 | $6.09 | $6.09 | 460,338 |
2021-01-25 | $6.15 | $6.34 | $5.99 | $6.28 | $6.28 | 752,801 |
2021-01-22 | $5.70 | $6.14 | $5.68 | $6.11 | $6.11 | 1,079,523 |
2021-01-21 | $5.84 | $5.90 | $5.56 | $5.75 | $5.75 | 547,549 |
2021-01-20 | $6.04 | $6.06 | $5.66 | $5.82 | $5.82 | 734,178 |
2021-01-19 | $5.98 | $6.08 | $5.79 | $5.98 | $5.98 | 818,184 |
2021-01-15 | $6.04 | $6.24 | $5.72 | $5.82 | $5.82 | 805,175 |
2021-01-14 | $5.64 | $6.09 | $5.64 | $5.92 | $5.92 | 861,871 |
2021-01-13 | $5.50 | $5.77 | $5.45 | $5.63 | $5.63 | 641,236 |
2021-01-12 | $5.55 | $5.65 | $5.42 | $5.53 | $5.53 | 468,094 |
2021-01-11 | $5.70 | $5.71 | $5.50 | $5.60 | $5.60 | 677,363 |
2021-01-08 | $5.57 | $5.78 | $5.54 | $5.64 | $5.64 | 517,047 |
2021-01-07 | $5.49 | $5.62 | $5.40 | $5.58 | $5.58 | 508,121 |
2021-01-06 | $5.17 | $5.57 | $5.17 | $5.46 | $5.46 | 989,697 |
2021-01-05 | $5.28 | $5.35 | $5.12 | $5.17 | $5.17 | 663,069 |
2021-01-04 | $5.45 | $5.52 | $5.12 | $5.29 | $5.29 | 826,672 |
2020-12-31 | $5.43 | $5.68 | $5.31 | $5.40 | $5.40 | 965,854 |
2020-12-30 | $5.60 | $5.70 | $5.37 | $5.49 | $5.49 | 872,881 |
2020-12-29 | $5.55 | $5.74 | $5.26 | $5.51 | $5.51 | 1,334,566 |
2020-12-28 | $5.94 | $6.05 | $5.48 | $5.63 | $5.63 | 1,728,870 |
2020-12-24 | $6.02 | $6.02 | $5.62 | $5.75 | $5.75 | 575,568 |
2020-12-23 | $6.12 | $6.19 | $5.74 | $5.85 | $5.85 | 1,124,782 |
2020-12-22 | $6.50 | $6.62 | $5.98 | $6.04 | $6.04 | 1,374,715 |
2020-12-21 | $6.05 | $6.61 | $5.92 | $6.49 | $6.49 | 1,354,040 |
2020-12-18 | $6.44 | $6.50 | $6.05 | $6.05 | $6.05 | 1,538,150 |
2020-12-17 | $5.77 | $6.50 | $5.73 | $6.39 | $6.39 | 1,885,716 |
2020-12-16 | $5.95 | $5.95 | $5.39 | $5.80 | $5.80 | 2,405,973 |
2020-12-15 | $6.25 | $6.38 | $5.68 | $5.99 | $5.99 | 11,217,889 |
2020-12-14 | $5.05 | $5.39 | $5.05 | $5.19 | $5.19 | 763,749 |
2020-12-11 | $5.02 | $5.12 | $4.87 | $5.00 | $5.00 | 638,135 |
2020-12-10 | $4.66 | $5.09 | $4.64 | $5.01 | $5.01 | 1,015,752 |
2020-12-09 | $4.84 | $4.90 | $4.52 | $4.65 | $4.65 | 766,770 |
2020-12-08 | $4.77 | $4.90 | $4.75 | $4.80 | $4.80 | 527,989 |
2020-12-07 | $4.90 | $4.97 | $4.68 | $4.82 | $4.82 | 673,238 |
2020-12-04 | $4.90 | $4.99 | $4.53 | $4.87 | $4.87 | 1,457,550 |
2020-12-03 | $5.39 | $5.48 | $4.91 | $4.96 | $4.96 | 1,178,211 |
2020-12-02 | $5.22 | $5.48 | $5.15 | $5.44 | $5.44 | 671,717 |
2020-12-01 | $5.33 | $5.54 | $5.22 | $5.24 | $5.24 | 829,029 |
2020-11-30 | $5.43 | $5.50 | $5.19 | $5.33 | $5.33 | 783,210 |
2020-11-27 | $5.19 | $5.40 | $5.18 | $5.37 | $5.37 | 552,060 |
2020-11-25 | $4.95 | $5.27 | $4.92 | $5.20 | $5.20 | 548,749 |
2020-11-24 | $5.15 | $5.15 | $4.90 | $4.95 | $4.95 | 934,973 |
2020-11-23 | $5.15 | $5.23 | $5.05 | $5.15 | $5.15 | 555,486 |
2020-11-20 | $5.03 | $5.20 | $4.96 | $5.17 | $5.17 | 577,014 |
2020-11-19 | $5.17 | $5.18 | $4.91 | $5.06 | $5.06 | 1,362,054 |
2020-11-18 | $5.23 | $5.36 | $5.13 | $5.17 | $5.17 | 563,284 |
2020-11-17 | $5.18 | $5.37 | $5.13 | $5.22 | $5.22 | 631,057 |
2020-11-16 | $5.38 | $5.41 | $4.98 | $5.20 | $5.20 | 1,373,130 |
2020-11-13 | $5.37 | $5.43 | $5.21 | $5.38 | $5.38 | 646,278 |
2020-11-12 | $5.24 | $5.45 | $5.10 | $5.36 | $5.36 | 741,583 |
2020-11-11 | $5.43 | $5.46 | $5.21 | $5.25 | $5.25 | 1,068,479 |
2020-11-10 | $5.12 | $5.42 | $4.80 | $5.42 | $5.42 | 2,007,984 |
2020-11-09 | $5.66 | $5.74 | $4.89 | $4.91 | $4.91 | 2,811,997 |
2020-11-06 | $7.56 | $7.69 | $4.86 | $4.91 | $4.91 | 7,750,115 |
2020-11-05 | $6.45 | $7.66 | $6.37 | $7.58 | $7.58 | 2,819,820 |
2020-11-04 | $6.09 | $6.65 | $6.05 | $6.34 | $6.34 | 1,752,662 |
2020-11-03 | $5.74 | $6.10 | $5.62 | $6.07 | $6.07 | 1,079,270 |
2020-11-02 | $5.97 | $5.99 | $5.59 | $5.71 | $5.71 | 829,583 |
2020-10-30 | $5.97 | $6.03 | $5.71 | $5.90 | $5.90 | 915,231 |
2020-10-29 | $5.65 | $6.01 | $5.49 | $5.98 | $5.98 | 945,689 |
2020-10-28 | $5.50 | $5.80 | $5.42 | $5.60 | $5.60 | 712,605 |
2020-10-27 | $5.57 | $5.71 | $5.36 | $5.67 | $5.67 | 870,967 |
2020-10-26 | $5.70 | $6.06 | $5.41 | $5.60 | $5.60 | 1,948,398 |
2020-10-23 | $5.37 | $5.80 | $5.30 | $5.73 | $5.73 | 2,102,894 |
2020-10-22 | $5.15 | $5.32 | $5.04 | $5.26 | $5.26 | 659,144 |
2020-10-21 | $5.43 | $5.44 | $5.01 | $5.15 | $5.15 | 1,087,316 |
2020-10-20 | $5.30 | $5.41 | $5.11 | $5.19 | $5.19 | 1,428,132 |
2020-10-19 | $4.93 | $5.55 | $4.90 | $5.28 | $5.28 | 2,965,583 |
2020-10-16 | $4.79 | $5.09 | $4.71 | $4.84 | $4.84 | 1,535,039 |
2020-10-15 | $5.22 | $5.59 | $4.49 | $4.75 | $4.75 | 11,971,606 |
2020-10-14 | $4.45 | $4.48 | $4.30 | $4.34 | $4.34 | 315,929 |
2020-10-13 | $4.40 | $4.53 | $4.33 | $4.46 | $4.46 | 283,235 |
2020-10-12 | $4.27 | $4.44 | $4.25 | $4.42 | $4.42 | 436,392 |
2020-10-09 | $4.34 | $4.44 | $4.27 | $4.30 | $4.30 | 395,718 |
2020-10-08 | $4.47 | $4.47 | $4.33 | $4.33 | $4.33 | 394,398 |
2020-10-07 | $4.40 | $4.58 | $4.33 | $4.42 | $4.42 | 579,232 |
2020-10-06 | $4.49 | $4.68 | $4.23 | $4.32 | $4.32 | 740,481 |
2020-10-05 | $4.07 | $4.39 | $4.07 | $4.37 | $4.37 | 572,298 |
2020-10-02 | $4.10 | $4.17 | $3.95 | $4.01 | $4.01 | 874,265 |
2020-10-01 | $4.55 | $4.56 | $4.22 | $4.23 | $4.23 | 738,328 |
2020-09-30 | $4.49 | $4.82 | $4.42 | $4.55 | $4.55 | 1,241,258 |
2020-09-29 | $4.72 | $4.73 | $4.32 | $4.68 | $4.68 | 1,190,064 |
2020-09-28 | $4.09 | $4.72 | $3.98 | $4.66 | $4.66 | 1,748,284 |
2020-09-25 | $3.82 | $4.02 | $3.82 | $3.87 | $3.87 | 782,247 |
2020-09-24 | $3.87 | $3.99 | $3.75 | $3.87 | $3.87 | 454,558 |
2020-09-23 | $4.05 | $4.07 | $3.88 | $3.90 | $3.90 | 582,137 |
2020-09-22 | $4.07 | $4.12 | $3.97 | $4.06 | $4.06 | 611,050 |
2020-09-21 | $4.23 | $4.28 | $4.06 | $4.09 | $4.09 | 571,931 |
2020-09-18 | $4.19 | $4.52 | $4.18 | $4.25 | $4.25 | 1,407,536 |
2020-09-17 | $4.09 | $4.27 | $4.02 | $4.19 | $4.19 | 493,522 |
2020-09-16 | $4.06 | $4.14 | $4.00 | $4.06 | $4.06 | 370,958 |
2020-09-15 | $4.09 | $4.18 | $3.99 | $4.02 | $4.02 | 449,835 |
2020-09-14 | $3.98 | $4.12 | $3.95 | $4.06 | $4.06 | 605,417 |
2020-09-11 | $3.90 | $4.06 | $3.89 | $3.91 | $3.91 | 432,410 |
2020-09-10 | $4.14 | $4.16 | $3.85 | $3.88 | $3.88 | 456,447 |
2020-09-09 | $3.86 | $4.11 | $3.85 | $4.08 | $4.08 | 588,517 |
2020-09-08 | $3.96 | $4.00 | $3.65 | $3.80 | $3.80 | 708,101 |
2020-09-04 | $4.04 | $4.04 | $3.72 | $3.81 | $3.81 | 743,338 |
2020-09-03 | $4.16 | $4.18 | $3.98 | $3.99 | $3.99 | 376,489 |
2020-09-02 | $4.12 | $4.19 | $3.95 | $4.19 | $4.19 | 526,275 |
2020-09-01 | $4.26 | $4.28 | $4.10 | $4.11 | $4.11 | 256,761 |
2020-08-31 | $4.22 | $4.27 | $4.12 | $4.24 | $4.24 | 372,670 |
2020-08-28 | $4.16 | $4.26 | $4.13 | $4.18 | $4.18 | 399,090 |
2020-08-27 | $4.19 | $4.24 | $4.05 | $4.20 | $4.20 | 408,587 |
2020-08-26 | $3.99 | $4.19 | $3.99 | $4.16 | $4.16 | 449,662 |
2020-08-25 | $4.12 | $4.17 | $3.96 | $3.98 | $3.98 | 536,371 |
2020-08-24 | $4.40 | $4.40 | $4.09 | $4.13 | $4.13 | 741,012 |
2020-08-21 | $4.34 | $4.40 | $4.24 | $4.39 | $4.39 | 481,556 |
2020-08-20 | $4.47 | $4.47 | $4.27 | $4.37 | $4.37 | 370,065 |
2020-08-19 | $4.40 | $4.50 | $4.33 | $4.41 | $4.41 | 573,038 |
2020-08-18 | $4.43 | $4.45 | $4.21 | $4.30 | $4.30 | 410,586 |
2020-08-17 | $4.25 | $4.54 | $4.12 | $4.43 | $4.43 | 514,857 |
2020-08-14 | $4.19 | $4.24 | $4.08 | $4.19 | $4.19 | 307,159 |
2020-08-13 | $4.05 | $4.20 | $4.05 | $4.15 | $4.15 | 384,694 |
2020-08-12 | $3.95 | $4.10 | $3.94 | $4.00 | $4.00 | 525,100 |
2020-08-11 | $4.06 | $4.07 | $3.85 | $3.93 | $3.93 | 692,458 |
2020-08-10 | $4.15 | $4.19 | $3.88 | $3.95 | $3.95 | 954,320 |
2020-08-07 | $4.19 | $4.31 | $3.87 | $4.20 | $4.20 | 1,067,118 |
2020-08-06 | $5.00 | $5.05 | $3.72 | $4.24 | $4.24 | 3,013,781 |
2020-08-05 | $4.93 | $4.97 | $4.50 | $4.55 | $4.55 | 1,120,307 |
2020-08-04 | $4.39 | $4.88 | $4.36 | $4.80 | $4.80 | 811,160 |
2020-08-03 | $4.26 | $4.44 | $4.21 | $4.42 | $4.42 | 555,197 |
2020-07-31 | $4.45 | $4.48 | $4.18 | $4.22 | $4.22 | 662,374 |
2020-07-30 | $4.41 | $4.53 | $4.41 | $4.47 | $4.47 | 387,679 |
2020-07-29 | $4.46 | $4.52 | $4.40 | $4.48 | $4.48 | 453,079 |
2020-07-28 | $4.48 | $4.58 | $4.42 | $4.43 | $4.43 | 250,202 |
2020-07-27 | $4.42 | $4.59 | $4.38 | $4.50 | $4.50 | 419,423 |
2020-07-24 | $4.47 | $4.52 | $4.32 | $4.42 | $4.42 | 341,849 |
2020-07-23 | $4.40 | $4.63 | $4.40 | $4.47 | $4.47 | 451,646 |
2020-07-22 | $4.60 | $4.68 | $4.41 | $4.43 | $4.43 | 391,165 |
2020-07-21 | $4.50 | $4.67 | $4.39 | $4.54 | $4.54 | 584,895 |
2020-07-20 | $4.38 | $4.60 | $4.36 | $4.45 | $4.45 | 476,644 |
2020-07-17 | $4.48 | $4.56 | $4.33 | $4.43 | $4.43 | 627,900 |
2020-07-16 | $4.48 | $4.53 | $4.36 | $4.52 | $4.52 | 338,100 |
2020-07-15 | $4.69 | $4.69 | $4.43 | $4.52 | $4.52 | 492,800 |
2020-07-14 | $4.25 | $4.54 | $4.25 | $4.54 | $4.54 | 486,200 |
2020-07-13 | $4.74 | $4.77 | $4.30 | $4.32 | $4.32 | 932,500 |
2020-07-10 | $4.88 | $4.88 | $4.68 | $4.71 | $4.71 | 535,400 |
2020-07-09 | $4.76 | $4.95 | $4.71 | $4.78 | $4.78 | 620,200 |
2020-07-08 | $4.67 | $4.93 | $4.60 | $4.74 | $4.74 | 653,500 |
2020-07-07 | $4.64 | $4.72 | $4.55 | $4.65 | $4.65 | 460,500 |
2020-07-06 | $4.98 | $4.98 | $4.43 | $4.65 | $4.65 | 1,119,500 |
2020-07-02 | $5.06 | $5.06 | $4.88 | $4.95 | $4.95 | 480,800 |
2020-07-01 | $5.00 | $5.18 | $4.85 | $5.00 | $5.00 | 675,300 |
2020-06-30 | $5.04 | $5.09 | $4.84 | $4.92 | $4.92 | 867,700 |
2020-06-29 | $5.18 | $5.32 | $5.00 | $5.07 | $5.07 | 735,500 |
2020-06-26 | $5.12 | $5.41 | $4.91 | $5.09 | $5.09 | 1,827,794 |
2020-06-25 | $5.01 | $5.45 | $4.98 | $5.20 | $5.20 | 896,536 |
2020-06-24 | $4.99 | $5.21 | $4.82 | $5.08 | $5.08 | 909,151 |
2020-06-23 | $5.27 | $5.66 | $5.00 | $5.06 | $5.06 | 1,515,283 |
2020-06-22 | $5.14 | $5.33 | $4.93 | $5.18 | $5.18 | 1,286,088 |
2020-06-19 | $5.08 | $5.43 | $4.78 | $4.80 | $4.80 | 1,807,701 |
2020-06-18 | $4.25 | $5.30 | $4.20 | $5.19 | $5.19 | 2,829,384 |
2020-06-17 | $4.20 | $4.49 | $4.16 | $4.30 | $4.30 | 1,141,447 |
2020-06-16 | $4.21 | $4.30 | $4.09 | $4.15 | $4.15 | 843,521 |
2020-06-15 | $3.74 | $4.09 | $3.61 | $4.08 | $4.08 | 743,195 |
2020-06-12 | $3.72 | $3.88 | $3.64 | $3.77 | $3.77 | 592,766 |
2020-06-11 | $3.90 | $3.93 | $3.60 | $3.62 | $3.62 | 982,277 |
2020-06-10 | $4.11 | $4.14 | $3.95 | $4.06 | $4.06 | 612,199 |
2020-06-09 | $3.98 | $4.19 | $3.92 | $4.07 | $4.07 | 690,159 |
2020-06-08 | $3.99 | $4.10 | $3.84 | $4.06 | $4.06 | 594,846 |
2020-06-05 | $4.05 | $4.17 | $3.85 | $3.90 | $3.90 | 566,502 |
2020-06-04 | $4.00 | $4.15 | $3.84 | $3.91 | $3.91 | 730,056 |
2020-06-03 | $4.00 | $4.00 | $3.80 | $3.82 | $3.82 | 529,294 |
2020-06-02 | $4.04 | $4.04 | $3.86 | $3.97 | $3.97 | 455,069 |
2020-06-01 | $4.12 | $4.21 | $4.02 | $4.02 | $4.02 | 505,889 |
2020-05-29 | $3.99 | $4.14 | $3.95 | $4.11 | $4.11 | 405,842 |
2020-05-28 | $4.27 | $4.27 | $3.97 | $4.00 | $4.00 | 614,365 |
2020-05-27 | $4.14 | $4.24 | $3.96 | $4.21 | $4.21 | 559,054 |
2020-05-26 | $4.33 | $4.36 | $4.07 | $4.09 | $4.09 | 609,935 |
2020-05-22 | $4.24 | $4.39 | $4.11 | $4.24 | $4.24 | 668,545 |
2020-05-21 | $4.08 | $4.25 | $3.93 | $4.22 | $4.22 | 766,993 |
2020-05-20 | $3.95 | $4.08 | $3.84 | $4.08 | $4.08 | 732,656 |
2020-05-19 | $3.72 | $3.94 | $3.66 | $3.82 | $3.82 | 556,325 |
2020-05-18 | $3.65 | $3.87 | $3.60 | $3.73 | $3.73 | 680,503 |
2020-05-15 | $3.50 | $3.63 | $3.42 | $3.50 | $3.50 | 544,521 |
2020-05-14 | $3.68 | $3.68 | $3.46 | $3.49 | $3.49 | 796,312 |
2020-05-13 | $3.96 | $4.11 | $3.66 | $3.78 | $3.78 | 1,000,749 |
2020-05-12 | $3.78 | $4.24 | $3.67 | $3.96 | $3.96 | 1,002,569 |
2020-05-11 | $3.50 | $3.92 | $3.50 | $3.74 | $3.74 | 808,112 |
2020-05-08 | $3.36 | $3.53 | $3.25 | $3.48 | $3.48 | 454,449 |
2020-05-07 | $3.45 | $3.45 | $3.26 | $3.34 | $3.34 | 462,861 |
2020-05-06 | $3.29 | $3.39 | $3.25 | $3.33 | $3.33 | 293,644 |
2020-05-05 | $3.36 | $3.46 | $3.29 | $3.31 | $3.31 | 375,925 |
2020-05-04 | $3.27 | $3.39 | $3.15 | $3.28 | $3.28 | 280,827 |
2020-05-01 | $3.38 | $3.43 | $3.05 | $3.33 | $3.33 | 833,654 |
2020-04-30 | $3.56 | $3.64 | $3.41 | $3.46 | $3.46 | 524,087 |
2020-04-29 | $3.37 | $3.63 | $3.32 | $3.57 | $3.57 | 757,380 |
2020-04-28 | $3.44 | $3.45 | $3.28 | $3.33 | $3.33 | 454,434 |
2020-04-27 | $3.37 | $3.45 | $3.27 | $3.41 | $3.41 | 568,224 |
2020-04-24 | $3.36 | $3.40 | $3.27 | $3.37 | $3.37 | 451,466 |
2020-04-23 | $3.49 | $3.49 | $3.21 | $3.31 | $3.31 | 1,014,403 |
2020-04-22 | $3.27 | $3.31 | $3.16 | $3.17 | $3.17 | 304,682 |
2020-04-21 | $3.06 | $3.22 | $3.01 | $3.19 | $3.19 | 571,159 |
2020-04-20 | $3.23 | $3.30 | $3.07 | $3.13 | $3.13 | 451,421 |
2020-04-17 | $3.21 | $3.25 | $3.12 | $3.23 | $3.23 | 361,888 |
2020-04-16 | $3.14 | $3.21 | $3.01 | $3.14 | $3.14 | 421,830 |
2020-04-15 | $3.19 | $3.27 | $3.08 | $3.17 | $3.17 | 398,977 |
2020-04-14 | $3.12 | $3.35 | $3.07 | $3.29 | $3.29 | 754,321 |
2020-04-13 | $3.04 | $3.09 | $2.96 | $3.06 | $3.06 | 403,154 |
2020-04-09 | $3.02 | $3.12 | $2.90 | $3.08 | $3.08 | 636,435 |
2020-04-08 | $2.91 | $3.01 | $2.81 | $2.93 | $2.93 | 413,837 |
2020-04-07 | $3.05 | $3.09 | $2.74 | $2.85 | $2.85 | 619,997 |
2020-04-06 | $2.74 | $2.97 | $2.68 | $2.95 | $2.95 | 888,198 |
2020-04-03 | $2.64 | $2.68 | $2.53 | $2.62 | $2.62 | 566,743 |
2020-04-02 | $2.79 | $2.83 | $2.58 | $2.63 | $2.63 | 917,981 |
2020-04-01 | $3.04 | $3.11 | $2.81 | $2.82 | $2.82 | 1,093,877 |
2020-03-31 | $3.02 | $3.46 | $2.92 | $3.15 | $3.15 | 2,086,093 |
2020-03-30 | $2.90 | $3.02 | $2.68 | $3.01 | $3.01 | 1,140,805 |
2020-03-27 | $2.90 | $3.01 | $2.76 | $2.92 | $2.92 | 647,599 |
2020-03-26 | $2.88 | $3.07 | $2.82 | $2.98 | $2.98 | 1,058,452 |
2020-03-25 | $2.98 | $3.16 | $2.77 | $2.89 | $2.89 | 656,345 |
2020-03-24 | $3.02 | $3.08 | $2.65 | $2.99 | $2.99 | 1,063,398 |
2020-03-23 | $2.46 | $2.95 | $2.23 | $2.81 | $2.81 | 882,351 |
2020-03-20 | $2.54 | $2.65 | $2.39 | $2.43 | $2.43 | 2,003,787 |
2020-03-19 | $2.31 | $2.55 | $2.28 | $2.49 | $2.49 | 1,255,956 |
2020-03-18 | $2.48 | $2.51 | $2.27 | $2.38 | $2.38 | 1,353,491 |
2020-03-17 | $2.55 | $2.64 | $2.40 | $2.52 | $2.52 | 1,537,066 |
2020-03-16 | $2.50 | $2.54 | $2.20 | $2.49 | $2.49 | 1,514,672 |
2020-03-13 | $2.93 | $2.95 | $2.55 | $2.65 | $2.65 | 1,493,598 |
2020-03-12 | $3.00 | $3.00 | $2.66 | $2.69 | $2.69 | 1,926,710 |
2020-03-11 | $3.45 | $3.55 | $3.19 | $3.32 | $3.32 | 1,057,367 |
2020-03-10 | $3.70 | $3.78 | $3.38 | $3.55 | $3.55 | 892,051 |
2020-03-09 | $3.76 | $3.89 | $3.51 | $3.57 | $3.57 | 945,796 |
2020-03-06 | $4.24 | $4.24 | $3.82 | $4.08 | $4.08 | 1,163,283 |
2020-03-05 | $4.14 | $4.44 | $4.12 | $4.20 | $4.20 | 855,755 |
2020-03-04 | $4.35 | $4.54 | $4.03 | $4.25 | $4.25 | 1,138,255 |
2020-03-03 | $4.16 | $4.39 | $4.07 | $4.23 | $4.23 | 1,519,205 |
2020-03-02 | $3.82 | $4.13 | $3.70 | $4.12 | $4.12 | 1,581,962 |
2020-02-28 | $3.52 | $3.82 | $3.47 | $3.81 | $3.81 | 1,807,870 |
2020-02-27 | $4.12 | $4.19 | $3.80 | $3.81 | $3.81 | 1,487,380 |
2020-02-26 | $4.33 | $4.38 | $3.94 | $4.09 | $4.09 | 1,582,811 |
2020-02-25 | $4.76 | $4.78 | $4.28 | $4.39 | $4.39 | 1,970,419 |
2020-02-24 | $4.92 | $5.05 | $4.63 | $4.72 | $4.72 | 1,876,813 |
2020-02-21 | $5.15 | $5.35 | $4.91 | $5.09 | $5.09 | 1,407,380 |
2020-02-20 | $5.14 | $5.71 | $5.00 | $5.16 | $5.16 | 1,271,387 |
2020-02-19 | $5.98 | $6.31 | $4.88 | $5.34 | $5.34 | 3,676,428 |
2020-02-18 | $5.10 | $6.00 | $5.05 | $5.81 | $5.81 | 2,355,412 |
2020-02-14 | $5.08 | $5.38 | $4.88 | $5.00 | $5.00 | 1,969,777 |
2020-02-13 | $4.65 | $5.34 | $4.61 | $4.97 | $4.97 | 2,985,034 |
2020-02-12 | $4.26 | $4.91 | $4.10 | $4.65 | $4.65 | 2,386,864 |
2020-02-11 | $4.01 | $4.30 | $3.94 | $4.25 | $4.25 | 1,228,153 |
2020-02-10 | $3.99 | $4.26 | $3.95 | $4.00 | $4.00 | 1,050,130 |
2020-02-07 | $4.17 | $4.59 | $3.87 | $3.99 | $3.99 | 2,809,240 |
2020-02-06 | $3.85 | $4.40 | $3.70 | $4.15 | $4.15 | 2,401,182 |
2020-02-05 | $3.62 | $3.91 | $3.60 | $3.78 | $3.78 | 1,415,155 |
2020-02-04 | $3.30 | $3.65 | $3.12 | $3.58 | $3.58 | 1,455,247 |
2020-02-03 | $2.98 | $3.39 | $2.97 | $3.28 | $3.28 | 2,591,748 |
2020-01-31 | $2.89 | $2.95 | $2.80 | $2.86 | $2.86 | 369,575 |
2020-01-30 | $2.96 | $2.99 | $2.80 | $2.89 | $2.89 | 500,247 |
2020-01-29 | $2.99 | $3.08 | $2.95 | $2.97 | $2.97 | 301,439 |
2020-01-28 | $2.97 | $3.08 | $2.95 | $2.98 | $2.98 | 454,710 |
2020-01-27 | $2.80 | $2.97 | $2.76 | $2.93 | $2.93 | 628,233 |
2020-01-24 | $3.00 | $3.03 | $2.86 | $2.92 | $2.92 | 543,201 |
2020-01-23 | $3.06 | $3.09 | $2.91 | $2.99 | $2.99 | 696,111 |
2020-01-22 | $3.19 | $3.21 | $3.00 | $3.06 | $3.06 | 633,436 |
2020-01-21 | $3.37 | $3.39 | $3.11 | $3.17 | $3.17 | 843,876 |
2020-01-17 | $3.20 | $3.40 | $3.15 | $3.30 | $3.30 | 1,029,432 |
2020-01-16 | $3.06 | $3.20 | $3.03 | $3.17 | $3.17 | 792,199 |
2020-01-15 | $3.07 | $3.07 | $2.95 | $3.02 | $3.02 | 697,704 |
2020-01-14 | $3.07 | $3.14 | $2.93 | $2.96 | $2.96 | 756,045 |
2020-01-13 | $3.00 | $3.23 | $3.00 | $3.10 | $3.10 | 1,045,976 |
2020-01-10 | $2.96 | $3.02 | $2.87 | $2.99 | $2.99 | 798,163 |
2020-01-09 | $2.93 | $3.06 | $2.86 | $2.88 | $2.88 | 869,970 |
2020-01-08 | $2.96 | $2.98 | $2.74 | $2.85 | $2.85 | 992,979 |
2020-01-07 | $2.97 | $2.99 | $2.78 | $2.90 | $2.90 | 635,691 |
2020-01-06 | $2.65 | $3.00 | $2.63 | $2.96 | $2.96 | 1,248,422 |
2020-01-03 | $2.78 | $2.78 | $2.55 | $2.65 | $2.65 | 860,090 |
2020-01-02 | $2.63 | $2.88 | $2.57 | $2.87 | $2.87 | 1,071,220 |
2019-12-31 | $2.36 | $2.59 | $2.36 | $2.59 | $2.59 | 541,340 |
2019-12-30 | $2.55 | $2.57 | $2.35 | $2.36 | $2.36 | 832,657 |
2019-12-27 | $2.84 | $2.90 | $2.51 | $2.54 | $2.54 | 1,024,434 |
2019-12-26 | $2.55 | $2.81 | $2.55 | $2.79 | $2.79 | 820,772 |
2019-12-24 | $2.53 | $2.53 | $2.43 | $2.53 | $2.53 | 367,270 |
2019-12-23 | $2.39 | $2.53 | $2.35 | $2.51 | $2.51 | 738,996 |
2019-12-20 | $2.41 | $2.45 | $2.35 | $2.45 | $2.45 | 696,314 |
2019-12-19 | $2.44 | $2.48 | $2.38 | $2.41 | $2.41 | 416,156 |
2019-12-18 | $2.42 | $2.48 | $2.39 | $2.43 | $2.43 | 482,071 |
2019-12-17 | $2.54 | $2.54 | $2.37 | $2.39 | $2.39 | 600,776 |
2019-12-16 | $2.44 | $2.51 | $2.42 | $2.49 | $2.49 | 948,864 |
2019-12-13 | $2.40 | $2.48 | $2.39 | $2.44 | $2.44 | 425,792 |
2019-12-12 | $2.37 | $2.58 | $2.30 | $2.44 | $2.44 | 843,734 |
2019-12-11 | $2.38 | $2.45 | $2.32 | $2.36 | $2.36 | 502,558 |
2019-12-10 | $2.44 | $2.47 | $2.32 | $2.37 | $2.37 | 625,465 |
2019-12-09 | $2.70 | $2.70 | $2.38 | $2.48 | $2.48 | 779,878 |
2019-12-06 | $2.77 | $3.00 | $2.62 | $2.65 | $2.65 | 934,869 |
2019-12-05 | $3.21 | $3.45 | $2.71 | $2.91 | $2.91 | 2,691,527 |
2019-12-04 | $2.43 | $3.32 | $2.31 | $3.03 | $3.03 | 2,869,651 |
2019-12-03 | $2.38 | $2.38 | $2.25 | $2.36 | $2.36 | 388,610 |
2019-12-02 | $2.43 | $2.43 | $2.32 | $2.36 | $2.36 | 368,790 |
2019-11-29 | $2.39 | $2.43 | $2.35 | $2.40 | $2.40 | 254,771 |
2019-11-27 | $2.38 | $2.42 | $2.32 | $2.36 | $2.36 | 320,146 |
2019-11-26 | $2.48 | $2.55 | $2.32 | $2.37 | $2.37 | 387,698 |
2019-11-25 | $2.31 | $2.55 | $2.31 | $2.46 | $2.46 | 446,247 |
2019-11-22 | $2.40 | $2.43 | $2.31 | $2.31 | $2.31 | 348,297 |
2019-11-21 | $2.45 | $2.45 | $2.36 | $2.40 | $2.40 | 268,612 |
2019-11-20 | $2.40 | $2.56 | $2.40 | $2.42 | $2.42 | 415,203 |
2019-11-19 | $2.40 | $2.45 | $2.35 | $2.41 | $2.41 | 361,884 |
2019-11-18 | $2.47 | $2.50 | $2.32 | $2.40 | $2.40 | 471,554 |
2019-11-15 | $2.45 | $2.50 | $2.41 | $2.48 | $2.48 | 258,505 |
2019-11-14 | $2.50 | $2.54 | $2.38 | $2.40 | $2.40 | 514,759 |
2019-11-13 | $2.36 | $2.46 | $2.30 | $2.39 | $2.39 | 240,197 |
2019-11-12 | $2.41 | $2.47 | $2.33 | $2.35 | $2.35 | 393,652 |
2019-11-11 | $2.47 | $2.50 | $2.40 | $2.45 | $2.45 | 282,686 |
2019-11-08 | $2.57 | $2.61 | $2.45 | $2.47 | $2.47 | 464,443 |
2019-11-07 | $2.55 | $2.68 | $2.52 | $2.57 | $2.57 | 276,319 |
2019-11-06 | $2.75 | $2.75 | $2.53 | $2.55 | $2.55 | 404,472 |
2019-11-05 | $2.76 | $2.80 | $2.66 | $2.71 | $2.71 | 272,845 |
2019-11-04 | $2.79 | $2.96 | $2.75 | $2.76 | $2.76 | 370,287 |
2019-11-01 | $2.69 | $2.81 | $2.67 | $2.78 | $2.78 | 251,823 |
2019-10-31 | $2.76 | $2.80 | $2.66 | $2.72 | $2.72 | 344,308 |
2019-10-30 | $2.90 | $2.92 | $2.73 | $2.78 | $2.78 | 311,256 |
2019-10-29 | $2.80 | $2.92 | $2.77 | $2.90 | $2.90 | 295,421 |
2019-10-28 | $2.78 | $2.82 | $2.72 | $2.81 | $2.81 | 245,922 |
2019-10-25 | $2.73 | $2.82 | $2.69 | $2.75 | $2.75 | 216,927 |
2019-10-24 | $2.79 | $2.82 | $2.69 | $2.72 | $2.72 | 230,989 |
2019-10-23 | $2.74 | $2.90 | $2.73 | $2.78 | $2.78 | 240,063 |
2019-10-22 | $2.77 | $2.82 | $2.65 | $2.78 | $2.78 | 360,886 |
2019-10-21 | $2.86 | $2.86 | $2.75 | $2.78 | $2.78 | 166,290 |
2019-10-18 | $2.78 | $2.85 | $2.70 | $2.81 | $2.81 | 304,047 |
2019-10-17 | $2.86 | $2.91 | $2.80 | $2.81 | $2.81 | 166,581 |
2019-10-16 | $2.73 | $2.90 | $2.73 | $2.86 | $2.86 | 171,250 |
2019-10-15 | $2.65 | $2.80 | $2.63 | $2.75 | $2.75 | 229,496 |
2019-10-14 | $2.78 | $2.78 | $2.64 | $2.65 | $2.65 | 313,053 |
2019-10-11 | $2.82 | $2.88 | $2.75 | $2.77 | $2.77 | 249,461 |
2019-10-10 | $2.94 | $2.95 | $2.75 | $2.76 | $2.76 | 388,431 |
2019-10-09 | $2.97 | $3.03 | $2.84 | $2.92 | $2.92 | 409,646 |
2019-10-08 | $3.01 | $3.04 | $2.87 | $2.91 | $2.91 | 429,037 |
2019-10-07 | $3.05 | $3.09 | $3.00 | $3.03 | $3.03 | 257,295 |
2019-10-04 | $3.12 | $3.12 | $3.01 | $3.07 | $3.07 | 215,373 |
2019-10-03 | $3.13 | $3.15 | $3.01 | $3.07 | $3.07 | 244,641 |
2019-10-02 | $3.15 | $3.33 | $3.09 | $3.14 | $3.14 | 432,537 |
2019-10-01 | $3.16 | $3.20 | $3.00 | $3.08 | $3.08 | 406,847 |
2019-09-30 | $3.36 | $3.36 | $3.02 | $3.16 | $3.16 | 752,077 |
2019-09-27 | $3.56 | $3.56 | $3.22 | $3.34 | $3.34 | 463,321 |
2019-09-26 | $3.62 | $3.70 | $3.47 | $3.48 | $3.48 | 450,879 |
2019-09-25 | $3.39 | $3.64 | $3.34 | $3.56 | $3.56 | 488,124 |
2019-09-24 | $3.60 | $3.60 | $3.34 | $3.40 | $3.40 | 466,088 |
2019-09-23 | $3.57 | $3.60 | $3.43 | $3.56 | $3.56 | 399,796 |
2019-09-20 | $3.30 | $3.53 | $3.26 | $3.53 | $3.53 | 698,772 |
2019-09-19 | $3.29 | $3.45 | $3.25 | $3.31 | $3.31 | 487,933 |
2019-09-18 | $3.29 | $3.32 | $3.12 | $3.26 | $3.26 | 414,753 |
2019-09-17 | $3.35 | $3.53 | $3.20 | $3.25 | $3.25 | 748,493 |
2019-09-16 | $3.00 | $3.48 | $2.85 | $3.32 | $3.32 | 1,360,819 |
2019-09-13 | $3.02 | $3.15 | $2.91 | $2.92 | $2.92 | 363,000 |
2019-09-12 | $3.00 | $3.08 | $2.93 | $2.99 | $2.99 | 140,494 |
2019-09-11 | $2.92 | $3.09 | $2.91 | $2.99 | $2.99 | 323,531 |
2019-09-10 | $2.79 | $2.94 | $2.70 | $2.90 | $2.90 | 243,092 |
2019-09-09 | $2.68 | $2.82 | $2.59 | $2.81 | $2.81 | 154,509 |
2019-09-06 | $2.66 | $2.75 | $2.62 | $2.66 | $2.66 | 151,060 |
2019-09-05 | $2.69 | $2.82 | $2.59 | $2.65 | $2.65 | 332,134 |
2019-09-04 | $2.62 | $2.74 | $2.60 | $2.62 | $2.62 | 114,697 |
2019-09-03 | $2.64 | $2.72 | $2.57 | $2.59 | $2.59 | 99,030 |
2019-08-30 | $2.75 | $2.93 | $2.58 | $2.64 | $2.64 | 423,171 |
2019-08-29 | $2.70 | $2.80 | $2.67 | $2.73 | $2.73 | 182,679 |
2019-08-28 | $2.58 | $2.80 | $2.58 | $2.68 | $2.68 | 234,063 |
2019-08-27 | $2.66 | $2.70 | $2.57 | $2.60 | $2.60 | 155,559 |
2019-08-26 | $2.54 | $2.67 | $2.53 | $2.65 | $2.65 | 176,820 |
2019-08-23 | $2.66 | $2.71 | $2.52 | $2.53 | $2.53 | 261,011 |
2019-08-22 | $2.73 | $2.74 | $2.60 | $2.66 | $2.66 | 94,424 |
2019-08-21 | $2.67 | $2.77 | $2.65 | $2.71 | $2.71 | 142,606 |
2019-08-20 | $2.74 | $2.74 | $2.63 | $2.66 | $2.66 | 122,759 |
2019-08-19 | $2.74 | $2.83 | $2.61 | $2.75 | $2.75 | 216,401 |
2019-08-16 | $2.51 | $2.73 | $2.46 | $2.71 | $2.71 | 287,826 |
2019-08-15 | $2.60 | $2.63 | $2.50 | $2.50 | $2.50 | 190,366 |
2019-08-14 | $2.40 | $2.65 | $2.37 | $2.57 | $2.57 | 418,027 |
2019-08-13 | $2.36 | $2.45 | $2.36 | $2.45 | $2.45 | 65,573 |
2019-08-12 | $2.34 | $2.49 | $2.26 | $2.36 | $2.36 | 198,122 |
2019-08-09 | $2.50 | $2.50 | $2.30 | $2.35 | $2.35 | 235,964 |
2019-08-08 | $2.50 | $2.64 | $2.43 | $2.50 | $2.50 | 313,750 |
2019-08-07 | $2.42 | $2.57 | $2.30 | $2.47 | $2.47 | 458,588 |
2019-08-06 | $2.25 | $2.39 | $2.25 | $2.37 | $2.37 | 253,117 |
2019-08-05 | $2.35 | $2.39 | $2.21 | $2.22 | $2.22 | 503,683 |
2019-08-02 | $2.45 | $2.53 | $2.36 | $2.41 | $2.41 | 325,964 |
2019-08-01 | $2.57 | $2.65 | $2.47 | $2.47 | $2.47 | 300,215 |
2019-07-31 | $2.55 | $2.68 | $2.53 | $2.56 | $2.56 | 418,523 |
2019-07-30 | $2.51 | $2.64 | $2.50 | $2.51 | $2.51 | 244,930 |
2019-07-29 | $2.63 | $2.63 | $2.50 | $2.53 | $2.53 | 347,785 |
2019-07-26 | $2.57 | $2.71 | $2.54 | $2.55 | $2.55 | 293,755 |
2019-07-25 | $2.67 | $2.73 | $2.55 | $2.55 | $2.55 | 297,194 |
2019-07-24 | $2.63 | $2.76 | $2.56 | $2.64 | $2.64 | 808,333 |
2019-07-23 | $2.58 | $2.59 | $2.49 | $2.52 | $2.52 | 382,719 |
2019-07-22 | $2.55 | $2.61 | $2.50 | $2.57 | $2.57 | 393,506 |
2019-07-19 | $2.85 | $2.85 | $2.50 | $2.54 | $2.54 | 1,148,712 |
2019-07-18 | $3.04 | $3.04 | $2.72 | $2.82 | $2.82 | 847,874 |
2019-07-17 | $3.02 | $3.34 | $3.00 | $3.06 | $3.06 | 1,063,848 |
2019-07-16 | $3.05 | $3.15 | $3.01 | $3.03 | $3.03 | 411,996 |
2019-07-15 | $3.22 | $3.24 | $3.06 | $3.08 | $3.08 | 466,510 |
2019-07-12 | $3.22 | $3.27 | $3.19 | $3.22 | $3.22 | 395,363 |
2019-07-11 | $3.26 | $3.33 | $3.18 | $3.21 | $3.21 | 426,092 |
2019-07-10 | $3.32 | $3.35 | $3.14 | $3.28 | $3.28 | 539,833 |
2019-07-09 | $3.32 | $3.44 | $3.24 | $3.33 | $3.33 | 358,990 |
2019-07-08 | $3.44 | $3.44 | $3.30 | $3.36 | $3.36 | 432,540 |
2019-07-05 | $3.73 | $3.74 | $3.39 | $3.47 | $3.47 | 888,801 |
2019-07-03 | $3.88 | $3.99 | $3.75 | $3.81 | $3.81 | 277,012 |
2019-07-02 | $3.82 | $4.09 | $3.65 | $3.90 | $3.90 | 1,627,496 |
2019-07-01 | $3.46 | $3.89 | $3.40 | $3.84 | $3.84 | 1,411,594 |
2019-06-28 | $3.29 | $3.54 | $3.24 | $3.37 | $3.37 | 5,162,306 |
2019-06-27 | $3.21 | $3.30 | $3.13 | $3.22 | $3.22 | 403,385 |
2019-06-26 | $3.33 | $3.37 | $3.15 | $3.23 | $3.23 | 341,643 |
2019-06-25 | $3.25 | $3.38 | $3.23 | $3.30 | $3.30 | 296,433 |
2019-06-24 | $3.40 | $3.41 | $3.21 | $3.23 | $3.23 | 434,637 |
2019-06-21 | $3.30 | $3.46 | $3.22 | $3.40 | $3.40 | 535,691 |
2019-06-20 | $3.29 | $3.34 | $3.21 | $3.29 | $3.29 | 375,734 |
2019-06-19 | $3.31 | $3.41 | $3.13 | $3.25 | $3.25 | 415,593 |
2019-06-18 | $3.21 | $3.40 | $3.15 | $3.28 | $3.28 | 660,751 |
2019-06-17 | $3.10 | $3.18 | $3.03 | $3.14 | $3.14 | 304,528 |
2019-06-14 | $3.28 | $3.34 | $2.98 | $3.06 | $3.06 | 439,299 |
2019-06-13 | $3.25 | $3.36 | $3.18 | $3.29 | $3.29 | 291,579 |
2019-06-12 | $3.19 | $3.35 | $3.14 | $3.23 | $3.23 | 340,894 |
2019-06-11 | $3.04 | $3.23 | $3.01 | $3.21 | $3.21 | 355,917 |
2019-06-10 | $3.01 | $3.05 | $2.97 | $3.04 | $3.04 | 315,320 |
2019-06-07 | $3.01 | $3.01 | $2.91 | $2.98 | $2.98 | 272,480 |
2019-06-06 | $2.98 | $3.06 | $2.85 | $2.98 | $2.98 | 218,656 |
2019-06-05 | $2.96 | $2.99 | $2.84 | $2.89 | $2.89 | 200,216 |
2019-06-04 | $2.90 | $3.03 | $2.87 | $2.93 | $2.93 | 177,666 |
2019-06-03 | $2.86 | $2.97 | $2.86 | $2.87 | $2.87 | 262,481 |
2019-05-31 | $2.97 | $3.00 | $2.84 | $2.89 | $2.89 | 383,069 |
2019-05-30 | $3.07 | $3.09 | $2.94 | $3.04 | $3.04 | 353,175 |
2019-05-29 | $3.16 | $3.21 | $3.00 | $3.06 | $3.06 | 339,297 |
2019-05-28 | $3.29 | $3.43 | $3.16 | $3.17 | $3.17 | 316,934 |
2019-05-24 | $3.62 | $3.62 | $3.22 | $3.30 | $3.30 | 443,971 |
2019-05-23 | $3.62 | $3.94 | $3.33 | $3.56 | $3.56 | 916,768 |
2019-05-22 | $3.73 | $3.85 | $3.57 | $3.60 | $3.60 | 468,893 |
2019-05-21 | $3.48 | $3.95 | $3.45 | $3.70 | $3.70 | 763,592 |
2019-05-20 | $3.41 | $3.65 | $3.38 | $3.42 | $3.42 | 935,231 |
2019-05-17 | $3.42 | $3.49 | $3.40 | $3.47 | $3.47 | 199,364 |
2019-05-16 | $3.42 | $3.57 | $3.35 | $3.45 | $3.45 | 602,985 |
2019-05-15 | $3.10 | $3.55 | $3.07 | $3.45 | $3.45 | 1,016,522 |
2019-05-14 | $3.07 | $3.15 | $3.00 | $3.15 | $3.15 | 348,207 |
2019-05-13 | $3.06 | $3.10 | $2.91 | $3.07 | $3.07 | 373,382 |
2019-05-10 | $3.00 | $3.14 | $2.99 | $3.10 | $3.10 | 307,732 |
2019-05-09 | $3.00 | $3.09 | $2.91 | $3.07 | $3.07 | 362,185 |
2019-05-08 | $3.12 | $3.17 | $2.99 | $3.05 | $3.05 | 355,276 |
2019-05-07 | $3.16 | $3.18 | $3.07 | $3.11 | $3.11 | 271,697 |
2019-05-06 | $3.15 | $3.22 | $3.10 | $3.17 | $3.17 | 273,390 |
2019-05-03 | $3.14 | $3.19 | $3.10 | $3.15 | $3.15 | 317,403 |
2019-05-02 | $3.07 | $3.16 | $3.04 | $3.09 | $3.09 | 240,157 |
2019-05-01 | $3.00 | $3.09 | $2.94 | $3.06 | $3.06 | 239,000 |
2019-04-30 | $3.10 | $3.16 | $2.92 | $2.97 | $2.97 | 377,196 |
2019-04-29 | $3.15 | $3.20 | $3.05 | $3.10 | $3.10 | 306,289 |
2019-04-26 | $2.94 | $3.24 | $2.92 | $3.14 | $3.14 | 543,918 |
2019-04-25 | $2.93 | $2.97 | $2.86 | $2.94 | $2.94 | 164,215 |
2019-04-24 | $2.95 | $2.97 | $2.85 | $2.95 | $2.95 | 212,563 |
2019-04-23 | $2.80 | $2.96 | $2.77 | $2.93 | $2.93 | 409,104 |
2019-04-22 | $2.91 | $2.92 | $2.75 | $2.79 | $2.79 | 245,411 |
2019-04-18 | $2.98 | $2.98 | $2.82 | $2.89 | $2.89 | 227,803 |
2019-04-17 | $2.85 | $2.95 | $2.79 | $2.95 | $2.95 | 486,186 |
2019-04-16 | $2.88 | $2.88 | $2.72 | $2.84 | $2.84 | 363,224 |
2019-04-15 | $2.91 | $3.09 | $2.80 | $2.88 | $2.88 | 271,018 |
2019-04-12 | $2.96 | $2.96 | $2.82 | $2.94 | $2.94 | 380,104 |
2019-04-11 | $2.79 | $2.94 | $2.73 | $2.93 | $2.93 | 399,112 |
2019-04-10 | $2.77 | $2.82 | $2.70 | $2.78 | $2.78 | 303,279 |
2019-04-09 | $2.81 | $2.88 | $2.73 | $2.75 | $2.75 | 339,904 |
2019-04-08 | $3.01 | $3.03 | $2.75 | $2.81 | $2.81 | 419,262 |
2019-04-05 | $2.90 | $3.03 | $2.83 | $3.01 | $3.01 | 302,034 |
2019-04-04 | $2.91 | $2.92 | $2.82 | $2.89 | $2.89 | 203,214 |
2019-04-03 | $3.00 | $3.03 | $2.90 | $2.92 | $2.92 | 336,167 |
2019-04-02 | $2.96 | $3.02 | $2.90 | $2.98 | $2.98 | 330,908 |
2019-04-01 | $3.06 | $3.07 | $2.86 | $2.97 | $2.97 | 355,213 |
2019-03-29 | $3.06 | $3.11 | $3.00 | $3.05 | $3.05 | 422,175 |
2019-03-28 | $3.22 | $3.22 | $3.04 | $3.11 | $3.11 | 494,453 |
2019-03-27 | $3.36 | $3.36 | $3.05 | $3.23 | $3.23 | 514,544 |
2019-03-26 | $3.55 | $4.00 | $3.10 | $3.35 | $3.35 | 1,444,196 |
2019-03-25 | $3.09 | $3.42 | $2.98 | $3.42 | $3.42 | 970,650 |
2019-03-22 | $3.15 | $3.19 | $3.01 | $3.08 | $3.08 | 335,975 |
2019-03-21 | $2.93 | $3.18 | $2.93 | $3.10 | $3.10 | 758,242 |
2019-03-20 | $2.95 | $3.02 | $2.88 | $2.96 | $2.96 | 216,406 |
2019-03-19 | $3.03 | $3.05 | $2.94 | $2.95 | $2.95 | 296,457 |
2019-03-18 | $3.00 | $3.05 | $2.96 | $3.02 | $3.02 | 166,753 |
2019-03-15 | $2.99 | $3.05 | $2.94 | $3.01 | $3.01 | 171,859 |
2019-03-14 | $3.05 | $3.10 | $2.92 | $2.97 | $2.97 | 268,745 |
2019-03-13 | $2.95 | $3.10 | $2.83 | $3.03 | $3.03 | 459,358 |
2019-03-12 | $3.05 | $3.07 | $2.91 | $2.94 | $2.94 | 213,851 |
2019-03-11 | $3.00 | $3.11 | $2.95 | $3.03 | $3.03 | 392,748 |
2019-03-08 | $2.86 | $3.00 | $2.73 | $2.83 | $2.83 | 358,753 |
2019-03-07 | $2.98 | $3.06 | $2.81 | $2.94 | $2.94 | 245,624 |
2019-03-06 | $2.99 | $3.12 | $2.65 | $3.01 | $3.01 | 681,730 |
2019-03-05 | $2.65 | $2.99 | $2.56 | $2.95 | $2.95 | 949,060 |
2019-03-04 | $2.49 | $2.64 | $2.21 | $2.59 | $2.59 | 1,163,044 |
2019-03-01 | $2.19 | $2.29 | $2.14 | $2.28 | $2.28 | 205,965 |
2019-02-28 | $2.21 | $2.24 | $2.10 | $2.14 | $2.14 | 196,968 |
2019-02-27 | $2.35 | $2.39 | $2.21 | $2.23 | $2.23 | 156,564 |
2019-02-26 | $2.43 | $2.43 | $2.30 | $2.34 | $2.34 | 176,394 |
2019-02-25 | $2.48 | $2.50 | $2.41 | $2.42 | $2.42 | 116,104 |
2019-02-22 | $2.38 | $2.47 | $2.36 | $2.43 | $2.43 | 128,445 |
2019-02-21 | $2.37 | $2.40 | $2.30 | $2.38 | $2.38 | 53,285 |
2019-02-20 | $2.38 | $2.45 | $2.30 | $2.37 | $2.37 | 187,877 |
2019-02-19 | $2.61 | $2.61 | $2.34 | $2.40 | $2.40 | 327,076 |
2019-02-15 | $2.58 | $2.68 | $2.57 | $2.59 | $2.59 | 254,596 |
2019-02-14 | $2.45 | $2.60 | $2.45 | $2.57 | $2.57 | 252,248 |
2019-02-13 | $2.49 | $2.63 | $2.43 | $2.49 | $2.49 | 261,315 |
2019-02-12 | $2.39 | $2.53 | $2.39 | $2.48 | $2.48 | 207,878 |
2019-02-11 | $2.37 | $2.50 | $2.27 | $2.39 | $2.39 | 479,840 |
2019-02-08 | $1.99 | $2.44 | $1.99 | $2.35 | $2.35 | 455,220 |
2019-02-07 | $2.07 | $2.07 | $1.96 | $2.04 | $2.04 | 135,092 |
2019-02-06 | $1.98 | $2.08 | $1.98 | $2.08 | $2.08 | 146,646 |
2019-02-05 | $2.07 | $2.15 | $1.98 | $1.98 | $1.98 | 189,405 |
2019-02-04 | $2.05 | $2.11 | $2.05 | $2.10 | $2.10 | 163,727 |
2019-02-01 | $1.85 | $2.05 | $1.84 | $2.02 | $2.02 | 183,671 |
2019-01-31 | $1.87 | $1.89 | $1.79 | $1.85 | $1.85 | 110,838 |
2019-01-30 | $1.79 | $1.88 | $1.77 | $1.86 | $1.86 | 59,221 |
2019-01-29 | $1.87 | $1.87 | $1.76 | $1.80 | $1.80 | 91,271 |
2019-01-28 | $1.84 | $1.86 | $1.80 | $1.83 | $1.83 | 68,965 |
2019-01-25 | $1.77 | $1.85 | $1.77 | $1.82 | $1.82 | 99,526 |
2019-01-24 | $1.75 | $1.82 | $1.75 | $1.76 | $1.76 | 61,029 |
2019-01-23 | $1.71 | $1.80 | $1.71 | $1.76 | $1.76 | 109,046 |
2019-01-22 | $1.84 | $1.84 | $1.72 | $1.72 | $1.72 | 207,139 |
2019-01-18 | $1.87 | $1.90 | $1.81 | $1.82 | $1.82 | 115,937 |
2019-01-17 | $1.82 | $1.89 | $1.80 | $1.84 | $1.84 | 95,377 |
2019-01-16 | $1.81 | $1.96 | $1.76 | $1.84 | $1.84 | 201,390 |
2019-01-15 | $1.95 | $1.96 | $1.78 | $1.83 | $1.83 | 262,205 |
2019-01-14 | $1.98 | $2.05 | $1.95 | $1.95 | $1.95 | 125,253 |
2019-01-11 | $2.04 | $2.05 | $1.95 | $2.01 | $2.01 | 145,742 |
2019-01-10 | $2.04 | $2.05 | $1.99 | $2.03 | $2.03 | 72,464 |
2019-01-09 | $2.02 | $2.08 | $1.99 | $2.04 | $2.04 | 128,635 |
2019-01-08 | $2.10 | $2.18 | $1.92 | $2.01 | $2.01 | 346,873 |
2019-01-07 | $1.87 | $2.10 | $1.84 | $2.03 | $2.03 | 351,635 |
2019-01-04 | $1.85 | $1.90 | $1.78 | $1.83 | $1.83 | 252,293 |
2019-01-03 | $1.67 | $1.79 | $1.63 | $1.73 | $1.73 | 250,257 |
2019-01-02 | $1.48 | $1.97 | $1.48 | $1.68 | $1.68 | 529,484 |
2018-12-31 | $1.55 | $1.63 | $1.50 | $1.56 | $1.56 | 335,293 |
2018-12-28 | $1.26 | $1.57 | $1.26 | $1.52 | $1.52 | 594,870 |
2018-12-27 | $1.31 | $1.35 | $1.25 | $1.25 | $1.25 | 531,198 |
2018-12-26 | $1.48 | $1.53 | $1.25 | $1.34 | $1.34 | 810,485 |
2018-12-24 | $1.41 | $1.45 | $1.34 | $1.35 | $1.35 | 394,553 |
2018-12-21 | $1.51 | $1.57 | $1.40 | $1.41 | $1.41 | 527,849 |
2018-12-20 | $1.60 | $1.65 | $1.51 | $1.51 | $1.51 | 860,926 |
2018-12-19 | $1.77 | $1.88 | $1.70 | $1.72 | $1.72 | 417,428 |
2018-12-18 | $1.89 | $1.95 | $1.77 | $1.81 | $1.81 | 278,607 |
2018-12-17 | $1.98 | $2.01 | $1.88 | $1.90 | $1.90 | 384,786 |
2018-12-14 | $2.03 | $2.07 | $1.98 | $2.01 | $2.01 | 279,825 |
2018-12-13 | $2.07 | $2.12 | $2.01 | $2.04 | $2.04 | 248,086 |
2018-12-12 | $2.11 | $2.19 | $2.11 | $2.12 | $2.12 | 144,010 |
2018-12-11 | $2.12 | $2.22 | $2.09 | $2.12 | $2.12 | 155,656 |
2018-12-10 | $2.13 | $2.18 | $2.05 | $2.10 | $2.10 | 199,424 |
2018-12-07 | $2.21 | $2.25 | $2.15 | $2.15 | $2.15 | 206,725 |
2018-12-06 | $2.18 | $2.25 | $2.18 | $2.21 | $2.21 | 94,395 |
2018-12-04 | $2.25 | $2.32 | $2.18 | $2.21 | $2.21 | 205,904 |
2018-12-03 | $2.38 | $2.38 | $2.20 | $2.28 | $2.28 | 144,646 |
2018-11-30 | $2.34 | $2.42 | $2.29 | $2.29 | $2.29 | 110,323 |
2018-11-29 | $2.36 | $2.39 | $2.27 | $2.33 | $2.33 | 80,964 |
2018-11-28 | $2.30 | $2.37 | $2.26 | $2.35 | $2.35 | 123,044 |
2018-11-27 | $2.42 | $2.46 | $2.22 | $2.25 | $2.25 | 131,694 |
2018-11-26 | $2.36 | $2.44 | $2.28 | $2.42 | $2.42 | 125,660 |
2018-11-23 | $2.28 | $2.36 | $2.26 | $2.35 | $2.35 | 75,923 |
2018-11-21 | $2.19 | $2.37 | $2.17 | $2.30 | $2.30 | 134,517 |
2018-11-20 | $2.28 | $2.30 | $2.10 | $2.16 | $2.16 | 385,205 |
2018-11-19 | $2.40 | $2.45 | $2.30 | $2.32 | $2.32 | 126,296 |
2018-11-16 | $2.38 | $2.44 | $2.33 | $2.43 | $2.43 | 207,507 |
2018-11-15 | $2.41 | $2.43 | $2.35 | $2.39 | $2.39 | 88,682 |
2018-11-14 | $2.47 | $2.49 | $2.30 | $2.43 | $2.43 | 249,972 |
2018-11-13 | $2.53 | $2.56 | $2.43 | $2.44 | $2.44 | 129,607 |
2018-11-12 | $2.70 | $2.75 | $2.52 | $2.52 | $2.52 | 236,920 |
2018-11-09 | $2.50 | $2.63 | $2.50 | $2.61 | $2.61 | 159,568 |
2018-11-08 | $2.54 | $2.60 | $2.52 | $2.57 | $2.57 | 150,162 |
2018-11-07 | $2.46 | $2.60 | $2.45 | $2.53 | $2.53 | 176,274 |
2018-11-06 | $2.42 | $2.52 | $2.41 | $2.48 | $2.48 | 99,236 |
2018-11-05 | $2.52 | $2.58 | $2.41 | $2.42 | $2.42 | 161,081 |
2018-11-02 | $2.51 | $2.58 | $2.48 | $2.55 | $2.55 | 108,716 |
2018-11-01 | $2.44 | $2.52 | $2.39 | $2.52 | $2.52 | 208,748 |
2018-10-31 | $2.40 | $2.48 | $2.36 | $2.41 | $2.41 | 120,142 |
2018-10-30 | $2.47 | $2.53 | $2.36 | $2.39 | $2.39 | 204,542 |
2018-10-29 | $2.54 | $2.62 | $2.45 | $2.48 | $2.48 | 206,186 |
2018-10-26 | $2.36 | $2.80 | $2.36 | $2.52 | $2.52 | 587,466 |
2018-10-25 | $2.36 | $2.54 | $2.33 | $2.42 | $2.42 | 174,349 |
2018-10-24 | $2.53 | $2.57 | $2.35 | $2.35 | $2.35 | 313,868 |
2018-10-23 | $2.50 | $2.56 | $2.43 | $2.56 | $2.56 | 188,838 |
2018-10-22 | $2.68 | $2.68 | $2.47 | $2.54 | $2.54 | 434,572 |
2018-10-19 | $2.96 | $3.10 | $2.52 | $2.75 | $2.75 | 2,490,100 |
2018-10-18 | $2.46 | $2.50 | $2.41 | $2.47 | $2.47 | 122,086 |
2018-10-17 | $2.46 | $2.54 | $2.44 | $2.46 | $2.46 | 173,813 |
2018-10-16 | $2.59 | $2.62 | $2.50 | $2.52 | $2.52 | 106,667 |
2018-10-15 | $2.39 | $2.65 | $2.39 | $2.58 | $2.58 | 148,108 |
2018-10-12 | $2.51 | $2.54 | $2.44 | $2.47 | $2.47 | 87,539 |
2018-10-11 | $2.41 | $2.50 | $2.38 | $2.47 | $2.47 | 205,908 |
2018-10-10 | $2.57 | $2.60 | $2.45 | $2.45 | $2.45 | 145,877 |
2018-10-09 | $2.49 | $2.69 | $2.49 | $2.59 | $2.59 | 324,442 |
2018-10-08 | $2.38 | $2.62 | $2.38 | $2.48 | $2.48 | 190,817 |
2018-10-05 | $2.48 | $2.49 | $2.33 | $2.44 | $2.44 | 208,914 |
2018-10-04 | $2.67 | $2.68 | $2.41 | $2.49 | $2.49 | 361,098 |
2018-10-03 | $2.65 | $2.80 | $2.62 | $2.67 | $2.67 | 185,633 |
2018-10-02 | $2.58 | $2.66 | $2.50 | $2.65 | $2.65 | 162,630 |
2018-10-01 | $2.79 | $2.79 | $2.54 | $2.58 | $2.58 | 405,214 |
2018-09-28 | $2.89 | $3.00 | $2.71 | $2.73 | $2.73 | 243,988 |
2018-09-27 | $2.95 | $2.96 | $2.85 | $2.90 | $2.90 | 396,946 |
2018-09-26 | $2.75 | $3.21 | $2.75 | $2.96 | $2.96 | 951,627 |
2018-09-25 | $2.61 | $2.75 | $2.55 | $2.73 | $2.73 | 302,210 |
2018-09-24 | $2.46 | $2.67 | $2.35 | $2.56 | $2.56 | 408,983 |
2018-09-21 | $2.56 | $2.66 | $2.44 | $2.49 | $2.49 | 234,256 |
2018-09-20 | $2.53 | $2.63 | $2.47 | $2.57 | $2.57 | 235,960 |
2018-09-19 | $2.29 | $2.49 | $2.24 | $2.48 | $2.48 | 416,813 |
2018-09-18 | $2.23 | $2.34 | $2.23 | $2.27 | $2.27 | 148,007 |
2018-09-17 | $2.33 | $2.34 | $2.23 | $2.23 | $2.23 | 296,381 |
2018-09-14 | $2.45 | $2.46 | $2.33 | $2.33 | $2.33 | 241,041 |
2018-09-13 | $2.48 | $2.52 | $2.40 | $2.45 | $2.45 | 110,058 |
2018-09-12 | $2.60 | $2.63 | $2.40 | $2.44 | $2.44 | 289,790 |
2018-09-11 | $2.60 | $2.64 | $2.56 | $2.58 | $2.58 | 124,385 |
2018-09-10 | $2.70 | $2.70 | $2.60 | $2.60 | $2.60 | 145,283 |
2018-09-07 | $2.67 | $2.70 | $2.65 | $2.68 | $2.68 | 83,769 |
2018-09-06 | $2.70 | $2.73 | $2.64 | $2.70 | $2.70 | 148,084 |
2018-09-05 | $2.70 | $2.70 | $2.61 | $2.67 | $2.67 | 148,822 |
2018-09-04 | $2.62 | $2.82 | $2.62 | $2.72 | $2.72 | 336,258 |
2018-08-31 | $2.55 | $2.67 | $2.52 | $2.67 | $2.67 | 176,002 |
2018-08-30 | $2.63 | $2.65 | $2.53 | $2.53 | $2.53 | 282,623 |
2018-08-29 | $2.71 | $2.75 | $2.62 | $2.62 | $2.62 | 250,328 |
2018-08-28 | $2.83 | $2.85 | $2.63 | $2.73 | $2.73 | 342,068 |
2018-08-27 | $2.78 | $2.83 | $2.72 | $2.78 | $2.78 | 202,876 |
2018-08-24 | $2.84 | $2.86 | $2.70 | $2.76 | $2.76 | 178,209 |
2018-08-23 | $2.85 | $2.88 | $2.76 | $2.83 | $2.83 | 176,569 |
2018-08-22 | $2.86 | $2.88 | $2.74 | $2.85 | $2.85 | 141,371 |
2018-08-21 | $2.66 | $2.80 | $2.65 | $2.79 | $2.79 | 126,852 |
2018-08-20 | $2.70 | $2.74 | $2.63 | $2.66 | $2.66 | 110,330 |
2018-08-17 | $2.70 | $2.74 | $2.63 | $2.71 | $2.71 | 116,083 |
2018-08-16 | $2.69 | $2.75 | $2.65 | $2.70 | $2.70 | 104,732 |
2018-08-15 | $2.75 | $2.84 | $2.66 | $2.66 | $2.66 | 134,820 |
2018-08-14 | $2.75 | $2.85 | $2.74 | $2.79 | $2.79 | 133,028 |
2018-08-13 | $2.72 | $2.78 | $2.62 | $2.75 | $2.75 | 516,027 |
2018-08-10 | $2.79 | $2.82 | $2.69 | $2.74 | $2.74 | 311,043 |
2018-08-09 | $3.01 | $3.06 | $2.75 | $2.83 | $2.83 | 287,672 |
2018-08-08 | $2.78 | $2.99 | $2.76 | $2.90 | $2.90 | 336,319 |
2018-08-07 | $2.73 | $2.80 | $2.68 | $2.78 | $2.78 | 161,591 |
2018-08-06 | $2.64 | $2.76 | $2.61 | $2.70 | $2.70 | 188,090 |
2018-08-03 | $2.63 | $2.66 | $2.56 | $2.64 | $2.64 | 219,822 |
2018-08-02 | $2.68 | $2.69 | $2.57 | $2.62 | $2.62 | 450,316 |
2018-08-01 | $2.70 | $2.72 | $2.59 | $2.71 | $2.71 | 424,013 |
2018-07-31 | $2.88 | $2.90 | $2.70 | $2.70 | $2.70 | 338,189 |
2018-07-30 | $2.88 | $2.92 | $2.70 | $2.88 | $2.88 | 472,616 |
2018-07-27 | $3.00 | $3.05 | $2.80 | $2.88 | $2.88 | 237,123 |
2018-07-26 | $2.98 | $3.00 | $2.80 | $2.95 | $2.95 | 306,721 |
2018-07-25 | $3.06 | $3.10 | $2.65 | $2.96 | $2.96 | 783,119 |
2018-07-24 | $3.14 | $3.19 | $2.94 | $3.02 | $3.02 | 350,153 |
2018-07-23 | $3.14 | $3.20 | $3.06 | $3.13 | $3.13 | 232,450 |
2018-07-20 | $3.20 | $3.24 | $3.14 | $3.16 | $3.16 | 158,655 |
2018-07-19 | $3.11 | $3.30 | $3.11 | $3.21 | $3.21 | 324,525 |
2018-07-18 | $3.10 | $3.19 | $3.02 | $3.12 | $3.12 | 172,219 |
2018-07-17 | $3.07 | $3.19 | $3.07 | $3.08 | $3.08 | 188,271 |
2018-07-16 | $3.21 | $3.25 | $3.05 | $3.09 | $3.09 | 316,645 |
2018-07-13 | $3.33 | $3.38 | $3.17 | $3.21 | $3.21 | 339,263 |
2018-07-12 | $3.33 | $3.42 | $3.25 | $3.32 | $3.32 | 277,768 |
2018-07-11 | $3.13 | $3.36 | $3.10 | $3.32 | $3.32 | 548,193 |
2018-07-10 | $3.30 | $3.31 | $3.10 | $3.15 | $3.15 | 590,817 |
2018-07-09 | $3.47 | $3.49 | $3.23 | $3.32 | $3.32 | 666,417 |
2018-07-06 | $3.47 | $3.67 | $3.29 | $3.44 | $3.44 | 885,707 |
2018-07-05 | $3.76 | $3.76 | $3.25 | $3.46 | $3.46 | 1,833,689 |
2018-07-03 | $3.21 | $3.96 | $2.91 | $3.82 | $3.82 | 9,091,112 |
2018-07-02 | $2.61 | $2.81 | $2.60 | $2.66 | $2.66 | 437,414 |
2018-06-29 | $2.72 | $2.79 | $2.51 | $2.62 | $2.62 | 864,296 |
2018-06-28 | $2.91 | $2.95 | $2.65 | $2.71 | $2.71 | 686,628 |
2018-06-27 | $3.32 | $3.35 | $2.96 | $2.96 | $2.96 | 610,914 |
2018-06-26 | $3.34 | $3.44 | $3.23 | $3.33 | $3.33 | 543,398 |
2018-06-25 | $3.98 | $3.98 | $3.20 | $3.30 | $3.30 | 1,261,287 |
2018-06-22 | $4.12 | $4.17 | $3.85 | $3.92 | $3.92 | 4,455,568 |
2018-06-21 | $4.30 | $4.33 | $4.03 | $4.12 | $4.12 | 504,732 |
2018-06-20 | $4.14 | $4.35 | $4.06 | $4.26 | $4.26 | 688,092 |
2018-06-19 | $4.14 | $4.25 | $4.03 | $4.16 | $4.16 | 355,895 |
2018-06-18 | $4.24 | $4.24 | $3.97 | $4.19 | $4.19 | 488,608 |
2018-06-15 | $4.08 | $4.25 | $4.03 | $4.18 | $4.18 | 508,392 |
2018-06-14 | $4.07 | $4.12 | $3.92 | $4.08 | $4.08 | 377,721 |
2018-06-13 | $3.97 | $4.23 | $3.77 | $4.06 | $4.06 | 533,164 |
2018-06-12 | $4.15 | $4.21 | $3.88 | $3.97 | $3.97 | 620,036 |
2018-06-11 | $3.76 | $4.35 | $3.69 | $4.08 | $4.08 | 1,257,972 |
2018-06-08 | $3.70 | $3.76 | $3.53 | $3.74 | $3.74 | 373,397 |
2018-06-07 | $3.67 | $3.90 | $3.56 | $3.75 | $3.75 | 637,866 |
2018-06-06 | $3.30 | $3.70 | $3.29 | $3.69 | $3.69 | 546,368 |
2018-06-05 | $3.68 | $3.98 | $3.31 | $3.47 | $3.47 | 2,037,681 |
2018-06-04 | $2.92 | $3.90 | $2.87 | $3.78 | $3.78 | 4,577,177 |
2018-06-01 | $2.75 | $2.98 | $2.74 | $2.87 | $2.87 | 350,503 |
2018-05-31 | $2.69 | $2.80 | $2.65 | $2.75 | $2.75 | 283,222 |
2018-05-30 | $2.70 | $2.74 | $2.65 | $2.68 | $2.68 | 270,059 |
2018-05-29 | $2.73 | $2.73 | $2.53 | $2.59 | $2.59 | 249,826 |
2018-05-25 | $2.70 | $2.75 | $2.60 | $2.72 | $2.72 | 172,557 |
2018-05-24 | $2.65 | $2.79 | $2.60 | $2.70 | $2.70 | 251,131 |
2018-05-23 | $2.63 | $2.69 | $2.61 | $2.66 | $2.66 | 192,358 |
2018-05-22 | $2.53 | $2.70 | $2.46 | $2.62 | $2.62 | 268,406 |
2018-05-21 | $2.57 | $2.57 | $2.43 | $2.52 | $2.52 | 239,117 |
2018-05-18 | $2.58 | $2.60 | $2.50 | $2.57 | $2.57 | 222,730 |
2018-05-17 | $2.45 | $2.62 | $2.44 | $2.55 | $2.55 | 249,515 |
2018-05-16 | $2.44 | $2.70 | $2.37 | $2.44 | $2.44 | 650,854 |
2018-05-15 | $2.19 | $2.40 | $2.15 | $2.30 | $2.30 | 387,440 |
2018-05-14 | $2.19 | $2.20 | $2.07 | $2.19 | $2.19 | 174,800 |
2018-05-11 | $2.08 | $2.19 | $1.96 | $2.18 | $2.18 | 460,475 |
2018-05-10 | $2.20 | $2.20 | $2.05 | $2.09 | $2.09 | 215,207 |
2018-05-09 | $2.10 | $2.20 | $2.01 | $2.20 | $2.20 | 351,481 |
2018-05-08 | $2.18 | $2.18 | $2.05 | $2.08 | $2.08 | 282,553 |
2018-05-07 | $2.21 | $2.22 | $2.11 | $2.17 | $2.17 | 186,175 |
2018-05-04 | $2.15 | $2.22 | $2.14 | $2.19 | $2.19 | 187,631 |
2018-05-03 | $2.28 | $2.28 | $2.11 | $2.13 | $2.13 | 148,271 |
2018-05-02 | $2.22 | $2.35 | $2.22 | $2.29 | $2.29 | 151,135 |
2018-05-01 | $2.27 | $2.40 | $2.15 | $2.24 | $2.24 | 217,635 |
2018-04-30 | $2.38 | $2.41 | $2.28 | $2.28 | $2.28 | 132,136 |
2018-04-27 | $2.39 | $2.41 | $2.35 | $2.38 | $2.38 | 112,889 |
2018-04-26 | $2.40 | $2.45 | $2.33 | $2.39 | $2.39 | 119,002 |
2018-04-25 | $2.49 | $2.50 | $2.37 | $2.38 | $2.38 | 162,549 |
2018-04-24 | $2.47 | $2.52 | $2.37 | $2.49 | $2.49 | 350,370 |
2018-04-23 | $2.30 | $2.49 | $2.30 | $2.44 | $2.44 | 428,286 |
2018-04-20 | $2.28 | $2.30 | $2.22 | $2.28 | $2.28 | 226,030 |
2018-04-19 | $2.16 | $2.27 | $2.14 | $2.26 | $2.26 | 333,479 |
2018-04-18 | $2.13 | $2.18 | $2.08 | $2.17 | $2.17 | 268,451 |
2018-04-17 | $2.06 | $2.18 | $1.85 | $2.09 | $2.09 | 1,244,109 |
2018-04-16 | $2.17 | $2.25 | $2.08 | $2.23 | $2.23 | 203,776 |
2018-04-13 | $2.20 | $2.25 | $2.06 | $2.15 | $2.15 | 311,412 |
2018-04-12 | $2.29 | $2.29 | $2.19 | $2.20 | $2.20 | 214,131 |
2018-04-11 | $2.17 | $2.28 | $2.13 | $2.27 | $2.27 | 202,494 |
2018-04-10 | $2.30 | $2.30 | $2.06 | $2.17 | $2.17 | 493,183 |
2018-04-09 | $2.38 | $2.38 | $2.25 | $2.28 | $2.28 | 300,821 |
2018-04-06 | $2.45 | $2.49 | $2.35 | $2.36 | $2.36 | 194,683 |
2018-04-05 | $2.46 | $2.49 | $2.40 | $2.46 | $2.46 | 194,294 |
2018-04-04 | $2.45 | $2.48 | $2.40 | $2.44 | $2.44 | 202,281 |
2018-04-03 | $2.54 | $2.55 | $2.45 | $2.46 | $2.46 | 175,386 |
2018-04-02 | $2.71 | $2.76 | $2.50 | $2.53 | $2.53 | 434,471 |
2018-03-29 | $2.80 | $2.80 | $2.71 | $2.76 | $2.76 | 179,551 |
2018-03-28 | $2.65 | $2.77 | $2.63 | $2.76 | $2.76 | 246,827 |
2018-03-27 | $2.72 | $2.74 | $2.69 | $2.70 | $2.70 | 182,047 |
2018-03-26 | $2.53 | $2.78 | $2.53 | $2.70 | $2.70 | 300,025 |
2018-03-23 | $2.67 | $2.68 | $2.48 | $2.51 | $2.51 | 663,747 |
2018-03-22 | $2.73 | $2.77 | $2.64 | $2.65 | $2.65 | 163,979 |
2018-03-21 | $2.69 | $2.77 | $2.69 | $2.73 | $2.73 | 106,034 |
2018-03-20 | $2.70 | $2.77 | $2.66 | $2.67 | $2.67 | 187,944 |
2018-03-19 | $2.84 | $2.89 | $2.66 | $2.72 | $2.72 | 276,248 |
2018-03-16 | $2.74 | $2.94 | $2.73 | $2.83 | $2.83 | 507,912 |
2018-03-15 | $2.80 | $2.82 | $2.72 | $2.73 | $2.73 | 125,282 |
2018-03-14 | $2.76 | $2.85 | $2.69 | $2.80 | $2.80 | 223,160 |
2018-03-13 | $2.87 | $2.90 | $2.74 | $2.75 | $2.75 | 311,308 |
2018-03-12 | $2.96 | $3.03 | $2.85 | $2.87 | $2.87 | 240,384 |
2018-03-09 | $3.11 | $3.15 | $2.90 | $2.98 | $2.98 | 427,959 |
2018-03-08 | $3.05 | $3.22 | $3.00 | $3.07 | $3.07 | 648,835 |
2018-03-07 | $2.94 | $2.99 | $2.83 | $2.89 | $2.89 | 219,956 |
2018-03-06 | $2.65 | $3.00 | $2.65 | $2.93 | $2.93 | 489,692 |
2018-03-05 | $2.55 | $2.65 | $2.55 | $2.62 | $2.62 | 262,723 |
2018-03-02 | $2.40 | $2.64 | $2.38 | $2.60 | $2.60 | 379,123 |
2018-03-01 | $2.35 | $2.45 | $2.32 | $2.40 | $2.40 | 163,311 |
2018-02-28 | $2.32 | $2.48 | $2.25 | $2.36 | $2.36 | 257,357 |
2018-02-27 | $2.45 | $2.49 | $2.30 | $2.32 | $2.32 | 315,549 |
2018-02-26 | $2.49 | $2.50 | $2.37 | $2.47 | $2.47 | 209,923 |
2018-02-23 | $2.50 | $2.51 | $2.45 | $2.50 | $2.50 | 180,896 |
2018-02-22 | $2.52 | $2.60 | $2.47 | $2.49 | $2.49 | 136,056 |
2018-02-21 | $2.53 | $2.60 | $2.48 | $2.52 | $2.52 | 123,924 |
2018-02-20 | $2.61 | $2.62 | $2.48 | $2.50 | $2.50 | 209,259 |
2018-02-16 | $2.58 | $2.67 | $2.55 | $2.58 | $2.58 | 255,695 |
2018-02-15 | $2.54 | $2.63 | $2.52 | $2.57 | $2.57 | 162,767 |
2018-02-14 | $2.51 | $2.59 | $2.49 | $2.56 | $2.56 | 223,558 |
2018-02-13 | $2.50 | $2.59 | $2.48 | $2.54 | $2.54 | 164,631 |
2018-02-12 | $2.63 | $2.65 | $2.52 | $2.53 | $2.53 | 185,615 |
2018-02-09 | $2.61 | $2.65 | $2.45 | $2.60 | $2.60 | 533,912 |
2018-02-08 | $2.67 | $2.67 | $2.55 | $2.61 | $2.61 | 262,715 |
2018-02-07 | $3.02 | $3.02 | $2.51 | $2.65 | $2.65 | 672,003 |
2018-02-06 | $3.07 | $3.07 | $2.76 | $2.85 | $2.85 | 425,175 |
2018-02-05 | $2.62 | $2.94 | $2.51 | $2.80 | $2.80 | 459,120 |
2018-02-02 | $2.65 | $2.70 | $2.54 | $2.59 | $2.59 | 599,375 |
2018-02-01 | $2.85 | $2.85 | $2.64 | $2.69 | $2.69 | 497,175 |
2018-01-31 | $2.86 | $2.97 | $2.80 | $2.83 | $2.83 | 295,562 |
2018-01-30 | $2.90 | $2.93 | $2.85 | $2.88 | $2.88 | 269,947 |
2018-01-29 | $3.02 | $3.07 | $2.92 | $2.94 | $2.94 | 274,246 |
2018-01-26 | $3.08 | $3.12 | $3.02 | $3.02 | $3.02 | 145,111 |
2018-01-25 | $3.00 | $3.10 | $2.92 | $3.06 | $3.06 | 197,569 |
2018-01-24 | $2.98 | $3.02 | $2.89 | $2.99 | $2.99 | 302,281 |
2018-01-23 | $3.05 | $3.05 | $2.93 | $3.00 | $3.00 | 267,611 |
2018-01-22 | $2.99 | $3.06 | $2.98 | $3.03 | $3.03 | 220,749 |
2018-01-19 | $3.01 | $3.09 | $2.98 | $3.01 | $3.01 | 218,368 |
2018-01-18 | $3.09 | $3.15 | $2.97 | $3.12 | $3.12 | 236,019 |
2018-01-17 | $3.05 | $3.09 | $2.65 | $3.08 | $3.08 | 936,435 |
2018-01-16 | $3.40 | $3.45 | $3.00 | $3.01 | $3.01 | 914,560 |
2018-01-12 | $3.44 | $3.50 | $3.36 | $3.40 | $3.40 | 145,564 |
2018-01-11 | $3.29 | $3.44 | $3.22 | $3.43 | $3.43 | 191,818 |
2018-01-10 | $3.36 | $3.41 | $3.28 | $3.31 | $3.31 | 166,010 |
2018-01-09 | $3.37 | $3.41 | $3.32 | $3.39 | $3.39 | 109,776 |
2018-01-08 | $3.40 | $3.44 | $3.25 | $3.37 | $3.37 | 182,249 |
2018-01-05 | $3.38 | $3.45 | $3.35 | $3.44 | $3.44 | 219,066 |
2018-01-04 | $3.17 | $3.36 | $3.10 | $3.34 | $3.34 | 301,736 |
2018-01-03 | $3.15 | $3.23 | $3.11 | $3.15 | $3.15 | 261,955 |
2018-01-02 | $3.30 | $3.30 | $3.12 | $3.16 | $3.16 | 476,202 |
2017-12-29 | $3.35 | $3.40 | $3.21 | $3.22 | $3.22 | 343,764 |
2017-12-28 | $3.38 | $3.50 | $3.30 | $3.34 | $3.34 | 301,985 |
2017-12-27 | $3.58 | $3.64 | $3.31 | $3.38 | $3.38 | 414,638 |
2017-12-26 | $3.56 | $3.66 | $3.54 | $3.60 | $3.60 | 175,333 |
2017-12-22 | $3.70 | $3.70 | $3.52 | $3.60 | $3.60 | 294,092 |
2017-12-21 | $3.22 | $3.71 | $3.19 | $3.64 | $3.64 | 873,913 |
2017-12-20 | $3.16 | $3.21 | $3.13 | $3.18 | $3.18 | 258,583 |
2017-12-19 | $3.14 | $3.29 | $3.11 | $3.12 | $3.12 | 406,134 |
2017-12-18 | $3.15 | $3.25 | $3.10 | $3.13 | $3.13 | 330,225 |
2017-12-15 | $3.22 | $3.23 | $3.06 | $3.15 | $3.15 | 558,642 |
2017-12-14 | $3.32 | $3.40 | $3.20 | $3.21 | $3.21 | 297,232 |
2017-12-13 | $3.20 | $3.38 | $3.15 | $3.30 | $3.30 | 402,119 |
2017-12-12 | $3.27 | $3.46 | $3.20 | $3.20 | $3.20 | 431,920 |
2017-12-11 | $3.79 | $3.79 | $3.01 | $3.30 | $3.30 | 1,139,971 |
2017-12-08 | $3.63 | $3.73 | $3.62 | $3.69 | $3.69 | 169,009 |
2017-12-07 | $3.60 | $3.65 | $3.57 | $3.61 | $3.61 | 125,250 |
2017-12-06 | $3.63 | $3.71 | $3.55 | $3.60 | $3.60 | 158,350 |
2017-12-05 | $3.60 | $3.75 | $3.56 | $3.66 | $3.66 | 269,607 |
2017-12-04 | $3.76 | $3.83 | $3.57 | $3.58 | $3.58 | 282,292 |
2017-12-01 | $3.83 | $3.84 | $3.64 | $3.74 | $3.74 | 241,032 |
2017-11-30 | $3.87 | $3.87 | $3.75 | $3.80 | $3.80 | 136,362 |
2017-11-29 | $3.78 | $3.86 | $3.78 | $3.81 | $3.81 | 149,275 |
2017-11-28 | $3.75 | $3.79 | $3.71 | $3.77 | $3.77 | 234,880 |
2017-11-27 | $3.97 | $3.97 | $3.67 | $3.78 | $3.78 | 391,370 |
2017-11-24 | $3.96 | $4.01 | $3.92 | $3.97 | $3.97 | 113,813 |
2017-11-22 | $4.01 | $4.01 | $3.90 | $3.99 | $3.99 | 209,904 |
2017-11-21 | $4.05 | $4.15 | $3.85 | $3.95 | $3.95 | 474,266 |
2017-11-20 | $4.09 | $4.10 | $3.94 | $4.00 | $4.00 | 210,347 |
2017-11-17 | $4.10 | $4.15 | $4.04 | $4.08 | $4.08 | 111,937 |
2017-11-16 | $4.09 | $4.19 | $4.03 | $4.10 | $4.10 | 351,156 |
2017-11-15 | $3.94 | $4.08 | $3.87 | $4.02 | $4.02 | 144,917 |
2017-11-14 | $3.97 | $4.04 | $3.91 | $3.98 | $3.98 | 158,677 |
2017-11-13 | $4.10 | $4.12 | $3.95 | $4.03 | $4.03 | 199,339 |
2017-11-10 | $4.02 | $4.20 | $4.02 | $4.07 | $4.07 | 313,537 |
2017-11-09 | $3.90 | $4.06 | $3.86 | $4.04 | $4.04 | 266,842 |
2017-11-08 | $4.06 | $4.08 | $3.86 | $3.91 | $3.91 | 768,043 |
2017-11-07 | $4.10 | $4.22 | $4.04 | $4.08 | $4.08 | 430,235 |
2017-11-06 | $4.44 | $4.44 | $4.03 | $4.07 | $4.07 | 701,013 |
2017-11-03 | $4.25 | $4.50 | $4.21 | $4.35 | $4.35 | 277,472 |
2017-11-02 | $4.15 | $4.34 | $4.13 | $4.24 | $4.24 | 237,997 |
2017-11-01 | $4.27 | $4.27 | $4.07 | $4.18 | $4.18 | 198,025 |
2017-10-31 | $4.20 | $4.25 | $4.17 | $4.22 | $4.22 | 237,976 |
2017-10-30 | $4.18 | $4.29 | $4.07 | $4.16 | $4.16 | 266,935 |
2017-10-27 | $4.22 | $4.27 | $4.06 | $4.18 | $4.18 | 448,978 |
2017-10-26 | $4.28 | $4.30 | $4.01 | $4.08 | $4.08 | 625,700 |
2017-10-25 | $4.69 | $4.69 | $4.32 | $4.36 | $4.36 | 358,612 |
2017-10-24 | $4.95 | $4.95 | $4.66 | $4.71 | $4.71 | 360,245 |
2017-10-23 | $4.90 | $5.15 | $4.80 | $4.94 | $4.94 | 591,954 |
2017-10-20 | $4.78 | $4.97 | $4.56 | $4.84 | $4.84 | 614,253 |
2017-10-19 | $4.43 | $4.70 | $4.38 | $4.67 | $4.67 | 386,833 |
2017-10-18 | $4.25 | $4.45 | $4.22 | $4.42 | $4.42 | 269,533 |
2017-10-17 | $4.40 | $4.44 | $4.20 | $4.25 | $4.25 | 226,933 |
2017-10-16 | $4.29 | $4.50 | $4.29 | $4.37 | $4.37 | 335,948 |
2017-10-13 | $4.42 | $4.47 | $4.20 | $4.28 | $4.28 | 266,102 |
2017-10-12 | $4.49 | $4.75 | $4.22 | $4.35 | $4.35 | 1,082,178 |
2017-10-11 | $4.15 | $4.17 | $4.00 | $4.02 | $4.02 | 252,131 |
2017-10-10 | $4.10 | $4.27 | $4.02 | $4.15 | $4.15 | 277,389 |
2017-10-09 | $4.16 | $4.21 | $4.08 | $4.12 | $4.12 | 177,461 |
2017-10-06 | $4.25 | $4.35 | $4.19 | $4.21 | $4.21 | 201,865 |
2017-10-05 | $4.30 | $4.35 | $4.21 | $4.27 | $4.27 | 135,220 |
2017-10-04 | $4.32 | $4.41 | $4.26 | $4.29 | $4.29 | 146,592 |
2017-10-03 | $4.26 | $4.46 | $4.24 | $4.32 | $4.32 | 247,107 |
2017-10-02 | $4.15 | $4.29 | $4.07 | $4.26 | $4.26 | 434,746 |
2017-09-29 | $4.08 | $4.21 | $4.05 | $4.14 | $4.14 | 231,351 |
2017-09-28 | $4.34 | $4.35 | $4.10 | $4.10 | $4.10 | 287,781 |
2017-09-27 | $3.84 | $4.37 | $3.80 | $4.36 | $4.36 | 506,688 |
2017-09-26 | $4.01 | $4.21 | $3.80 | $3.84 | $3.84 | 500,799 |
2017-09-25 | $4.15 | $4.18 | $4.00 | $4.01 | $4.01 | 327,741 |
2017-09-22 | $4.17 | $4.20 | $4.06 | $4.13 | $4.13 | 210,286 |
2017-09-21 | $4.01 | $4.23 | $4.01 | $4.16 | $4.16 | 223,157 |
2017-09-20 | $4.32 | $4.38 | $4.00 | $4.10 | $4.10 | 456,429 |
2017-09-19 | $4.36 | $4.46 | $4.25 | $4.33 | $4.33 | 322,477 |
2017-09-18 | $4.42 | $4.49 | $4.36 | $4.38 | $4.38 | 216,558 |
2017-09-15 | $4.51 | $4.53 | $4.35 | $4.43 | $4.43 | 328,914 |
2017-09-14 | $4.55 | $4.65 | $4.36 | $4.50 | $4.50 | 361,048 |
2017-09-13 | $4.55 | $4.88 | $4.55 | $4.56 | $4.56 | 343,509 |
2017-09-12 | $5.00 | $5.00 | $4.56 | $4.60 | $4.60 | 296,863 |
2017-09-11 | $4.72 | $5.04 | $4.72 | $4.85 | $4.85 | 397,394 |
2017-09-08 | $4.66 | $4.76 | $4.66 | $4.66 | $4.66 | 154,563 |
2017-09-07 | $4.90 | $4.90 | $4.65 | $4.71 | $4.71 | 265,589 |
2017-09-06 | $4.90 | $4.96 | $4.82 | $4.87 | $4.87 | 172,769 |
2017-09-05 | $4.99 | $5.14 | $4.67 | $4.87 | $4.87 | 574,347 |
2017-09-01 | $4.57 | $4.75 | $4.45 | $4.72 | $4.72 | 281,739 |
2017-08-31 | $4.50 | $4.50 | $4.38 | $4.44 | $4.44 | 164,412 |
2017-08-30 | $4.43 | $4.53 | $4.40 | $4.45 | $4.45 | 156,987 |
2017-08-29 | $4.42 | $4.49 | $4.32 | $4.46 | $4.46 | 224,642 |
2017-08-28 | $4.37 | $4.50 | $4.35 | $4.44 | $4.44 | 119,577 |
2017-08-25 | $4.53 | $4.55 | $4.25 | $4.35 | $4.35 | 197,031 |
2017-08-24 | $4.52 | $4.58 | $4.42 | $4.53 | $4.53 | 260,122 |
2017-08-23 | $4.44 | $4.54 | $4.34 | $4.52 | $4.52 | 257,896 |
2017-08-22 | $4.38 | $4.53 | $4.21 | $4.46 | $4.46 | 446,527 |
2017-08-21 | $3.98 | $4.48 | $3.95 | $4.31 | $4.31 | 679,695 |
2017-08-18 | $3.75 | $3.98 | $3.71 | $3.93 | $3.93 | 241,116 |
2017-08-17 | $3.80 | $3.92 | $3.78 | $3.79 | $3.79 | 148,094 |
2017-08-16 | $3.91 | $3.95 | $3.82 | $3.86 | $3.86 | 190,635 |
2017-08-15 | $4.11 | $4.19 | $3.83 | $3.98 | $3.98 | 356,623 |
2017-08-14 | $3.71 | $4.12 | $3.66 | $4.10 | $4.10 | 531,705 |
2017-08-11 | $3.49 | $3.62 | $3.45 | $3.59 | $3.59 | 155,111 |
2017-08-10 | $3.42 | $3.62 | $3.40 | $3.53 | $3.53 | 325,087 |
2017-08-09 | $3.71 | $3.76 | $3.33 | $3.42 | $3.42 | 616,400 |
2017-08-08 | $3.95 | $3.98 | $3.72 | $3.74 | $3.74 | 462,067 |
2017-08-07 | $4.00 | $4.10 | $3.94 | $3.94 | $3.94 | 197,611 |
2017-08-04 | $3.96 | $4.05 | $3.95 | $3.99 | $3.99 | 189,850 |
2017-08-03 | $4.00 | $4.07 | $3.92 | $3.93 | $3.93 | 193,552 |
2017-08-02 | $4.00 | $4.06 | $3.90 | $3.96 | $3.96 | 197,474 |
2017-08-01 | $4.05 | $4.07 | $3.90 | $4.03 | $4.03 | 237,874 |
2017-07-31 | $4.15 | $4.19 | $4.06 | $4.06 | $4.06 | 154,043 |
2017-07-28 | $4.11 | $4.32 | $4.10 | $4.15 | $4.15 | 176,139 |
2017-07-27 | $4.35 | $4.42 | $4.10 | $4.17 | $4.17 | 265,981 |
2017-07-26 | $4.34 | $4.48 | $4.29 | $4.35 | $4.35 | 278,258 |
2017-07-25 | $4.16 | $4.44 | $4.14 | $4.33 | $4.33 | 346,583 |
2017-07-24 | $4.40 | $4.40 | $4.01 | $4.17 | $4.17 | 518,780 |
2017-07-21 | $4.84 | $4.87 | $3.63 | $4.21 | $4.21 | 1,737,285 |
2017-07-20 | $5.01 | $5.07 | $4.80 | $4.87 | $4.87 | 585,292 |
2017-07-19 | $5.10 | $5.19 | $4.95 | $5.00 | $5.00 | 383,402 |
2017-07-18 | $5.12 | $5.19 | $5.10 | $5.10 | $5.10 | 183,935 |
2017-07-17 | $5.34 | $5.38 | $5.12 | $5.13 | $5.13 | 294,429 |
2017-07-14 | $5.38 | $5.38 | $5.28 | $5.34 | $5.34 | 129,979 |
2017-07-13 | $5.33 | $5.38 | $5.26 | $5.34 | $5.34 | 148,317 |
2017-07-12 | $5.40 | $5.44 | $5.28 | $5.33 | $5.33 | 128,345 |
2017-07-11 | $5.36 | $5.55 | $5.28 | $5.38 | $5.38 | 335,581 |
2017-07-10 | $5.32 | $5.40 | $5.13 | $5.35 | $5.35 | 304,503 |
2017-07-07 | $5.38 | $5.44 | $5.30 | $5.35 | $5.35 | 165,474 |
2017-07-06 | $5.50 | $5.55 | $5.35 | $5.41 | $5.41 | 206,318 |
2017-07-05 | $5.40 | $5.57 | $5.38 | $5.54 | $5.54 | 214,032 |
2017-07-03 | $5.31 | $5.39 | $5.18 | $5.37 | $5.37 | 169,743 |
2017-06-30 | $5.42 | $5.42 | $5.21 | $5.32 | $5.32 | 287,491 |
2017-06-29 | $5.56 | $5.57 | $5.33 | $5.43 | $5.43 | 320,832 |
2017-06-28 | $5.49 | $5.61 | $5.44 | $5.55 | $5.55 | 241,834 |
2017-06-27 | $5.55 | $5.61 | $5.41 | $5.46 | $5.46 | 238,317 |
2017-06-26 | $5.72 | $5.73 | $5.51 | $5.55 | $5.55 | 224,048 |
2017-06-23 | $5.60 | $5.74 | $5.55 | $5.70 | $5.70 | 497,061 |
2017-06-22 | $5.50 | $5.64 | $5.40 | $5.54 | $5.54 | 399,471 |
2017-06-21 | $5.59 | $5.59 | $5.40 | $5.45 | $5.45 | 246,963 |
2017-06-20 | $5.39 | $5.54 | $5.20 | $5.39 | $5.39 | 307,611 |
2017-06-19 | $5.33 | $5.45 | $5.27 | $5.41 | $5.41 | 275,266 |
2017-06-16 | $5.50 | $5.56 | $5.10 | $5.36 | $5.36 | 802,610 |
2017-06-15 | $5.62 | $5.74 | $5.50 | $5.56 | $5.56 | 442,752 |
2017-06-14 | $5.79 | $5.81 | $5.61 | $5.66 | $5.66 | 297,299 |
2017-06-13 | $5.77 | $5.84 | $5.67 | $5.70 | $5.70 | 289,902 |
2017-06-12 | $5.86 | $5.91 | $5.71 | $5.74 | $5.74 | 482,397 |
2017-06-09 | $5.98 | $6.05 | $5.86 | $5.96 | $5.96 | 312,373 |
2017-06-08 | $5.92 | $6.07 | $5.90 | $5.98 | $5.98 | 256,586 |
2017-06-07 | $6.19 | $6.23 | $5.92 | $5.97 | $5.97 | 295,330 |
2017-06-06 | $6.10 | $6.27 | $6.10 | $6.16 | $6.16 | 412,865 |
2017-06-05 | $6.19 | $6.26 | $6.03 | $6.26 | $6.26 | 344,258 |
2017-06-02 | $6.00 | $6.25 | $5.97 | $6.14 | $6.14 | 532,142 |
2017-06-01 | $5.79 | $6.00 | $5.79 | $5.96 | $5.96 | 364,023 |
2017-05-31 | $5.69 | $5.82 | $5.63 | $5.79 | $5.79 | 230,142 |
2017-05-30 | $5.85 | $5.85 | $5.60 | $5.65 | $5.65 | 303,841 |
2017-05-26 | $5.95 | $5.97 | $5.85 | $5.88 | $5.88 | 132,927 |
2017-05-25 | $5.77 | $5.96 | $5.76 | $5.94 | $5.94 | 271,616 |
2017-05-24 | $5.79 | $5.88 | $5.71 | $5.81 | $5.81 | 169,193 |
2017-05-23 | $5.83 | $5.88 | $5.71 | $5.77 | $5.77 | 185,873 |
2017-05-22 | $5.83 | $5.93 | $5.76 | $5.85 | $5.85 | 328,414 |
2017-05-19 | $5.71 | $5.90 | $5.69 | $5.73 | $5.73 | 209,051 |
2017-05-18 | $5.62 | $5.85 | $5.58 | $5.62 | $5.62 | 262,072 |
2017-05-17 | $5.96 | $6.08 | $5.61 | $5.65 | $5.65 | 446,323 |
2017-05-16 | $6.00 | $6.08 | $5.97 | $6.04 | $6.04 | 257,163 |
2017-05-15 | $5.97 | $6.10 | $5.95 | $6.00 | $6.00 | 223,020 |
2017-05-12 | $5.77 | $6.00 | $5.76 | $5.92 | $5.92 | 152,318 |
2017-05-11 | $5.95 | $5.95 | $5.75 | $5.81 | $5.81 | 205,519 |
2017-05-10 | $6.03 | $6.09 | $5.74 | $5.97 | $5.97 | 267,824 |
2017-05-09 | $6.11 | $6.17 | $6.01 | $6.03 | $6.03 | 187,292 |
2017-05-08 | $6.09 | $6.17 | $5.87 | $6.13 | $6.13 | 482,563 |
2017-05-05 | $5.73 | $6.00 | $5.65 | $5.99 | $5.99 | 404,107 |
2017-05-04 | $5.66 | $5.79 | $5.65 | $5.68 | $5.68 | 207,475 |
2017-05-03 | $5.60 | $5.72 | $5.60 | $5.65 | $5.65 | 252,785 |
2017-05-02 | $5.73 | $5.79 | $5.59 | $5.63 | $5.63 | 200,025 |
2017-05-01 | $5.66 | $5.85 | $5.65 | $5.71 | $5.71 | 251,972 |
2017-04-28 | $5.65 | $5.82 | $5.62 | $5.63 | $5.63 | 276,972 |
2017-04-27 | $5.76 | $5.89 | $5.65 | $5.67 | $5.67 | 194,261 |
2017-04-26 | $5.75 | $5.86 | $5.70 | $5.73 | $5.73 | 277,787 |
2017-04-25 | $5.66 | $5.77 | $5.66 | $5.72 | $5.72 | 204,864 |
2017-04-24 | $5.70 | $5.80 | $5.61 | $5.64 | $5.64 | 285,074 |
2017-04-21 | $5.74 | $5.83 | $5.61 | $5.71 | $5.71 | 259,961 |
2017-04-20 | $5.87 | $5.94 | $5.75 | $5.75 | $5.75 | 216,418 |
2017-04-19 | $5.74 | $5.94 | $5.67 | $5.86 | $5.86 | 369,335 |
2017-04-18 | $5.91 | $5.95 | $5.67 | $5.74 | $5.74 | 536,376 |
2017-04-17 | $6.10 | $6.25 | $5.99 | $6.01 | $6.01 | 368,555 |
2017-04-13 | $6.12 | $6.28 | $6.06 | $6.13 | $6.13 | 505,070 |
2017-04-12 | $6.25 | $6.30 | $6.01 | $6.17 | $6.17 | 548,633 |
2017-04-11 | $6.07 | $6.49 | $6.06 | $6.31 | $6.31 | 1,404,490 |
2017-04-10 | $5.90 | $6.07 | $5.85 | $6.04 | $6.04 | 417,313 |
2017-04-07 | $5.59 | $5.88 | $5.55 | $5.86 | $5.86 | 425,164 |
2017-04-06 | $5.70 | $5.75 | $5.55 | $5.66 | $5.66 | 295,241 |
2017-04-05 | $5.62 | $5.75 | $5.60 | $5.71 | $5.71 | 333,376 |
2017-04-04 | $5.70 | $5.75 | $5.61 | $5.64 | $5.64 | 240,197 |
2017-04-03 | $5.75 | $5.88 | $5.60 | $5.69 | $5.69 | 413,863 |
2017-03-31 | $5.72 | $5.83 | $5.65 | $5.74 | $5.74 | 351,564 |
2017-03-30 | $5.81 | $5.85 | $5.65 | $5.76 | $5.76 | 483,936 |
2017-03-29 | $5.89 | $6.05 | $5.76 | $5.83 | $5.83 | 288,531 |
2017-03-28 | $6.03 | $6.07 | $5.80 | $5.87 | $5.87 | 310,123 |
2017-03-27 | $6.01 | $6.09 | $5.83 | $6.08 | $6.08 | 250,084 |
2017-03-24 | $5.99 | $6.30 | $5.89 | $6.01 | $6.01 | 709,087 |
2017-03-23 | $5.76 | $6.00 | $5.65 | $5.99 | $5.99 | 490,289 |
2017-03-22 | $5.70 | $5.74 | $5.56 | $5.74 | $5.74 | 344,972 |
2017-03-21 | $6.03 | $6.05 | $5.50 | $5.68 | $5.68 | 686,299 |
2017-03-20 | $6.01 | $6.10 | $5.90 | $6.04 | $6.04 | 372,693 |
2017-03-17 | $5.97 | $6.15 | $5.90 | $6.01 | $6.01 | 625,994 |
2017-03-16 | $5.90 | $5.99 | $5.80 | $5.98 | $5.98 | 337,677 |
2017-03-15 | $5.62 | $6.00 | $5.62 | $5.94 | $5.94 | 587,655 |
2017-03-14 | $5.80 | $5.81 | $5.55 | $5.60 | $5.60 | 421,883 |
2017-03-13 | $5.31 | $5.88 | $5.30 | $5.83 | $5.83 | 695,741 |
2017-03-10 | $5.30 | $5.41 | $5.17 | $5.31 | $5.31 | 345,131 |
2017-03-09 | $5.33 | $5.41 | $5.25 | $5.26 | $5.26 | 389,391 |
2017-03-08 | $5.45 | $5.54 | $5.31 | $5.36 | $5.36 | 511,256 |
2017-03-07 | $5.66 | $5.78 | $5.42 | $5.45 | $5.45 | 466,151 |
2017-03-06 | $5.83 | $5.85 | $5.49 | $5.61 | $5.61 | 498,914 |
2017-03-03 | $5.95 | $6.00 | $5.77 | $5.87 | $5.87 | 473,746 |
2017-03-02 | $5.97 | $6.14 | $5.88 | $5.96 | $5.96 | 465,077 |
2017-03-01 | $5.71 | $5.98 | $5.71 | $5.96 | $5.96 | 601,603 |
2017-02-28 | $5.81 | $5.94 | $5.70 | $5.74 | $5.74 | 769,395 |
2017-02-27 | $5.67 | $6.01 | $5.60 | $6.01 | $6.01 | 801,117 |
2017-02-24 | $5.52 | $5.84 | $5.45 | $5.67 | $5.67 | 602,350 |
2017-02-23 | $5.21 | $5.57 | $5.15 | $5.55 | $5.55 | 566,761 |
2017-02-22 | $5.23 | $5.35 | $5.12 | $5.21 | $5.21 | 486,322 |
2017-02-21 | $5.29 | $5.53 | $5.14 | $5.26 | $5.26 | 661,407 |
2017-02-17 | $5.42 | $5.43 | $4.95 | $5.26 | $5.26 | 1,408,370 |
2017-02-16 | $6.24 | $6.26 | $5.22 | $5.44 | $5.44 | 2,368,386 |
2017-02-15 | $6.12 | $6.64 | $5.95 | $6.21 | $6.21 | 1,611,294 |
2017-02-14 | $6.17 | $6.30 | $5.90 | $6.13 | $6.13 | 966,653 |
2017-02-13 | $5.77 | $6.20 | $5.70 | $6.01 | $6.01 | 1,197,576 |
2017-02-10 | $5.77 | $5.90 | $5.61 | $5.72 | $5.72 | 956,624 |
2017-02-09 | $5.59 | $5.77 | $5.43 | $5.75 | $5.75 | 891,280 |
2017-02-08 | $5.38 | $5.39 | $5.21 | $5.39 | $5.39 | 682,994 |
2017-02-07 | $5.66 | $5.77 | $5.20 | $5.34 | $5.34 | 3,079,784 |
2017-02-06 | $4.78 | $5.30 | $4.75 | $5.10 | $5.10 | 1,113,947 |
2017-02-03 | $4.68 | $4.78 | $4.65 | $4.77 | $4.77 | 460,371 |
2017-02-02 | $4.77 | $4.82 | $4.60 | $4.74 | $4.74 | 976,482 |
2017-02-01 | $4.57 | $4.77 | $4.52 | $4.76 | $4.76 | 1,204,932 |
2017-01-31 | $4.32 | $4.57 | $4.26 | $4.50 | $4.50 | 732,943 |
2017-01-30 | $4.21 | $4.39 | $4.14 | $4.36 | $4.36 | 391,624 |
2017-01-27 | $4.16 | $4.27 | $4.13 | $4.22 | $4.22 | 190,506 |
2017-01-26 | $4.15 | $4.23 | $4.12 | $4.17 | $4.17 | 161,784 |
2017-01-25 | $4.20 | $4.24 | $4.12 | $4.17 | $4.17 | 301,393 |
2017-01-24 | $4.20 | $4.25 | $4.10 | $4.19 | $4.19 | 258,859 |
2017-01-23 | $4.21 | $4.30 | $4.10 | $4.20 | $4.20 | 219,317 |
2017-01-20 | $4.24 | $4.31 | $4.15 | $4.23 | $4.23 | 260,551 |
2017-01-19 | $4.17 | $4.40 | $4.10 | $4.20 | $4.20 | 1,086,546 |
2017-01-18 | $4.06 | $4.08 | $4.00 | $4.04 | $4.04 | 287,622 |
2017-01-17 | $4.14 | $4.14 | $4.05 | $4.06 | $4.06 | 399,107 |
2017-01-13 | $4.11 | $4.18 | $4.09 | $4.14 | $4.14 | 278,783 |
2017-01-12 | $4.08 | $4.14 | $4.01 | $4.11 | $4.11 | 262,894 |
2017-01-11 | $4.17 | $4.17 | $4.05 | $4.08 | $4.08 | 305,425 |
2017-01-10 | $4.10 | $4.21 | $4.08 | $4.15 | $4.15 | 353,136 |
2017-01-09 | $4.05 | $4.10 | $4.00 | $4.07 | $4.07 | 269,199 |
2017-01-06 | $4.05 | $4.12 | $3.95 | $4.03 | $4.03 | 466,615 |
2017-01-05 | $4.15 | $4.21 | $4.01 | $4.08 | $4.08 | 305,595 |
2017-01-04 | $4.13 | $4.25 | $4.07 | $4.16 | $4.16 | 568,592 |
2017-01-03 | $4.00 | $4.12 | $3.97 | $4.11 | $4.11 | 455,604 |
2016-12-30 | $4.00 | $4.05 | $3.90 | $3.96 | $3.96 | 465,624 |
2016-12-29 | $4.05 | $4.12 | $3.95 | $3.99 | $3.99 | 338,628 |
2016-12-28 | $4.12 | $4.14 | $3.96 | $4.05 | $4.05 | 503,450 |
2016-12-27 | $4.03 | $4.22 | $4.03 | $4.14 | $4.14 | 559,721 |
2016-12-23 | $3.92 | $4.14 | $3.92 | $4.09 | $4.09 | 454,844 |
2016-12-22 | $3.90 | $4.02 | $3.88 | $4.00 | $4.00 | 422,848 |
2016-12-21 | $4.10 | $4.12 | $3.90 | $3.91 | $3.91 | 825,390 |
2016-12-20 | $4.20 | $4.27 | $4.05 | $4.09 | $4.09 | 545,100 |
2016-12-19 | $4.05 | $4.22 | $4.01 | $4.20 | $4.20 | 602,114 |
2016-12-16 | $4.07 | $4.24 | $3.98 | $4.08 | $4.08 | 718,326 |
2016-12-15 | $4.22 | $4.22 | $3.95 | $4.09 | $4.09 | 816,436 |
2016-12-14 | $4.20 | $4.34 | $3.89 | $4.24 | $4.24 | 1,291,527 |
2016-12-13 | $4.80 | $4.85 | $4.16 | $4.23 | $4.23 | 2,205,836 |
2016-12-12 | $4.65 | $4.88 | $4.43 | $4.88 | $4.88 | 2,519,208 |
2016-12-09 | $4.27 | $4.47 | $4.03 | $4.35 | $4.35 | 2,535,249 |
2016-12-08 | $4.10 | $4.23 | $3.80 | $4.23 | $4.23 | 2,550,409 |
2016-12-07 | $3.78 | $3.82 | $3.52 | $3.73 | $3.73 | 765,487 |
2016-12-06 | $3.79 | $3.85 | $3.70 | $3.83 | $3.83 | 412,089 |
2016-12-05 | $3.90 | $3.90 | $3.69 | $3.80 | $3.80 | 407,771 |
2016-12-02 | $3.78 | $3.90 | $3.70 | $3.76 | $3.76 | 558,678 |
2016-12-01 | $3.97 | $4.00 | $3.70 | $3.81 | $3.81 | 791,089 |
2016-11-30 | $4.00 | $4.08 | $3.81 | $3.97 | $3.97 | 672,810 |
2016-11-29 | $4.13 | $4.19 | $3.90 | $4.00 | $4.00 | 1,087,985 |
2016-11-28 | $4.00 | $4.28 | $3.85 | $4.13 | $4.13 | 2,816,489 |
2016-11-25 | $3.74 | $3.88 | $3.65 | $3.88 | $3.88 | 575,999 |
2016-11-23 | $3.63 | $3.85 | $3.31 | $3.75 | $3.75 | 1,974,097 |
2016-11-22 | $3.94 | $4.00 | $3.38 | $3.40 | $3.40 | 4,889,790 |
2016-11-21 | $3.28 | $3.33 | $3.17 | $3.29 | $3.29 | 280,531 |
2016-11-18 | $3.20 | $3.28 | $3.20 | $3.28 | $3.28 | 246,256 |
2016-11-17 | $3.15 | $3.28 | $3.11 | $3.20 | $3.20 | 218,458 |
2016-11-16 | $3.28 | $3.35 | $3.17 | $3.22 | $3.22 | 378,335 |
2016-11-15 | $3.21 | $3.27 | $3.19 | $3.26 | $3.26 | 256,786 |
2016-11-14 | $3.32 | $3.48 | $3.17 | $3.21 | $3.21 | 442,176 |
2016-11-11 | $3.20 | $3.30 | $3.17 | $3.27 | $3.27 | 384,781 |
2016-11-10 | $3.33 | $3.33 | $3.12 | $3.21 | $3.21 | 477,261 |
2016-11-09 | $2.90 | $3.27 | $2.82 | $3.23 | $3.23 | 741,285 |
2016-11-08 | $2.88 | $3.10 | $2.88 | $3.01 | $3.01 | 468,935 |
2016-11-07 | $2.94 | $2.94 | $2.85 | $2.91 | $2.91 | 293,056 |
2016-11-04 | $2.78 | $2.92 | $2.77 | $2.84 | $2.84 | 332,474 |
2016-11-03 | $2.77 | $2.98 | $2.77 | $2.77 | $2.77 | 371,031 |
2016-11-02 | $3.07 | $3.07 | $2.76 | $2.78 | $2.78 | 653,925 |
2016-11-01 | $2.93 | $3.08 | $2.79 | $3.06 | $3.06 | 664,104 |
2016-10-31 | $2.94 | $2.96 | $2.76 | $2.79 | $2.79 | 436,764 |
2016-10-28 | $2.91 | $3.05 | $2.86 | $2.96 | $2.96 | 444,040 |
2016-10-27 | $3.08 | $3.09 | $2.82 | $2.95 | $2.95 | 938,672 |
2016-10-26 | $3.10 | $3.13 | $3.06 | $3.08 | $3.08 | 442,365 |
2016-10-25 | $3.29 | $3.34 | $3.10 | $3.13 | $3.13 | 500,942 |
2016-10-24 | $3.34 | $3.34 | $3.25 | $3.29 | $3.29 | 354,928 |
2016-10-21 | $3.30 | $3.36 | $3.28 | $3.33 | $3.33 | 468,405 |
2016-10-20 | $3.30 | $3.36 | $3.28 | $3.36 | $3.36 | 290,064 |
2016-10-19 | $3.47 | $3.47 | $3.27 | $3.32 | $3.32 | 510,551 |
2016-10-18 | $3.37 | $3.40 | $3.26 | $3.37 | $3.37 | 382,461 |
2016-10-17 | $3.30 | $3.32 | $3.20 | $3.29 | $3.29 | 372,083 |
2016-10-14 | $3.43 | $3.43 | $3.26 | $3.32 | $3.32 | 548,476 |
2016-10-13 | $3.12 | $3.53 | $3.10 | $3.42 | $3.42 | 1,549,382 |
2016-10-12 | $3.21 | $3.26 | $3.13 | $3.17 | $3.17 | 540,815 |
2016-10-11 | $3.37 | $3.37 | $3.19 | $3.23 | $3.23 | 646,596 |
2016-10-10 | $3.22 | $3.40 | $3.20 | $3.39 | $3.39 | 736,932 |
2016-10-07 | $3.60 | $3.61 | $3.22 | $3.25 | $3.25 | 1,561,192 |
2016-10-06 | $3.75 | $3.80 | $3.56 | $3.59 | $3.59 | 1,272,845 |
2016-10-05 | $4.15 | $4.28 | $3.72 | $3.77 | $3.77 | 4,678,388 |
2016-10-04 | $3.71 | $3.71 | $3.51 | $3.67 | $3.67 | 914,206 |
2016-10-03 | $3.65 | $3.72 | $3.54 | $3.63 | $3.63 | 858,255 |
2016-09-30 | $3.83 | $3.89 | $3.50 | $3.63 | $3.63 | 1,543,531 |
2016-09-29 | $4.00 | $4.00 | $3.70 | $3.75 | $3.75 | 3,363,919 |
2016-09-28 | $4.05 | $4.88 | $4.00 | $4.13 | $4.13 | 27,138,400 |
2016-09-27 | $3.20 | $3.21 | $3.06 | $3.14 | $3.14 | 844,062 |
2016-09-26 | $3.13 | $3.19 | $3.01 | $3.15 | $3.15 | 1,073,727 |
2016-09-23 | $3.22 | $3.24 | $3.02 | $3.11 | $3.11 | 2,111,791 |
2016-09-22 | $3.00 | $3.54 | $2.90 | $3.28 | $3.28 | 11,347,757 |
2016-09-21 | $2.64 | $2.66 | $2.43 | $2.61 | $2.61 | 653,735 |
2016-09-20 | $2.97 | $2.97 | $2.61 | $2.64 | $2.64 | 762,081 |
2016-09-19 | $2.50 | $2.60 | $2.50 | $2.60 | $2.60 | 366,124 |
2016-09-16 | $2.50 | $2.56 | $2.46 | $2.51 | $2.51 | 378,057 |
2016-09-15 | $2.56 | $2.58 | $2.45 | $2.50 | $2.50 | 404,379 |
2016-09-14 | $2.61 | $2.65 | $2.46 | $2.55 | $2.55 | 539,155 |
2016-09-13 | $3.01 | $3.02 | $2.48 | $2.58 | $2.58 | 1,755,191 |
2016-09-12 | $3.01 | $3.08 | $3.01 | $3.01 | $3.01 | 622,559 |
2016-09-09 | $3.05 | $3.09 | $3.01 | $3.01 | $3.01 | 398,983 |
2016-09-08 | $3.05 | $3.09 | $3.03 | $3.06 | $3.06 | 163,142 |
2016-09-07 | $3.04 | $3.10 | $3.03 | $3.06 | $3.06 | 262,827 |
2016-09-06 | $3.04 | $3.06 | $3.01 | $3.04 | $3.04 | 354,772 |
2016-09-02 | $3.05 | $3.07 | $3.03 | $3.05 | $3.05 | 270,644 |
2016-09-01 | $3.10 | $3.21 | $3.01 | $3.03 | $3.03 | 737,215 |
2016-08-31 | $3.05 | $3.08 | $3.03 | $3.06 | $3.06 | 345,817 |
2016-08-30 | $3.04 | $3.14 | $3.04 | $3.05 | $3.05 | 249,853 |
2016-08-29 | $3.06 | $3.08 | $3.03 | $3.04 | $3.04 | 425,421 |
2016-08-26 | $3.15 | $3.16 | $3.00 | $3.04 | $3.04 | 788,642 |
2016-08-25 | $3.15 | $3.20 | $3.13 | $3.14 | $3.14 | 460,286 |
2016-08-24 | $3.28 | $3.33 | $3.15 | $3.18 | $3.18 | 531,354 |
2016-08-23 | $3.21 | $3.32 | $3.18 | $3.26 | $3.26 | 248,127 |
2016-08-22 | $3.25 | $3.26 | $3.17 | $3.21 | $3.21 | 260,057 |
2016-08-19 | $3.30 | $3.35 | $3.20 | $3.21 | $3.21 | 406,203 |
2016-08-18 | $3.24 | $3.43 | $3.15 | $3.32 | $3.32 | 441,694 |
2016-08-17 | $3.30 | $3.37 | $3.14 | $3.26 | $3.26 | 481,328 |
2016-08-16 | $3.51 | $3.51 | $3.30 | $3.32 | $3.32 | 527,902 |
2016-08-15 | $3.79 | $3.88 | $3.39 | $3.54 | $3.54 | 1,471,677 |
2016-08-12 | $3.23 | $3.78 | $3.10 | $3.70 | $3.70 | 3,538,184 |
2016-08-11 | $3.10 | $3.16 | $3.00 | $3.02 | $3.02 | 694,062 |
2016-08-10 | $3.04 | $3.08 | $3.00 | $3.03 | $3.03 | 519,864 |
2016-08-09 | $3.13 | $3.20 | $3.03 | $3.06 | $3.06 | 772,569 |
2016-08-08 | $3.45 | $3.50 | $3.16 | $3.17 | $3.17 | 887,454 |
2016-08-05 | $3.25 | $3.58 | $3.25 | $3.42 | $3.42 | 1,067,734 |
2016-08-04 | $3.14 | $3.58 | $3.11 | $3.38 | $3.38 | 1,675,711 |
2016-08-03 | $3.21 | $3.29 | $2.91 | $3.11 | $3.11 | 1,881,652 |
2016-08-02 | $3.51 | $3.58 | $3.24 | $3.37 | $3.37 | 1,359,123 |
2016-08-01 | $3.90 | $3.97 | $3.56 | $3.61 | $3.61 | 1,326,802 |
2016-07-29 | $3.70 | $4.00 | $3.54 | $3.84 | $3.84 | 3,361,301 |
2016-07-28 | $4.02 | $4.40 | $3.46 | $3.51 | $3.51 | 5,035,328 |
2016-07-27 | $7.55 | $7.60 | $4.08 | $4.46 | $4.46 | 10,427,273 |
2016-07-26 | $7.54 | $7.61 | $7.09 | $7.49 | $7.49 | 1,046,066 |
2016-07-25 | $7.45 | $7.82 | $7.18 | $7.46 | $7.46 | 1,776,576 |
2016-07-22 | $7.10 | $7.37 | $6.75 | $6.86 | $6.86 | 987,258 |
2016-07-21 | $7.12 | $7.32 | $7.00 | $7.11 | $7.11 | 699,186 |
2016-07-20 | $7.05 | $7.31 | $7.05 | $7.16 | $7.16 | 515,479 |
2016-07-19 | $7.41 | $7.66 | $6.90 | $7.00 | $7.00 | 1,025,735 |
2016-07-18 | $7.05 | $7.49 | $7.00 | $7.37 | $7.37 | 898,480 |
2016-07-15 | $6.80 | $7.17 | $6.70 | $7.06 | $7.06 | 783,633 |
2016-07-14 | $7.00 | $7.07 | $6.62 | $6.80 | $6.80 | 1,282,758 |
2016-07-13 | $7.44 | $7.60 | $7.06 | $7.10 | $7.10 | 1,177,831 |
2016-07-12 | $7.48 | $7.84 | $7.10 | $7.62 | $7.62 | 1,652,984 |
2016-07-11 | $7.65 | $8.30 | $7.43 | $7.73 | $7.73 | 2,398,376 |
2016-07-08 | $6.91 | $8.00 | $6.78 | $7.58 | $7.58 | 1,958,452 |
2016-07-07 | $6.37 | $6.99 | $6.30 | $6.94 | $6.94 | 1,140,912 |
2016-07-06 | $6.26 | $6.40 | $6.03 | $6.30 | $6.30 | 643,553 |
2016-07-05 | $5.80 | $6.47 | $5.66 | $6.26 | $6.26 | 1,041,884 |
2016-07-01 | $6.17 | $6.17 | $5.60 | $5.89 | $5.89 | 1,225,463 |
2016-06-30 | $5.61 | $6.11 | $5.39 | $6.11 | $6.11 | 2,150,989 |
2016-06-29 | $5.22 | $5.25 | $4.84 | $5.25 | $5.25 | 858,751 |
2016-06-28 | $4.76 | $4.81 | $4.60 | $4.78 | $4.78 | 428,227 |
2016-06-27 | $4.60 | $4.66 | $4.37 | $4.54 | $4.54 | 553,788 |
2016-06-24 | $4.08 | $4.63 | $4.06 | $4.55 | $4.55 | 3,614,858 |
2016-06-23 | $4.15 | $4.39 | $4.13 | $4.27 | $4.27 | 524,940 |
2016-06-22 | $4.30 | $4.32 | $4.07 | $4.15 | $4.15 | 457,538 |
2016-06-21 | $4.32 | $4.32 | $4.01 | $4.23 | $4.23 | 362,384 |
2016-06-20 | $4.06 | $4.18 | $4.03 | $4.11 | $4.11 | 272,120 |
2016-06-17 | $4.28 | $4.28 | $4.02 | $4.02 | $4.02 | 272,440 |
2016-06-16 | $4.16 | $4.30 | $4.05 | $4.29 | $4.29 | 346,415 |
2016-06-15 | $4.09 | $4.16 | $4.01 | $4.15 | $4.15 | 170,530 |
2016-06-14 | $4.05 | $4.14 | $3.95 | $4.08 | $4.08 | 292,210 |
2016-06-13 | $4.20 | $4.33 | $4.01 | $4.05 | $4.05 | 556,493 |
2016-06-10 | $4.44 | $4.44 | $4.17 | $4.21 | $4.21 | 344,608 |
2016-06-09 | $4.42 | $4.54 | $4.34 | $4.44 | $4.44 | 278,346 |
2016-06-08 | $4.69 | $4.73 | $4.30 | $4.35 | $4.35 | 452,168 |
2016-06-07 | $4.74 | $4.84 | $4.61 | $4.64 | $4.64 | 291,421 |
2016-06-06 | $4.62 | $4.75 | $4.46 | $4.70 | $4.70 | 436,499 |
2016-06-03 | $4.70 | $4.70 | $4.45 | $4.55 | $4.55 | 453,205 |
2016-06-02 | $4.38 | $4.70 | $4.30 | $4.63 | $4.63 | 479,265 |
2016-06-01 | $4.46 | $4.46 | $4.35 | $4.39 | $4.39 | 290,124 |
2016-05-31 | $4.41 | $4.49 | $4.36 | $4.44 | $4.44 | 199,712 |
2016-05-27 | $4.41 | $4.47 | $4.28 | $4.46 | $4.46 | 292,037 |
2016-05-26 | $4.44 | $4.48 | $4.36 | $4.43 | $4.43 | 221,609 |
2016-05-25 | $4.45 | $4.50 | $4.35 | $4.45 | $4.45 | 261,217 |
2016-05-24 | $4.48 | $4.49 | $4.36 | $4.41 | $4.41 | 282,296 |
2016-05-23 | $4.51 | $4.55 | $4.29 | $4.48 | $4.48 | 457,501 |
2016-05-20 | $4.30 | $4.59 | $4.18 | $4.43 | $4.43 | 850,153 |
2016-05-19 | $4.05 | $4.17 | $3.92 | $4.15 | $4.15 | 322,683 |
2016-05-18 | $4.13 | $4.25 | $4.00 | $4.09 | $4.09 | 427,726 |
2016-05-17 | $4.02 | $4.17 | $3.87 | $4.05 | $4.05 | 494,776 |
2016-05-16 | $3.99 | $4.09 | $3.96 | $4.00 | $4.00 | 298,417 |
2016-05-13 | $4.00 | $4.19 | $4.00 | $4.05 | $4.05 | 397,825 |
2016-05-12 | $4.33 | $4.47 | $3.88 | $4.00 | $4.00 | 1,036,512 |
2016-05-11 | $4.47 | $4.67 | $4.28 | $4.39 | $4.39 | 344,491 |
2016-05-10 | $4.26 | $4.67 | $4.25 | $4.49 | $4.49 | 626,475 |
2016-05-09 | $4.75 | $4.79 | $4.20 | $4.20 | $4.20 | 1,137,681 |
2016-05-06 | $5.10 | $5.13 | $4.76 | $4.81 | $4.81 | 654,108 |
2016-05-05 | $5.20 | $5.28 | $5.12 | $5.19 | $5.19 | 283,208 |
2016-05-04 | $5.45 | $5.48 | $5.12 | $5.20 | $5.20 | 410,462 |
2016-05-03 | $5.15 | $5.53 | $5.12 | $5.50 | $5.50 | 564,743 |
2016-05-02 | $5.26 | $5.54 | $5.06 | $5.24 | $5.24 | 1,493,992 |
2016-04-29 | $5.58 | $5.60 | $5.35 | $5.46 | $5.46 | 665,942 |
2016-04-28 | $5.59 | $5.70 | $5.50 | $5.56 | $5.56 | 565,543 |
2016-04-27 | $5.90 | $5.99 | $5.58 | $5.66 | $5.66 | 942,725 |
2016-04-26 | $6.01 | $6.10 | $5.70 | $5.90 | $5.90 | 1,671,638 |
2016-04-25 | $5.96 | $6.49 | $5.85 | $6.06 | $6.06 | 7,001,061 |
2016-04-22 | $5.21 | $5.30 | $5.01 | $5.24 | $5.24 | 551,367 |
2016-04-21 | $5.27 | $5.35 | $5.11 | $5.23 | $5.23 | 431,569 |
2016-04-20 | $5.47 | $5.67 | $5.30 | $5.31 | $5.31 | 492,379 |
2016-04-19 | $5.72 | $5.72 | $5.40 | $5.56 | $5.56 | 477,872 |
2016-04-18 | $5.65 | $5.79 | $5.56 | $5.66 | $5.66 | 499,669 |
2016-04-15 | $5.65 | $5.69 | $5.55 | $5.57 | $5.57 | 267,114 |
2016-04-14 | $5.66 | $5.77 | $5.50 | $5.67 | $5.67 | 378,898 |
2016-04-13 | $5.46 | $5.75 | $5.40 | $5.61 | $5.61 | 586,691 |
2016-04-12 | $5.29 | $5.48 | $5.11 | $5.43 | $5.43 | 887,116 |
2016-04-11 | $5.75 | $5.80 | $5.39 | $5.48 | $5.48 | 1,558,957 |
2016-04-08 | $6.03 | $6.23 | $5.71 | $5.91 | $5.91 | 8,091,860 |
2016-04-07 | $5.48 | $5.57 | $5.09 | $5.32 | $5.32 | 440,906 |
2016-04-06 | $5.79 | $5.97 | $5.42 | $5.47 | $5.47 | 1,127,981 |
2016-04-05 | $5.38 | $6.00 | $5.30 | $5.73 | $5.73 | 1,313,018 |
2016-04-04 | $5.07 | $5.43 | $4.97 | $5.36 | $5.36 | 689,496 |
2016-04-01 | $5.01 | $5.17 | $4.81 | $5.03 | $5.03 | 512,286 |
2016-03-31 | $5.01 | $5.02 | $4.77 | $4.90 | $4.90 | 439,865 |
2016-03-30 | $4.78 | $5.17 | $4.75 | $4.94 | $4.94 | 643,750 |
2016-03-29 | $4.82 | $4.95 | $4.65 | $4.78 | $4.78 | 487,445 |
2016-03-28 | $4.63 | $4.76 | $4.55 | $4.61 | $4.61 | 146,216 |
2016-03-24 | $4.54 | $4.84 | $4.51 | $4.63 | $4.63 | 275,996 |
2016-03-23 | $4.81 | $4.90 | $4.56 | $4.63 | $4.63 | 333,158 |
2016-03-22 | $4.80 | $4.95 | $4.68 | $4.84 | $4.84 | 312,542 |
2016-03-21 | $4.92 | $5.05 | $4.72 | $4.79 | $4.79 | 423,183 |
2016-03-18 | $4.69 | $4.95 | $4.69 | $4.92 | $4.92 | 335,310 |
2016-03-17 | $4.59 | $4.86 | $4.50 | $4.72 | $4.72 | 423,157 |
2016-03-16 | $4.50 | $4.66 | $4.38 | $4.55 | $4.55 | 442,653 |
2016-03-15 | $4.87 | $4.90 | $4.51 | $4.52 | $4.52 | 549,112 |
2016-03-14 | $4.76 | $5.09 | $4.58 | $4.93 | $4.93 | 1,351,982 |
2016-03-11 | $5.64 | $5.64 | $5.02 | $5.09 | $5.09 | 1,167,781 |
2016-03-10 | $5.50 | $5.50 | $4.72 | $5.48 | $5.48 | 1,637,626 |
2016-03-09 | $4.84 | $5.24 | $4.78 | $5.16 | $5.16 | 866,408 |
2016-03-08 | $4.62 | $4.95 | $4.56 | $4.80 | $4.80 | 528,489 |
2016-03-07 | $4.45 | $4.72 | $4.40 | $4.61 | $4.61 | 506,732 |
2016-03-04 | $4.89 | $4.90 | $4.36 | $4.47 | $4.47 | 766,716 |
2016-03-03 | $4.60 | $4.91 | $4.54 | $4.80 | $4.80 | 506,080 |
2016-03-02 | $4.46 | $4.70 | $4.41 | $4.63 | $4.63 | 428,640 |
2016-03-01 | $4.45 | $4.59 | $4.37 | $4.55 | $4.55 | 342,237 |
2016-02-29 | $4.50 | $4.62 | $4.30 | $4.47 | $4.47 | 437,284 |
2016-02-26 | $4.50 | $4.52 | $4.32 | $4.44 | $4.44 | 296,098 |
2016-02-25 | $4.16 | $4.50 | $4.15 | $4.40 | $4.40 | 592,951 |
2016-02-24 | $3.89 | $4.28 | $3.83 | $4.24 | $4.24 | 447,367 |
2016-02-23 | $3.93 | $4.07 | $3.92 | $4.05 | $4.05 | 260,276 |
2016-02-22 | $3.95 | $4.13 | $3.80 | $4.03 | $4.03 | 491,192 |
2016-02-19 | $4.25 | $4.26 | $3.85 | $3.98 | $3.98 | 729,520 |
2016-02-18 | $3.82 | $4.35 | $3.82 | $4.25 | $4.25 | 962,375 |
2016-02-17 | $3.72 | $3.95 | $3.72 | $3.81 | $3.81 | 553,028 |
2016-02-16 | $3.78 | $3.84 | $3.55 | $3.64 | $3.64 | 403,022 |
2016-02-12 | $3.72 | $3.77 | $3.57 | $3.77 | $3.77 | 328,087 |
2016-02-11 | $3.40 | $3.66 | $3.30 | $3.62 | $3.62 | 676,233 |
2016-02-10 | $3.83 | $3.95 | $3.47 | $3.50 | $3.50 | 770,851 |
2016-02-09 | $4.12 | $4.40 | $3.60 | $3.71 | $3.71 | 1,205,886 |
2016-02-08 | $4.25 | $4.40 | $4.08 | $4.32 | $4.32 | 980,657 |
2016-02-05 | $4.70 | $4.74 | $4.52 | $4.64 | $4.64 | 722,686 |
2016-02-04 | $4.37 | $4.83 | $4.36 | $4.74 | $4.74 | 1,115,773 |
2016-02-03 | $4.25 | $4.67 | $4.05 | $4.45 | $4.45 | 1,606,595 |
2016-02-02 | $4.00 | $4.90 | $3.95 | $4.27 | $4.27 | 3,712,606 |
2016-02-01 | $3.60 | $3.95 | $3.51 | $3.89 | $3.89 | 553,110 |
2016-01-29 | $3.42 | $3.62 | $3.37 | $3.59 | $3.59 | 555,260 |
2016-01-28 | $3.65 | $3.74 | $3.41 | $3.43 | $3.43 | 444,102 |
2016-01-27 | $3.76 | $3.83 | $3.58 | $3.60 | $3.60 | 730,803 |
2016-01-26 | $4.06 | $4.18 | $3.78 | $3.81 | $3.81 | 946,738 |
2016-01-25 | $3.70 | $4.18 | $3.50 | $4.12 | $4.12 | 1,041,948 |
2016-01-22 | $3.65 | $3.78 | $3.53 | $3.66 | $3.66 | 461,694 |
2016-01-21 | $3.55 | $3.88 | $3.52 | $3.61 | $3.61 | 727,864 |
2016-01-20 | $3.55 | $3.60 | $3.29 | $3.58 | $3.58 | 1,375,650 |
2016-01-19 | $4.02 | $4.07 | $3.65 | $3.72 | $3.72 | 1,169,004 |
2016-01-15 | $3.76 | $4.18 | $3.76 | $4.01 | $4.01 | 1,064,002 |
2016-01-14 | $3.77 | $4.29 | $3.30 | $4.05 | $4.05 | 2,056,345 |
2016-01-13 | $4.05 | $4.05 | $3.50 | $3.67 | $3.67 | 2,214,350 |
2016-01-12 | $5.03 | $5.09 | $4.06 | $4.10 | $4.10 | 2,681,484 |
2016-01-11 | $5.68 | $5.80 | $4.82 | $5.16 | $5.16 | 5,227,009 |
2016-01-08 | $4.70 | $4.88 | $3.77 | $4.60 | $4.60 | 3,365,984 |
2016-01-07 | $4.98 | $5.11 | $4.47 | $4.53 | $4.53 | 1,965,904 |
2016-01-06 | $6.05 | $6.05 | $4.95 | $5.11 | $5.11 | 2,643,150 |
2016-01-05 | $6.12 | $6.33 | $6.00 | $6.12 | $6.12 | 1,443,753 |
2016-01-04 | $5.49 | $6.34 | $5.30 | $6.26 | $6.26 | 2,658,611 |
2015-12-31 | $5.09 | $5.61 | $4.60 | $5.57 | $5.57 | 4,387,587 |
2015-12-30 | $5.89 | $6.06 | $5.40 | $5.50 | $5.50 | 3,806,269 |
2015-12-29 | $5.96 | $6.74 | $5.54 | $6.28 | $6.28 | 6,586,472 |
2015-12-28 | $7.10 | $7.12 | $6.50 | $7.03 | $7.03 | 1,782,325 |
2015-12-24 | $7.45 | $7.50 | $7.10 | $7.10 | $7.10 | 703,395 |
2015-12-23 | $7.52 | $7.64 | $7.21 | $7.42 | $7.42 | 660,560 |
2015-12-22 | $7.53 | $7.77 | $7.26 | $7.50 | $7.50 | 1,031,599 |
2015-12-21 | $7.67 | $7.86 | $7.49 | $7.77 | $7.77 | 1,638,179 |
2015-12-18 | $7.46 | $7.95 | $7.30 | $7.49 | $7.49 | 3,265,858 |
2015-12-17 | $7.26 | $7.55 | $7.05 | $7.46 | $7.46 | 1,284,295 |
2015-12-16 | $7.00 | $7.29 | $6.87 | $7.15 | $7.15 | 1,708,448 |
2015-12-15 | $7.74 | $8.03 | $6.86 | $6.87 | $6.87 | 3,534,635 |
2015-12-14 | $7.44 | $7.99 | $7.39 | $7.61 | $7.61 | 3,481,797 |
2015-12-11 | $6.61 | $7.15 | $6.55 | $7.11 | $7.11 | 2,058,677 |
2015-12-10 | $7.04 | $7.10 | $6.65 | $6.72 | $6.72 | 1,128,813 |
2015-12-09 | $6.67 | $7.15 | $6.65 | $6.75 | $6.75 | 1,264,896 |
2015-12-08 | $6.28 | $7.29 | $6.16 | $6.56 | $6.56 | 2,586,865 |
2015-12-07 | $6.35 | $6.59 | $6.10 | $6.46 | $6.46 | 1,017,659 |
2015-12-04 | $6.52 | $6.69 | $6.21 | $6.33 | $6.33 | 1,909,198 |
2015-12-03 | $5.86 | $6.44 | $5.76 | $6.41 | $6.41 | 1,498,814 |
2015-12-02 | $5.78 | $6.44 | $5.57 | $5.76 | $5.76 | 3,441,292 |
2015-12-01 | $7.06 | $7.08 | $6.21 | $6.33 | $6.33 | 3,430,778 |
2015-11-30 | $7.25 | $8.14 | $6.91 | $6.99 | $6.99 | 20,072,794 |
2015-11-27 | $5.63 | $6.00 | $5.38 | $6.00 | $6.00 | 828,929 |
2015-11-25 | $5.65 | $5.85 | $5.50 | $5.52 | $5.52 | 991,258 |
2015-11-24 | $5.95 | $6.04 | $5.50 | $5.61 | $5.61 | 1,784,718 |
2015-11-23 | $6.07 | $6.36 | $5.91 | $6.00 | $6.00 | 2,486,617 |
2015-11-20 | $5.67 | $6.30 | $5.38 | $5.83 | $5.83 | 3,866,790 |
2015-11-19 | $6.33 | $6.96 | $5.65 | $5.90 | $5.90 | 14,098,549 |
2015-11-18 | $4.10 | $6.03 | $3.87 | $5.30 | $5.30 | 34,225,029 |
2015-11-17 | $3.90 | $3.99 | $3.16 | $3.24 | $3.24 | 4,689,912 |
2015-11-16 | $4.60 | $4.88 | $4.15 | $4.22 | $4.22 | 1,631,543 |
2015-11-13 | $5.21 | $5.21 | $4.47 | $4.55 | $4.55 | 3,135,366 |
2015-11-12 | $5.68 | $5.92 | $4.95 | $5.23 | $5.23 | 2,309,865 |
2015-11-11 | $5.45 | $6.44 | $4.92 | $5.44 | $5.44 | 7,889,551 |
2015-11-10 | $4.58 | $5.89 | $3.60 | $5.44 | $5.44 | 16,852,630 |
2015-11-09 | $9.09 | $9.20 | $6.05 | $6.20 | $6.20 | 16,102,189 |
2015-11-06 | $10.57 | $10.60 | $8.05 | $8.20 | $8.20 | 6,213,293 |
2015-11-05 | $12.40 | $13.20 | $10.50 | $10.92 | $10.92 | 6,995,756 |
2015-11-04 | $14.18 | $14.42 | $13.08 | $13.30 | $13.30 | 2,745,883 |
2015-11-03 | $13.66 | $14.84 | $12.15 | $14.33 | $14.33 | 6,873,337 |
2015-11-02 | $11.18 | $13.00 | $11.06 | $13.00 | $13.00 | 4,093,621 |
2015-10-30 | $9.99 | $10.82 | $9.78 | $10.58 | $10.58 | 2,000,369 |
2015-10-29 | $9.60 | $10.19 | $9.50 | $9.75 | $9.75 | 1,204,172 |
2015-10-28 | $9.23 | $10.35 | $8.72 | $9.45 | $9.45 | 1,986,450 |
2015-10-27 | $8.60 | $9.85 | $8.49 | $9.10 | $9.10 | 1,460,610 |
2015-10-26 | $8.10 | $8.54 | $7.99 | $8.37 | $8.37 | 828,710 |
2015-10-23 | $7.87 | $7.87 | $6.51 | $7.65 | $7.65 | 1,872,168 |
2015-10-22 | $8.73 | $8.78 | $7.79 | $7.87 | $7.87 | 1,288,386 |
2015-10-21 | $8.95 | $9.02 | $8.51 | $8.94 | $8.94 | 526,070 |
2015-10-20 | $8.91 | $9.13 | $8.65 | $9.02 | $9.02 | 650,996 |
2015-10-19 | $9.17 | $9.50 | $8.86 | $9.14 | $9.14 | 530,966 |
2015-10-16 | $8.40 | $9.12 | $8.26 | $8.98 | $8.98 | 1,067,648 |
2015-10-15 | $8.51 | $8.74 | $8.10 | $8.40 | $8.40 | 655,669 |
2015-10-14 | $8.88 | $8.88 | $7.91 | $8.49 | $8.49 | 1,524,584 |
2015-10-13 | $10.00 | $10.00 | $8.61 | $8.92 | $8.92 | 2,215,707 |
2015-10-12 | $8.30 | $10.01 | $8.30 | $9.92 | $9.92 | 1,866,212 |
2015-10-09 | $7.90 | $8.24 | $7.58 | $8.24 | $8.24 | 671,598 |
2015-10-08 | $7.60 | $8.65 | $7.20 | $7.99 | $7.99 | 955,458 |
2015-10-07 | $6.30 | $7.97 | $6.29 | $7.36 | $7.36 | 866,721 |
2015-10-06 | $1.94 | $1.99 | $1.37 | $1.45 | $5.80 | 3,349,842 |
2015-10-05 | $1.61 | $1.92 | $1.60 | $1.90 | $7.58 | 1,724,829 |
2015-10-02 | $1.42 | $1.62 | $1.41 | $1.60 | $6.40 | 744,486 |
2015-10-01 | $1.40 | $1.44 | $1.38 | $1.42 | $5.68 | 425,514 |
2015-09-30 | $1.39 | $1.44 | $1.35 | $1.41 | $5.64 | 559,321 |
2015-09-29 | $1.31 | $1.38 | $1.28 | $1.33 | $5.30 | 300,378 |
2015-09-28 | $1.30 | $1.48 | $1.28 | $1.30 | $5.18 | 1,061,724 |
2015-09-25 | $1.26 | $1.32 | $1.25 | $1.29 | $5.16 | 374,044 |
2015-09-24 | $1.26 | $1.27 | $1.21 | $1.25 | $5.00 | 239,447 |
2015-09-23 | $1.29 | $1.30 | $1.24 | $1.27 | $5.08 | 288,597 |
2015-09-22 | $1.28 | $1.32 | $1.23 | $1.28 | $5.10 | 413,464 |
2015-09-21 | $1.28 | $1.38 | $1.25 | $1.29 | $5.14 | 350,412 |
2015-09-18 | $1.26 | $1.30 | $1.23 | $1.30 | $5.20 | 216,023 |
2015-09-17 | $1.24 | $1.31 | $1.16 | $1.27 | $5.06 | 493,547 |
2015-09-16 | $1.29 | $1.32 | $1.20 | $1.23 | $4.92 | 476,063 |
2015-09-15 | $1.36 | $1.36 | $1.30 | $1.32 | $5.28 | 316,920 |
2015-09-14 | $1.38 | $1.40 | $1.35 | $1.36 | $5.44 | 223,794 |
2015-09-11 | $1.37 | $1.39 | $1.32 | $1.39 | $5.56 | 207,319 |
2015-09-10 | $1.37 | $1.44 | $1.32 | $1.37 | $5.48 | 295,977 |
2015-09-09 | $1.35 | $1.38 | $1.26 | $1.38 | $5.52 | 390,785 |
2015-09-08 | $1.37 | $1.42 | $1.29 | $1.35 | $5.40 | 451,967 |
2015-09-04 | $1.07 | $1.37 | $0.98 | $1.36 | $5.44 | 1,206,800 |
2015-09-03 | $1.21 | $1.24 | $1.05 | $1.11 | $4.44 | 1,567,166 |
2015-09-02 | $1.33 | $1.34 | $1.23 | $1.25 | $5.00 | 479,158 |
Anavex Life Sciences Corporation (AVXL) News Headlines
Recent Anavex Life Sciences Corporation (AVXL) News
Similar Companies to Anavex Life Sciences Corporation (AVXL) in the Biotechnology Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
Novo Nordisk | NVO | Biotechnology | Healthcare | 43,000 |
Regeneron Pharmaceuticals Inc | REGN | Biotechnology | Healthcare | 7,000 |
Osmotica Pharmaceuticals Plc | OSMT | Biotechnology | Healthcare | 4,000 |
Vertex Pharmaceuticals Inc | VRTX | Biotechnology | Healthcare | 3,400 |
Alexion Pharmaceuticals Inc | ALXN | Biotechnology | Healthcare | 3,400 |
Bio-Techne Corp | TECH | Biotechnology | Healthcare | 2,700 |
Ionis Pharmaceuticals Inc | IONS | Biotechnology | Healthcare | 2,196 |
Genmab | GMAB | Biotechnology | Healthcare | 2,000 |
Neurocrine Biosciences Inc | NBIX | Biotechnology | Healthcare | 1,800 |
Incyte Corp | INCY | Biotechnology | Healthcare | 1,800 |