Beasley Broadcast Group Inc - Class A (BBGI) Exchange: NASDAQ
Data as of March 28, 2024
$0.78 ($-0.06) -7.09%
Beasley Broadcast Group Inc - Class A - Daily Information
Click for more stock information on Beasley Broadcast Group Inc - Class A.Daily Information | Data |
---|---|
Date | March 28, 2024 |
Open | $0.81 |
Previous Close | $0.78 |
High | $0.82 |
Low | $0.78 |
Adjusted Open | $0.81 |
Previous Adjusted Close | $0.78 |
Adjusted High | $0.82 |
Adjusted Low | $0.78 |
About Beasley Broadcast Group Inc - Class A (BBGI)
Beasley Broadcast Group, Inc., a NASDAQ-listed company, operates radio stations in the United States. The company owns and operates 46 stations located in 12 large and medium markets. Beasley Broadcast Group was founded in 1961. Earl Beasley, a radio inventor and innovator, identified the potential of the FM spectrum to reach audiences and create revenue beyond the limits of the AM spectrum and a hobby pilot eventually became a commercial broadcaster. In its early years, the company maintained a steady increase in its station count. The company also entered into agreements with Capstar Broadcasting Partners, allowing it to acquire additional stations. In 1996, the company sold several stations and changed its name to Beasley Broadcast Group. Since its formation, Beasley Broadcast Group has grown significantly. It now operates 46 radio stations in 12 large and medium markets and owns six online music services across the United States. The companyâs primary revenue is generated through advertising. It also receives revenue from promotions and station events. Beasley Broadcast Groupâs station portfolio primarily focuses on FM radio stations playing country, rock alternative, and classic rock music.
Invest in Beasley Broadcast Group Inc - Class A (BBGI)
Historical Stock Data for Beasley Broadcast Group Inc - Class A (BBGI)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-03-28 | $0.81 | $0.82 | $0.78 | $0.78 | $0.78 | 36,748 |
2024-03-27 | $0.80 | $0.84 | $0.79 | $0.84 | $0.84 | 6,547 |
2024-03-26 | $0.85 | $0.85 | $0.80 | $0.80 | $0.80 | 8,564 |
2024-03-25 | $0.86 | $0.86 | $0.79 | $0.80 | $0.80 | 5,878 |
2024-03-22 | $0.80 | $0.87 | $0.80 | $0.83 | $0.83 | 9,182 |
2024-03-21 | $0.88 | $0.89 | $0.80 | $0.80 | $0.80 | 9,676 |
2024-03-20 | $0.84 | $0.89 | $0.78 | $0.89 | $0.89 | 5,824 |
2024-03-19 | $0.81 | $0.81 | $0.78 | $0.78 | $0.78 | 9,800 |
2024-03-18 | $0.79 | $0.80 | $0.78 | $0.78 | $0.78 | 13,403 |
2024-03-15 | $0.81 | $0.82 | $0.78 | $0.81 | $0.81 | 43,065 |
2024-03-14 | $0.84 | $0.84 | $0.82 | $0.82 | $0.82 | 3,745 |
2024-03-13 | $0.83 | $0.84 | $0.81 | $0.81 | $0.81 | 3,115 |
2024-03-12 | $0.83 | $0.84 | $0.81 | $0.81 | $0.81 | 7,180 |
2024-03-11 | $0.84 | $0.86 | $0.83 | $0.83 | $0.83 | 9,541 |
2024-03-08 | $0.85 | $0.86 | $0.81 | $0.82 | $0.82 | 28,947 |
2024-03-07 | $0.85 | $0.85 | $0.82 | $0.83 | $0.83 | 25,817 |
2024-03-06 | $0.86 | $0.86 | $0.84 | $0.84 | $0.84 | 2,233 |
2024-03-05 | $0.84 | $0.88 | $0.84 | $0.87 | $0.87 | 4,118 |
2024-03-04 | $0.86 | $0.90 | $0.84 | $0.84 | $0.84 | 15,101 |
2024-03-01 | $0.89 | $0.91 | $0.85 | $0.86 | $0.86 | 13,963 |
2024-02-29 | $0.90 | $0.91 | $0.86 | $0.87 | $0.87 | 9,394 |
2024-02-28 | $0.91 | $0.91 | $0.86 | $0.90 | $0.90 | 8,308 |
2024-02-27 | $0.92 | $0.92 | $0.87 | $0.87 | $0.87 | 1,254 |
2024-02-26 | $0.87 | $0.92 | $0.87 | $0.89 | $0.89 | 20,451 |
2024-02-23 | $0.86 | $0.89 | $0.84 | $0.86 | $0.86 | 25,483 |
2024-02-22 | $0.88 | $0.90 | $0.86 | $0.86 | $0.86 | 7,546 |
2024-02-21 | $0.86 | $0.90 | $0.86 | $0.88 | $0.88 | 18,897 |
2024-02-20 | $0.83 | $0.90 | $0.83 | $0.90 | $0.90 | 17,701 |
2024-02-16 | $0.85 | $0.88 | $0.81 | $0.85 | $0.85 | 15,972 |
2024-02-15 | $0.85 | $0.87 | $0.81 | $0.84 | $0.84 | 26,945 |
2024-02-14 | $0.81 | $0.88 | $0.81 | $0.86 | $0.86 | 6,670 |
2024-02-13 | $0.90 | $0.90 | $0.80 | $0.89 | $0.89 | 22,535 |
2024-02-12 | $0.89 | $0.92 | $0.84 | $0.84 | $0.84 | 80,792 |
2024-02-09 | $0.88 | $0.89 | $0.81 | $0.83 | $0.83 | 38,159 |
2024-02-08 | $0.89 | $0.92 | $0.81 | $0.83 | $0.83 | 61,458 |
2024-02-07 | $0.90 | $0.92 | $0.90 | $0.92 | $0.92 | 685 |
2024-02-06 | $0.91 | $0.93 | $0.88 | $0.90 | $0.90 | 6,306 |
2024-02-05 | $0.94 | $0.94 | $0.89 | $0.89 | $0.89 | 17,075 |
2024-02-02 | $0.91 | $0.93 | $0.90 | $0.93 | $0.93 | 25,405 |
2024-02-01 | $0.94 | $0.94 | $0.89 | $0.91 | $0.91 | 2,856 |
2024-01-31 | $0.91 | $0.94 | $0.88 | $0.89 | $0.89 | 3,578 |
2024-01-30 | $0.90 | $0.94 | $0.90 | $0.93 | $0.93 | 3,503 |
2024-01-29 | $0.93 | $0.94 | $0.92 | $0.94 | $0.94 | 2,642 |
2024-01-26 | $0.90 | $0.94 | $0.88 | $0.92 | $0.92 | 16,985 |
2024-01-25 | $0.90 | $0.92 | $0.88 | $0.92 | $0.92 | 6,922 |
2024-01-24 | $0.90 | $0.91 | $0.86 | $0.90 | $0.90 | 21,047 |
2024-01-23 | $0.84 | $0.94 | $0.83 | $0.90 | $0.90 | 13,422 |
2024-01-22 | $0.86 | $0.94 | $0.82 | $0.90 | $0.90 | 30,718 |
2024-01-19 | $0.89 | $0.92 | $0.87 | $0.90 | $0.90 | 35,204 |
2024-01-18 | $0.90 | $0.94 | $0.88 | $0.91 | $0.91 | 20,715 |
2024-01-17 | $0.93 | $0.95 | $0.90 | $0.95 | $0.95 | 30,302 |
2024-01-16 | $0.90 | $0.98 | $0.86 | $0.93 | $0.93 | 32,993 |
2024-01-12 | $0.90 | $0.90 | $0.85 | $0.87 | $0.87 | 12,404 |
2024-01-11 | $0.81 | $0.89 | $0.81 | $0.81 | $0.81 | 6,675 |
2024-01-10 | $0.88 | $0.90 | $0.82 | $0.82 | $0.82 | 45,313 |
2024-01-09 | $0.90 | $0.90 | $0.85 | $0.87 | $0.87 | 20,110 |
2024-01-08 | $0.92 | $0.94 | $0.92 | $0.92 | $0.92 | 5,328 |
2024-01-05 | $0.92 | $0.95 | $0.90 | $0.92 | $0.92 | 9,651 |
2024-01-04 | $0.93 | $0.98 | $0.91 | $0.94 | $0.94 | 30,452 |
2024-01-03 | $0.94 | $1.00 | $0.90 | $0.95 | $0.95 | 88,664 |
2024-01-02 | $0.86 | $0.95 | $0.85 | $0.93 | $0.93 | 56,137 |
2023-12-29 | $0.90 | $0.95 | $0.85 | $0.88 | $0.88 | 18,421 |
2023-12-28 | $0.83 | $0.90 | $0.81 | $0.88 | $0.88 | 91,360 |
2023-12-27 | $0.77 | $0.83 | $0.77 | $0.83 | $0.83 | 13,019 |
2023-12-26 | $0.80 | $0.80 | $0.77 | $0.77 | $0.77 | 35,252 |
2023-12-22 | $0.76 | $0.82 | $0.76 | $0.79 | $0.79 | 13,623 |
2023-12-21 | $0.81 | $0.84 | $0.77 | $0.80 | $0.80 | 14,282 |
2023-12-20 | $0.86 | $0.86 | $0.78 | $0.81 | $0.81 | 29,015 |
2023-12-19 | $0.76 | $0.85 | $0.76 | $0.85 | $0.85 | 19,563 |
2023-12-18 | $0.75 | $0.80 | $0.75 | $0.77 | $0.77 | 13,878 |
2023-12-15 | $0.80 | $0.80 | $0.74 | $0.77 | $0.77 | 13,460 |
2023-12-14 | $0.72 | $0.80 | $0.72 | $0.73 | $0.73 | 33,112 |
2023-12-13 | $0.75 | $0.75 | $0.72 | $0.73 | $0.73 | 15,081 |
2023-12-12 | $0.79 | $0.79 | $0.75 | $0.75 | $0.75 | 19,214 |
2023-12-11 | $0.81 | $0.81 | $0.75 | $0.76 | $0.76 | 17,032 |
2023-12-08 | $0.79 | $0.79 | $0.78 | $0.78 | $0.78 | 9,075 |
2023-12-07 | $0.79 | $0.84 | $0.75 | $0.78 | $0.78 | 3,029 |
2023-12-06 | $0.78 | $0.82 | $0.74 | $0.82 | $0.82 | 29,410 |
2023-12-05 | $0.79 | $0.79 | $0.73 | $0.74 | $0.74 | 41,727 |
2023-12-04 | $0.70 | $0.79 | $0.70 | $0.74 | $0.74 | 55,165 |
2023-12-01 | $0.75 | $0.77 | $0.71 | $0.76 | $0.76 | 36,296 |
2023-11-30 | $0.72 | $0.77 | $0.70 | $0.73 | $0.73 | 13,129 |
2023-11-29 | $0.73 | $0.77 | $0.73 | $0.75 | $0.75 | 40,371 |
2023-11-28 | $0.70 | $0.73 | $0.70 | $0.73 | $0.73 | 36,645 |
2023-11-27 | $0.68 | $0.73 | $0.68 | $0.71 | $0.71 | 30,151 |
2023-11-24 | $0.71 | $0.73 | $0.71 | $0.73 | $0.73 | 12,098 |
2023-11-22 | $0.70 | $0.75 | $0.68 | $0.72 | $0.72 | 26,833 |
2023-11-21 | $0.75 | $0.75 | $0.70 | $0.72 | $0.72 | 33,074 |
2023-11-20 | $0.71 | $0.76 | $0.70 | $0.76 | $0.76 | 39,713 |
2023-11-17 | $0.71 | $0.75 | $0.67 | $0.71 | $0.71 | 52,087 |
2023-11-16 | $0.71 | $0.71 | $0.69 | $0.69 | $0.69 | 116,857 |
2023-11-15 | $0.73 | $0.74 | $0.71 | $0.71 | $0.71 | 107,888 |
2023-11-14 | $0.76 | $0.76 | $0.74 | $0.74 | $0.74 | 25,572 |
2023-11-13 | $0.72 | $0.77 | $0.72 | $0.74 | $0.74 | 3,368 |
2023-11-10 | $0.75 | $0.79 | $0.73 | $0.79 | $0.79 | 14,632 |
2023-11-09 | $0.74 | $0.78 | $0.70 | $0.78 | $0.78 | 34,830 |
2023-11-08 | $0.72 | $0.79 | $0.72 | $0.78 | $0.78 | 2,270 |
2023-11-07 | $0.80 | $0.80 | $0.72 | $0.75 | $0.75 | 9,152 |
2023-11-06 | $0.77 | $0.79 | $0.75 | $0.77 | $0.77 | 10,961 |
2023-11-03 | $0.75 | $0.77 | $0.72 | $0.74 | $0.74 | 33,135 |
2023-11-02 | $0.80 | $0.81 | $0.74 | $0.74 | $0.74 | 22,301 |
2023-11-01 | $0.73 | $0.76 | $0.73 | $0.74 | $0.74 | 16,608 |
2023-10-31 | $0.78 | $0.83 | $0.73 | $0.83 | $0.83 | 28,930 |
2023-10-30 | $0.83 | $0.83 | $0.73 | $0.77 | $0.77 | 5,128 |
2023-10-27 | $0.77 | $0.83 | $0.77 | $0.83 | $0.83 | 11,631 |
2023-10-26 | $0.70 | $0.84 | $0.70 | $0.75 | $0.75 | 80,264 |
2023-10-25 | $0.76 | $0.79 | $0.74 | $0.74 | $0.74 | 3,510 |
2023-10-24 | $0.77 | $0.77 | $0.68 | $0.71 | $0.71 | 16,358 |
2023-10-23 | $0.80 | $0.80 | $0.60 | $0.68 | $0.68 | 125,430 |
2023-10-20 | $0.82 | $0.85 | $0.78 | $0.79 | $0.79 | 24,315 |
2023-10-19 | $0.80 | $0.87 | $0.79 | $0.85 | $0.85 | 23,772 |
2023-10-18 | $0.79 | $0.80 | $0.78 | $0.79 | $0.79 | 11,840 |
2023-10-17 | $0.80 | $0.86 | $0.77 | $0.79 | $0.79 | 25,832 |
2023-10-16 | $0.83 | $0.85 | $0.80 | $0.81 | $0.81 | 23,144 |
2023-10-13 | $0.81 | $0.83 | $0.80 | $0.80 | $0.80 | 9,988 |
2023-10-12 | $0.83 | $0.84 | $0.81 | $0.84 | $0.84 | 6,353 |
2023-10-11 | $0.84 | $0.87 | $0.84 | $0.84 | $0.84 | 3,177 |
2023-10-10 | $0.82 | $0.84 | $0.82 | $0.83 | $0.83 | 2,282 |
2023-10-09 | $0.85 | $0.85 | $0.82 | $0.82 | $0.82 | 4,183 |
2023-10-06 | $0.83 | $0.83 | $0.83 | $0.83 | $0.83 | 4,533 |
2023-10-05 | $0.85 | $0.85 | $0.82 | $0.85 | $0.85 | 15,077 |
2023-10-04 | $0.85 | $0.85 | $0.84 | $0.84 | $0.84 | 17,500 |
2023-10-03 | $0.86 | $0.87 | $0.83 | $0.84 | $0.84 | 16,823 |
2023-10-02 | $0.87 | $0.88 | $0.85 | $0.87 | $0.87 | 12,582 |
2023-09-29 | $0.87 | $0.89 | $0.85 | $0.87 | $0.87 | 27,366 |
2023-09-28 | $0.87 | $0.92 | $0.87 | $0.87 | $0.87 | 37,482 |
2023-09-27 | $0.90 | $0.92 | $0.86 | $0.87 | $0.87 | 11,324 |
2023-09-26 | $0.90 | $0.93 | $0.87 | $0.88 | $0.88 | 11,042 |
2023-09-25 | $0.89 | $0.96 | $0.87 | $0.87 | $0.87 | 20,363 |
2023-09-22 | $0.90 | $0.96 | $0.87 | $0.89 | $0.89 | 31,419 |
2023-09-21 | $0.88 | $0.93 | $0.88 | $0.93 | $0.93 | 954 |
2023-09-20 | $0.95 | $0.96 | $0.86 | $0.88 | $0.88 | 40,964 |
2023-09-19 | $0.90 | $0.93 | $0.90 | $0.93 | $0.93 | 586 |
2023-09-18 | $0.90 | $0.96 | $0.88 | $0.92 | $0.92 | 22,657 |
2023-09-15 | $0.90 | $0.90 | $0.87 | $0.87 | $0.87 | 73,459 |
2023-09-14 | $0.95 | $0.99 | $0.89 | $0.92 | $0.92 | 48,752 |
2023-09-13 | $0.91 | $0.96 | $0.87 | $0.88 | $0.88 | 53,100 |
2023-09-12 | $0.92 | $1.00 | $0.90 | $0.91 | $0.91 | 4,755 |
2023-09-11 | $0.95 | $0.95 | $0.90 | $0.91 | $0.91 | 23,206 |
2023-09-08 | $0.95 | $0.96 | $0.95 | $0.95 | $0.95 | 3,244 |
2023-09-07 | $0.98 | $0.98 | $0.95 | $0.95 | $0.95 | 3,675 |
2023-09-06 | $0.95 | $0.97 | $0.95 | $0.95 | $0.95 | 7,685 |
2023-09-05 | $0.95 | $0.98 | $0.95 | $0.95 | $0.95 | 27,205 |
2023-09-01 | $0.98 | $1.07 | $0.97 | $0.97 | $0.97 | 25,752 |
2023-08-31 | $1.04 | $1.15 | $0.97 | $0.98 | $0.98 | 21,923 |
2023-08-30 | $1.00 | $1.17 | $1.00 | $1.01 | $1.01 | 11,748 |
2023-08-29 | $1.02 | $1.07 | $0.99 | $1.00 | $1.00 | 20,535 |
2023-08-28 | $1.07 | $1.13 | $1.03 | $1.06 | $1.06 | 14,897 |
2023-08-25 | $1.03 | $1.04 | $0.99 | $1.03 | $1.03 | 38,670 |
2023-08-24 | $0.99 | $1.03 | $0.98 | $1.01 | $1.01 | 18,986 |
2023-08-23 | $0.99 | $1.02 | $0.95 | $0.98 | $0.98 | 46,090 |
2023-08-22 | $1.03 | $1.09 | $0.98 | $1.09 | $1.09 | 26,319 |
2023-08-21 | $1.05 | $1.14 | $1.01 | $1.02 | $1.02 | 85,880 |
2023-08-18 | $1.18 | $1.18 | $1.12 | $1.12 | $1.12 | 31,789 |
2023-08-17 | $1.23 | $1.24 | $1.19 | $1.20 | $1.20 | 33,054 |
2023-08-16 | $1.25 | $1.28 | $1.18 | $1.22 | $1.22 | 20,945 |
2023-08-15 | $1.25 | $1.28 | $1.24 | $1.27 | $1.27 | 18,428 |
2023-08-14 | $1.11 | $1.27 | $1.10 | $1.25 | $1.25 | 207,801 |
2023-08-11 | $1.12 | $1.12 | $1.09 | $1.09 | $1.09 | 54,993 |
2023-08-10 | $1.15 | $1.15 | $1.08 | $1.12 | $1.12 | 50,285 |
2023-08-09 | $1.01 | $1.13 | $1.00 | $1.10 | $1.10 | 318,371 |
2023-08-08 | $1.00 | $1.04 | $0.99 | $1.00 | $1.00 | 52,441 |
2023-08-07 | $0.99 | $1.02 | $0.95 | $1.00 | $1.00 | 36,772 |
2023-08-04 | $0.96 | $1.04 | $0.95 | $1.01 | $1.01 | 23,812 |
2023-08-03 | $0.96 | $1.06 | $0.96 | $0.98 | $0.98 | 59,461 |
2023-08-02 | $0.97 | $0.98 | $0.96 | $0.98 | $0.98 | 11,038 |
2023-08-01 | $0.99 | $1.03 | $0.96 | $0.96 | $0.96 | 32,364 |
2023-07-31 | $0.95 | $1.03 | $0.95 | $1.00 | $1.00 | 102,995 |
2023-07-28 | $0.93 | $0.95 | $0.91 | $0.94 | $0.94 | 41,447 |
2023-07-27 | $0.95 | $0.95 | $0.92 | $0.93 | $0.93 | 17,278 |
2023-07-26 | $0.94 | $0.95 | $0.91 | $0.95 | $0.95 | 21,550 |
2023-07-25 | $0.96 | $0.96 | $0.93 | $0.93 | $0.93 | 25,502 |
2023-07-24 | $0.95 | $0.98 | $0.95 | $0.95 | $0.95 | 2,785 |
2023-07-21 | $1.00 | $1.00 | $0.95 | $0.95 | $0.95 | 19,436 |
2023-07-20 | $0.95 | $0.98 | $0.95 | $0.98 | $0.98 | 6,959 |
2023-07-19 | $0.96 | $0.97 | $0.95 | $0.95 | $0.95 | 8,130 |
2023-07-18 | $0.96 | $0.99 | $0.96 | $0.97 | $0.97 | 6,325 |
2023-07-17 | $0.98 | $0.99 | $0.96 | $0.96 | $0.96 | 3,759 |
2023-07-14 | $0.98 | $0.98 | $0.94 | $0.97 | $0.97 | 7,723 |
2023-07-13 | $0.96 | $0.98 | $0.93 | $0.94 | $0.94 | 53,955 |
2023-07-12 | $0.98 | $1.00 | $0.96 | $0.96 | $0.96 | 11,037 |
2023-07-11 | $0.96 | $1.00 | $0.95 | $0.95 | $0.95 | 49,338 |
2023-07-10 | $1.01 | $1.01 | $0.96 | $0.96 | $0.96 | 22,966 |
2023-07-07 | $0.92 | $1.00 | $0.92 | $0.99 | $0.99 | 6,703 |
2023-07-06 | $0.98 | $1.00 | $0.96 | $0.96 | $0.96 | 17,770 |
2023-07-05 | $1.00 | $1.01 | $1.00 | $1.00 | $1.00 | 13,536 |
2023-07-03 | $1.04 | $1.04 | $1.00 | $1.00 | $1.00 | 9,452 |
2023-06-30 | $1.01 | $1.02 | $0.99 | $1.02 | $1.02 | 19,951 |
2023-06-29 | $0.97 | $1.00 | $0.97 | $1.00 | $1.00 | 981 |
2023-06-28 | $1.02 | $1.02 | $0.99 | $0.99 | $0.99 | 7,354 |
2023-06-27 | $0.97 | $1.01 | $0.96 | $1.01 | $1.01 | 7,381 |
2023-06-26 | $0.95 | $0.99 | $0.95 | $0.96 | $0.96 | 6,572 |
2023-06-23 | $1.00 | $1.01 | $0.93 | $0.93 | $0.93 | 22,651 |
2023-06-22 | $1.01 | $1.01 | $0.98 | $1.00 | $1.00 | 12,054 |
2023-06-21 | $1.00 | $1.02 | $0.97 | $0.97 | $0.97 | 24,081 |
2023-06-20 | $1.01 | $1.06 | $1.00 | $1.00 | $1.00 | 30,926 |
2023-06-16 | $1.05 | $1.05 | $1.00 | $1.00 | $1.00 | 13,300 |
2023-06-15 | $1.04 | $1.05 | $1.03 | $1.04 | $1.04 | 18,533 |
2023-06-14 | $1.03 | $1.05 | $1.02 | $1.02 | $1.02 | 17,425 |
2023-06-13 | $1.01 | $1.06 | $1.01 | $1.03 | $1.03 | 5,035 |
2023-06-12 | $1.08 | $1.08 | $1.02 | $1.05 | $1.05 | 5,019 |
2023-06-09 | $1.03 | $1.08 | $1.03 | $1.05 | $1.05 | 19,308 |
2023-06-08 | $1.05 | $1.10 | $1.02 | $1.03 | $1.03 | 11,610 |
2023-06-07 | $1.05 | $1.08 | $1.00 | $1.04 | $1.04 | 47,185 |
2023-06-06 | $1.11 | $1.11 | $1.05 | $1.05 | $1.05 | 1,951 |
2023-06-05 | $1.10 | $1.12 | $1.05 | $1.05 | $1.05 | 4,979 |
2023-06-02 | $1.05 | $1.10 | $1.05 | $1.08 | $1.08 | 32,726 |
2023-06-01 | $1.05 | $1.08 | $1.05 | $1.07 | $1.07 | 2,566 |
2023-05-31 | $1.05 | $1.07 | $1.05 | $1.05 | $1.05 | 10,817 |
2023-05-30 | $1.06 | $1.09 | $1.05 | $1.06 | $1.06 | 20,110 |
2023-05-26 | $1.05 | $1.09 | $1.04 | $1.08 | $1.08 | 12,747 |
2023-05-25 | $1.04 | $1.10 | $1.00 | $1.03 | $1.03 | 66,168 |
2023-05-24 | $1.07 | $1.07 | $1.04 | $1.04 | $1.04 | 60,144 |
2023-05-23 | $1.08 | $1.13 | $1.07 | $1.07 | $1.07 | 20,567 |
2023-05-22 | $1.07 | $1.11 | $1.04 | $1.11 | $1.11 | 16,837 |
2023-05-19 | $1.08 | $1.12 | $1.05 | $1.07 | $1.07 | 37,499 |
2023-05-18 | $1.11 | $1.14 | $1.07 | $1.09 | $1.09 | 33,437 |
2023-05-17 | $1.05 | $1.10 | $1.00 | $1.06 | $1.06 | 80,305 |
2023-05-16 | $1.05 | $1.05 | $0.99 | $1.04 | $1.04 | 63,471 |
2023-05-15 | $1.00 | $1.04 | $0.97 | $1.04 | $1.04 | 36,832 |
2023-05-12 | $1.01 | $1.03 | $1.00 | $1.00 | $1.00 | 34,092 |
2023-05-11 | $1.04 | $1.04 | $1.01 | $1.01 | $1.01 | 25,714 |
2023-05-10 | $1.05 | $1.06 | $1.02 | $1.04 | $1.04 | 12,058 |
2023-05-09 | $1.03 | $1.08 | $1.03 | $1.05 | $1.05 | 23,203 |
2023-05-08 | $1.04 | $1.08 | $1.02 | $1.05 | $1.05 | 23,079 |
2023-05-05 | $1.08 | $1.10 | $1.01 | $1.01 | $1.01 | 24,406 |
2023-05-04 | $1.00 | $1.06 | $0.97 | $1.01 | $1.01 | 25,570 |
2023-05-03 | $1.07 | $1.07 | $0.98 | $0.98 | $0.98 | 48,574 |
2023-05-02 | $0.98 | $1.03 | $0.98 | $1.01 | $1.01 | 8,307 |
2023-05-01 | $0.98 | $1.06 | $0.98 | $0.98 | $0.98 | 39,943 |
2023-04-28 | $0.96 | $1.08 | $0.95 | $0.97 | $0.97 | 58,212 |
2023-04-27 | $0.98 | $1.15 | $0.93 | $0.95 | $0.95 | 61,708 |
2023-04-26 | $0.74 | $0.98 | $0.74 | $0.98 | $0.98 | 91,615 |
2023-04-25 | $0.77 | $0.80 | $0.74 | $0.77 | $0.77 | 29,492 |
2023-04-24 | $0.80 | $0.80 | $0.77 | $0.77 | $0.77 | 6,943 |
2023-04-21 | $0.80 | $0.80 | $0.74 | $0.75 | $0.75 | 54,653 |
2023-04-20 | $0.79 | $0.79 | $0.74 | $0.74 | $0.74 | 12,136 |
2023-04-19 | $0.76 | $0.85 | $0.76 | $0.77 | $0.77 | 33,902 |
2023-04-18 | $0.76 | $0.79 | $0.76 | $0.76 | $0.76 | 23,756 |
2023-04-17 | $0.78 | $0.85 | $0.75 | $0.76 | $0.76 | 102,713 |
2023-04-14 | $0.80 | $0.80 | $0.77 | $0.77 | $0.77 | 18,737 |
2023-04-13 | $0.87 | $0.87 | $0.77 | $0.79 | $0.79 | 10,148 |
2023-04-12 | $0.80 | $0.85 | $0.77 | $0.77 | $0.77 | 13,020 |
2023-04-11 | $0.81 | $0.84 | $0.76 | $0.76 | $0.76 | 20,258 |
2023-04-10 | $0.76 | $0.84 | $0.76 | $0.77 | $0.77 | 47,583 |
2023-04-06 | $0.80 | $0.82 | $0.76 | $0.76 | $0.76 | 23,213 |
2023-04-05 | $0.81 | $0.89 | $0.80 | $0.83 | $0.83 | 7,609 |
2023-04-04 | $0.85 | $0.85 | $0.80 | $0.81 | $0.81 | 96,946 |
2023-04-03 | $0.85 | $0.88 | $0.82 | $0.82 | $0.82 | 22,314 |
2023-03-31 | $0.81 | $0.89 | $0.81 | $0.82 | $0.82 | 8,726 |
2023-03-30 | $0.89 | $0.89 | $0.84 | $0.84 | $0.84 | 9,317 |
2023-03-29 | $0.90 | $0.90 | $0.82 | $0.83 | $0.83 | 15,861 |
2023-03-28 | $0.81 | $0.85 | $0.81 | $0.81 | $0.81 | 71,115 |
2023-03-27 | $0.86 | $0.86 | $0.81 | $0.82 | $0.82 | 14,919 |
2023-03-24 | $0.85 | $0.86 | $0.81 | $0.84 | $0.84 | 35,557 |
2023-03-23 | $0.97 | $1.00 | $0.80 | $0.87 | $0.87 | 59,224 |
2023-03-22 | $0.97 | $0.98 | $0.95 | $0.97 | $0.97 | 13,642 |
2023-03-21 | $0.98 | $1.05 | $0.95 | $0.98 | $0.98 | 48,825 |
2023-03-20 | $0.98 | $1.00 | $0.96 | $0.98 | $0.98 | 35,189 |
2023-03-17 | $1.03 | $1.03 | $0.98 | $1.01 | $1.01 | 4,304 |
2023-03-16 | $1.02 | $1.04 | $0.98 | $1.03 | $1.03 | 4,828 |
2023-03-15 | $1.00 | $1.03 | $0.96 | $1.02 | $1.02 | 67,846 |
2023-03-14 | $1.01 | $1.05 | $1.01 | $1.02 | $1.02 | 15,499 |
2023-03-13 | $1.00 | $1.03 | $1.00 | $1.01 | $1.01 | 3,659 |
2023-03-10 | $1.02 | $1.03 | $1.00 | $1.03 | $1.03 | 17,251 |
2023-03-09 | $1.00 | $1.04 | $1.00 | $1.02 | $1.02 | 18,774 |
2023-03-08 | $1.01 | $1.02 | $1.00 | $1.02 | $1.02 | 17,045 |
2023-03-07 | $1.09 | $1.09 | $1.01 | $1.02 | $1.02 | 79,075 |
2023-03-06 | $1.10 | $1.10 | $1.03 | $1.04 | $1.04 | 20,747 |
2023-03-03 | $1.03 | $1.05 | $1.02 | $1.04 | $1.04 | 9,755 |
2023-03-02 | $1.02 | $1.06 | $1.02 | $1.04 | $1.04 | 6,409 |
2023-03-01 | $1.03 | $1.20 | $1.02 | $1.02 | $1.02 | 21,014 |
2023-02-28 | $1.06 | $1.10 | $1.06 | $1.06 | $1.06 | 13,450 |
2023-02-27 | $1.08 | $1.09 | $1.03 | $1.07 | $1.07 | 36,862 |
2023-02-24 | $1.02 | $1.08 | $1.02 | $1.05 | $1.05 | 10,317 |
2023-02-23 | $1.09 | $1.15 | $1.07 | $1.07 | $1.07 | 4,118 |
2023-02-22 | $1.12 | $1.20 | $1.08 | $1.12 | $1.12 | 17,995 |
2023-02-21 | $1.23 | $1.30 | $1.14 | $1.14 | $1.14 | 16,657 |
2023-02-17 | $1.24 | $1.24 | $1.21 | $1.23 | $1.23 | 3,028 |
2023-02-16 | $1.18 | $1.22 | $1.17 | $1.20 | $1.20 | 14,213 |
2023-02-15 | $1.24 | $1.25 | $1.15 | $1.25 | $1.25 | 12,046 |
2023-02-14 | $1.23 | $1.24 | $1.20 | $1.20 | $1.20 | 24,934 |
2023-02-13 | $1.18 | $1.24 | $1.16 | $1.22 | $1.22 | 3,024 |
2023-02-10 | $1.25 | $1.25 | $1.19 | $1.21 | $1.21 | 4,675 |
2023-02-09 | $1.30 | $1.34 | $1.24 | $1.27 | $1.27 | 27,382 |
2023-02-08 | $1.34 | $1.37 | $1.30 | $1.30 | $1.30 | 14,340 |
2023-02-07 | $1.31 | $1.37 | $1.30 | $1.32 | $1.32 | 46,020 |
2023-02-06 | $1.27 | $1.39 | $1.24 | $1.31 | $1.31 | 94,835 |
2023-02-03 | $1.19 | $1.27 | $1.19 | $1.24 | $1.24 | 30,723 |
2023-02-02 | $1.20 | $1.27 | $1.14 | $1.26 | $1.26 | 27,389 |
2023-02-01 | $1.13 | $1.20 | $1.13 | $1.18 | $1.18 | 13,602 |
2023-01-31 | $1.11 | $1.15 | $1.11 | $1.14 | $1.14 | 16,542 |
2023-01-30 | $1.10 | $1.15 | $1.10 | $1.15 | $1.15 | 13,703 |
2023-01-27 | $1.14 | $1.14 | $1.10 | $1.10 | $1.10 | 14,530 |
2023-01-26 | $1.13 | $1.13 | $1.12 | $1.12 | $1.12 | 3,252 |
2023-01-25 | $1.13 | $1.15 | $1.11 | $1.13 | $1.13 | 14,173 |
2023-01-24 | $1.10 | $1.14 | $1.10 | $1.11 | $1.11 | 8,456 |
2023-01-23 | $1.05 | $1.11 | $1.05 | $1.11 | $1.11 | 21,503 |
2023-01-20 | $1.03 | $1.10 | $1.03 | $1.09 | $1.09 | 27,867 |
2023-01-19 | $1.09 | $1.09 | $1.03 | $1.03 | $1.03 | 5,432 |
2023-01-18 | $1.09 | $1.10 | $1.06 | $1.06 | $1.06 | 27,211 |
2023-01-17 | $1.03 | $1.09 | $1.03 | $1.06 | $1.06 | 10,799 |
2023-01-13 | $0.97 | $1.05 | $0.97 | $1.02 | $1.02 | 73,608 |
2023-01-12 | $1.01 | $1.01 | $0.97 | $0.98 | $0.98 | 59,006 |
2023-01-11 | $0.96 | $1.01 | $0.96 | $1.01 | $1.01 | 25,140 |
2023-01-10 | $0.95 | $1.00 | $0.93 | $0.96 | $0.96 | 8,732 |
2023-01-09 | $1.01 | $1.01 | $1.01 | $1.01 | $1.01 | 1,692 |
2023-01-06 | $0.97 | $1.00 | $0.96 | $0.96 | $0.96 | 13,198 |
2023-01-05 | $0.93 | $1.00 | $0.93 | $0.96 | $0.96 | 8,363 |
2023-01-04 | $0.99 | $1.02 | $0.95 | $0.96 | $0.96 | 6,379 |
2023-01-03 | $0.96 | $0.97 | $0.94 | $0.95 | $0.95 | 10,736 |
2022-12-30 | $0.92 | $0.95 | $0.92 | $0.92 | $0.92 | 40,041 |
2022-12-29 | $0.91 | $0.98 | $0.91 | $0.93 | $0.93 | 26,940 |
2022-12-28 | $0.98 | $1.00 | $0.90 | $0.91 | $0.91 | 33,885 |
2022-12-27 | $1.00 | $1.02 | $0.98 | $1.00 | $1.00 | 7,266 |
2022-12-23 | $1.00 | $1.01 | $0.97 | $1.01 | $1.01 | 23,232 |
2022-12-22 | $0.98 | $1.02 | $0.98 | $1.02 | $1.02 | 6,919 |
2022-12-21 | $0.98 | $1.02 | $0.98 | $0.98 | $0.98 | 22,220 |
2022-12-20 | $0.97 | $1.02 | $0.97 | $1.01 | $1.01 | 28,660 |
2022-12-19 | $1.00 | $1.02 | $0.97 | $0.99 | $0.99 | 18,259 |
2022-12-16 | $0.96 | $1.00 | $0.96 | $1.00 | $1.00 | 5,768 |
2022-12-15 | $0.94 | $0.97 | $0.94 | $0.96 | $0.96 | 3,477 |
2022-12-14 | $0.99 | $1.01 | $0.95 | $0.95 | $0.95 | 16,765 |
2022-12-13 | $0.96 | $1.00 | $0.96 | $1.00 | $1.00 | 19,050 |
2022-12-12 | $0.94 | $1.00 | $0.94 | $0.94 | $0.94 | 38,888 |
2022-12-09 | $0.93 | $0.98 | $0.93 | $0.94 | $0.94 | 4,969 |
2022-12-08 | $0.99 | $0.99 | $0.93 | $0.95 | $0.95 | 9,666 |
2022-12-07 | $0.95 | $0.97 | $0.93 | $0.97 | $0.97 | 19,041 |
2022-12-06 | $1.00 | $1.06 | $0.98 | $0.98 | $0.98 | 14,979 |
2022-12-05 | $1.01 | $1.04 | $1.01 | $1.01 | $1.01 | 3,756 |
2022-12-02 | $1.00 | $1.06 | $0.98 | $1.06 | $1.06 | 5,590 |
2022-12-01 | $1.02 | $1.05 | $1.02 | $1.02 | $1.02 | 13,201 |
2022-11-30 | $1.05 | $1.05 | $1.02 | $1.02 | $1.02 | 13,998 |
2022-11-29 | $1.02 | $1.06 | $1.02 | $1.05 | $1.05 | 9,409 |
2022-11-28 | $1.01 | $1.07 | $1.01 | $1.06 | $1.06 | 17,964 |
2022-11-25 | $1.00 | $1.03 | $0.99 | $1.01 | $1.01 | 3,411 |
2022-11-23 | $1.01 | $1.01 | $1.01 | $1.01 | $1.01 | 226 |
2022-11-22 | $1.01 | $1.01 | $1.00 | $1.01 | $1.01 | 8,447 |
2022-11-21 | $1.01 | $1.04 | $1.00 | $1.01 | $1.01 | 4,268 |
2022-11-18 | $1.02 | $1.04 | $1.02 | $1.04 | $1.04 | 2,124 |
2022-11-17 | $1.05 | $1.05 | $1.02 | $1.03 | $1.03 | 8,683 |
2022-11-16 | $1.06 | $1.07 | $1.05 | $1.07 | $1.07 | 3,478 |
2022-11-15 | $1.07 | $1.07 | $1.05 | $1.05 | $1.05 | 4,173 |
2022-11-14 | $1.05 | $1.06 | $1.02 | $1.04 | $1.04 | 15,042 |
2022-11-11 | $1.05 | $1.05 | $1.02 | $1.03 | $1.03 | 6,621 |
2022-11-10 | $1.02 | $1.04 | $1.00 | $1.02 | $1.02 | 49,955 |
2022-11-09 | $1.02 | $1.03 | $0.99 | $1.01 | $1.01 | 24,687 |
2022-11-08 | $1.05 | $1.05 | $1.02 | $1.03 | $1.03 | 8,531 |
2022-11-07 | $1.08 | $1.09 | $1.02 | $1.06 | $1.06 | 59,951 |
2022-11-04 | $1.03 | $1.06 | $0.99 | $1.02 | $1.02 | 37,477 |
2022-11-03 | $0.99 | $1.04 | $0.99 | $1.02 | $1.02 | 8,025 |
2022-11-02 | $1.00 | $1.02 | $0.99 | $0.99 | $0.99 | 36,902 |
2022-11-01 | $1.09 | $1.09 | $1.05 | $1.07 | $1.07 | 2,053 |
2022-10-31 | $1.08 | $1.09 | $1.05 | $1.05 | $1.05 | 4,384 |
2022-10-28 | $1.06 | $1.09 | $1.05 | $1.07 | $1.07 | 4,339 |
2022-10-27 | $1.01 | $1.05 | $1.01 | $1.05 | $1.05 | 1,359 |
2022-10-26 | $1.03 | $1.03 | $1.03 | $1.03 | $1.03 | 806 |
2022-10-25 | $1.01 | $1.04 | $1.00 | $1.01 | $1.01 | 9,460 |
2022-10-24 | $1.02 | $1.03 | $1.00 | $1.01 | $1.01 | 27,222 |
2022-10-21 | $1.02 | $1.05 | $1.01 | $1.04 | $1.04 | 12,084 |
2022-10-20 | $1.05 | $1.06 | $1.03 | $1.03 | $1.03 | 4,936 |
2022-10-19 | $1.03 | $1.10 | $1.02 | $1.04 | $1.04 | 7,667 |
2022-10-18 | $1.02 | $1.05 | $1.01 | $1.05 | $1.05 | 12,251 |
2022-10-17 | $1.05 | $1.05 | $1.00 | $1.05 | $1.05 | 30,736 |
2022-10-14 | $1.02 | $1.03 | $0.99 | $1.01 | $1.01 | 1,661 |
2022-10-13 | $1.01 | $1.08 | $0.97 | $1.00 | $1.00 | 8,148 |
2022-10-12 | $1.05 | $1.06 | $1.01 | $1.01 | $1.01 | 22,495 |
2022-10-11 | $1.06 | $1.07 | $1.06 | $1.06 | $1.06 | 7,885 |
2022-10-10 | $1.14 | $1.15 | $1.07 | $1.07 | $1.07 | 5,056 |
2022-10-07 | $1.11 | $1.11 | $1.09 | $1.10 | $1.10 | 5,377 |
2022-10-06 | $1.12 | $1.12 | $1.07 | $1.10 | $1.10 | 1,491 |
2022-10-05 | $1.13 | $1.15 | $1.11 | $1.12 | $1.12 | 7,827 |
2022-10-04 | $1.12 | $1.15 | $1.12 | $1.12 | $1.12 | 29,799 |
2022-10-03 | $1.08 | $1.13 | $1.07 | $1.12 | $1.12 | 5,757 |
2022-09-30 | $1.05 | $1.12 | $1.05 | $1.08 | $1.08 | 12,123 |
2022-09-29 | $1.06 | $1.11 | $1.06 | $1.11 | $1.11 | 3,712 |
2022-09-28 | $1.17 | $1.17 | $1.06 | $1.06 | $1.06 | 35,551 |
2022-09-27 | $1.10 | $1.10 | $1.08 | $1.08 | $1.08 | 28,894 |
2022-09-26 | $1.13 | $1.13 | $1.10 | $1.10 | $1.10 | 13,248 |
2022-09-23 | $1.16 | $1.16 | $1.11 | $1.13 | $1.13 | 36,806 |
2022-09-22 | $1.15 | $1.17 | $1.13 | $1.14 | $1.14 | 24,793 |
2022-09-21 | $1.15 | $1.18 | $1.14 | $1.15 | $1.15 | 8,097 |
2022-09-20 | $1.12 | $1.16 | $1.12 | $1.14 | $1.14 | 3,191 |
2022-09-19 | $1.13 | $1.16 | $1.12 | $1.16 | $1.16 | 9,554 |
2022-09-16 | $1.16 | $1.16 | $1.10 | $1.13 | $1.13 | 28,880 |
2022-09-15 | $1.10 | $1.14 | $1.10 | $1.13 | $1.13 | 13,176 |
2022-09-14 | $1.18 | $1.19 | $1.07 | $1.12 | $1.12 | 67,971 |
2022-09-13 | $1.15 | $1.21 | $1.15 | $1.18 | $1.18 | 36,365 |
2022-09-12 | $1.23 | $1.25 | $1.20 | $1.22 | $1.22 | 48,844 |
2022-09-09 | $1.22 | $1.25 | $1.20 | $1.24 | $1.24 | 6,181 |
2022-09-08 | $1.19 | $1.24 | $1.17 | $1.21 | $1.21 | 33,524 |
2022-09-07 | $1.19 | $1.19 | $1.18 | $1.19 | $1.19 | 18,198 |
2022-09-06 | $1.20 | $1.20 | $1.19 | $1.19 | $1.19 | 12,530 |
2022-09-02 | $1.19 | $1.20 | $1.17 | $1.20 | $1.20 | 26,704 |
2022-09-01 | $1.20 | $1.21 | $1.18 | $1.19 | $1.19 | 38,725 |
2022-08-31 | $1.23 | $1.23 | $1.21 | $1.21 | $1.21 | 10,619 |
2022-08-30 | $1.24 | $1.24 | $1.20 | $1.21 | $1.21 | 48,777 |
2022-08-29 | $1.21 | $1.23 | $1.21 | $1.23 | $1.23 | 3,140 |
2022-08-26 | $1.24 | $1.25 | $1.20 | $1.22 | $1.22 | 23,186 |
2022-08-25 | $1.25 | $1.25 | $1.21 | $1.24 | $1.24 | 16,011 |
2022-08-24 | $1.27 | $1.27 | $1.21 | $1.24 | $1.24 | 36,941 |
2022-08-23 | $1.32 | $1.32 | $1.22 | $1.26 | $1.26 | 33,315 |
2022-08-22 | $1.34 | $1.34 | $1.25 | $1.27 | $1.27 | 17,929 |
2022-08-19 | $1.31 | $1.33 | $1.30 | $1.30 | $1.30 | 4,121 |
2022-08-18 | $1.31 | $1.33 | $1.29 | $1.31 | $1.31 | 42,412 |
2022-08-17 | $1.25 | $1.32 | $1.25 | $1.30 | $1.30 | 67,188 |
2022-08-16 | $1.32 | $1.33 | $1.27 | $1.29 | $1.29 | 33,769 |
2022-08-15 | $1.26 | $1.38 | $1.26 | $1.32 | $1.32 | 35,483 |
2022-08-12 | $1.32 | $1.34 | $1.28 | $1.28 | $1.28 | 23,040 |
2022-08-11 | $1.33 | $1.38 | $1.31 | $1.32 | $1.32 | 24,483 |
2022-08-10 | $1.29 | $1.31 | $1.28 | $1.31 | $1.31 | 35,490 |
2022-08-09 | $1.33 | $1.33 | $1.23 | $1.27 | $1.27 | 36,871 |
2022-08-08 | $1.37 | $1.40 | $1.32 | $1.35 | $1.35 | 66,580 |
2022-08-05 | $1.44 | $1.44 | $1.40 | $1.40 | $1.40 | 24,859 |
2022-08-04 | $1.38 | $1.44 | $1.38 | $1.44 | $1.44 | 20,212 |
2022-08-03 | $1.43 | $1.43 | $1.37 | $1.39 | $1.39 | 112,518 |
2022-08-02 | $1.40 | $1.45 | $1.35 | $1.36 | $1.36 | 37,777 |
2022-08-01 | $1.32 | $1.45 | $1.30 | $1.41 | $1.41 | 229,420 |
2022-07-29 | $1.25 | $1.29 | $1.25 | $1.27 | $1.27 | 47,862 |
2022-07-28 | $1.27 | $1.27 | $1.22 | $1.25 | $1.25 | 13,071 |
2022-07-27 | $1.24 | $1.27 | $1.24 | $1.25 | $1.25 | 10,293 |
2022-07-26 | $1.30 | $1.32 | $1.22 | $1.25 | $1.25 | 30,131 |
2022-07-25 | $1.27 | $1.29 | $1.25 | $1.27 | $1.27 | 2,307 |
2022-07-22 | $1.26 | $1.27 | $1.25 | $1.27 | $1.27 | 14,209 |
2022-07-21 | $1.34 | $1.34 | $1.25 | $1.29 | $1.29 | 25,128 |
2022-07-20 | $1.31 | $1.33 | $1.27 | $1.32 | $1.32 | 14,868 |
2022-07-19 | $1.24 | $1.30 | $1.24 | $1.28 | $1.28 | 7,601 |
2022-07-18 | $1.29 | $1.30 | $1.23 | $1.25 | $1.25 | 16,301 |
2022-07-15 | $1.26 | $1.27 | $1.23 | $1.25 | $1.25 | 33,679 |
2022-07-14 | $1.26 | $1.35 | $1.25 | $1.30 | $1.30 | 5,421 |
2022-07-13 | $1.26 | $1.31 | $1.25 | $1.27 | $1.27 | 3,176 |
2022-07-12 | $1.30 | $1.30 | $1.24 | $1.24 | $1.24 | 16,378 |
2022-07-11 | $1.36 | $1.36 | $1.31 | $1.32 | $1.32 | 2,248 |
2022-07-08 | $1.33 | $1.33 | $1.30 | $1.32 | $1.32 | 19,538 |
2022-07-07 | $1.26 | $1.30 | $1.26 | $1.30 | $1.30 | 13,862 |
2022-07-06 | $1.28 | $1.28 | $1.24 | $1.27 | $1.27 | 7,349 |
2022-07-05 | $1.30 | $1.31 | $1.29 | $1.30 | $1.30 | 36,782 |
2022-07-01 | $1.28 | $1.28 | $1.25 | $1.26 | $1.26 | 4,091 |
2022-06-30 | $1.28 | $1.32 | $1.24 | $1.28 | $1.28 | 28,093 |
2022-06-29 | $1.28 | $1.29 | $1.28 | $1.28 | $1.28 | 5,829 |
2022-06-28 | $1.29 | $1.37 | $1.26 | $1.30 | $1.30 | 23,625 |
2022-06-27 | $1.38 | $1.38 | $1.25 | $1.28 | $1.28 | 33,555 |
2022-06-24 | $1.35 | $1.36 | $1.35 | $1.36 | $1.36 | 16,799 |
2022-06-23 | $1.26 | $1.33 | $1.26 | $1.33 | $1.33 | 8,054 |
2022-06-22 | $1.25 | $1.30 | $1.25 | $1.30 | $1.30 | 5,749 |
2022-06-21 | $1.31 | $1.38 | $1.26 | $1.30 | $1.30 | 24,023 |
2022-06-17 | $1.33 | $1.38 | $1.26 | $1.31 | $1.31 | 30,171 |
2022-06-16 | $1.35 | $1.37 | $1.31 | $1.33 | $1.33 | 4,635 |
2022-06-15 | $1.33 | $1.38 | $1.33 | $1.34 | $1.34 | 10,071 |
2022-06-14 | $1.33 | $1.37 | $1.32 | $1.33 | $1.33 | 32,633 |
2022-06-13 | $1.38 | $1.46 | $1.31 | $1.33 | $1.33 | 60,147 |
2022-06-10 | $1.50 | $1.50 | $1.38 | $1.39 | $1.39 | 41,666 |
2022-06-09 | $1.47 | $1.49 | $1.44 | $1.44 | $1.44 | 4,822 |
2022-06-08 | $1.45 | $1.52 | $1.45 | $1.52 | $1.52 | 6,615 |
2022-06-07 | $1.46 | $1.47 | $1.45 | $1.46 | $1.46 | 8,714 |
2022-06-06 | $1.45 | $1.51 | $1.43 | $1.46 | $1.46 | 26,491 |
2022-06-03 | $1.51 | $1.55 | $1.45 | $1.47 | $1.47 | 41,905 |
2022-06-02 | $1.51 | $1.55 | $1.50 | $1.53 | $1.53 | 11,520 |
2022-06-01 | $1.53 | $1.53 | $1.42 | $1.46 | $1.46 | 33,370 |
2022-05-31 | $1.55 | $1.55 | $1.46 | $1.48 | $1.48 | 9,902 |
2022-05-27 | $1.52 | $1.55 | $1.48 | $1.49 | $1.49 | 13,614 |
2022-05-26 | $1.50 | $1.53 | $1.47 | $1.48 | $1.48 | 16,509 |
2022-05-25 | $1.54 | $1.54 | $1.47 | $1.49 | $1.49 | 16,337 |
2022-05-24 | $1.45 | $1.50 | $1.45 | $1.45 | $1.45 | 11,972 |
2022-05-23 | $1.46 | $1.49 | $1.45 | $1.49 | $1.49 | 33,424 |
2022-05-20 | $1.59 | $1.59 | $1.47 | $1.47 | $1.47 | 12,196 |
2022-05-19 | $1.64 | $1.64 | $1.47 | $1.48 | $1.48 | 46,680 |
2022-05-18 | $1.58 | $1.58 | $1.48 | $1.48 | $1.48 | 26,495 |
2022-05-17 | $1.51 | $1.57 | $1.51 | $1.57 | $1.57 | 3,730 |
2022-05-16 | $1.46 | $1.52 | $1.46 | $1.48 | $1.48 | 45,074 |
2022-05-13 | $1.50 | $1.50 | $1.47 | $1.47 | $1.47 | 7,139 |
2022-05-12 | $1.43 | $1.51 | $1.42 | $1.44 | $1.44 | 34,129 |
2022-05-11 | $1.50 | $1.67 | $1.41 | $1.41 | $1.41 | 20,100 |
2022-05-10 | $1.58 | $1.60 | $1.45 | $1.45 | $1.45 | 31,147 |
2022-05-09 | $1.70 | $1.70 | $1.57 | $1.58 | $1.58 | 42,215 |
2022-05-06 | $1.67 | $1.67 | $1.62 | $1.66 | $1.66 | 33,738 |
2022-05-05 | $1.68 | $1.68 | $1.65 | $1.65 | $1.65 | 33,794 |
2022-05-04 | $1.67 | $1.67 | $1.64 | $1.67 | $1.67 | 19,669 |
2022-05-03 | $1.67 | $1.69 | $1.65 | $1.66 | $1.66 | 2,162 |
2022-05-02 | $1.72 | $1.72 | $1.65 | $1.65 | $1.65 | 13,476 |
2022-04-29 | $1.67 | $1.73 | $1.67 | $1.69 | $1.69 | 5,265 |
2022-04-28 | $1.66 | $1.75 | $1.66 | $1.74 | $1.74 | 11,131 |
2022-04-27 | $1.70 | $1.73 | $1.68 | $1.68 | $1.68 | 4,948 |
2022-04-26 | $1.75 | $1.75 | $1.66 | $1.66 | $1.66 | 62,506 |
2022-04-25 | $1.71 | $1.77 | $1.67 | $1.75 | $1.75 | 55,638 |
2022-04-22 | $1.75 | $1.76 | $1.68 | $1.71 | $1.71 | 34,910 |
2022-04-21 | $1.81 | $1.81 | $1.75 | $1.78 | $1.78 | 27,313 |
2022-04-20 | $1.75 | $1.80 | $1.69 | $1.80 | $1.80 | 12,149 |
2022-04-19 | $1.72 | $1.76 | $1.70 | $1.73 | $1.73 | 31,372 |
2022-04-18 | $1.69 | $1.73 | $1.66 | $1.69 | $1.69 | 44,961 |
2022-04-14 | $1.68 | $1.69 | $1.65 | $1.68 | $1.68 | 48,592 |
2022-04-13 | $1.78 | $1.78 | $1.69 | $1.69 | $1.69 | 8,047 |
2022-04-12 | $1.75 | $1.76 | $1.69 | $1.70 | $1.70 | 14,515 |
2022-04-11 | $1.71 | $1.80 | $1.70 | $1.71 | $1.71 | 56,028 |
2022-04-08 | $1.72 | $1.79 | $1.72 | $1.74 | $1.74 | 4,106 |
2022-04-07 | $1.81 | $1.81 | $1.71 | $1.71 | $1.71 | 22,747 |
2022-04-06 | $1.76 | $1.78 | $1.75 | $1.76 | $1.76 | 3,126 |
2022-04-05 | $1.73 | $1.78 | $1.73 | $1.74 | $1.74 | 10,075 |
2022-04-04 | $1.80 | $1.80 | $1.78 | $1.79 | $1.79 | 2,574 |
2022-04-01 | $1.75 | $1.84 | $1.74 | $1.77 | $1.77 | 21,316 |
2022-03-31 | $1.81 | $1.82 | $1.75 | $1.76 | $1.76 | 4,352 |
2022-03-30 | $1.80 | $1.81 | $1.69 | $1.78 | $1.78 | 73,329 |
2022-03-29 | $1.80 | $1.81 | $1.78 | $1.78 | $1.78 | 14,854 |
2022-03-28 | $1.84 | $1.85 | $1.79 | $1.81 | $1.81 | 17,883 |
2022-03-25 | $1.78 | $1.84 | $1.77 | $1.82 | $1.82 | 32,930 |
2022-03-24 | $1.76 | $1.81 | $1.76 | $1.78 | $1.78 | 22,939 |
2022-03-23 | $1.75 | $1.79 | $1.75 | $1.76 | $1.76 | 14,789 |
2022-03-22 | $1.79 | $1.81 | $1.76 | $1.77 | $1.77 | 13,829 |
2022-03-21 | $1.72 | $1.80 | $1.72 | $1.77 | $1.77 | 55,105 |
2022-03-18 | $1.71 | $1.77 | $1.71 | $1.74 | $1.74 | 35,719 |
2022-03-17 | $1.69 | $1.78 | $1.69 | $1.75 | $1.75 | 10,345 |
2022-03-16 | $1.72 | $1.76 | $1.68 | $1.70 | $1.70 | 56,507 |
2022-03-15 | $1.69 | $1.72 | $1.66 | $1.70 | $1.70 | 16,601 |
2022-03-14 | $1.75 | $1.75 | $1.66 | $1.68 | $1.68 | 64,020 |
2022-03-11 | $1.79 | $1.81 | $1.74 | $1.77 | $1.77 | 27,309 |
2022-03-10 | $1.84 | $1.84 | $1.76 | $1.79 | $1.79 | 17,209 |
2022-03-09 | $1.79 | $1.87 | $1.76 | $1.82 | $1.82 | 21,371 |
2022-03-08 | $1.83 | $1.83 | $1.74 | $1.77 | $1.77 | 30,343 |
2022-03-07 | $1.77 | $1.88 | $1.71 | $1.75 | $1.75 | 50,465 |
2022-03-04 | $1.83 | $1.83 | $1.79 | $1.79 | $1.79 | 9,219 |
2022-03-03 | $1.83 | $1.85 | $1.82 | $1.82 | $1.82 | 4,198 |
2022-03-02 | $1.84 | $1.87 | $1.80 | $1.84 | $1.84 | 29,670 |
2022-03-01 | $1.85 | $1.92 | $1.79 | $1.81 | $1.81 | 42,851 |
2022-02-28 | $1.91 | $1.94 | $1.81 | $1.87 | $1.87 | 18,023 |
2022-02-25 | $1.93 | $1.93 | $1.85 | $1.89 | $1.89 | 16,135 |
2022-02-24 | $1.80 | $1.88 | $1.80 | $1.88 | $1.88 | 17,795 |
2022-02-23 | $1.91 | $1.91 | $1.86 | $1.86 | $1.86 | 16,710 |
2022-02-22 | $2.06 | $2.06 | $1.87 | $1.89 | $1.89 | 9,374 |
2022-02-18 | $1.94 | $2.00 | $1.86 | $1.91 | $1.91 | 112,631 |
2022-02-17 | $1.96 | $1.99 | $1.90 | $1.96 | $1.96 | 27,376 |
2022-02-16 | $2.01 | $2.03 | $1.96 | $1.99 | $1.99 | 61,493 |
2022-02-15 | $1.95 | $2.04 | $1.95 | $1.98 | $1.98 | 48,354 |
2022-02-14 | $1.97 | $1.99 | $1.90 | $1.90 | $1.90 | 60,969 |
2022-02-11 | $1.89 | $2.08 | $1.82 | $1.95 | $1.95 | 163,584 |
2022-02-10 | $1.89 | $1.92 | $1.86 | $1.87 | $1.87 | 31,397 |
2022-02-09 | $1.87 | $1.91 | $1.80 | $1.88 | $1.88 | 41,874 |
2022-02-08 | $1.94 | $1.94 | $1.75 | $1.81 | $1.81 | 127,296 |
2022-02-07 | $1.95 | $1.95 | $1.87 | $1.92 | $1.92 | 40,504 |
2022-02-04 | $1.87 | $1.92 | $1.87 | $1.92 | $1.92 | 18,354 |
2022-02-03 | $1.90 | $1.96 | $1.86 | $1.90 | $1.90 | 16,783 |
2022-02-02 | $1.95 | $1.95 | $1.82 | $1.88 | $1.88 | 36,458 |
2022-02-01 | $1.92 | $2.00 | $1.88 | $1.90 | $1.90 | 56,035 |
2022-01-31 | $1.83 | $1.90 | $1.80 | $1.87 | $1.87 | 29,482 |
2022-01-28 | $1.88 | $1.88 | $1.80 | $1.81 | $1.81 | 21,010 |
2022-01-27 | $1.81 | $1.87 | $1.81 | $1.87 | $1.87 | 7,103 |
2022-01-26 | $1.84 | $1.85 | $1.79 | $1.82 | $1.82 | 35,415 |
2022-01-25 | $1.77 | $1.88 | $1.75 | $1.81 | $1.81 | 13,029 |
2022-01-24 | $1.89 | $1.89 | $1.74 | $1.81 | $1.81 | 53,637 |
2022-01-21 | $1.95 | $1.97 | $1.90 | $1.93 | $1.93 | 38,334 |
2022-01-20 | $1.99 | $1.99 | $1.94 | $1.95 | $1.95 | 15,830 |
2022-01-19 | $1.96 | $2.02 | $1.95 | $1.98 | $1.98 | 16,498 |
2022-01-18 | $2.00 | $2.08 | $1.94 | $1.95 | $1.95 | 39,693 |
2022-01-14 | $2.05 | $2.08 | $2.01 | $2.02 | $2.02 | 9,989 |
2022-01-13 | $2.06 | $2.10 | $1.96 | $2.03 | $2.03 | 50,144 |
2022-01-12 | $2.05 | $2.09 | $1.98 | $2.01 | $2.01 | 31,862 |
2022-01-11 | $2.03 | $2.06 | $2.01 | $2.06 | $2.06 | 25,388 |
2022-01-10 | $2.05 | $2.06 | $1.96 | $1.99 | $1.99 | 21,247 |
2022-01-07 | $2.00 | $2.04 | $1.97 | $2.00 | $2.00 | 10,703 |
2022-01-06 | $2.01 | $2.05 | $1.96 | $2.02 | $2.02 | 4,039 |
2022-01-05 | $2.05 | $2.06 | $1.96 | $1.97 | $1.97 | 36,894 |
2022-01-04 | $2.00 | $2.04 | $1.95 | $2.04 | $2.04 | 23,286 |
2022-01-03 | $1.88 | $2.00 | $1.88 | $2.00 | $2.00 | 32,130 |
2021-12-31 | $1.93 | $1.93 | $1.89 | $1.90 | $1.90 | 42,946 |
2021-12-30 | $1.90 | $1.96 | $1.89 | $1.95 | $1.95 | 76,845 |
2021-12-29 | $1.94 | $1.94 | $1.87 | $1.91 | $1.91 | 41,826 |
2021-12-28 | $1.95 | $1.97 | $1.92 | $1.93 | $1.93 | 45,004 |
2021-12-27 | $1.98 | $2.00 | $1.95 | $1.95 | $1.95 | 28,564 |
2021-12-23 | $1.94 | $1.98 | $1.89 | $1.94 | $1.94 | 42,833 |
2021-12-22 | $1.92 | $1.95 | $1.84 | $1.92 | $1.92 | 38,683 |
2021-12-21 | $1.86 | $1.92 | $1.84 | $1.90 | $1.90 | 47,578 |
2021-12-20 | $1.87 | $1.94 | $1.84 | $1.86 | $1.86 | 32,573 |
2021-12-17 | $1.91 | $1.95 | $1.87 | $1.93 | $1.93 | 25,098 |
2021-12-16 | $1.94 | $1.97 | $1.91 | $1.92 | $1.92 | 30,807 |
2021-12-15 | $1.89 | $1.93 | $1.85 | $1.91 | $1.91 | 43,004 |
2021-12-14 | $1.99 | $1.99 | $1.88 | $1.89 | $1.89 | 76,121 |
2021-12-13 | $2.02 | $2.05 | $1.95 | $1.96 | $1.96 | 42,290 |
2021-12-10 | $2.05 | $2.06 | $2.02 | $2.03 | $2.03 | 26,149 |
2021-12-09 | $2.07 | $2.11 | $1.97 | $2.01 | $2.01 | 58,618 |
2021-12-08 | $2.07 | $2.09 | $2.03 | $2.08 | $2.08 | 35,526 |
2021-12-07 | $2.08 | $2.10 | $2.01 | $2.04 | $2.04 | 80,651 |
2021-12-06 | $2.09 | $2.09 | $2.00 | $2.03 | $2.03 | 53,142 |
2021-12-03 | $1.99 | $2.05 | $1.96 | $1.99 | $1.99 | 251,840 |
2021-12-02 | $1.88 | $1.99 | $1.85 | $1.97 | $1.97 | 229,518 |
2021-12-01 | $1.99 | $2.08 | $1.85 | $1.86 | $1.86 | 82,518 |
2021-11-30 | $2.01 | $2.03 | $1.90 | $1.98 | $1.98 | 115,051 |
2021-11-29 | $2.16 | $2.20 | $2.01 | $2.02 | $2.02 | 152,434 |
2021-11-26 | $2.15 | $2.19 | $2.11 | $2.14 | $2.14 | 28,892 |
2021-11-24 | $2.14 | $2.21 | $2.13 | $2.16 | $2.16 | 17,887 |
2021-11-23 | $2.15 | $2.20 | $2.15 | $2.16 | $2.16 | 65,609 |
2021-11-22 | $2.33 | $2.33 | $2.11 | $2.17 | $2.17 | 113,705 |
2021-11-19 | $2.26 | $2.39 | $2.21 | $2.25 | $2.25 | 184,946 |
2021-11-18 | $2.30 | $2.30 | $2.25 | $2.25 | $2.25 | 52,325 |
2021-11-17 | $2.30 | $2.32 | $2.26 | $2.29 | $2.29 | 27,644 |
2021-11-16 | $2.33 | $2.33 | $2.27 | $2.29 | $2.29 | 21,051 |
2021-11-15 | $2.40 | $2.40 | $2.31 | $2.33 | $2.33 | 43,323 |
2021-11-12 | $2.36 | $2.39 | $2.33 | $2.36 | $2.36 | 7,554 |
2021-11-11 | $2.36 | $2.40 | $2.30 | $2.36 | $2.36 | 17,609 |
2021-11-10 | $2.36 | $2.37 | $2.32 | $2.36 | $2.36 | 33,041 |
2021-11-09 | $2.43 | $2.43 | $2.34 | $2.34 | $2.34 | 31,854 |
2021-11-08 | $2.49 | $2.49 | $2.38 | $2.44 | $2.44 | 26,100 |
2021-11-05 | $2.37 | $2.49 | $2.31 | $2.49 | $2.49 | 42,664 |
2021-11-04 | $2.40 | $2.40 | $2.35 | $2.39 | $2.39 | 25,819 |
2021-11-03 | $2.29 | $2.39 | $2.29 | $2.38 | $2.38 | 34,825 |
2021-11-02 | $2.35 | $2.42 | $2.27 | $2.31 | $2.31 | 173,822 |
2021-11-01 | $2.38 | $2.43 | $2.33 | $2.42 | $2.42 | 41,601 |
2021-10-29 | $2.42 | $2.45 | $2.35 | $2.35 | $2.35 | 46,350 |
2021-10-28 | $2.42 | $2.49 | $2.40 | $2.40 | $2.40 | 67,344 |
2021-10-27 | $2.50 | $2.50 | $2.42 | $2.42 | $2.42 | 52,328 |
2021-10-26 | $2.48 | $2.50 | $2.42 | $2.50 | $2.50 | 100,066 |
2021-10-25 | $2.51 | $2.59 | $2.45 | $2.47 | $2.47 | 120,412 |
2021-10-22 | $2.54 | $2.88 | $2.49 | $2.52 | $2.52 | 669,050 |
2021-10-21 | $2.51 | $2.75 | $2.47 | $2.54 | $2.54 | 231,820 |
2021-10-20 | $2.48 | $2.55 | $2.45 | $2.53 | $2.53 | 7,769 |
2021-10-19 | $2.48 | $2.51 | $2.47 | $2.49 | $2.49 | 14,602 |
2021-10-18 | $2.56 | $2.56 | $2.42 | $2.47 | $2.47 | 22,410 |
2021-10-15 | $2.55 | $2.63 | $2.52 | $2.55 | $2.55 | 26,062 |
2021-10-14 | $2.67 | $2.67 | $2.55 | $2.58 | $2.58 | 17,870 |
2021-10-13 | $2.73 | $2.73 | $2.59 | $2.63 | $2.63 | 42,801 |
2021-10-12 | $2.67 | $2.73 | $2.67 | $2.71 | $2.71 | 15,958 |
2021-10-11 | $2.70 | $2.70 | $2.66 | $2.70 | $2.70 | 13,915 |
2021-10-08 | $2.65 | $2.70 | $2.63 | $2.68 | $2.68 | 23,656 |
2021-10-07 | $2.65 | $2.69 | $2.64 | $2.65 | $2.65 | 34,090 |
2021-10-06 | $2.66 | $2.67 | $2.59 | $2.64 | $2.64 | 23,914 |
2021-10-05 | $2.72 | $2.75 | $2.65 | $2.66 | $2.66 | 29,640 |
2021-10-04 | $2.69 | $2.74 | $2.63 | $2.71 | $2.71 | 23,536 |
2021-10-01 | $2.66 | $2.77 | $2.53 | $2.70 | $2.70 | 77,310 |
2021-09-30 | $2.43 | $2.67 | $2.41 | $2.67 | $2.67 | 126,371 |
2021-09-29 | $2.37 | $2.47 | $2.37 | $2.44 | $2.44 | 48,813 |
2021-09-28 | $2.46 | $2.46 | $2.39 | $2.40 | $2.40 | 94,815 |
2021-09-27 | $2.45 | $2.48 | $2.40 | $2.44 | $2.44 | 77,804 |
2021-09-24 | $2.42 | $2.48 | $2.42 | $2.46 | $2.46 | 32,028 |
2021-09-23 | $2.51 | $2.54 | $2.41 | $2.41 | $2.41 | 44,142 |
2021-09-22 | $2.47 | $2.52 | $2.46 | $2.49 | $2.49 | 22,065 |
2021-09-21 | $2.47 | $2.48 | $2.43 | $2.44 | $2.44 | 12,625 |
2021-09-20 | $2.47 | $2.52 | $2.41 | $2.45 | $2.45 | 31,457 |
2021-09-17 | $2.50 | $2.55 | $2.48 | $2.52 | $2.52 | 29,543 |
2021-09-16 | $2.51 | $2.54 | $2.47 | $2.53 | $2.53 | 24,978 |
2021-09-15 | $2.53 | $2.55 | $2.50 | $2.52 | $2.52 | 25,654 |
2021-09-14 | $2.58 | $2.60 | $2.53 | $2.54 | $2.54 | 38,180 |
2021-09-13 | $2.58 | $2.59 | $2.47 | $2.55 | $2.55 | 63,013 |
2021-09-10 | $2.59 | $2.61 | $2.54 | $2.54 | $2.54 | 42,481 |
2021-09-09 | $2.54 | $2.60 | $2.54 | $2.58 | $2.58 | 42,150 |
2021-09-08 | $2.61 | $2.65 | $2.52 | $2.56 | $2.56 | 67,308 |
2021-09-07 | $2.59 | $2.64 | $2.51 | $2.63 | $2.63 | 48,783 |
2021-09-03 | $2.57 | $2.61 | $2.49 | $2.58 | $2.58 | 50,720 |
2021-09-02 | $2.57 | $2.61 | $2.54 | $2.57 | $2.57 | 24,526 |
2021-09-01 | $2.47 | $2.55 | $2.47 | $2.50 | $2.50 | 39,287 |
2021-08-31 | $2.48 | $2.59 | $2.48 | $2.53 | $2.53 | 38,801 |
2021-08-30 | $2.65 | $2.69 | $2.57 | $2.57 | $2.57 | 33,823 |
2021-08-27 | $2.58 | $2.65 | $2.56 | $2.61 | $2.61 | 52,527 |
2021-08-26 | $2.51 | $2.64 | $2.51 | $2.57 | $2.57 | 31,292 |
2021-08-25 | $2.55 | $2.65 | $2.53 | $2.56 | $2.56 | 9,148 |
2021-08-24 | $2.54 | $2.61 | $2.51 | $2.58 | $2.58 | 13,752 |
2021-08-23 | $2.58 | $2.63 | $2.48 | $2.56 | $2.56 | 37,972 |
2021-08-20 | $2.50 | $2.53 | $2.46 | $2.52 | $2.52 | 2,617 |
2021-08-19 | $2.56 | $2.63 | $2.45 | $2.52 | $2.52 | 33,939 |
2021-08-18 | $2.59 | $2.64 | $2.56 | $2.58 | $2.58 | 29,562 |
2021-08-17 | $2.74 | $2.75 | $2.56 | $2.62 | $2.62 | 81,529 |
2021-08-16 | $2.73 | $2.81 | $2.72 | $2.80 | $2.80 | 48,733 |
2021-08-13 | $2.65 | $2.81 | $2.61 | $2.77 | $2.77 | 92,838 |
2021-08-12 | $2.66 | $2.69 | $2.62 | $2.62 | $2.62 | 13,736 |
2021-08-11 | $2.74 | $2.74 | $2.64 | $2.69 | $2.69 | 22,023 |
2021-08-10 | $2.74 | $2.76 | $2.68 | $2.72 | $2.72 | 87,221 |
2021-08-09 | $2.68 | $2.75 | $2.63 | $2.71 | $2.71 | 39,751 |
2021-08-06 | $2.50 | $2.68 | $2.50 | $2.65 | $2.65 | 56,353 |
2021-08-05 | $2.35 | $2.52 | $2.26 | $2.48 | $2.48 | 158,365 |
2021-08-04 | $2.49 | $2.49 | $2.31 | $2.43 | $2.43 | 123,710 |
2021-08-03 | $2.67 | $2.67 | $2.46 | $2.49 | $2.49 | 134,782 |
2021-08-02 | $2.65 | $2.70 | $2.58 | $2.65 | $2.65 | 53,402 |
2021-07-30 | $2.59 | $2.72 | $2.57 | $2.66 | $2.66 | 43,915 |
2021-07-29 | $2.60 | $2.72 | $2.56 | $2.61 | $2.61 | 201,690 |
2021-07-28 | $2.50 | $2.58 | $2.45 | $2.55 | $2.55 | 56,372 |
2021-07-27 | $2.60 | $2.60 | $2.47 | $2.51 | $2.51 | 54,429 |
2021-07-26 | $2.60 | $2.63 | $2.54 | $2.61 | $2.61 | 48,645 |
2021-07-23 | $2.62 | $2.63 | $2.53 | $2.59 | $2.59 | 36,591 |
2021-07-22 | $2.65 | $2.66 | $2.53 | $2.56 | $2.56 | 48,475 |
2021-07-21 | $2.56 | $2.68 | $2.56 | $2.63 | $2.63 | 54,575 |
2021-07-20 | $2.52 | $2.61 | $2.44 | $2.55 | $2.55 | 52,618 |
2021-07-19 | $2.51 | $2.55 | $2.41 | $2.52 | $2.52 | 194,958 |
2021-07-16 | $2.79 | $2.81 | $2.59 | $2.59 | $2.59 | 155,343 |
2021-07-15 | $2.79 | $2.82 | $2.72 | $2.77 | $2.77 | 112,221 |
2021-07-14 | $2.91 | $3.02 | $2.72 | $2.78 | $2.78 | 394,244 |
2021-07-13 | $2.96 | $3.17 | $2.90 | $2.92 | $2.92 | 686,529 |
2021-07-12 | $2.81 | $3.39 | $2.81 | $3.25 | $3.25 | 3,036,870 |
2021-07-09 | $2.81 | $2.85 | $2.78 | $2.84 | $2.84 | 34,581 |
2021-07-08 | $2.81 | $3.00 | $2.76 | $2.81 | $2.81 | 157,803 |
2021-07-07 | $3.01 | $3.01 | $2.80 | $2.83 | $2.83 | 33,465 |
2021-07-06 | $3.02 | $3.06 | $2.87 | $2.90 | $2.90 | 64,173 |
2021-07-02 | $3.10 | $3.10 | $2.88 | $2.95 | $2.95 | 118,310 |
2021-07-01 | $2.87 | $3.38 | $2.85 | $3.06 | $3.06 | 825,224 |
2021-06-30 | $2.89 | $2.90 | $2.83 | $2.89 | $2.89 | 28,104 |
2021-06-29 | $2.86 | $2.90 | $2.79 | $2.89 | $2.89 | 36,306 |
2021-06-28 | $2.92 | $2.97 | $2.84 | $2.87 | $2.87 | 32,202 |
2021-06-25 | $2.96 | $2.97 | $2.91 | $2.92 | $2.92 | 38,310 |
2021-06-24 | $2.87 | $2.99 | $2.84 | $2.93 | $2.93 | 162,125 |
2021-06-23 | $2.81 | $2.90 | $2.80 | $2.85 | $2.85 | 37,187 |
2021-06-22 | $2.75 | $2.85 | $2.68 | $2.82 | $2.82 | 52,957 |
2021-06-21 | $2.70 | $2.79 | $2.59 | $2.77 | $2.77 | 63,510 |
2021-06-18 | $2.67 | $2.74 | $2.60 | $2.72 | $2.72 | 92,607 |
2021-06-17 | $2.78 | $2.85 | $2.67 | $2.71 | $2.71 | 55,382 |
2021-06-16 | $2.91 | $2.91 | $2.75 | $2.77 | $2.77 | 83,024 |
2021-06-15 | $3.02 | $3.06 | $2.86 | $2.88 | $2.88 | 90,074 |
2021-06-14 | $2.90 | $3.08 | $2.88 | $3.00 | $3.00 | 345,487 |
2021-06-11 | $2.95 | $3.10 | $2.85 | $2.93 | $2.93 | 829,302 |
2021-06-10 | $2.88 | $2.94 | $2.81 | $2.92 | $2.92 | 49,727 |
2021-06-09 | $2.94 | $2.96 | $2.87 | $2.90 | $2.90 | 55,200 |
2021-06-08 | $3.05 | $3.05 | $2.85 | $2.89 | $2.89 | 170,441 |
2021-06-07 | $2.89 | $3.20 | $2.89 | $3.04 | $3.04 | 281,280 |
2021-06-04 | $2.87 | $2.93 | $2.79 | $2.89 | $2.89 | 165,654 |
2021-06-03 | $2.82 | $2.85 | $2.77 | $2.85 | $2.85 | 19,389 |
2021-06-02 | $2.81 | $2.86 | $2.77 | $2.83 | $2.83 | 78,547 |
2021-06-01 | $2.77 | $2.83 | $2.72 | $2.83 | $2.83 | 45,549 |
2021-05-28 | $2.71 | $2.77 | $2.71 | $2.76 | $2.76 | 19,937 |
2021-05-27 | $2.70 | $2.77 | $2.68 | $2.73 | $2.73 | 26,820 |
2021-05-26 | $2.75 | $2.80 | $2.73 | $2.74 | $2.74 | 21,747 |
2021-05-25 | $2.73 | $2.79 | $2.71 | $2.72 | $2.72 | 79,893 |
2021-05-24 | $2.73 | $2.73 | $2.65 | $2.72 | $2.72 | 58,197 |
2021-05-21 | $2.76 | $2.99 | $2.67 | $2.70 | $2.70 | 240,858 |
2021-05-20 | $2.71 | $2.83 | $2.68 | $2.74 | $2.74 | 143,780 |
2021-05-19 | $2.60 | $2.71 | $2.57 | $2.71 | $2.71 | 56,399 |
2021-05-18 | $2.69 | $2.75 | $2.63 | $2.69 | $2.69 | 45,006 |
2021-05-17 | $2.62 | $2.74 | $2.57 | $2.70 | $2.70 | 97,217 |
2021-05-14 | $2.58 | $2.68 | $2.54 | $2.56 | $2.56 | 37,781 |
2021-05-13 | $2.58 | $2.66 | $2.53 | $2.53 | $2.53 | 43,423 |
2021-05-12 | $2.62 | $2.70 | $2.53 | $2.57 | $2.57 | 146,423 |
2021-05-11 | $2.60 | $2.67 | $2.58 | $2.63 | $2.63 | 136,240 |
2021-05-10 | $2.73 | $2.73 | $2.54 | $2.70 | $2.70 | 113,243 |
2021-05-07 | $2.45 | $2.75 | $2.45 | $2.71 | $2.71 | 298,504 |
2021-05-06 | $2.45 | $2.56 | $2.37 | $2.50 | $2.50 | 114,779 |
2021-05-05 | $2.37 | $2.53 | $2.37 | $2.47 | $2.47 | 36,640 |
2021-05-04 | $2.74 | $2.75 | $2.32 | $2.39 | $2.39 | 244,029 |
2021-05-03 | $2.80 | $2.90 | $2.80 | $2.82 | $2.82 | 119,052 |
2021-04-30 | $2.74 | $2.84 | $2.71 | $2.81 | $2.81 | 67,021 |
2021-04-29 | $2.89 | $2.90 | $2.75 | $2.88 | $2.88 | 88,431 |
2021-04-28 | $2.85 | $2.88 | $2.80 | $2.80 | $2.80 | 30,343 |
2021-04-27 | $2.86 | $2.87 | $2.77 | $2.84 | $2.84 | 41,758 |
2021-04-26 | $2.74 | $2.88 | $2.73 | $2.86 | $2.86 | 50,019 |
2021-04-23 | $2.71 | $2.82 | $2.68 | $2.78 | $2.78 | 37,842 |
2021-04-22 | $2.75 | $2.79 | $2.67 | $2.73 | $2.73 | 70,744 |
2021-04-21 | $2.72 | $2.77 | $2.65 | $2.74 | $2.74 | 52,151 |
2021-04-20 | $2.80 | $2.80 | $2.68 | $2.71 | $2.71 | 38,240 |
2021-04-19 | $2.76 | $2.82 | $2.65 | $2.78 | $2.78 | 62,425 |
2021-04-16 | $2.80 | $2.81 | $2.65 | $2.80 | $2.80 | 93,844 |
2021-04-15 | $2.86 | $2.86 | $2.71 | $2.78 | $2.78 | 104,461 |
2021-04-14 | $2.81 | $2.89 | $2.76 | $2.82 | $2.82 | 69,156 |
2021-04-13 | $2.88 | $2.89 | $2.77 | $2.77 | $2.77 | 72,244 |
2021-04-12 | $3.00 | $3.04 | $2.85 | $2.90 | $2.90 | 226,488 |
2021-04-09 | $2.97 | $2.98 | $2.85 | $2.97 | $2.97 | 176,628 |
2021-04-08 | $2.87 | $2.94 | $2.80 | $2.94 | $2.94 | 126,217 |
2021-04-07 | $2.83 | $2.92 | $2.76 | $2.89 | $2.89 | 79,415 |
2021-04-06 | $2.92 | $2.98 | $2.80 | $2.85 | $2.85 | 49,455 |
2021-04-05 | $2.97 | $2.98 | $2.86 | $2.96 | $2.96 | 200,716 |
2021-04-01 | $2.84 | $2.90 | $2.80 | $2.89 | $2.89 | 59,426 |
2021-03-31 | $3.03 | $3.03 | $2.80 | $2.83 | $2.83 | 98,710 |
2021-03-30 | $2.92 | $3.00 | $2.84 | $2.99 | $2.99 | 63,958 |
2021-03-29 | $2.85 | $2.94 | $2.72 | $2.92 | $2.92 | 115,298 |
2021-03-26 | $2.80 | $2.94 | $2.64 | $2.89 | $2.89 | 288,606 |
2021-03-25 | $3.12 | $3.20 | $2.78 | $2.85 | $2.85 | 316,556 |
2021-03-24 | $3.08 | $3.42 | $2.98 | $3.11 | $3.11 | 716,441 |
2021-03-23 | $2.94 | $3.31 | $2.78 | $3.14 | $3.14 | 1,157,682 |
2021-03-22 | $2.75 | $2.90 | $2.69 | $2.89 | $2.89 | 513,378 |
2021-03-19 | $2.70 | $2.75 | $2.62 | $2.75 | $2.75 | 53,357 |
2021-03-18 | $2.75 | $2.77 | $2.65 | $2.69 | $2.69 | 53,022 |
2021-03-17 | $2.77 | $2.83 | $2.60 | $2.78 | $2.78 | 63,655 |
2021-03-16 | $2.80 | $2.80 | $2.72 | $2.76 | $2.76 | 36,051 |
2021-03-15 | $2.80 | $2.85 | $2.68 | $2.79 | $2.79 | 125,554 |
2021-03-12 | $2.65 | $2.85 | $2.63 | $2.85 | $2.85 | 330,580 |
2021-03-11 | $2.58 | $2.64 | $2.50 | $2.61 | $2.61 | 791,280 |
2021-03-10 | $2.57 | $2.58 | $2.49 | $2.57 | $2.57 | 43,689 |
2021-03-09 | $2.44 | $2.60 | $2.44 | $2.58 | $2.58 | 97,783 |
2021-03-08 | $2.34 | $2.45 | $2.30 | $2.41 | $2.41 | 105,606 |
2021-03-05 | $2.22 | $2.33 | $2.18 | $2.33 | $2.33 | 108,709 |
2021-03-04 | $2.45 | $2.50 | $2.12 | $2.19 | $2.19 | 216,319 |
2021-03-03 | $2.44 | $2.50 | $2.41 | $2.44 | $2.44 | 71,467 |
2021-03-02 | $2.52 | $2.58 | $2.47 | $2.50 | $2.50 | 107,291 |
2021-03-01 | $2.49 | $2.65 | $2.49 | $2.56 | $2.56 | 59,429 |
2021-02-26 | $2.55 | $2.57 | $2.36 | $2.44 | $2.44 | 64,843 |
2021-02-25 | $2.76 | $2.77 | $2.50 | $2.54 | $2.54 | 88,249 |
2021-02-24 | $2.57 | $2.79 | $2.57 | $2.75 | $2.75 | 73,372 |
2021-02-23 | $2.77 | $2.78 | $2.54 | $2.60 | $2.60 | 170,537 |
2021-02-22 | $2.94 | $3.00 | $2.86 | $2.87 | $2.87 | 104,052 |
2021-02-19 | $2.92 | $2.97 | $2.83 | $2.89 | $2.89 | 105,683 |
2021-02-18 | $2.84 | $2.94 | $2.78 | $2.93 | $2.93 | 113,730 |
2021-02-17 | $2.85 | $2.93 | $2.81 | $2.87 | $2.87 | 141,249 |
2021-02-16 | $2.73 | $3.04 | $2.71 | $2.92 | $2.92 | 580,176 |
2021-02-12 | $2.64 | $2.82 | $2.59 | $2.73 | $2.73 | 454,833 |
2021-02-11 | $2.66 | $2.81 | $2.50 | $2.65 | $2.65 | 243,268 |
2021-02-10 | $2.95 | $2.95 | $2.55 | $2.70 | $2.70 | 535,931 |
2021-02-09 | $2.58 | $2.71 | $2.50 | $2.60 | $2.60 | 443,839 |
2021-02-08 | $2.65 | $2.65 | $2.56 | $2.62 | $2.62 | 209,432 |
2021-02-05 | $2.35 | $2.55 | $2.34 | $2.55 | $2.55 | 308,419 |
2021-02-04 | $2.13 | $2.39 | $2.13 | $2.38 | $2.38 | 274,029 |
2021-02-03 | $2.12 | $2.17 | $2.10 | $2.13 | $2.13 | 88,377 |
2021-02-02 | $2.13 | $2.14 | $2.01 | $2.14 | $2.14 | 201,472 |
2021-02-01 | $2.06 | $2.13 | $2.01 | $2.05 | $2.05 | 217,169 |
2021-01-29 | $2.13 | $2.13 | $2.01 | $2.05 | $2.05 | 255,816 |
2021-01-28 | $2.13 | $2.17 | $2.05 | $2.08 | $2.08 | 171,266 |
2021-01-27 | $2.11 | $2.16 | $2.02 | $2.07 | $2.07 | 509,910 |
2021-01-26 | $2.09 | $2.25 | $2.07 | $2.17 | $2.17 | 324,046 |
2021-01-25 | $2.06 | $2.12 | $2.03 | $2.05 | $2.05 | 209,113 |
2021-01-22 | $2.24 | $2.24 | $2.04 | $2.12 | $2.12 | 499,838 |
2021-01-21 | $2.02 | $2.42 | $2.02 | $2.27 | $2.27 | 1,457,054 |
2021-01-20 | $2.05 | $2.07 | $2.00 | $2.04 | $2.04 | 226,224 |
2021-01-19 | $2.04 | $2.05 | $1.95 | $2.05 | $2.05 | 427,046 |
2021-01-15 | $1.98 | $2.04 | $1.88 | $2.01 | $2.01 | 269,549 |
2021-01-14 | $2.00 | $2.00 | $1.88 | $1.97 | $1.97 | 829,094 |
2021-01-13 | $1.85 | $1.90 | $1.80 | $1.88 | $1.88 | 191,854 |
2021-01-12 | $1.75 | $1.84 | $1.74 | $1.81 | $1.81 | 166,464 |
2021-01-11 | $1.74 | $1.78 | $1.68 | $1.74 | $1.74 | 219,923 |
2021-01-08 | $1.72 | $1.77 | $1.64 | $1.71 | $1.71 | 168,817 |
2021-01-07 | $1.74 | $1.88 | $1.69 | $1.77 | $1.77 | 349,587 |
2021-01-06 | $1.71 | $1.75 | $1.65 | $1.67 | $1.67 | 282,984 |
2021-01-05 | $1.63 | $1.73 | $1.61 | $1.71 | $1.71 | 406,388 |
2021-01-04 | $1.52 | $1.65 | $1.51 | $1.63 | $1.63 | 366,665 |
2020-12-31 | $1.56 | $1.60 | $1.49 | $1.49 | $1.49 | 196,509 |
2020-12-30 | $1.52 | $1.57 | $1.52 | $1.55 | $1.55 | 202,199 |
2020-12-29 | $1.54 | $1.58 | $1.50 | $1.54 | $1.54 | 271,695 |
2020-12-28 | $1.50 | $1.56 | $1.48 | $1.52 | $1.52 | 229,255 |
2020-12-24 | $1.47 | $1.51 | $1.46 | $1.48 | $1.48 | 88,018 |
2020-12-23 | $1.45 | $1.48 | $1.44 | $1.46 | $1.46 | 96,807 |
2020-12-22 | $1.47 | $1.48 | $1.43 | $1.43 | $1.43 | 112,554 |
2020-12-21 | $1.45 | $1.47 | $1.42 | $1.43 | $1.43 | 99,701 |
2020-12-18 | $1.53 | $1.54 | $1.45 | $1.45 | $1.45 | 223,333 |
2020-12-17 | $1.55 | $1.55 | $1.47 | $1.53 | $1.53 | 289,007 |
2020-12-16 | $1.42 | $1.53 | $1.41 | $1.50 | $1.50 | 1,474,355 |
2020-12-15 | $1.44 | $1.46 | $1.39 | $1.42 | $1.42 | 142,296 |
2020-12-14 | $1.47 | $1.49 | $1.41 | $1.42 | $1.42 | 153,274 |
2020-12-11 | $1.47 | $1.51 | $1.46 | $1.47 | $1.47 | 85,770 |
2020-12-10 | $1.50 | $1.52 | $1.48 | $1.49 | $1.49 | 109,412 |
2020-12-09 | $1.51 | $1.54 | $1.49 | $1.50 | $1.50 | 145,195 |
2020-12-08 | $1.52 | $1.55 | $1.50 | $1.51 | $1.51 | 79,157 |
2020-12-07 | $1.52 | $1.54 | $1.49 | $1.51 | $1.51 | 85,056 |
2020-12-04 | $1.50 | $1.52 | $1.48 | $1.51 | $1.51 | 141,146 |
2020-12-03 | $1.55 | $1.55 | $1.48 | $1.49 | $1.49 | 221,409 |
2020-12-02 | $1.50 | $1.56 | $1.50 | $1.55 | $1.55 | 87,423 |
2020-12-01 | $1.59 | $1.60 | $1.51 | $1.53 | $1.53 | 164,512 |
2020-11-30 | $1.60 | $1.60 | $1.50 | $1.51 | $1.51 | 249,844 |
2020-11-27 | $1.60 | $1.63 | $1.58 | $1.60 | $1.60 | 36,508 |
2020-11-25 | $1.65 | $1.67 | $1.58 | $1.62 | $1.62 | 231,297 |
2020-11-24 | $1.65 | $1.69 | $1.60 | $1.65 | $1.65 | 180,065 |
2020-11-23 | $1.57 | $1.73 | $1.48 | $1.73 | $1.73 | 778,234 |
2020-11-20 | $1.45 | $1.57 | $1.44 | $1.54 | $1.54 | 343,564 |
2020-11-19 | $1.42 | $1.50 | $1.41 | $1.50 | $1.50 | 480,958 |
2020-11-18 | $1.43 | $1.46 | $1.41 | $1.44 | $1.44 | 174,284 |
2020-11-17 | $1.47 | $1.47 | $1.42 | $1.42 | $1.42 | 171,747 |
2020-11-16 | $1.45 | $1.50 | $1.42 | $1.49 | $1.49 | 246,793 |
2020-11-13 | $1.37 | $1.47 | $1.37 | $1.44 | $1.44 | 364,206 |
2020-11-12 | $1.41 | $1.41 | $1.36 | $1.36 | $1.36 | 145,008 |
2020-11-11 | $1.47 | $1.47 | $1.38 | $1.43 | $1.43 | 134,606 |
2020-11-10 | $1.33 | $1.45 | $1.31 | $1.43 | $1.43 | 509,780 |
2020-11-09 | $1.37 | $1.42 | $1.29 | $1.35 | $1.35 | 551,103 |
2020-11-06 | $1.42 | $1.43 | $1.31 | $1.36 | $1.36 | 644,078 |
2020-11-05 | $1.52 | $1.59 | $1.37 | $1.40 | $1.40 | 1,449,863 |
2020-11-04 | $1.60 | $1.68 | $1.46 | $1.66 | $1.66 | 3,768,343 |
2020-11-03 | $1.89 | $2.05 | $1.63 | $1.70 | $1.70 | 128,588,166 |
2020-11-02 | $1.24 | $1.26 | $1.21 | $1.24 | $1.24 | 57,630 |
2020-10-30 | $1.24 | $1.27 | $1.20 | $1.21 | $1.21 | 55,181 |
2020-10-29 | $1.21 | $1.30 | $1.19 | $1.24 | $1.24 | 280,361 |
2020-10-28 | $1.27 | $1.27 | $1.18 | $1.22 | $1.22 | 110,638 |
2020-10-27 | $1.36 | $1.36 | $1.23 | $1.25 | $1.25 | 221,887 |
2020-10-26 | $1.35 | $1.36 | $1.25 | $1.27 | $1.27 | 147,210 |
2020-10-23 | $1.41 | $1.43 | $1.36 | $1.36 | $1.36 | 82,359 |
2020-10-22 | $1.45 | $1.47 | $1.38 | $1.41 | $1.41 | 179,431 |
2020-10-21 | $1.42 | $1.53 | $1.40 | $1.45 | $1.45 | 370,014 |
2020-10-20 | $1.37 | $1.44 | $1.34 | $1.42 | $1.42 | 223,004 |
2020-10-19 | $1.34 | $1.44 | $1.33 | $1.36 | $1.36 | 187,439 |
2020-10-16 | $1.33 | $1.36 | $1.27 | $1.34 | $1.34 | 98,078 |
2020-10-15 | $1.29 | $1.39 | $1.23 | $1.31 | $1.31 | 387,164 |
2020-10-14 | $1.27 | $1.30 | $1.22 | $1.28 | $1.28 | 53,417 |
2020-10-13 | $1.31 | $1.31 | $1.27 | $1.29 | $1.29 | 58,270 |
2020-10-12 | $1.30 | $1.34 | $1.28 | $1.30 | $1.30 | 30,579 |
2020-10-09 | $1.33 | $1.33 | $1.27 | $1.30 | $1.30 | 89,857 |
2020-10-08 | $1.32 | $1.36 | $1.28 | $1.32 | $1.32 | 93,651 |
2020-10-07 | $1.25 | $1.38 | $1.25 | $1.31 | $1.31 | 417,318 |
2020-10-06 | $1.23 | $1.33 | $1.23 | $1.25 | $1.25 | 70,837 |
2020-10-05 | $1.24 | $1.28 | $1.21 | $1.24 | $1.24 | 189,377 |
2020-10-02 | $1.22 | $1.24 | $1.22 | $1.23 | $1.23 | 41,843 |
2020-10-01 | $1.24 | $1.25 | $1.22 | $1.23 | $1.23 | 20,303 |
2020-09-30 | $1.30 | $1.30 | $1.21 | $1.24 | $1.24 | 80,810 |
2020-09-29 | $1.26 | $1.37 | $1.20 | $1.32 | $1.32 | 441,810 |
2020-09-28 | $1.37 | $1.39 | $1.21 | $1.26 | $1.26 | 219,793 |
2020-09-25 | $1.17 | $1.41 | $1.17 | $1.36 | $1.36 | 239,482 |
2020-09-24 | $1.26 | $1.27 | $1.15 | $1.23 | $1.23 | 127,556 |
2020-09-23 | $1.27 | $1.28 | $1.22 | $1.26 | $1.26 | 42,910 |
2020-09-22 | $1.32 | $1.33 | $1.20 | $1.22 | $1.22 | 112,305 |
2020-09-21 | $1.34 | $1.34 | $1.28 | $1.29 | $1.29 | 52,613 |
2020-09-18 | $1.35 | $1.39 | $1.33 | $1.33 | $1.33 | 118,947 |
2020-09-17 | $1.35 | $1.37 | $1.33 | $1.34 | $1.34 | 31,125 |
2020-09-16 | $1.33 | $1.41 | $1.33 | $1.34 | $1.34 | 155,596 |
2020-09-15 | $1.40 | $1.40 | $1.31 | $1.31 | $1.31 | 98,428 |
2020-09-14 | $1.34 | $1.40 | $1.31 | $1.37 | $1.37 | 239,551 |
2020-09-11 | $1.43 | $1.48 | $1.29 | $1.34 | $1.34 | 232,696 |
2020-09-10 | $1.43 | $1.49 | $1.41 | $1.45 | $1.45 | 109,717 |
2020-09-09 | $1.40 | $1.47 | $1.34 | $1.40 | $1.40 | 539,975 |
2020-09-08 | $1.30 | $1.42 | $1.28 | $1.35 | $1.35 | 282,853 |
2020-09-04 | $1.35 | $1.35 | $1.28 | $1.30 | $1.30 | 127,565 |
2020-09-03 | $1.43 | $1.43 | $1.33 | $1.33 | $1.33 | 129,068 |
2020-09-02 | $1.49 | $1.49 | $1.37 | $1.39 | $1.39 | 252,061 |
2020-09-01 | $1.53 | $1.53 | $1.41 | $1.44 | $1.44 | 229,056 |
2020-08-31 | $1.58 | $1.58 | $1.52 | $1.52 | $1.52 | 92,215 |
2020-08-28 | $1.55 | $1.67 | $1.55 | $1.57 | $1.57 | 173,614 |
2020-08-27 | $1.61 | $1.65 | $1.55 | $1.59 | $1.59 | 283,079 |
2020-08-26 | $1.58 | $1.72 | $1.54 | $1.61 | $1.61 | 453,156 |
2020-08-25 | $1.64 | $1.64 | $1.54 | $1.55 | $1.55 | 185,314 |
2020-08-24 | $1.67 | $1.73 | $1.56 | $1.65 | $1.65 | 622,368 |
2020-08-21 | $1.68 | $1.84 | $1.65 | $1.69 | $1.69 | 492,960 |
2020-08-20 | $1.80 | $1.89 | $1.66 | $1.74 | $1.74 | 545,439 |
2020-08-19 | $1.62 | $1.87 | $1.58 | $1.83 | $1.83 | 864,556 |
2020-08-18 | $1.70 | $1.70 | $1.58 | $1.64 | $1.64 | 94,815 |
2020-08-17 | $1.75 | $1.75 | $1.66 | $1.67 | $1.67 | 119,403 |
2020-08-14 | $1.70 | $1.76 | $1.70 | $1.73 | $1.73 | 58,322 |
2020-08-13 | $1.71 | $1.78 | $1.68 | $1.74 | $1.74 | 147,718 |
2020-08-12 | $1.73 | $1.75 | $1.66 | $1.73 | $1.73 | 173,667 |
2020-08-11 | $1.83 | $1.83 | $1.72 | $1.73 | $1.73 | 109,865 |
2020-08-10 | $1.78 | $1.83 | $1.78 | $1.81 | $1.81 | 71,644 |
2020-08-07 | $1.81 | $1.82 | $1.74 | $1.79 | $1.79 | 98,227 |
2020-08-06 | $1.78 | $1.87 | $1.78 | $1.81 | $1.81 | 84,109 |
2020-08-05 | $1.86 | $1.91 | $1.77 | $1.82 | $1.82 | 176,706 |
2020-08-04 | $1.77 | $1.87 | $1.77 | $1.82 | $1.82 | 177,282 |
2020-08-03 | $1.82 | $1.93 | $1.76 | $1.93 | $1.93 | 142,503 |
2020-07-31 | $1.83 | $1.85 | $1.75 | $1.77 | $1.77 | 53,204 |
2020-07-30 | $1.78 | $1.85 | $1.72 | $1.82 | $1.82 | 72,043 |
2020-07-29 | $1.87 | $1.89 | $1.75 | $1.78 | $1.78 | 146,344 |
2020-07-28 | $1.86 | $1.95 | $1.83 | $1.83 | $1.83 | 130,905 |
2020-07-27 | $1.94 | $1.98 | $1.86 | $1.92 | $1.92 | 86,959 |
2020-07-24 | $1.95 | $1.99 | $1.86 | $1.99 | $1.99 | 81,402 |
2020-07-23 | $2.00 | $2.03 | $1.93 | $1.97 | $1.97 | 121,745 |
2020-07-22 | $1.89 | $2.07 | $1.89 | $1.99 | $1.99 | 124,678 |
2020-07-21 | $1.84 | $1.93 | $1.84 | $1.91 | $1.91 | 74,774 |
2020-07-20 | $2.08 | $2.10 | $1.84 | $1.91 | $1.91 | 264,574 |
2020-07-17 | $1.95 | $2.11 | $1.88 | $2.09 | $2.09 | 437,847 |
2020-07-16 | $1.81 | $1.97 | $1.78 | $1.88 | $1.88 | 260,093 |
2020-07-15 | $1.77 | $1.82 | $1.70 | $1.80 | $1.80 | 168,605 |
2020-07-14 | $1.71 | $1.75 | $1.69 | $1.72 | $1.72 | 103,714 |
2020-07-13 | $1.90 | $1.91 | $1.71 | $1.74 | $1.74 | 259,967 |
2020-07-10 | $1.80 | $1.93 | $1.73 | $1.90 | $1.90 | 617,348 |
2020-07-09 | $2.01 | $2.03 | $1.80 | $1.82 | $1.82 | 284,207 |
2020-07-08 | $2.02 | $2.05 | $1.99 | $1.99 | $1.99 | 201,586 |
2020-07-07 | $2.23 | $2.23 | $1.96 | $2.05 | $2.05 | 385,341 |
2020-07-06 | $2.31 | $2.39 | $2.11 | $2.18 | $2.18 | 336,271 |
2020-07-02 | $2.30 | $2.41 | $2.25 | $2.34 | $2.34 | 184,648 |
2020-07-01 | $2.37 | $2.55 | $2.27 | $2.27 | $2.27 | 178,589 |
2020-06-30 | $2.66 | $2.72 | $2.32 | $2.43 | $2.43 | 251,500 |
2020-06-29 | $2.40 | $2.44 | $2.26 | $2.41 | $2.41 | 197,073 |
2020-06-26 | $2.68 | $2.76 | $2.28 | $2.34 | $2.34 | 483,070 |
2020-06-25 | $3.00 | $3.08 | $2.75 | $2.79 | $2.79 | 253,279 |
2020-06-24 | $3.05 | $3.12 | $2.88 | $3.06 | $3.06 | 218,441 |
2020-06-23 | $3.06 | $3.37 | $2.98 | $3.16 | $3.16 | 817,540 |
2020-06-22 | $3.54 | $3.57 | $2.85 | $3.12 | $3.12 | 1,713,071 |
2020-06-19 | $2.77 | $5.15 | $2.51 | $3.86 | $3.86 | 25,676,424 |
2020-06-18 | $2.50 | $2.92 | $2.40 | $2.66 | $2.66 | 1,494,887 |
2020-06-17 | $3.70 | $3.79 | $2.31 | $2.45 | $2.45 | 1,555,033 |
2020-06-16 | $2.20 | $3.95 | $2.12 | $3.75 | $3.75 | 2,477,249 |
2020-06-15 | $2.11 | $2.30 | $2.04 | $2.16 | $2.16 | 68,745 |
2020-06-12 | $2.17 | $2.42 | $2.10 | $2.16 | $2.16 | 42,721 |
2020-06-11 | $2.51 | $2.51 | $2.00 | $2.10 | $2.10 | 150,511 |
2020-06-10 | $2.55 | $2.57 | $2.43 | $2.47 | $2.47 | 55,147 |
2020-06-09 | $2.64 | $2.64 | $2.40 | $2.55 | $2.55 | 88,574 |
2020-06-08 | $2.38 | $2.62 | $2.38 | $2.56 | $2.56 | 214,736 |
2020-06-05 | $2.50 | $2.54 | $2.36 | $2.37 | $2.37 | 67,892 |
2020-06-04 | $2.37 | $2.41 | $2.36 | $2.41 | $2.41 | 35,076 |
2020-06-03 | $2.49 | $2.49 | $2.32 | $2.36 | $2.36 | 111,016 |
2020-06-02 | $2.38 | $2.45 | $2.38 | $2.40 | $2.40 | 25,645 |
2020-06-01 | $2.50 | $2.50 | $2.35 | $2.38 | $2.38 | 38,863 |
2020-05-29 | $2.50 | $2.59 | $2.31 | $2.37 | $2.37 | 72,909 |
2020-05-28 | $2.55 | $2.59 | $2.48 | $2.50 | $2.50 | 63,021 |
2020-05-27 | $2.59 | $2.59 | $2.41 | $2.45 | $2.45 | 48,220 |
2020-05-26 | $2.31 | $2.52 | $2.27 | $2.52 | $2.52 | 87,707 |
2020-05-22 | $2.19 | $2.22 | $2.16 | $2.22 | $2.22 | 19,399 |
2020-05-21 | $2.17 | $2.27 | $2.13 | $2.22 | $2.22 | 26,511 |
2020-05-20 | $2.10 | $2.28 | $2.08 | $2.19 | $2.19 | 36,260 |
2020-05-19 | $2.38 | $2.38 | $2.01 | $2.04 | $2.04 | 58,524 |
2020-05-18 | $2.46 | $2.46 | $2.31 | $2.34 | $2.34 | 19,619 |
2020-05-15 | $2.36 | $2.36 | $2.27 | $2.35 | $2.35 | 17,309 |
2020-05-14 | $2.34 | $2.47 | $2.21 | $2.29 | $2.29 | 48,467 |
2020-05-13 | $2.41 | $2.54 | $2.34 | $2.34 | $2.34 | 22,303 |
2020-05-12 | $2.49 | $2.49 | $2.40 | $2.40 | $2.40 | 13,179 |
2020-05-11 | $2.45 | $2.47 | $2.40 | $2.44 | $2.44 | 27,220 |
2020-05-08 | $2.36 | $2.44 | $2.36 | $2.44 | $2.44 | 17,521 |
2020-05-07 | $2.26 | $2.39 | $2.26 | $2.34 | $2.34 | 10,694 |
2020-05-06 | $2.26 | $2.50 | $2.25 | $2.27 | $2.27 | 20,587 |
2020-05-05 | $2.46 | $2.46 | $2.26 | $2.33 | $2.33 | 18,891 |
2020-05-04 | $2.59 | $2.59 | $2.24 | $2.37 | $2.37 | 25,076 |
2020-05-01 | $2.24 | $2.45 | $2.24 | $2.45 | $2.45 | 21,393 |
2020-04-30 | $2.59 | $2.59 | $2.48 | $2.48 | $2.48 | 28,547 |
2020-04-29 | $2.47 | $2.58 | $2.40 | $2.53 | $2.53 | 40,638 |
2020-04-28 | $2.57 | $2.65 | $2.40 | $2.47 | $2.47 | 43,445 |
2020-04-27 | $2.49 | $2.75 | $2.40 | $2.57 | $2.57 | 34,266 |
2020-04-24 | $2.33 | $2.46 | $2.29 | $2.40 | $2.40 | 32,267 |
2020-04-23 | $2.31 | $2.34 | $2.18 | $2.34 | $2.34 | 43,327 |
2020-04-22 | $2.61 | $2.61 | $2.30 | $2.31 | $2.31 | 36,238 |
2020-04-21 | $2.55 | $2.66 | $2.34 | $2.61 | $2.61 | 24,935 |
2020-04-20 | $2.76 | $2.78 | $2.46 | $2.50 | $2.50 | 47,687 |
2020-04-17 | $2.59 | $2.64 | $2.42 | $2.62 | $2.62 | 71,650 |
2020-04-16 | $2.25 | $2.34 | $2.20 | $2.27 | $2.27 | 25,715 |
2020-04-15 | $2.34 | $2.34 | $2.27 | $2.28 | $2.28 | 42,033 |
2020-04-14 | $2.15 | $2.34 | $2.15 | $2.34 | $2.34 | 86,523 |
2020-04-13 | $2.08 | $2.14 | $1.96 | $2.10 | $2.10 | 35,365 |
2020-04-09 | $1.80 | $2.00 | $1.80 | $1.94 | $1.94 | 72,724 |
2020-04-08 | $1.81 | $1.89 | $1.71 | $1.82 | $1.82 | 49,618 |
2020-04-07 | $1.71 | $1.85 | $1.71 | $1.76 | $1.76 | 53,785 |
2020-04-06 | $1.71 | $1.71 | $1.63 | $1.66 | $1.66 | 48,358 |
2020-04-03 | $1.72 | $1.72 | $1.52 | $1.58 | $1.58 | 69,631 |
2020-04-02 | $1.84 | $1.87 | $1.62 | $1.71 | $1.71 | 36,270 |
2020-04-01 | $1.87 | $1.87 | $1.60 | $1.74 | $1.74 | 38,459 |
2020-03-31 | $1.86 | $1.94 | $1.85 | $1.86 | $1.86 | 17,374 |
2020-03-30 | $1.96 | $2.05 | $1.85 | $1.94 | $1.94 | 38,051 |
2020-03-27 | $1.99 | $1.99 | $1.69 | $1.96 | $1.91 | 55,600 |
2020-03-26 | $1.89 | $2.09 | $1.82 | $1.99 | $1.94 | 43,844 |
2020-03-25 | $1.90 | $1.93 | $1.60 | $1.80 | $1.75 | 83,601 |
2020-03-24 | $1.45 | $1.67 | $1.40 | $1.60 | $1.56 | 159,100 |
2020-03-23 | $1.61 | $1.61 | $1.35 | $1.37 | $1.34 | 107,852 |
2020-03-20 | $2.33 | $2.46 | $1.28 | $1.52 | $1.48 | 312,622 |
2020-03-19 | $2.15 | $2.33 | $2.04 | $2.26 | $2.20 | 166,198 |
2020-03-18 | $2.60 | $2.60 | $2.05 | $2.16 | $2.11 | 53,950 |
2020-03-17 | $2.58 | $2.69 | $2.53 | $2.59 | $2.52 | 30,295 |
2020-03-16 | $2.48 | $2.57 | $2.24 | $2.53 | $2.47 | 41,762 |
2020-03-13 | $2.57 | $2.59 | $2.50 | $2.50 | $2.44 | 33,412 |
2020-03-12 | $2.77 | $3.00 | $2.45 | $2.50 | $2.44 | 63,048 |
2020-03-11 | $3.10 | $3.10 | $3.00 | $3.03 | $2.95 | 14,138 |
2020-03-10 | $3.19 | $3.19 | $3.05 | $3.11 | $3.03 | 22,708 |
2020-03-09 | $3.18 | $3.20 | $3.10 | $3.15 | $3.07 | 27,150 |
2020-03-06 | $3.63 | $3.63 | $3.21 | $3.24 | $3.16 | 157,385 |
2020-03-05 | $3.31 | $3.64 | $3.19 | $3.64 | $3.55 | 37,482 |
2020-03-04 | $3.21 | $3.34 | $3.17 | $3.33 | $3.25 | 25,277 |
2020-03-03 | $3.17 | $3.31 | $3.17 | $3.31 | $3.23 | 13,530 |
2020-03-02 | $3.15 | $3.25 | $3.13 | $3.15 | $3.07 | 48,069 |
2020-02-28 | $3.11 | $3.20 | $3.00 | $3.11 | $3.03 | 69,543 |
2020-02-27 | $3.25 | $3.27 | $3.11 | $3.20 | $3.11 | 23,258 |
2020-02-26 | $3.45 | $3.48 | $3.22 | $3.29 | $3.21 | 38,831 |
2020-02-25 | $3.57 | $3.60 | $3.45 | $3.46 | $3.37 | 31,925 |
2020-02-24 | $3.82 | $3.87 | $3.42 | $3.42 | $3.33 | 74,832 |
2020-02-21 | $3.87 | $3.93 | $3.87 | $3.88 | $3.78 | 6,580 |
2020-02-20 | $3.83 | $3.97 | $3.83 | $3.88 | $3.78 | 21,566 |
2020-02-19 | $3.96 | $3.96 | $3.81 | $3.84 | $3.74 | 36,273 |
2020-02-18 | $3.99 | $4.00 | $3.85 | $3.85 | $3.76 | 42,377 |
2020-02-14 | $4.04 | $4.04 | $3.92 | $4.00 | $3.90 | 32,404 |
2020-02-13 | $3.95 | $4.05 | $3.95 | $4.04 | $3.94 | 37,110 |
2020-02-12 | $3.98 | $3.98 | $3.86 | $3.94 | $3.84 | 22,359 |
2020-02-11 | $4.00 | $4.00 | $3.86 | $3.94 | $3.84 | 26,717 |
2020-02-10 | $3.95 | $4.09 | $3.86 | $3.90 | $3.80 | 37,995 |
2020-02-07 | $3.86 | $3.97 | $3.86 | $3.90 | $3.80 | 26,508 |
2020-02-06 | $4.01 | $4.04 | $3.82 | $3.86 | $3.76 | 18,584 |
2020-02-05 | $3.91 | $3.98 | $3.87 | $3.94 | $3.84 | 26,289 |
2020-02-04 | $4.10 | $4.15 | $3.84 | $3.88 | $3.79 | 56,715 |
2020-02-03 | $3.85 | $4.07 | $3.74 | $4.02 | $3.92 | 75,353 |
2020-01-31 | $3.80 | $3.80 | $3.71 | $3.80 | $3.70 | 26,720 |
2020-01-30 | $3.89 | $3.89 | $3.74 | $3.84 | $3.74 | 30,889 |
2020-01-29 | $3.77 | $3.98 | $3.77 | $3.88 | $3.78 | 50,910 |
2020-01-28 | $3.54 | $3.73 | $3.52 | $3.72 | $3.63 | 47,584 |
2020-01-27 | $3.66 | $3.66 | $3.50 | $3.54 | $3.45 | 30,099 |
2020-01-24 | $3.67 | $3.67 | $3.52 | $3.65 | $3.56 | 30,390 |
2020-01-23 | $3.78 | $3.85 | $3.61 | $3.64 | $3.55 | 45,682 |
2020-01-22 | $3.49 | $3.84 | $3.47 | $3.75 | $3.66 | 128,427 |
2020-01-21 | $3.35 | $3.48 | $3.31 | $3.43 | $3.34 | 32,805 |
2020-01-17 | $3.31 | $3.37 | $3.29 | $3.36 | $3.28 | 8,516 |
2020-01-16 | $3.34 | $3.38 | $3.30 | $3.31 | $3.23 | 20,403 |
2020-01-15 | $3.26 | $3.31 | $3.25 | $3.30 | $3.22 | 28,795 |
2020-01-14 | $3.22 | $3.27 | $3.19 | $3.27 | $3.19 | 18,091 |
2020-01-13 | $3.20 | $3.22 | $3.16 | $3.18 | $3.10 | 17,746 |
2020-01-10 | $3.21 | $3.29 | $3.15 | $3.16 | $3.08 | 20,422 |
2020-01-09 | $3.28 | $3.40 | $3.20 | $3.20 | $3.12 | 41,776 |
2020-01-08 | $3.32 | $3.45 | $3.26 | $3.31 | $3.23 | 32,568 |
2020-01-07 | $3.20 | $3.30 | $3.16 | $3.30 | $3.22 | 37,389 |
2020-01-06 | $3.15 | $3.18 | $3.10 | $3.14 | $3.06 | 14,900 |
2020-01-03 | $3.15 | $3.20 | $3.12 | $3.13 | $3.05 | 26,205 |
2020-01-02 | $3.09 | $3.17 | $3.09 | $3.14 | $3.06 | 15,620 |
2019-12-31 | $3.12 | $3.18 | $3.09 | $3.09 | $3.01 | 37,479 |
2019-12-30 | $3.08 | $3.13 | $3.00 | $3.11 | $3.03 | 22,869 |
2019-12-27 | $3.06 | $3.15 | $3.06 | $3.10 | $2.97 | 44,166 |
2019-12-26 | $3.08 | $3.15 | $3.04 | $3.09 | $2.96 | 50,533 |
2019-12-24 | $3.08 | $3.08 | $3.04 | $3.05 | $2.93 | 24,817 |
2019-12-23 | $3.02 | $3.05 | $3.00 | $3.04 | $2.91 | 24,985 |
2019-12-20 | $2.90 | $3.02 | $2.89 | $3.00 | $2.88 | 59,305 |
2019-12-19 | $2.88 | $2.95 | $2.85 | $2.93 | $2.81 | 43,132 |
2019-12-18 | $2.96 | $2.96 | $2.83 | $2.87 | $2.76 | 66,535 |
2019-12-17 | $3.00 | $3.00 | $2.90 | $2.95 | $2.83 | 65,146 |
2019-12-16 | $3.02 | $3.02 | $2.95 | $3.00 | $2.88 | 12,523 |
2019-12-13 | $3.03 | $3.06 | $2.98 | $2.99 | $2.87 | 12,903 |
2019-12-12 | $2.99 | $3.03 | $2.97 | $3.03 | $2.91 | 5,665 |
2019-12-11 | $3.00 | $3.00 | $2.95 | $2.98 | $2.86 | 9,881 |
2019-12-10 | $3.04 | $3.04 | $2.94 | $2.97 | $2.85 | 17,086 |
2019-12-09 | $3.03 | $3.08 | $3.03 | $3.03 | $2.91 | 16,704 |
2019-12-06 | $3.02 | $3.04 | $3.01 | $3.02 | $2.90 | 10,169 |
2019-12-05 | $2.98 | $3.01 | $2.94 | $3.01 | $2.89 | 10,301 |
2019-12-04 | $2.87 | $2.98 | $2.85 | $2.96 | $2.84 | 36,208 |
2019-12-03 | $2.84 | $2.87 | $2.82 | $2.87 | $2.75 | 22,021 |
2019-12-02 | $2.83 | $2.88 | $2.83 | $2.83 | $2.72 | 34,245 |
2019-11-29 | $2.85 | $2.85 | $2.82 | $2.84 | $2.72 | 17,890 |
2019-11-27 | $2.95 | $2.98 | $2.82 | $2.82 | $2.71 | 67,987 |
2019-11-26 | $3.01 | $3.02 | $2.92 | $2.95 | $2.83 | 42,993 |
2019-11-25 | $2.90 | $3.01 | $2.90 | $3.00 | $2.88 | 16,392 |
2019-11-22 | $2.91 | $2.96 | $2.87 | $2.90 | $2.78 | 24,174 |
2019-11-21 | $2.89 | $2.95 | $2.86 | $2.93 | $2.81 | 9,205 |
2019-11-20 | $2.98 | $3.00 | $2.87 | $2.90 | $2.78 | 15,365 |
2019-11-19 | $2.93 | $2.96 | $2.90 | $2.96 | $2.84 | 16,076 |
2019-11-18 | $3.03 | $3.03 | $2.95 | $2.96 | $2.84 | 23,466 |
2019-11-15 | $3.00 | $3.06 | $2.95 | $3.02 | $2.89 | 21,772 |
2019-11-14 | $2.93 | $2.97 | $2.91 | $2.96 | $2.84 | 23,541 |
2019-11-13 | $2.91 | $2.95 | $2.87 | $2.93 | $2.81 | 24,599 |
2019-11-12 | $2.95 | $2.95 | $2.92 | $2.93 | $2.81 | 24,753 |
2019-11-11 | $2.82 | $2.95 | $2.82 | $2.93 | $2.81 | 17,736 |
2019-11-08 | $2.90 | $2.95 | $2.81 | $2.82 | $2.71 | 50,335 |
2019-11-07 | $2.88 | $2.95 | $2.80 | $2.90 | $2.78 | 54,399 |
2019-11-06 | $2.90 | $2.90 | $2.80 | $2.85 | $2.73 | 48,308 |
2019-11-05 | $2.85 | $2.93 | $2.85 | $2.92 | $2.80 | 12,654 |
2019-11-04 | $2.85 | $2.89 | $2.83 | $2.87 | $2.75 | 24,708 |
2019-11-01 | $2.85 | $2.90 | $2.84 | $2.84 | $2.72 | 32,141 |
2019-10-31 | $2.86 | $2.90 | $2.85 | $2.88 | $2.76 | 20,083 |
2019-10-30 | $2.89 | $2.90 | $2.85 | $2.86 | $2.74 | 32,313 |
2019-10-29 | $2.90 | $2.95 | $2.87 | $2.87 | $2.75 | 46,720 |
2019-10-28 | $2.92 | $2.99 | $2.90 | $2.90 | $2.78 | 11,704 |
2019-10-25 | $2.96 | $2.99 | $2.92 | $2.93 | $2.81 | 13,622 |
2019-10-24 | $2.93 | $2.98 | $2.91 | $2.98 | $2.86 | 16,424 |
2019-10-23 | $2.93 | $2.98 | $2.90 | $2.90 | $2.78 | 7,332 |
2019-10-22 | $3.00 | $3.00 | $2.89 | $2.91 | $2.79 | 17,054 |
2019-10-21 | $2.95 | $3.00 | $2.95 | $2.96 | $2.84 | 30,803 |
2019-10-18 | $2.94 | $2.94 | $2.92 | $2.94 | $2.82 | 16,283 |
2019-10-17 | $2.94 | $2.96 | $2.90 | $2.93 | $2.81 | 14,148 |
2019-10-16 | $2.90 | $2.96 | $2.89 | $2.93 | $2.81 | 43,998 |
2019-10-15 | $2.93 | $2.93 | $2.89 | $2.90 | $2.78 | 14,277 |
2019-10-14 | $2.93 | $2.98 | $2.90 | $2.94 | $2.82 | 8,344 |
2019-10-11 | $2.90 | $2.95 | $2.89 | $2.90 | $2.78 | 14,334 |
2019-10-10 | $2.91 | $2.93 | $2.88 | $2.91 | $2.79 | 19,896 |
2019-10-09 | $2.90 | $2.92 | $2.88 | $2.88 | $2.76 | 14,151 |
2019-10-08 | $2.91 | $2.94 | $2.88 | $2.92 | $2.80 | 29,660 |
2019-10-07 | $2.98 | $2.98 | $2.90 | $2.90 | $2.78 | 39,855 |
2019-10-04 | $2.99 | $3.03 | $2.96 | $2.96 | $2.84 | 23,378 |
2019-10-03 | $3.01 | $3.02 | $2.99 | $3.00 | $2.88 | 16,299 |
2019-10-02 | $3.04 | $3.07 | $3.00 | $3.00 | $2.88 | 20,295 |
2019-10-01 | $3.08 | $3.10 | $3.06 | $3.09 | $2.96 | 8,208 |
2019-09-30 | $3.04 | $3.10 | $2.99 | $3.10 | $2.97 | 25,047 |
2019-09-27 | $3.08 | $3.08 | $3.03 | $3.07 | $2.95 | 26,207 |
2019-09-26 | $3.12 | $3.14 | $3.08 | $3.13 | $2.95 | 16,620 |
2019-09-25 | $3.14 | $3.14 | $3.11 | $3.13 | $2.95 | 7,396 |
2019-09-24 | $3.09 | $3.14 | $3.05 | $3.07 | $2.90 | 30,042 |
2019-09-23 | $3.07 | $3.10 | $3.05 | $3.08 | $2.91 | 17,937 |
2019-09-20 | $3.05 | $3.18 | $3.02 | $3.06 | $2.89 | 57,639 |
2019-09-19 | $3.14 | $3.18 | $3.05 | $3.06 | $2.89 | 38,806 |
2019-09-18 | $3.13 | $3.18 | $3.12 | $3.14 | $2.96 | 32,379 |
2019-09-17 | $3.12 | $3.18 | $3.09 | $3.15 | $2.97 | 44,386 |
2019-09-16 | $3.07 | $3.13 | $3.04 | $3.06 | $2.89 | 22,858 |
2019-09-13 | $3.07 | $3.09 | $3.01 | $3.05 | $2.88 | 13,718 |
2019-09-12 | $3.06 | $3.10 | $3.06 | $3.08 | $2.91 | 8,700 |
2019-09-11 | $3.08 | $3.13 | $3.03 | $3.03 | $2.86 | 5,382 |
2019-09-10 | $3.05 | $3.14 | $3.05 | $3.06 | $2.89 | 21,837 |
2019-09-09 | $3.00 | $3.03 | $3.00 | $3.03 | $2.86 | 15,618 |
2019-09-06 | $2.96 | $2.99 | $2.95 | $2.98 | $2.81 | 14,092 |
2019-09-05 | $3.00 | $3.04 | $2.92 | $2.96 | $2.79 | 49,951 |
2019-09-04 | $3.03 | $3.05 | $2.99 | $3.01 | $2.84 | 36,810 |
2019-09-03 | $3.05 | $3.07 | $3.02 | $3.02 | $2.85 | 8,249 |
2019-08-30 | $3.08 | $3.12 | $3.03 | $3.05 | $2.88 | 8,958 |
2019-08-29 | $2.95 | $3.20 | $2.95 | $3.09 | $2.92 | 23,075 |
2019-08-28 | $3.08 | $3.08 | $3.01 | $3.05 | $2.88 | 12,350 |
2019-08-27 | $3.03 | $3.15 | $3.01 | $3.08 | $2.91 | 29,270 |
2019-08-26 | $3.14 | $3.15 | $3.03 | $3.03 | $2.86 | 24,523 |
2019-08-23 | $3.20 | $3.37 | $3.14 | $3.14 | $2.96 | 46,269 |
2019-08-22 | $3.22 | $3.27 | $3.18 | $3.21 | $3.03 | 6,722 |
2019-08-21 | $3.24 | $3.28 | $3.18 | $3.18 | $3.00 | 17,233 |
2019-08-20 | $3.22 | $3.30 | $3.22 | $3.23 | $3.05 | 19,918 |
2019-08-19 | $3.31 | $3.48 | $3.19 | $3.24 | $3.06 | 19,535 |
2019-08-16 | $3.18 | $3.28 | $3.18 | $3.25 | $3.07 | 19,007 |
2019-08-15 | $3.19 | $3.29 | $3.14 | $3.15 | $2.97 | 35,090 |
2019-08-14 | $3.26 | $3.29 | $3.13 | $3.22 | $3.04 | 61,711 |
2019-08-13 | $3.42 | $3.48 | $3.27 | $3.29 | $3.11 | 45,341 |
2019-08-12 | $3.40 | $3.48 | $3.33 | $3.42 | $3.22 | 34,492 |
2019-08-09 | $3.35 | $3.48 | $3.33 | $3.45 | $3.26 | 23,334 |
2019-08-08 | $3.37 | $3.40 | $3.27 | $3.35 | $3.16 | 85,258 |
2019-08-07 | $3.27 | $3.36 | $3.25 | $3.28 | $3.10 | 53,530 |
2019-08-06 | $3.22 | $3.36 | $3.22 | $3.30 | $3.12 | 30,615 |
2019-08-05 | $3.23 | $3.24 | $3.11 | $3.21 | $3.03 | 62,009 |
2019-08-02 | $3.22 | $3.25 | $3.12 | $3.15 | $2.97 | 38,982 |
2019-08-01 | $3.25 | $3.28 | $3.20 | $3.21 | $3.03 | 12,897 |
2019-07-31 | $3.27 | $3.29 | $3.25 | $3.25 | $3.07 | 24,859 |
2019-07-30 | $3.22 | $3.27 | $3.15 | $3.26 | $3.08 | 34,064 |
2019-07-29 | $3.28 | $3.30 | $3.19 | $3.19 | $3.01 | 18,466 |
2019-07-26 | $3.20 | $3.28 | $3.20 | $3.25 | $3.07 | 9,867 |
2019-07-25 | $3.21 | $3.23 | $3.18 | $3.20 | $3.02 | 30,323 |
2019-07-24 | $3.14 | $3.23 | $3.10 | $3.21 | $3.03 | 15,976 |
2019-07-23 | $3.14 | $3.17 | $3.10 | $3.15 | $2.97 | 9,592 |
2019-07-22 | $3.09 | $3.17 | $3.08 | $3.10 | $2.93 | 39,244 |
2019-07-19 | $3.17 | $3.17 | $3.05 | $3.07 | $2.90 | 28,088 |
2019-07-18 | $3.11 | $3.14 | $3.06 | $3.07 | $2.90 | 47,016 |
2019-07-17 | $3.21 | $3.26 | $3.11 | $3.11 | $2.94 | 27,655 |
2019-07-16 | $3.23 | $3.26 | $3.21 | $3.21 | $3.03 | 7,667 |
2019-07-15 | $3.15 | $3.25 | $3.15 | $3.23 | $3.05 | 19,722 |
2019-07-12 | $3.19 | $3.22 | $3.13 | $3.14 | $2.96 | 8,656 |
2019-07-11 | $3.23 | $3.25 | $3.20 | $3.20 | $3.02 | 18,994 |
2019-07-10 | $3.13 | $3.21 | $3.10 | $3.20 | $3.02 | 38,229 |
2019-07-09 | $3.25 | $3.29 | $3.13 | $3.13 | $2.95 | 13,948 |
2019-07-08 | $3.10 | $3.29 | $3.10 | $3.25 | $3.07 | 29,992 |
2019-07-05 | $3.11 | $3.21 | $3.09 | $3.11 | $2.94 | 25,371 |
2019-07-03 | $3.30 | $3.31 | $3.15 | $3.15 | $2.97 | 6,986 |
2019-07-02 | $3.35 | $3.37 | $3.22 | $3.24 | $3.06 | 84,906 |
2019-07-01 | $3.30 | $3.50 | $3.25 | $3.30 | $3.12 | 66,200 |
2019-06-28 | $3.11 | $3.27 | $3.04 | $3.22 | $3.04 | 885,836 |
2019-06-27 | $3.05 | $3.19 | $3.05 | $3.10 | $2.93 | 42,768 |
2019-06-26 | $3.02 | $3.14 | $3.00 | $3.05 | $2.83 | 81,441 |
2019-06-25 | $3.04 | $3.05 | $3.00 | $3.00 | $2.79 | 31,462 |
2019-06-24 | $3.07 | $3.10 | $3.02 | $3.02 | $2.81 | 73,848 |
2019-06-21 | $3.00 | $3.13 | $3.00 | $3.02 | $2.81 | 45,438 |
2019-06-20 | $3.07 | $3.16 | $3.01 | $3.02 | $2.81 | 47,583 |
2019-06-19 | $3.08 | $3.12 | $3.01 | $3.03 | $2.82 | 31,155 |
2019-06-18 | $3.01 | $3.14 | $3.00 | $3.03 | $2.82 | 27,136 |
2019-06-17 | $3.09 | $3.15 | $3.00 | $3.00 | $2.79 | 61,355 |
2019-06-14 | $3.11 | $3.19 | $3.08 | $3.08 | $2.86 | 27,746 |
2019-06-13 | $3.05 | $3.20 | $3.05 | $3.13 | $2.91 | 41,537 |
2019-06-12 | $3.18 | $3.23 | $3.04 | $3.05 | $2.83 | 59,963 |
2019-06-11 | $3.19 | $3.19 | $3.06 | $3.18 | $2.95 | 52,726 |
2019-06-10 | $3.43 | $3.43 | $3.18 | $3.19 | $2.96 | 73,891 |
2019-06-07 | $3.33 | $3.38 | $3.33 | $3.34 | $3.10 | 19,383 |
2019-06-06 | $3.26 | $3.35 | $3.12 | $3.33 | $3.09 | 26,293 |
2019-06-05 | $3.34 | $3.41 | $3.23 | $3.27 | $3.04 | 23,052 |
2019-06-04 | $3.22 | $3.45 | $3.18 | $3.35 | $3.11 | 22,466 |
2019-06-03 | $3.17 | $3.23 | $3.10 | $3.18 | $2.95 | 32,291 |
2019-05-31 | $3.29 | $3.36 | $3.01 | $3.17 | $2.95 | 145,599 |
2019-05-30 | $3.41 | $3.48 | $3.30 | $3.31 | $3.08 | 50,257 |
2019-05-29 | $3.57 | $3.64 | $3.39 | $3.40 | $3.16 | 36,065 |
2019-05-28 | $3.64 | $3.66 | $3.58 | $3.60 | $3.34 | 28,647 |
2019-05-24 | $3.61 | $3.69 | $3.61 | $3.64 | $3.38 | 32,114 |
2019-05-23 | $3.72 | $3.77 | $3.60 | $3.60 | $3.34 | 31,988 |
2019-05-22 | $3.94 | $4.02 | $3.72 | $3.76 | $3.49 | 28,342 |
2019-05-21 | $3.81 | $4.00 | $3.73 | $3.97 | $3.69 | 90,709 |
2019-05-20 | $3.76 | $3.81 | $3.71 | $3.81 | $3.54 | 21,817 |
2019-05-17 | $3.69 | $3.82 | $3.69 | $3.78 | $3.51 | 39,479 |
2019-05-16 | $3.70 | $3.73 | $3.65 | $3.69 | $3.43 | 42,027 |
2019-05-15 | $3.57 | $3.63 | $3.50 | $3.63 | $3.37 | 20,522 |
2019-05-14 | $3.52 | $3.63 | $3.49 | $3.60 | $3.34 | 28,859 |
2019-05-13 | $3.60 | $3.65 | $3.47 | $3.55 | $3.30 | 44,544 |
2019-05-10 | $3.61 | $3.65 | $3.52 | $3.61 | $3.35 | 81,908 |
2019-05-09 | $3.74 | $3.77 | $3.56 | $3.57 | $3.32 | 67,567 |
2019-05-08 | $3.70 | $3.86 | $3.66 | $3.77 | $3.50 | 29,824 |
2019-05-07 | $3.80 | $3.87 | $3.70 | $3.74 | $3.47 | 64,357 |
2019-05-06 | $3.67 | $3.81 | $3.67 | $3.81 | $3.54 | 20,319 |
2019-05-03 | $3.78 | $3.82 | $3.64 | $3.75 | $3.48 | 26,901 |
2019-05-02 | $3.97 | $3.97 | $3.64 | $3.80 | $3.53 | 43,173 |
2019-05-01 | $3.72 | $3.85 | $3.69 | $3.84 | $3.57 | 39,813 |
2019-04-30 | $3.81 | $3.81 | $3.60 | $3.67 | $3.41 | 38,672 |
2019-04-29 | $3.64 | $3.87 | $3.64 | $3.81 | $3.54 | 36,220 |
2019-04-26 | $3.53 | $3.65 | $3.53 | $3.63 | $3.37 | 22,466 |
2019-04-25 | $3.60 | $3.64 | $3.50 | $3.52 | $3.27 | 35,043 |
2019-04-24 | $3.68 | $3.71 | $3.60 | $3.61 | $3.35 | 85,438 |
2019-04-23 | $3.96 | $3.96 | $3.66 | $3.70 | $3.44 | 43,726 |
2019-04-22 | $3.94 | $3.94 | $3.80 | $3.81 | $3.54 | 28,994 |
2019-04-18 | $4.04 | $4.04 | $3.81 | $3.90 | $3.62 | 42,008 |
2019-04-17 | $3.97 | $4.15 | $3.89 | $4.06 | $3.77 | 63,611 |
2019-04-16 | $3.75 | $3.78 | $3.70 | $3.70 | $3.44 | 21,078 |
2019-04-15 | $3.80 | $3.84 | $3.72 | $3.76 | $3.49 | 48,275 |
2019-04-12 | $3.83 | $3.88 | $3.75 | $3.76 | $3.49 | 30,380 |
2019-04-11 | $3.88 | $3.98 | $3.79 | $3.81 | $3.54 | 43,657 |
2019-04-10 | $3.81 | $3.90 | $3.79 | $3.89 | $3.61 | 13,249 |
2019-04-09 | $3.98 | $4.03 | $3.79 | $3.80 | $3.53 | 12,760 |
2019-04-08 | $3.82 | $4.04 | $3.79 | $3.98 | $3.70 | 38,416 |
2019-04-05 | $3.92 | $3.92 | $3.77 | $3.78 | $3.51 | 77,499 |
2019-04-04 | $3.76 | $3.97 | $3.76 | $3.93 | $3.65 | 57,655 |
2019-04-03 | $3.94 | $3.94 | $3.75 | $3.75 | $3.48 | 120,820 |
2019-04-02 | $3.98 | $3.99 | $3.80 | $3.89 | $3.61 | 48,333 |
2019-04-01 | $4.04 | $4.04 | $3.91 | $3.95 | $3.67 | 34,320 |
2019-03-29 | $4.01 | $4.10 | $3.96 | $3.98 | $3.70 | 51,525 |
2019-03-28 | $3.89 | $4.05 | $3.84 | $3.98 | $3.69 | 40,288 |
2019-03-27 | $3.97 | $3.98 | $3.82 | $3.87 | $3.55 | 46,997 |
2019-03-26 | $3.95 | $4.04 | $3.77 | $3.97 | $3.64 | 45,300 |
2019-03-25 | $3.85 | $3.88 | $3.81 | $3.83 | $3.51 | 20,685 |
2019-03-22 | $3.94 | $3.97 | $3.81 | $3.81 | $3.50 | 26,116 |
2019-03-21 | $3.90 | $4.00 | $3.90 | $3.95 | $3.62 | 23,843 |
2019-03-20 | $4.02 | $4.08 | $3.83 | $3.90 | $3.58 | 34,390 |
2019-03-19 | $4.08 | $4.12 | $3.96 | $3.97 | $3.64 | 24,326 |
2019-03-18 | $4.05 | $4.12 | $4.05 | $4.09 | $3.75 | 15,432 |
2019-03-15 | $4.09 | $4.15 | $3.97 | $4.03 | $3.70 | 51,859 |
2019-03-14 | $4.10 | $4.13 | $4.02 | $4.08 | $3.74 | 25,970 |
2019-03-13 | $4.23 | $4.25 | $4.07 | $4.12 | $3.78 | 28,831 |
2019-03-12 | $4.31 | $4.45 | $4.18 | $4.23 | $3.88 | 21,646 |
2019-03-11 | $4.25 | $4.45 | $4.25 | $4.42 | $4.06 | 17,117 |
2019-03-08 | $4.25 | $4.33 | $4.05 | $4.26 | $3.91 | 24,935 |
2019-03-07 | $4.31 | $4.44 | $4.21 | $4.26 | $3.91 | 41,376 |
2019-03-06 | $4.37 | $4.44 | $4.22 | $4.28 | $3.93 | 39,242 |
2019-03-05 | $4.25 | $4.46 | $4.19 | $4.37 | $4.01 | 33,811 |
2019-03-04 | $4.20 | $4.25 | $4.02 | $4.16 | $3.82 | 60,963 |
2019-03-01 | $4.10 | $4.30 | $4.07 | $4.14 | $3.80 | 86,942 |
2019-02-28 | $4.25 | $4.25 | $4.11 | $4.11 | $3.77 | 18,694 |
2019-02-27 | $4.37 | $4.37 | $4.10 | $4.27 | $3.92 | 24,550 |
2019-02-26 | $4.38 | $4.38 | $4.30 | $4.30 | $3.95 | 14,762 |
2019-02-25 | $4.49 | $4.59 | $4.27 | $4.33 | $3.97 | 21,311 |
2019-02-22 | $4.44 | $4.57 | $4.42 | $4.47 | $4.10 | 21,855 |
2019-02-21 | $4.46 | $4.55 | $4.40 | $4.43 | $4.06 | 7,382 |
2019-02-20 | $4.58 | $4.60 | $4.39 | $4.47 | $4.10 | 25,097 |
2019-02-19 | $4.43 | $4.69 | $4.43 | $4.53 | $4.16 | 27,796 |
2019-02-15 | $4.48 | $4.74 | $4.34 | $4.38 | $4.02 | 19,970 |
2019-02-14 | $4.46 | $4.57 | $4.37 | $4.44 | $4.07 | 18,406 |
2019-02-13 | $4.25 | $4.54 | $4.23 | $4.46 | $4.09 | 32,265 |
2019-02-12 | $4.17 | $4.38 | $4.10 | $4.22 | $3.87 | 57,564 |
2019-02-11 | $4.50 | $4.50 | $4.04 | $4.39 | $4.03 | 37,731 |
2019-02-08 | $4.09 | $4.31 | $4.00 | $4.00 | $3.67 | 33,747 |
2019-02-07 | $4.26 | $4.30 | $4.06 | $4.12 | $3.78 | 20,602 |
2019-02-06 | $4.53 | $4.54 | $4.22 | $4.30 | $3.95 | 27,738 |
2019-02-05 | $4.48 | $4.55 | $4.35 | $4.39 | $4.03 | 11,648 |
2019-02-04 | $4.37 | $4.49 | $4.32 | $4.46 | $4.09 | 20,672 |
2019-02-01 | $4.51 | $4.61 | $4.34 | $4.42 | $4.06 | 14,062 |
2019-01-31 | $4.62 | $4.82 | $4.50 | $4.52 | $4.15 | 24,718 |
2019-01-30 | $4.59 | $4.95 | $4.58 | $4.62 | $4.24 | 31,699 |
2019-01-29 | $4.61 | $4.74 | $4.52 | $4.53 | $4.16 | 15,291 |
2019-01-28 | $4.70 | $4.77 | $4.59 | $4.68 | $4.29 | 32,495 |
2019-01-25 | $4.62 | $4.86 | $4.55 | $4.76 | $4.36 | 19,549 |
2019-01-24 | $4.58 | $4.71 | $4.31 | $4.60 | $4.22 | 21,186 |
2019-01-23 | $4.60 | $4.69 | $4.41 | $4.57 | $4.19 | 33,549 |
2019-01-22 | $4.86 | $4.86 | $4.50 | $4.57 | $4.19 | 18,370 |
2019-01-18 | $4.57 | $4.77 | $4.39 | $4.76 | $4.37 | 33,203 |
2019-01-17 | $4.43 | $4.62 | $4.40 | $4.55 | $4.17 | 15,736 |
2019-01-16 | $4.52 | $4.56 | $4.35 | $4.44 | $4.07 | 24,449 |
2019-01-15 | $4.70 | $5.02 | $4.43 | $4.52 | $4.15 | 37,846 |
2019-01-14 | $4.92 | $5.12 | $4.46 | $4.86 | $4.46 | 61,853 |
2019-01-11 | $4.55 | $4.75 | $4.40 | $4.69 | $4.30 | 20,406 |
2019-01-10 | $4.65 | $4.65 | $4.45 | $4.55 | $4.17 | 21,065 |
2019-01-09 | $4.64 | $4.80 | $4.55 | $4.75 | $4.36 | 32,017 |
2019-01-08 | $4.67 | $4.86 | $4.55 | $4.59 | $4.21 | 25,843 |
2019-01-07 | $4.49 | $4.84 | $4.45 | $4.59 | $4.21 | 62,772 |
2019-01-04 | $4.12 | $4.72 | $3.97 | $4.39 | $4.03 | 140,257 |
2019-01-03 | $4.10 | $4.19 | $4.01 | $4.09 | $3.75 | 27,523 |
2019-01-02 | $3.71 | $4.17 | $3.60 | $4.17 | $3.83 | 48,257 |
2018-12-31 | $3.53 | $3.77 | $3.50 | $3.75 | $3.44 | 71,471 |
2018-12-28 | $3.36 | $3.59 | $3.31 | $3.53 | $3.24 | 106,417 |
2018-12-27 | $3.25 | $3.47 | $3.25 | $3.41 | $3.09 | 119,722 |
2018-12-26 | $3.65 | $3.71 | $3.25 | $3.25 | $2.94 | 104,324 |
2018-12-24 | $3.65 | $3.92 | $3.60 | $3.63 | $3.28 | 53,771 |
2018-12-21 | $3.90 | $4.15 | $3.63 | $3.65 | $3.30 | 151,901 |
2018-12-20 | $3.89 | $4.06 | $3.84 | $3.92 | $3.55 | 24,836 |
2018-12-19 | $4.00 | $4.42 | $3.86 | $3.89 | $3.52 | 25,261 |
2018-12-18 | $3.84 | $4.07 | $3.80 | $3.94 | $3.56 | 43,277 |
2018-12-17 | $4.25 | $4.51 | $3.80 | $3.85 | $3.48 | 44,883 |
2018-12-14 | $4.30 | $4.52 | $3.92 | $4.21 | $3.81 | 36,389 |
2018-12-13 | $4.60 | $4.69 | $4.28 | $4.37 | $3.95 | 21,380 |
2018-12-12 | $4.75 | $4.90 | $4.54 | $4.60 | $4.16 | 33,755 |
2018-12-11 | $4.77 | $4.89 | $4.62 | $4.66 | $4.22 | 9,587 |
2018-12-10 | $4.79 | $4.90 | $4.56 | $4.72 | $4.27 | 18,036 |
2018-12-07 | $4.78 | $4.90 | $4.74 | $4.78 | $4.32 | 24,249 |
2018-12-06 | $4.99 | $5.20 | $4.61 | $4.76 | $4.31 | 73,512 |
2018-12-04 | $4.90 | $5.06 | $4.80 | $4.99 | $4.51 | 29,475 |
2018-12-03 | $5.24 | $5.24 | $4.80 | $4.90 | $4.43 | 58,265 |
2018-11-30 | $5.28 | $5.36 | $5.12 | $5.14 | $4.65 | 15,209 |
2018-11-29 | $5.23 | $5.62 | $5.23 | $5.33 | $4.82 | 11,144 |
2018-11-28 | $5.24 | $5.41 | $5.12 | $5.24 | $4.74 | 29,693 |
2018-11-27 | $5.25 | $5.77 | $5.22 | $5.23 | $4.73 | 16,329 |
2018-11-26 | $5.81 | $5.83 | $5.17 | $5.22 | $4.72 | 73,569 |
2018-11-23 | $5.74 | $5.88 | $5.50 | $5.78 | $5.23 | 15,167 |
2018-11-21 | $5.33 | $5.61 | $5.21 | $5.60 | $5.07 | 27,567 |
2018-11-20 | $5.51 | $5.51 | $5.18 | $5.33 | $4.82 | 23,659 |
2018-11-19 | $5.70 | $5.86 | $5.50 | $5.53 | $5.00 | 23,280 |
2018-11-16 | $5.76 | $5.90 | $5.53 | $5.77 | $5.22 | 20,321 |
2018-11-15 | $5.88 | $5.99 | $5.75 | $5.83 | $5.27 | 12,789 |
2018-11-14 | $6.02 | $6.02 | $5.80 | $5.89 | $5.33 | 11,144 |
2018-11-13 | $6.11 | $6.11 | $5.90 | $5.99 | $5.42 | 19,831 |
2018-11-12 | $6.33 | $6.33 | $5.94 | $6.05 | $5.47 | 46,941 |
2018-11-09 | $6.46 | $6.55 | $6.26 | $6.35 | $5.75 | 18,668 |
2018-11-08 | $6.65 | $6.69 | $6.41 | $6.49 | $5.87 | 23,580 |
2018-11-07 | $6.76 | $6.76 | $6.58 | $6.66 | $6.03 | 23,009 |
2018-11-06 | $6.83 | $6.83 | $6.54 | $6.73 | $6.09 | 57,110 |
2018-11-05 | $6.60 | $6.82 | $6.50 | $6.71 | $6.07 | 26,625 |
2018-11-02 | $6.20 | $6.90 | $6.20 | $6.61 | $5.98 | 62,280 |
2018-11-01 | $6.71 | $6.89 | $6.71 | $6.87 | $6.21 | 25,514 |
2018-10-31 | $6.72 | $6.90 | $6.61 | $6.67 | $6.03 | 53,552 |
2018-10-30 | $6.41 | $6.68 | $6.35 | $6.65 | $6.02 | 71,167 |
2018-10-29 | $6.73 | $6.73 | $6.32 | $6.43 | $5.82 | 46,006 |
2018-10-26 | $6.45 | $6.72 | $6.20 | $6.61 | $5.98 | 57,586 |
2018-10-25 | $6.44 | $6.53 | $6.40 | $6.51 | $5.89 | 23,734 |
2018-10-24 | $6.82 | $6.95 | $6.40 | $6.40 | $5.79 | 45,303 |
2018-10-23 | $6.92 | $7.05 | $6.64 | $6.81 | $6.16 | 37,871 |
2018-10-22 | $6.50 | $7.05 | $6.50 | $6.98 | $6.32 | 37,910 |
2018-10-19 | $6.69 | $6.69 | $6.49 | $6.52 | $5.90 | 26,715 |
2018-10-18 | $6.60 | $6.80 | $6.33 | $6.68 | $6.04 | 16,385 |
2018-10-17 | $6.41 | $6.66 | $6.38 | $6.61 | $5.98 | 12,466 |
2018-10-16 | $6.29 | $6.59 | $6.20 | $6.42 | $5.81 | 26,514 |
2018-10-15 | $6.46 | $6.59 | $6.19 | $6.26 | $5.66 | 25,200 |
2018-10-12 | $6.64 | $6.64 | $6.08 | $6.35 | $5.75 | 51,201 |
2018-10-11 | $6.31 | $6.63 | $6.31 | $6.53 | $5.91 | 34,304 |
2018-10-10 | $6.70 | $6.70 | $6.31 | $6.31 | $5.71 | 52,809 |
2018-10-09 | $6.85 | $6.89 | $6.55 | $6.73 | $6.09 | 25,398 |
2018-10-08 | $6.76 | $6.76 | $6.30 | $6.73 | $6.09 | 24,269 |
2018-10-05 | $6.88 | $6.88 | $6.45 | $6.56 | $5.94 | 30,244 |
2018-10-04 | $6.92 | $7.17 | $6.75 | $6.83 | $6.18 | 26,607 |
2018-10-03 | $6.84 | $7.06 | $6.75 | $6.94 | $6.28 | 11,903 |
2018-10-02 | $6.73 | $6.91 | $6.73 | $6.83 | $6.18 | 18,463 |
2018-10-01 | $6.85 | $6.85 | $6.68 | $6.74 | $6.10 | 28,739 |
2018-09-28 | $6.90 | $7.00 | $6.80 | $6.90 | $6.24 | 35,367 |
2018-09-27 | $6.75 | $7.00 | $6.60 | $6.90 | $6.24 | 39,808 |
2018-09-26 | $6.70 | $6.85 | $6.60 | $6.75 | $6.06 | 39,794 |
2018-09-25 | $6.65 | $6.75 | $6.60 | $6.70 | $6.02 | 16,889 |
2018-09-24 | $6.60 | $7.00 | $6.60 | $6.70 | $6.02 | 38,432 |
2018-09-21 | $6.90 | $6.90 | $6.55 | $6.55 | $5.88 | 226,325 |
2018-09-20 | $7.00 | $7.10 | $6.90 | $6.90 | $6.20 | 21,749 |
2018-09-19 | $7.10 | $7.10 | $6.90 | $6.95 | $6.24 | 14,727 |
2018-09-18 | $7.02 | $7.15 | $7.02 | $7.10 | $6.38 | 22,435 |
2018-09-17 | $7.00 | $7.35 | $6.97 | $7.15 | $6.42 | 34,981 |
2018-09-14 | $6.90 | $7.10 | $6.82 | $7.05 | $6.33 | 30,925 |
2018-09-13 | $7.05 | $7.25 | $6.83 | $6.90 | $6.20 | 59,401 |
2018-09-12 | $6.95 | $7.10 | $6.70 | $7.10 | $6.38 | 106,150 |
2018-09-11 | $7.00 | $7.05 | $6.80 | $6.95 | $6.24 | 71,505 |
2018-09-10 | $7.70 | $7.70 | $6.85 | $6.98 | $6.27 | 125,899 |
2018-09-07 | $7.50 | $7.70 | $7.45 | $7.70 | $6.92 | 38,524 |
2018-09-06 | $7.85 | $7.85 | $7.45 | $7.55 | $6.78 | 34,689 |
2018-09-05 | $7.80 | $7.90 | $7.50 | $7.80 | $7.01 | 155,142 |
2018-09-04 | $7.65 | $7.85 | $7.60 | $7.80 | $7.01 | 96,251 |
2018-08-31 | $7.50 | $7.60 | $7.35 | $7.55 | $6.78 | 136,868 |
2018-08-30 | $6.95 | $7.50 | $6.95 | $7.50 | $6.74 | 183,383 |
2018-08-29 | $7.25 | $7.35 | $6.80 | $6.90 | $6.20 | 121,184 |
2018-08-28 | $7.05 | $7.20 | $6.80 | $6.90 | $6.20 | 80,612 |
2018-08-27 | $6.70 | $7.00 | $6.70 | $7.00 | $6.29 | 62,075 |
2018-08-24 | $6.75 | $7.00 | $6.50 | $6.65 | $5.97 | 160,844 |
2018-08-23 | $6.85 | $6.85 | $6.65 | $6.75 | $6.06 | 36,919 |
2018-08-22 | $6.75 | $6.90 | $6.60 | $6.88 | $6.18 | 51,314 |
2018-08-21 | $6.60 | $6.85 | $6.60 | $6.75 | $6.06 | 45,319 |
2018-08-20 | $6.70 | $6.75 | $6.55 | $6.55 | $5.88 | 45,879 |
2018-08-17 | $6.50 | $6.80 | $6.45 | $6.70 | $6.02 | 25,287 |
2018-08-16 | $6.30 | $6.75 | $6.00 | $6.55 | $5.88 | 75,371 |
2018-08-15 | $6.60 | $6.60 | $6.15 | $6.25 | $5.61 | 62,100 |
2018-08-14 | $6.75 | $6.80 | $6.55 | $6.60 | $5.93 | 35,234 |
2018-08-13 | $6.85 | $6.90 | $6.75 | $6.80 | $6.11 | 62,049 |
2018-08-10 | $6.80 | $7.05 | $6.60 | $6.85 | $6.15 | 81,123 |
2018-08-09 | $7.00 | $7.15 | $6.80 | $6.80 | $6.11 | 47,635 |
2018-08-08 | $7.25 | $7.25 | $6.85 | $7.05 | $6.33 | 86,996 |
2018-08-07 | $7.45 | $7.45 | $7.20 | $7.25 | $6.51 | 85,656 |
2018-08-06 | $7.25 | $7.40 | $7.20 | $7.35 | $6.60 | 86,140 |
2018-08-03 | $6.75 | $7.35 | $6.40 | $7.20 | $6.47 | 137,370 |
2018-08-02 | $6.20 | $6.75 | $6.10 | $6.70 | $6.02 | 87,388 |
2018-08-01 | $6.40 | $6.50 | $6.10 | $6.25 | $5.61 | 155,683 |
2018-07-31 | $6.80 | $6.93 | $6.35 | $6.45 | $5.79 | 131,929 |
2018-07-30 | $6.85 | $7.00 | $6.55 | $6.80 | $6.11 | 111,638 |
2018-07-27 | $7.40 | $7.40 | $6.70 | $6.83 | $6.13 | 136,650 |
2018-07-26 | $7.35 | $7.45 | $7.10 | $7.35 | $6.60 | 140,394 |
2018-07-25 | $7.30 | $7.35 | $6.90 | $7.30 | $6.56 | 186,503 |
2018-07-24 | $7.25 | $7.60 | $7.00 | $7.35 | $6.60 | 1,429,864 |
2018-07-23 | $9.96 | $9.96 | $8.85 | $8.90 | $7.99 | 133,247 |
2018-07-20 | $10.85 | $10.90 | $10.60 | $10.60 | $9.52 | 3,511 |
2018-07-19 | $10.60 | $11.05 | $10.60 | $10.80 | $9.70 | 9,929 |
2018-07-18 | $10.45 | $10.65 | $10.25 | $10.55 | $9.48 | 7,178 |
2018-07-17 | $10.60 | $10.65 | $10.15 | $10.45 | $9.39 | 24,197 |
2018-07-16 | $11.35 | $11.35 | $10.35 | $10.55 | $9.48 | 38,200 |
2018-07-13 | $10.90 | $11.38 | $10.90 | $11.25 | $10.11 | 2,400 |
2018-07-12 | $11.80 | $11.80 | $11.55 | $11.60 | $10.42 | 1,865 |
2018-07-11 | $11.90 | $12.00 | $11.55 | $11.65 | $10.46 | 3,953 |
2018-07-10 | $11.70 | $12.00 | $11.70 | $11.85 | $10.64 | 6,744 |
2018-07-09 | $11.75 | $11.75 | $11.60 | $11.65 | $10.46 | 4,580 |
2018-07-06 | $11.45 | $12.00 | $11.45 | $11.80 | $10.60 | 8,234 |
2018-07-05 | $11.25 | $11.50 | $11.13 | $11.40 | $10.24 | 10,637 |
2018-07-03 | $10.68 | $11.25 | $10.68 | $11.25 | $10.11 | 3,411 |
2018-07-02 | $11.00 | $11.40 | $10.45 | $10.60 | $9.52 | 23,483 |
2018-06-29 | $11.00 | $11.25 | $10.85 | $11.20 | $10.06 | 9,178 |
2018-06-28 | $11.60 | $11.60 | $11.20 | $11.50 | $10.33 | 10,148 |
2018-06-27 | $11.80 | $12.00 | $10.90 | $11.60 | $10.37 | 7,998 |
2018-06-26 | $10.70 | $12.00 | $10.70 | $11.88 | $10.62 | 7,514 |
2018-06-25 | $11.25 | $11.55 | $11.05 | $11.25 | $10.06 | 8,219 |
2018-06-22 | $11.90 | $12.11 | $10.90 | $11.35 | $10.15 | 49,109 |
2018-06-21 | $11.87 | $12.10 | $11.87 | $11.90 | $10.64 | 3,524 |
2018-06-20 | $11.95 | $12.05 | $11.10 | $12.05 | $10.78 | 4,300 |
2018-06-19 | $12.20 | $12.25 | $11.85 | $11.90 | $10.64 | 7,868 |
2018-06-18 | $12.00 | $12.20 | $12.00 | $12.15 | $10.87 | 9,861 |
2018-06-15 | $11.85 | $12.32 | $11.50 | $12.10 | $10.82 | 26,768 |
2018-06-14 | $11.90 | $11.95 | $11.85 | $11.95 | $10.69 | 7,452 |
2018-06-13 | $11.15 | $11.90 | $11.15 | $11.78 | $10.53 | 10,697 |
2018-06-12 | $11.45 | $11.95 | $11.45 | $11.75 | $10.51 | 5,103 |
2018-06-11 | $11.50 | $11.90 | $11.10 | $11.60 | $10.37 | 7,625 |
2018-06-08 | $11.70 | $11.75 | $11.30 | $11.45 | $10.24 | 11,274 |
2018-06-07 | $11.75 | $11.80 | $11.70 | $11.70 | $10.46 | 5,282 |
2018-06-06 | $11.55 | $11.75 | $10.95 | $11.60 | $10.37 | 9,148 |
2018-06-05 | $10.90 | $11.70 | $10.70 | $11.55 | $10.33 | 5,365 |
2018-06-04 | $11.60 | $11.60 | $11.40 | $11.40 | $10.20 | 6,803 |
2018-06-01 | $11.35 | $11.55 | $11.10 | $11.45 | $10.24 | 8,366 |
2018-05-31 | $11.50 | $11.50 | $11.30 | $11.30 | $10.11 | 4,585 |
2018-05-30 | $12.00 | $12.00 | $11.45 | $11.45 | $10.24 | 16,635 |
2018-05-29 | $10.45 | $12.10 | $10.45 | $12.10 | $10.82 | 24,953 |
2018-05-25 | $10.55 | $10.70 | $10.45 | $10.60 | $9.48 | 6,269 |
2018-05-24 | $10.70 | $10.95 | $10.55 | $10.65 | $9.52 | 4,062 |
2018-05-23 | $10.75 | $10.85 | $10.40 | $10.65 | $9.52 | 7,213 |
2018-05-22 | $11.00 | $11.10 | $10.65 | $10.70 | $9.57 | 8,419 |
2018-05-21 | $11.18 | $11.20 | $10.95 | $11.15 | $9.97 | 4,781 |
2018-05-18 | $11.00 | $11.20 | $10.65 | $11.10 | $9.93 | 18,018 |
2018-05-17 | $10.76 | $10.95 | $10.76 | $10.85 | $9.70 | 4,178 |
2018-05-16 | $11.10 | $11.10 | $10.50 | $10.95 | $9.79 | 12,003 |
2018-05-15 | $10.20 | $10.50 | $10.20 | $10.45 | $9.35 | 9,442 |
2018-05-14 | $10.40 | $10.40 | $10.20 | $10.20 | $9.12 | 5,649 |
2018-05-11 | $10.75 | $10.75 | $10.20 | $10.20 | $9.12 | 14,195 |
2018-05-10 | $10.70 | $10.95 | $10.65 | $10.75 | $9.61 | 6,281 |
2018-05-09 | $11.33 | $11.33 | $10.60 | $10.60 | $9.48 | 12,290 |
2018-05-08 | $11.20 | $11.30 | $10.95 | $11.25 | $10.06 | 3,325 |
2018-05-07 | $10.05 | $11.45 | $10.01 | $11.20 | $10.02 | 4,149 |
2018-05-04 | $11.25 | $11.95 | $11.25 | $11.75 | $10.51 | 7,419 |
2018-05-03 | $11.20 | $11.35 | $11.20 | $11.35 | $10.15 | 1,532 |
2018-05-02 | $11.75 | $11.95 | $11.45 | $11.45 | $10.24 | 4,786 |
2018-05-01 | $11.40 | $11.60 | $10.90 | $11.60 | $10.37 | 4,123 |
2018-04-30 | $12.10 | $12.10 | $11.35 | $11.35 | $10.15 | 7,230 |
2018-04-27 | $11.80 | $12.20 | $11.75 | $11.80 | $10.55 | 20,339 |
2018-04-26 | $11.75 | $12.00 | $11.60 | $11.75 | $10.51 | 15,838 |
2018-04-25 | $11.70 | $11.90 | $11.65 | $11.75 | $10.51 | 12,380 |
2018-04-24 | $11.55 | $11.70 | $11.50 | $11.65 | $10.42 | 5,144 |
2018-04-23 | $11.25 | $11.50 | $11.25 | $11.45 | $10.24 | 1,781 |
2018-04-20 | $11.30 | $11.55 | $11.30 | $11.30 | $10.11 | 7,977 |
2018-04-19 | $11.20 | $11.50 | $11.20 | $11.40 | $10.20 | 8,211 |
2018-04-18 | $10.83 | $11.20 | $10.83 | $11.15 | $9.97 | 12,306 |
2018-04-17 | $10.75 | $11.05 | $10.75 | $11.00 | $9.84 | 7,145 |
2018-04-16 | $10.10 | $10.80 | $10.10 | $10.65 | $9.52 | 9,876 |
2018-04-13 | $10.25 | $10.35 | $10.10 | $10.25 | $9.17 | 6,284 |
2018-04-12 | $10.35 | $10.35 | $10.20 | $10.25 | $9.17 | 6,644 |
2018-04-11 | $10.15 | $10.50 | $10.10 | $10.25 | $9.17 | 9,711 |
2018-04-10 | $10.80 | $10.80 | $10.20 | $10.35 | $9.26 | 15,920 |
2018-04-09 | $10.30 | $10.48 | $10.25 | $10.25 | $9.17 | 16,461 |
2018-04-06 | $10.95 | $11.20 | $10.25 | $10.40 | $9.30 | 26,042 |
2018-04-05 | $10.38 | $10.55 | $10.20 | $10.45 | $9.35 | 20,862 |
2018-04-04 | $10.35 | $10.75 | $9.70 | $10.15 | $9.08 | 17,211 |
2018-04-03 | $10.45 | $10.55 | $10.33 | $10.53 | $9.41 | 12,661 |
2018-04-02 | $10.85 | $10.85 | $10.15 | $10.30 | $9.21 | 6,428 |
2018-03-29 | $11.15 | $11.60 | $11.15 | $11.30 | $10.11 | 41,695 |
2018-03-28 | $10.75 | $11.30 | $10.65 | $11.15 | $9.97 | 20,793 |
2018-03-27 | $10.45 | $11.05 | $10.25 | $10.95 | $9.75 | 18,993 |
2018-03-26 | $9.90 | $10.40 | $9.90 | $10.30 | $9.17 | 17,929 |
2018-03-23 | $10.00 | $10.20 | $9.90 | $9.90 | $8.81 | 14,172 |
2018-03-22 | $10.05 | $10.10 | $9.90 | $10.00 | $8.90 | 9,971 |
2018-03-21 | $10.05 | $10.27 | $10.05 | $10.10 | $8.99 | 7,478 |
2018-03-20 | $10.45 | $10.45 | $10.05 | $10.05 | $8.95 | 6,195 |
2018-03-19 | $10.65 | $10.65 | $10.30 | $10.45 | $9.30 | 3,663 |
2018-03-16 | $10.15 | $10.50 | $10.10 | $10.50 | $9.35 | 24,755 |
2018-03-15 | $10.45 | $10.45 | $10.00 | $10.10 | $8.99 | 17,567 |
2018-03-14 | $10.35 | $10.41 | $10.35 | $10.40 | $9.26 | 14,026 |
2018-03-13 | $10.90 | $10.90 | $10.35 | $10.35 | $9.22 | 18,980 |
2018-03-12 | $11.10 | $11.10 | $10.85 | $10.95 | $9.75 | 13,497 |
2018-03-09 | $10.70 | $11.23 | $10.50 | $11.15 | $9.93 | 15,508 |
2018-03-08 | $10.85 | $10.85 | $10.50 | $10.65 | $9.48 | 4,554 |
2018-03-07 | $11.10 | $11.25 | $10.80 | $10.85 | $9.66 | 7,023 |
2018-03-06 | $10.50 | $11.60 | $10.40 | $11.20 | $9.97 | 20,266 |
2018-03-05 | $10.50 | $10.63 | $10.35 | $10.50 | $9.35 | 12,345 |
2018-03-02 | $10.55 | $10.65 | $10.40 | $10.60 | $9.44 | 8,838 |
2018-03-01 | $10.50 | $10.60 | $10.15 | $10.50 | $9.35 | 17,213 |
2018-02-28 | $10.65 | $11.20 | $10.50 | $10.50 | $9.35 | 18,490 |
2018-02-27 | $11.50 | $11.50 | $10.60 | $10.70 | $9.53 | 31,291 |
2018-02-26 | $11.35 | $12.15 | $11.25 | $11.50 | $10.24 | 22,609 |
2018-02-23 | $11.40 | $11.70 | $10.65 | $11.25 | $10.02 | 15,197 |
2018-02-22 | $11.25 | $11.55 | $10.70 | $11.45 | $10.19 | 31,750 |
2018-02-21 | $11.50 | $11.70 | $11.10 | $11.25 | $10.02 | 15,816 |
2018-02-20 | $12.15 | $12.20 | $11.53 | $11.70 | $10.42 | 19,253 |
2018-02-16 | $12.15 | $12.35 | $12.05 | $12.10 | $10.77 | 7,280 |
2018-02-15 | $12.05 | $12.45 | $12.05 | $12.25 | $10.91 | 25,523 |
2018-02-14 | $12.25 | $12.30 | $12.00 | $12.05 | $10.73 | 18,830 |
2018-02-13 | $12.65 | $12.70 | $12.00 | $12.35 | $11.00 | 11,229 |
2018-02-12 | $12.00 | $12.75 | $12.00 | $12.65 | $11.26 | 51,351 |
2018-02-09 | $12.35 | $12.55 | $12.00 | $12.00 | $10.68 | 7,334 |
2018-02-08 | $12.40 | $12.55 | $12.35 | $12.35 | $11.00 | 4,769 |
2018-02-07 | $12.40 | $12.53 | $12.25 | $12.45 | $11.08 | 9,018 |
2018-02-06 | $12.50 | $12.65 | $12.26 | $12.45 | $11.08 | 10,474 |
2018-02-05 | $12.55 | $12.90 | $12.45 | $12.70 | $11.31 | 21,347 |
2018-02-02 | $12.90 | $12.90 | $12.55 | $12.55 | $11.17 | 6,650 |
2018-02-01 | $12.50 | $13.00 | $12.30 | $13.00 | $11.57 | 7,272 |
2018-01-31 | $12.70 | $12.75 | $12.50 | $12.55 | $11.17 | 8,346 |
2018-01-30 | $13.20 | $13.20 | $12.55 | $12.70 | $11.31 | 4,188 |
2018-01-29 | $12.85 | $13.25 | $12.80 | $13.15 | $11.71 | 23,558 |
2018-01-26 | $12.90 | $12.90 | $12.55 | $12.75 | $11.35 | 3,515 |
2018-01-25 | $12.45 | $13.00 | $12.45 | $12.78 | $11.38 | 6,312 |
2018-01-24 | $12.10 | $12.55 | $12.10 | $12.50 | $11.13 | 7,672 |
2018-01-23 | $12.20 | $12.25 | $11.80 | $11.85 | $10.55 | 14,176 |
2018-01-22 | $11.40 | $12.25 | $11.40 | $12.20 | $10.86 | 21,907 |
2018-01-19 | $11.30 | $11.65 | $11.30 | $11.65 | $10.37 | 11,504 |
2018-01-18 | $11.55 | $11.68 | $11.20 | $11.35 | $10.11 | 10,357 |
2018-01-17 | $12.80 | $12.80 | $11.20 | $11.50 | $10.24 | 26,823 |
2018-01-16 | $13.00 | $13.00 | $12.30 | $12.65 | $11.26 | 7,435 |
2018-01-12 | $13.07 | $13.07 | $12.75 | $12.80 | $11.40 | 6,747 |
2018-01-11 | $12.75 | $13.55 | $12.55 | $13.30 | $11.84 | 12,082 |
2018-01-10 | $13.10 | $13.10 | $12.60 | $12.80 | $11.40 | 19,690 |
2018-01-09 | $13.35 | $13.35 | $12.95 | $13.20 | $11.75 | 9,606 |
2018-01-08 | $14.00 | $14.05 | $13.28 | $13.30 | $11.84 | 6,323 |
2018-01-05 | $13.90 | $14.10 | $13.85 | $13.95 | $12.42 | 8,391 |
2018-01-04 | $13.30 | $13.85 | $13.30 | $13.85 | $12.33 | 55,953 |
2018-01-03 | $13.30 | $14.00 | $13.20 | $13.20 | $11.75 | 15,772 |
2018-01-02 | $13.35 | $13.55 | $13.25 | $13.35 | $11.89 | 13,483 |
2017-12-29 | $13.75 | $13.80 | $13.30 | $13.40 | $11.93 | 7,995 |
2017-12-28 | $13.80 | $13.80 | $13.30 | $13.55 | $12.06 | 17,603 |
2017-12-27 | $14.00 | $14.00 | $12.70 | $13.85 | $12.29 | 7,511 |
2017-12-26 | $13.60 | $14.05 | $13.60 | $13.90 | $12.33 | 17,656 |
2017-12-22 | $14.00 | $14.00 | $13.45 | $13.55 | $12.02 | 20,705 |
2017-12-21 | $13.85 | $14.40 | $13.85 | $14.05 | $12.47 | 26,742 |
2017-12-20 | $13.55 | $13.90 | $13.30 | $13.85 | $12.29 | 18,604 |
2017-12-19 | $13.10 | $13.55 | $13.10 | $13.40 | $11.89 | 18,926 |
2017-12-18 | $13.05 | $13.16 | $12.95 | $13.00 | $11.54 | 21,092 |
2017-12-15 | $12.40 | $13.10 | $12.40 | $12.90 | $11.45 | 67,231 |
2017-12-14 | $12.00 | $12.70 | $12.00 | $12.45 | $11.05 | 31,157 |
2017-12-13 | $12.00 | $12.25 | $11.80 | $12.05 | $10.69 | 26,285 |
2017-12-12 | $11.75 | $12.00 | $11.75 | $11.90 | $10.56 | 13,415 |
2017-12-11 | $11.50 | $11.75 | $11.45 | $11.70 | $10.38 | 14,500 |
2017-12-08 | $11.35 | $11.35 | $11.20 | $11.30 | $10.03 | 9,324 |
2017-12-07 | $10.95 | $11.50 | $10.95 | $11.35 | $10.07 | 11,267 |
2017-12-06 | $11.10 | $11.10 | $10.70 | $10.90 | $9.67 | 33,581 |
2017-12-05 | $11.25 | $11.25 | $11.06 | $11.10 | $9.85 | 3,697 |
2017-12-04 | $11.20 | $11.29 | $11.01 | $11.15 | $9.89 | 9,139 |
2017-12-01 | $11.28 | $11.35 | $10.85 | $11.05 | $9.81 | 13,405 |
2017-11-30 | $11.50 | $11.50 | $11.15 | $11.35 | $10.07 | 18,509 |
2017-11-29 | $11.10 | $11.50 | $11.05 | $11.50 | $10.21 | 10,835 |
2017-11-28 | $10.85 | $11.15 | $10.85 | $11.10 | $9.85 | 16,441 |
2017-11-27 | $10.55 | $10.85 | $10.40 | $10.80 | $9.58 | 13,981 |
2017-11-24 | $10.60 | $10.61 | $10.35 | $10.55 | $9.36 | 3,383 |
2017-11-22 | $10.35 | $10.75 | $10.35 | $10.55 | $9.36 | 9,835 |
2017-11-21 | $10.65 | $10.65 | $10.28 | $10.35 | $9.18 | 7,293 |
2017-11-20 | $10.15 | $10.65 | $10.15 | $10.60 | $9.41 | 10,182 |
2017-11-17 | $9.75 | $10.15 | $9.75 | $10.10 | $8.96 | 12,821 |
2017-11-16 | $9.70 | $9.90 | $9.65 | $9.80 | $8.70 | 9,334 |
2017-11-15 | $9.60 | $9.65 | $9.45 | $9.60 | $8.52 | 5,229 |
2017-11-14 | $9.60 | $9.65 | $9.47 | $9.60 | $8.52 | 8,637 |
2017-11-13 | $9.80 | $9.80 | $9.50 | $9.70 | $8.61 | 7,200 |
2017-11-10 | $10.00 | $10.05 | $9.90 | $9.90 | $8.79 | 8,682 |
2017-11-09 | $9.40 | $10.20 | $9.40 | $9.90 | $8.79 | 12,784 |
2017-11-08 | $9.60 | $9.60 | $9.45 | $9.45 | $8.39 | 8,920 |
2017-11-07 | $9.75 | $9.75 | $9.45 | $9.50 | $8.43 | 19,488 |
2017-11-06 | $9.75 | $9.75 | $9.55 | $9.75 | $8.65 | 11,396 |
2017-11-03 | $9.75 | $9.85 | $9.55 | $9.75 | $8.65 | 8,285 |
2017-11-02 | $9.50 | $9.80 | $9.34 | $9.80 | $8.70 | 12,388 |
2017-11-01 | $9.45 | $9.75 | $8.83 | $9.50 | $8.43 | 31,165 |
2017-10-31 | $10.43 | $10.43 | $9.40 | $9.45 | $8.39 | 51,439 |
2017-10-30 | $10.70 | $10.70 | $10.45 | $10.50 | $9.32 | 14,178 |
2017-10-27 | $10.65 | $10.75 | $10.40 | $10.70 | $9.50 | 11,555 |
2017-10-26 | $10.50 | $10.75 | $10.50 | $10.60 | $9.41 | 32,450 |
2017-10-25 | $10.65 | $10.70 | $10.35 | $10.45 | $9.27 | 12,789 |
2017-10-24 | $10.60 | $10.91 | $10.15 | $10.70 | $9.50 | 10,370 |
2017-10-23 | $11.35 | $11.40 | $10.30 | $10.45 | $9.27 | 23,640 |
2017-10-20 | $11.20 | $11.40 | $11.20 | $11.30 | $10.03 | 8,303 |
2017-10-19 | $11.75 | $11.90 | $11.00 | $11.20 | $9.94 | 26,117 |
2017-10-18 | $12.20 | $12.30 | $11.80 | $11.95 | $10.60 | 29,211 |
2017-10-17 | $12.20 | $12.35 | $12.15 | $12.20 | $10.83 | 7,455 |
2017-10-16 | $12.35 | $12.40 | $12.20 | $12.30 | $10.91 | 18,304 |
2017-10-13 | $12.20 | $12.30 | $12.20 | $12.25 | $10.87 | 6,386 |
2017-10-12 | $12.20 | $12.35 | $12.15 | $12.20 | $10.83 | 8,470 |
2017-10-11 | $12.40 | $12.45 | $12.35 | $12.40 | $11.00 | 14,733 |
2017-10-10 | $12.15 | $12.40 | $12.15 | $12.40 | $11.00 | 37,271 |
2017-10-09 | $12.20 | $12.25 | $11.95 | $12.00 | $10.65 | 11,680 |
2017-10-06 | $11.80 | $12.20 | $11.75 | $12.05 | $10.69 | 16,041 |
2017-10-05 | $11.50 | $11.90 | $11.40 | $11.75 | $10.43 | 13,447 |
2017-10-04 | $11.25 | $11.50 | $11.15 | $11.30 | $10.03 | 14,138 |
2017-10-03 | $11.60 | $11.60 | $11.20 | $11.20 | $9.94 | 21,711 |
2017-10-02 | $11.65 | $12.10 | $11.55 | $11.65 | $10.34 | 21,989 |
2017-09-29 | $12.05 | $12.05 | $11.70 | $11.70 | $10.38 | 6,183 |
2017-09-28 | $12.10 | $12.15 | $11.90 | $12.05 | $10.69 | 13,380 |
2017-09-27 | $11.70 | $12.20 | $11.70 | $12.20 | $10.79 | 19,266 |
2017-09-26 | $11.40 | $11.85 | $11.40 | $11.70 | $10.34 | 8,949 |
2017-09-25 | $11.10 | $11.55 | $11.10 | $11.40 | $10.08 | 12,465 |
2017-09-22 | $11.05 | $11.20 | $10.95 | $11.10 | $9.81 | 9,069 |
2017-09-21 | $10.63 | $11.00 | $10.63 | $10.95 | $9.68 | 12,977 |
2017-09-20 | $10.65 | $10.85 | $10.50 | $10.75 | $9.50 | 11,340 |
2017-09-19 | $11.00 | $11.05 | $10.60 | $10.70 | $9.46 | 16,939 |
2017-09-18 | $11.50 | $11.50 | $10.85 | $10.90 | $9.64 | 33,095 |
2017-09-15 | $12.00 | $12.25 | $11.30 | $11.50 | $10.17 | 117,135 |
2017-09-14 | $11.55 | $12.10 | $11.55 | $12.00 | $10.61 | 46,354 |
2017-09-13 | $11.05 | $11.70 | $11.05 | $11.65 | $10.30 | 37,621 |
2017-09-12 | $11.45 | $12.25 | $11.00 | $11.10 | $9.81 | 56,248 |
2017-09-11 | $11.10 | $11.65 | $11.00 | $11.60 | $10.26 | 36,389 |
2017-09-08 | $10.85 | $11.35 | $10.85 | $11.05 | $9.77 | 42,544 |
2017-09-07 | $11.00 | $11.05 | $10.75 | $10.80 | $9.55 | 22,738 |
2017-09-06 | $10.60 | $11.10 | $10.45 | $11.00 | $9.73 | 28,577 |
2017-09-05 | $10.30 | $10.55 | $10.25 | $10.45 | $9.24 | 19,225 |
2017-09-01 | $9.75 | $10.35 | $9.33 | $10.35 | $9.15 | 11,888 |
2017-08-31 | $9.85 | $10.00 | $9.75 | $9.95 | $8.80 | 11,017 |
2017-08-30 | $9.25 | $9.90 | $9.23 | $9.80 | $8.66 | 18,440 |
2017-08-29 | $9.15 | $9.30 | $9.15 | $9.30 | $8.22 | 11,176 |
2017-08-28 | $9.30 | $9.30 | $9.10 | $9.15 | $8.09 | 3,553 |
2017-08-25 | $9.20 | $9.20 | $8.90 | $9.15 | $8.09 | 6,988 |
2017-08-24 | $8.70 | $9.10 | $8.70 | $9.10 | $8.05 | 10,006 |
2017-08-23 | $8.75 | $8.80 | $8.55 | $8.65 | $7.65 | 9,569 |
2017-08-22 | $8.85 | $9.05 | $8.75 | $8.85 | $7.82 | 12,860 |
2017-08-21 | $8.95 | $9.00 | $8.80 | $8.85 | $7.82 | 16,122 |
2017-08-18 | $8.95 | $9.00 | $8.90 | $9.00 | $7.96 | 21,742 |
2017-08-17 | $9.15 | $9.20 | $9.00 | $9.05 | $8.00 | 36,649 |
2017-08-16 | $9.30 | $9.35 | $9.10 | $9.20 | $8.13 | 21,577 |
2017-08-15 | $9.45 | $9.50 | $9.10 | $9.30 | $8.22 | 64,159 |
2017-08-14 | $9.45 | $9.45 | $9.35 | $9.40 | $8.31 | 7,752 |
2017-08-11 | $9.75 | $9.75 | $9.30 | $9.35 | $8.27 | 22,561 |
2017-08-10 | $10.40 | $10.42 | $9.85 | $9.95 | $8.80 | 24,787 |
2017-08-09 | $10.80 | $10.86 | $10.45 | $10.50 | $9.28 | 22,104 |
2017-08-08 | $10.90 | $10.95 | $10.80 | $10.90 | $9.64 | 6,242 |
2017-08-07 | $10.75 | $11.10 | $10.68 | $10.90 | $9.64 | 13,295 |
2017-08-04 | $10.75 | $11.05 | $10.60 | $10.80 | $9.55 | 9,908 |
2017-08-03 | $10.75 | $10.80 | $10.45 | $10.75 | $9.50 | 12,818 |
2017-08-02 | $10.95 | $11.05 | $10.50 | $10.70 | $9.46 | 27,352 |
2017-08-01 | $10.45 | $11.20 | $10.45 | $11.10 | $9.81 | 24,614 |
2017-07-31 | $11.05 | $11.20 | $10.45 | $10.50 | $9.28 | 56,717 |
2017-07-28 | $10.65 | $10.70 | $10.30 | $10.30 | $9.11 | 35,509 |
2017-07-27 | $10.85 | $10.90 | $10.50 | $10.55 | $9.33 | 24,282 |
2017-07-26 | $11.00 | $11.10 | $10.95 | $10.95 | $9.68 | 19,726 |
2017-07-25 | $11.00 | $11.10 | $10.95 | $11.00 | $9.73 | 17,217 |
2017-07-24 | $10.95 | $11.05 | $10.90 | $11.00 | $9.73 | 24,208 |
2017-07-21 | $11.00 | $11.23 | $10.85 | $10.85 | $9.59 | 19,489 |
2017-07-20 | $10.65 | $11.00 | $10.55 | $11.00 | $9.73 | 17,510 |
2017-07-19 | $10.35 | $10.90 | $10.35 | $10.60 | $9.37 | 30,029 |
2017-07-18 | $10.10 | $10.35 | $9.90 | $10.25 | $9.06 | 29,048 |
2017-07-17 | $10.10 | $10.10 | $9.80 | $10.10 | $8.93 | 13,550 |
2017-07-14 | $9.78 | $10.30 | $9.46 | $10.05 | $8.89 | 25,470 |
2017-07-13 | $9.50 | $9.85 | $9.37 | $9.85 | $8.71 | 14,306 |
2017-07-12 | $9.60 | $9.90 | $9.55 | $9.65 | $8.53 | 15,010 |
2017-07-11 | $9.90 | $9.90 | $9.31 | $9.65 | $8.53 | 23,952 |
2017-07-10 | $10.10 | $10.10 | $9.80 | $9.85 | $8.71 | 23,721 |
2017-07-07 | $9.95 | $10.45 | $9.87 | $10.05 | $8.89 | 28,309 |
2017-07-06 | $9.15 | $10.10 | $9.00 | $9.90 | $8.75 | 54,274 |
2017-07-05 | $9.20 | $9.20 | $8.75 | $9.10 | $8.05 | 38,401 |
2017-07-03 | $9.55 | $9.70 | $9.15 | $9.25 | $8.18 | 21,629 |
2017-06-30 | $9.80 | $9.90 | $9.60 | $9.80 | $8.66 | 19,681 |
2017-06-29 | $9.95 | $10.00 | $9.60 | $9.75 | $8.62 | 13,561 |
2017-06-28 | $10.15 | $10.50 | $9.85 | $9.95 | $8.80 | 69,878 |
2017-06-27 | $9.50 | $10.25 | $9.35 | $10.00 | $8.80 | 39,996 |
2017-06-26 | $9.70 | $9.70 | $9.20 | $9.40 | $8.27 | 83,810 |
2017-06-23 | $9.35 | $9.50 | $8.80 | $9.25 | $8.14 | 369,679 |
2017-06-22 | $9.55 | $9.90 | $9.25 | $9.40 | $8.27 | 31,290 |
2017-06-21 | $10.20 | $10.70 | $9.20 | $9.68 | $8.52 | 34,819 |
2017-06-20 | $10.85 | $10.95 | $9.90 | $10.45 | $9.20 | 26,224 |
2017-06-19 | $11.05 | $11.05 | $10.80 | $11.00 | $9.68 | 34,058 |
2017-06-16 | $10.73 | $11.00 | $10.60 | $10.95 | $9.64 | 34,969 |
2017-06-15 | $10.75 | $11.00 | $10.75 | $10.95 | $9.64 | 18,611 |
2017-06-14 | $10.95 | $11.00 | $10.80 | $11.00 | $9.68 | 28,392 |
2017-06-13 | $10.75 | $11.00 | $10.70 | $10.95 | $9.64 | 39,685 |
2017-06-12 | $10.55 | $11.35 | $10.55 | $10.70 | $9.42 | 35,462 |
2017-06-09 | $10.45 | $10.90 | $10.26 | $10.45 | $9.20 | 28,395 |
2017-06-08 | $10.60 | $10.90 | $10.35 | $10.65 | $9.37 | 25,405 |
2017-06-07 | $10.40 | $10.70 | $10.40 | $10.70 | $9.42 | 20,311 |
2017-06-06 | $10.50 | $10.50 | $9.95 | $10.45 | $9.20 | 23,801 |
2017-06-05 | $10.25 | $10.90 | $10.25 | $10.45 | $9.20 | 30,446 |
2017-06-02 | $9.40 | $10.40 | $9.30 | $10.20 | $8.98 | 33,621 |
2017-06-01 | $9.30 | $9.65 | $9.00 | $9.35 | $8.23 | 24,375 |
2017-05-31 | $9.20 | $9.45 | $9.03 | $9.15 | $8.05 | 18,910 |
2017-05-30 | $9.10 | $9.40 | $9.10 | $9.15 | $8.05 | 18,214 |
2017-05-26 | $9.30 | $9.35 | $9.10 | $9.25 | $8.14 | 19,065 |
2017-05-25 | $8.55 | $9.40 | $8.55 | $9.35 | $8.23 | 32,235 |
2017-05-24 | $8.45 | $8.70 | $8.25 | $8.45 | $7.44 | 13,904 |
2017-05-23 | $8.80 | $8.85 | $8.40 | $8.45 | $7.44 | 15,388 |
2017-05-22 | $8.30 | $8.80 | $8.30 | $8.80 | $7.74 | 21,354 |
2017-05-19 | $8.60 | $8.70 | $8.35 | $8.40 | $7.39 | 15,281 |
2017-05-18 | $8.60 | $8.90 | $8.35 | $8.40 | $7.39 | 15,833 |
2017-05-17 | $8.60 | $8.85 | $8.35 | $8.55 | $7.52 | 32,380 |
2017-05-16 | $8.80 | $9.00 | $8.60 | $8.75 | $7.70 | 31,136 |
2017-05-15 | $8.75 | $9.35 | $8.70 | $8.75 | $7.70 | 27,310 |
2017-05-12 | $8.90 | $9.15 | $8.70 | $8.75 | $7.70 | 24,650 |
2017-05-11 | $9.35 | $9.40 | $8.85 | $9.00 | $7.92 | 24,276 |
2017-05-10 | $8.65 | $9.60 | $8.65 | $9.25 | $8.14 | 31,331 |
2017-05-09 | $9.00 | $9.35 | $8.15 | $8.60 | $7.57 | 108,631 |
2017-05-08 | $9.80 | $9.80 | $8.81 | $9.05 | $7.97 | 59,450 |
2017-05-05 | $9.55 | $10.00 | $9.45 | $9.70 | $8.54 | 36,089 |
2017-05-04 | $11.15 | $11.15 | $9.05 | $9.45 | $8.32 | 155,417 |
2017-05-03 | $11.30 | $11.58 | $10.95 | $11.15 | $9.81 | 36,621 |
2017-05-02 | $12.00 | $12.15 | $11.25 | $11.35 | $9.99 | 41,993 |
2017-05-01 | $13.30 | $13.50 | $11.15 | $11.65 | $10.25 | 139,814 |
2017-04-28 | $14.35 | $14.70 | $13.00 | $13.15 | $11.57 | 72,779 |
2017-04-27 | $14.85 | $16.34 | $13.90 | $14.35 | $12.63 | 75,286 |
2017-04-26 | $16.60 | $18.19 | $14.50 | $14.65 | $12.89 | 177,821 |
2017-04-25 | $14.95 | $17.05 | $14.95 | $16.55 | $14.57 | 101,352 |
2017-04-24 | $14.60 | $15.16 | $13.85 | $14.95 | $13.16 | 75,287 |
2017-04-21 | $13.30 | $14.00 | $13.18 | $13.95 | $12.28 | 41,797 |
2017-04-20 | $13.10 | $13.45 | $13.00 | $13.30 | $11.71 | 24,897 |
2017-04-19 | $13.05 | $13.30 | $12.85 | $12.90 | $11.35 | 19,656 |
2017-04-18 | $13.20 | $13.20 | $12.75 | $12.85 | $11.31 | 20,911 |
2017-04-17 | $13.20 | $13.40 | $12.90 | $12.90 | $11.35 | 32,502 |
2017-04-13 | $12.75 | $13.45 | $12.48 | $12.90 | $11.35 | 20,992 |
2017-04-12 | $12.40 | $12.70 | $11.90 | $12.70 | $11.18 | 12,369 |
2017-04-11 | $12.35 | $12.70 | $12.20 | $12.30 | $10.83 | 20,580 |
2017-04-10 | $12.05 | $12.48 | $11.98 | $12.25 | $10.78 | 12,688 |
2017-04-07 | $12.25 | $12.45 | $12.05 | $12.05 | $10.61 | 21,027 |
2017-04-06 | $12.00 | $13.00 | $11.85 | $12.05 | $10.61 | 30,995 |
2017-04-05 | $11.90 | $13.00 | $11.85 | $12.00 | $10.56 | 12,624 |
2017-04-04 | $11.65 | $12.35 | $11.65 | $11.80 | $10.39 | 20,639 |
2017-04-03 | $11.80 | $12.00 | $11.45 | $11.65 | $10.25 | 22,289 |
2017-03-31 | $11.75 | $12.35 | $11.35 | $11.60 | $10.21 | 35,823 |
2017-03-30 | $12.55 | $13.15 | $12.07 | $12.45 | $10.96 | 46,901 |
2017-03-29 | $13.35 | $13.75 | $12.50 | $13.10 | $11.53 | 75,882 |
2017-03-28 | $13.80 | $14.25 | $12.90 | $13.30 | $11.67 | 35,977 |
2017-03-27 | $12.50 | $13.80 | $12.48 | $13.60 | $11.93 | 56,128 |
2017-03-24 | $12.05 | $12.40 | $12.05 | $12.30 | $10.79 | 8,945 |
2017-03-23 | $12.50 | $12.98 | $11.61 | $12.10 | $10.61 | 37,892 |
2017-03-22 | $11.70 | $12.50 | $11.08 | $12.35 | $10.83 | 56,603 |
2017-03-21 | $10.75 | $12.75 | $10.53 | $11.50 | $10.09 | 83,762 |
2017-03-20 | $10.75 | $10.75 | $10.00 | $10.08 | $8.84 | 17,631 |
2017-03-17 | $10.75 | $10.95 | $10.30 | $10.30 | $9.03 | 51,427 |
2017-03-16 | $10.75 | $10.80 | $10.55 | $10.70 | $9.38 | 10,759 |
2017-03-15 | $10.45 | $10.75 | $10.30 | $10.55 | $9.25 | 12,280 |
2017-03-14 | $10.31 | $10.40 | $10.20 | $10.35 | $9.08 | 12,045 |
2017-03-13 | $10.30 | $10.75 | $10.20 | $10.30 | $9.03 | 14,079 |
2017-03-10 | $10.40 | $10.50 | $10.15 | $10.15 | $8.90 | 11,460 |
2017-03-09 | $10.40 | $10.55 | $10.40 | $10.40 | $9.12 | 15,836 |
2017-03-08 | $10.15 | $10.40 | $9.85 | $10.35 | $9.08 | 23,744 |
2017-03-07 | $9.00 | $9.70 | $8.50 | $9.55 | $8.38 | 20,133 |
2017-03-06 | $8.70 | $9.30 | $8.70 | $8.95 | $7.85 | 14,208 |
2017-03-03 | $9.00 | $9.15 | $8.75 | $8.80 | $7.72 | 7,546 |
2017-03-02 | $9.25 | $9.50 | $9.10 | $9.10 | $7.98 | 4,869 |
2017-03-01 | $8.75 | $9.40 | $8.55 | $9.25 | $8.11 | 11,698 |
2017-02-28 | $9.20 | $9.20 | $8.65 | $8.80 | $7.72 | 5,147 |
2017-02-27 | $8.45 | $9.25 | $8.25 | $9.20 | $8.07 | 20,917 |
2017-02-24 | $8.90 | $9.00 | $8.65 | $8.90 | $7.81 | 9,962 |
2017-02-23 | $9.65 | $9.80 | $8.21 | $8.85 | $7.76 | 29,437 |
2017-02-22 | $9.80 | $10.10 | $9.76 | $9.80 | $8.60 | 12,743 |
2017-02-21 | $9.65 | $10.00 | $9.40 | $10.00 | $8.77 | 25,406 |
2017-02-17 | $9.35 | $9.70 | $9.25 | $9.50 | $8.33 | 13,547 |
2017-02-16 | $9.05 | $9.45 | $9.05 | $9.30 | $8.16 | 15,751 |
2017-02-15 | $10.10 | $10.10 | $7.75 | $9.35 | $8.20 | 77,415 |
2017-02-14 | $10.85 | $11.45 | $9.15 | $10.35 | $9.08 | 45,860 |
2017-02-13 | $10.00 | $11.50 | $10.00 | $10.65 | $9.34 | 51,049 |
2017-02-10 | $9.50 | $9.95 | $9.36 | $9.90 | $8.68 | 27,347 |
2017-02-09 | $9.25 | $9.35 | $9.20 | $9.35 | $8.20 | 13,267 |
2017-02-08 | $9.25 | $9.25 | $8.99 | $9.20 | $8.07 | 14,471 |
2017-02-07 | $8.90 | $9.10 | $8.85 | $9.05 | $7.94 | 32,708 |
2017-02-06 | $8.50 | $8.86 | $8.20 | $8.80 | $7.72 | 15,851 |
2017-02-03 | $7.65 | $9.10 | $7.60 | $8.40 | $7.37 | 34,687 |
2017-02-02 | $7.35 | $7.70 | $7.33 | $7.45 | $6.53 | 12,206 |
2017-02-01 | $7.50 | $7.50 | $7.20 | $7.25 | $6.36 | 33,398 |
2017-01-31 | $7.40 | $7.50 | $7.35 | $7.50 | $6.58 | 8,087 |
2017-01-30 | $7.40 | $7.40 | $7.34 | $7.40 | $6.49 | 2,459 |
2017-01-27 | $7.45 | $7.45 | $7.28 | $7.40 | $6.49 | 12,882 |
2017-01-26 | $7.30 | $7.45 | $7.26 | $7.43 | $6.51 | 16,259 |
2017-01-25 | $7.10 | $7.20 | $7.10 | $7.20 | $6.32 | 6,799 |
2017-01-24 | $7.06 | $7.20 | $7.06 | $7.10 | $6.23 | 16,809 |
2017-01-23 | $7.20 | $7.25 | $6.95 | $7.08 | $6.21 | 15,236 |
2017-01-20 | $7.15 | $7.30 | $6.90 | $7.10 | $6.23 | 18,272 |
2017-01-19 | $6.20 | $7.30 | $6.20 | $7.15 | $6.27 | 51,792 |
2017-01-18 | $6.05 | $6.15 | $6.00 | $6.15 | $5.39 | 14,470 |
2017-01-17 | $7.00 | $7.00 | $5.70 | $6.00 | $5.26 | 30,943 |
2017-01-13 | $6.75 | $6.80 | $6.74 | $6.80 | $5.96 | 1,099 |
2017-01-12 | $6.90 | $6.90 | $6.65 | $6.80 | $5.96 | 5,401 |
2017-01-11 | $6.68 | $7.00 | $6.68 | $6.90 | $6.05 | 8,329 |
2017-01-10 | $6.75 | $6.75 | $6.70 | $6.72 | $5.89 | 1,549 |
2017-01-09 | $6.90 | $6.90 | $6.69 | $6.70 | $5.88 | 5,626 |
2017-01-06 | $6.85 | $6.85 | $6.75 | $6.78 | $5.94 | 9,438 |
2017-01-05 | $6.85 | $6.85 | $6.65 | $6.75 | $5.92 | 7,683 |
2017-01-04 | $6.30 | $6.80 | $6.30 | $6.50 | $5.70 | 6,661 |
2017-01-03 | $6.15 | $6.30 | $6.10 | $6.30 | $5.53 | 4,649 |
2016-12-30 | $6.00 | $6.30 | $6.00 | $6.15 | $5.39 | 15,038 |
2016-12-29 | $6.59 | $6.70 | $5.85 | $5.85 | $5.13 | 50,388 |
2016-12-28 | $6.65 | $6.71 | $6.50 | $6.60 | $5.79 | 18,349 |
2016-12-27 | $6.30 | $6.60 | $6.25 | $6.30 | $5.49 | 4,686 |
2016-12-23 | $6.10 | $6.30 | $6.00 | $6.25 | $5.44 | 7,625 |
2016-12-22 | $5.95 | $6.30 | $5.95 | $6.20 | $5.40 | 1,498 |
2016-12-21 | $6.50 | $6.50 | $6.00 | $6.30 | $5.49 | 10,615 |
2016-12-20 | $6.19 | $6.40 | $6.19 | $6.40 | $5.58 | 7,646 |
2016-12-19 | $6.25 | $6.30 | $5.87 | $6.25 | $5.44 | 16,602 |
2016-12-16 | $6.26 | $6.30 | $5.95 | $5.95 | $5.18 | 11,568 |
2016-12-15 | $6.06 | $6.30 | $6.05 | $6.20 | $5.40 | 8,778 |
2016-12-14 | $6.35 | $6.50 | $6.00 | $6.05 | $5.27 | 8,806 |
2016-12-13 | $6.30 | $6.60 | $6.30 | $6.30 | $5.49 | 7,262 |
2016-12-12 | $6.60 | $6.80 | $6.40 | $6.40 | $5.58 | 8,391 |
2016-12-09 | $6.95 | $6.95 | $6.30 | $6.60 | $5.75 | 8,885 |
2016-12-08 | $7.01 | $7.23 | $6.85 | $7.00 | $6.10 | 10,173 |
2016-12-07 | $6.80 | $7.70 | $6.80 | $7.15 | $6.23 | 22,227 |
2016-12-06 | $6.85 | $6.85 | $6.75 | $6.80 | $5.92 | 7,807 |
2016-12-05 | $6.85 | $6.85 | $6.45 | $6.55 | $5.71 | 14,628 |
2016-12-02 | $6.90 | $6.90 | $6.50 | $6.50 | $5.66 | 2,936 |
2016-12-01 | $6.60 | $6.60 | $6.20 | $6.30 | $5.49 | 3,773 |
2016-11-30 | $6.35 | $6.60 | $6.33 | $6.35 | $5.53 | 11,410 |
2016-11-29 | $6.10 | $6.55 | $5.90 | $6.35 | $5.53 | 22,863 |
2016-11-28 | $5.70 | $6.30 | $5.63 | $6.00 | $5.23 | 11,352 |
2016-11-25 | $5.45 | $6.16 | $5.45 | $5.60 | $4.88 | 13,353 |
2016-11-23 | $5.25 | $5.94 | $5.10 | $5.45 | $4.75 | 18,486 |
2016-11-22 | $5.00 | $5.60 | $5.00 | $5.50 | $4.79 | 7,660 |
2016-11-21 | $5.05 | $5.10 | $5.05 | $5.10 | $4.44 | 1,890 |
2016-11-18 | $5.20 | $5.35 | $5.15 | $5.35 | $4.66 | 8,029 |
2016-11-17 | $5.20 | $5.20 | $5.10 | $5.19 | $4.52 | 3,022 |
2016-11-16 | $4.98 | $5.20 | $4.98 | $5.02 | $4.37 | 2,121 |
2016-11-15 | $5.05 | $5.09 | $4.75 | $4.75 | $4.14 | 13,795 |
2016-11-14 | $5.10 | $5.45 | $5.05 | $5.05 | $4.40 | 1,677 |
2016-11-11 | $5.20 | $5.30 | $4.86 | $5.25 | $4.57 | 3,920 |
2016-11-10 | $5.30 | $5.30 | $5.30 | $5.30 | $4.62 | 54 |
2016-11-09 | $4.76 | $5.30 | $4.76 | $5.30 | $4.62 | 1,251 |
2016-11-08 | $4.95 | $4.95 | $4.95 | $4.95 | $4.31 | 286 |
2016-11-07 | $5.25 | $5.25 | $4.95 | $4.95 | $4.31 | 17,248 |
2016-11-04 | $5.00 | $5.05 | $4.95 | $4.95 | $4.31 | 3,634 |
2016-11-03 | $5.00 | $5.00 | $4.96 | $4.96 | $4.32 | 1,588 |
2016-11-02 | $4.96 | $5.00 | $4.96 | $5.00 | $4.36 | 2,274 |
2016-11-01 | $4.80 | $4.80 | $4.75 | $4.75 | $4.14 | 3,354 |
2016-10-31 | $5.05 | $5.05 | $5.05 | $5.05 | $4.40 | 943 |
2016-10-28 | $5.14 | $5.25 | $4.90 | $4.90 | $4.27 | 1,090 |
2016-10-27 | $5.01 | $5.01 | $4.77 | $4.77 | $4.15 | 1,182 |
2016-10-26 | $5.20 | $5.20 | $5.05 | $5.05 | $4.40 | 2,205 |
2016-10-25 | $4.80 | $5.00 | $4.80 | $5.00 | $4.36 | 4,012 |
2016-10-24 | $4.93 | $5.03 | $4.80 | $4.81 | $4.19 | 3,916 |
2016-10-21 | $4.90 | $4.95 | $4.85 | $4.85 | $4.23 | 2,389 |
2016-10-20 | $4.90 | $4.90 | $4.81 | $4.81 | $4.19 | 732 |
2016-10-19 | $5.05 | $5.05 | $4.83 | $4.90 | $4.27 | 2,831 |
2016-10-18 | $5.10 | $5.10 | $5.00 | $5.08 | $4.42 | 2,417 |
2016-10-17 | $5.05 | $5.10 | $5.00 | $5.10 | $4.44 | 2,742 |
2016-10-14 | $5.19 | $5.40 | $5.19 | $5.23 | $4.55 | 1,280 |
2016-10-13 | $5.29 | $5.78 | $5.18 | $5.20 | $4.53 | 2,039 |
2016-10-12 | $5.37 | $5.37 | $5.28 | $5.30 | $4.62 | 2,006 |
2016-10-11 | $5.22 | $5.40 | $5.22 | $5.39 | $4.70 | 2,417 |
2016-10-10 | $5.40 | $5.40 | $5.20 | $5.20 | $4.53 | 1,039 |
2016-10-07 | $5.56 | $5.56 | $5.40 | $5.40 | $4.70 | 2,240 |
2016-10-06 | $5.55 | $5.55 | $5.55 | $5.55 | $4.83 | 401 |
2016-10-05 | $5.34 | $5.34 | $5.10 | $5.31 | $4.63 | 617 |
2016-10-04 | $5.46 | $5.69 | $5.31 | $5.31 | $4.63 | 3,813 |
2016-10-03 | $5.55 | $5.80 | $5.44 | $5.60 | $4.88 | 6,855 |
2016-09-30 | $5.40 | $6.00 | $5.40 | $5.80 | $5.05 | 9,762 |
2016-09-29 | $5.46 | $6.05 | $5.35 | $5.36 | $4.67 | 31,426 |
2016-09-28 | $5.08 | $5.43 | $5.04 | $5.08 | $4.43 | 3,131 |
2016-09-27 | $5.48 | $5.48 | $5.35 | $5.46 | $4.71 | 7,980 |
2016-09-26 | $5.45 | $5.48 | $5.45 | $5.46 | $4.71 | 7,442 |
2016-09-23 | $5.47 | $5.47 | $5.42 | $5.45 | $4.71 | 2,333 |
2016-09-22 | $5.46 | $5.46 | $5.41 | $5.41 | $4.67 | 511 |
2016-09-21 | $5.48 | $5.48 | $5.30 | $5.31 | $4.58 | 703 |
2016-09-20 | $5.26 | $5.47 | $5.25 | $5.28 | $4.56 | 4,446 |
2016-09-19 | $5.46 | $5.46 | $5.46 | $5.46 | $4.71 | 113 |
2016-09-16 | $5.40 | $5.48 | $5.07 | $5.48 | $4.73 | 6,195 |
2016-09-15 | $5.41 | $5.48 | $5.04 | $5.42 | $4.68 | 1,136 |
2016-09-14 | $5.50 | $5.50 | $5.39 | $5.42 | $4.68 | 3,759 |
2016-09-13 | $5.48 | $5.50 | $5.34 | $5.49 | $4.74 | 14,174 |
2016-09-12 | $5.36 | $5.55 | $5.33 | $5.35 | $4.62 | 36,208 |
2016-09-09 | $5.14 | $5.37 | $5.07 | $5.37 | $4.64 | 5,571 |
2016-09-08 | $4.96 | $5.17 | $4.96 | $5.14 | $4.44 | 2,738 |
2016-09-07 | $4.90 | $5.33 | $4.90 | $4.93 | $4.26 | 2,562 |
2016-09-06 | $5.28 | $5.46 | $4.88 | $4.88 | $4.21 | 7,635 |
2016-09-02 | $5.10 | $5.42 | $5.10 | $5.26 | $4.54 | 5,084 |
2016-09-01 | $5.04 | $5.07 | $5.04 | $5.07 | $4.38 | 1,237 |
2016-08-31 | $4.90 | $4.90 | $4.90 | $4.90 | $4.23 | 525 |
2016-08-30 | $4.85 | $4.85 | $4.85 | $4.85 | $4.19 | 248 |
2016-08-29 | $4.90 | $4.96 | $4.90 | $4.90 | $4.23 | 2,760 |
2016-08-26 | $4.91 | $4.91 | $4.90 | $4.90 | $4.23 | 1,104 |
2016-08-25 | $4.91 | $4.91 | $4.91 | $4.91 | $4.24 | 233 |
2016-08-24 | $4.92 | $4.92 | $4.89 | $4.91 | $4.24 | 3,372 |
2016-08-23 | $4.91 | $4.98 | $4.81 | $4.92 | $4.25 | 4,855 |
2016-08-22 | $5.01 | $5.03 | $4.98 | $4.98 | $4.30 | 6,957 |
2016-08-19 | $5.00 | $5.04 | $5.00 | $5.04 | $4.35 | 834 |
2016-08-18 | $5.06 | $5.06 | $4.97 | $5.04 | $4.35 | 2,745 |
2016-08-17 | $5.21 | $5.22 | $5.06 | $5.06 | $4.37 | 1,620 |
2016-08-16 | $5.23 | $5.26 | $5.13 | $5.22 | $4.51 | 4,657 |
2016-08-15 | $5.12 | $5.23 | $5.05 | $5.23 | $4.52 | 2,502 |
2016-08-12 | $5.09 | $5.23 | $5.09 | $5.23 | $4.52 | 551 |
2016-08-11 | $5.25 | $5.25 | $5.23 | $5.24 | $4.52 | 2,232 |
2016-08-10 | $5.10 | $5.30 | $5.10 | $5.25 | $4.53 | 1,025 |
2016-08-09 | $5.43 | $5.43 | $5.08 | $5.15 | $4.45 | 1,976 |
2016-08-08 | $5.19 | $5.43 | $5.08 | $5.38 | $4.65 | 1,237 |
2016-08-05 | $5.54 | $5.54 | $5.30 | $5.33 | $4.60 | 7,603 |
2016-08-04 | $5.44 | $5.60 | $5.44 | $5.56 | $4.80 | 949 |
2016-08-03 | $5.80 | $5.80 | $5.17 | $5.31 | $4.59 | 3,039 |
2016-08-02 | $5.61 | $5.61 | $5.18 | $5.47 | $4.72 | 1,701 |
2016-08-01 | $5.78 | $5.78 | $5.56 | $5.61 | $4.84 | 6,102 |
2016-07-29 | $5.77 | $5.93 | $5.08 | $5.31 | $4.59 | 7,354 |
2016-07-28 | $4.99 | $5.00 | $4.82 | $5.00 | $4.32 | 10,916 |
2016-07-27 | $5.02 | $5.13 | $5.00 | $5.00 | $4.32 | 2,896 |
2016-07-26 | $5.04 | $5.30 | $5.04 | $5.04 | $4.35 | 4,974 |
2016-07-25 | $5.62 | $5.62 | $5.01 | $5.18 | $4.48 | 11,455 |
2016-07-22 | $5.50 | $5.51 | $5.18 | $5.21 | $4.50 | 6,797 |
2016-07-21 | $4.89 | $5.10 | $4.86 | $5.09 | $4.40 | 10,734 |
2016-07-20 | $4.84 | $5.07 | $4.67 | $4.89 | $4.22 | 13,998 |
2016-07-19 | $4.62 | $4.76 | $4.42 | $4.62 | $3.99 | 8,078 |
2016-07-18 | $4.76 | $4.76 | $4.40 | $4.42 | $3.82 | 10,327 |
2016-07-15 | $4.77 | $4.77 | $4.57 | $4.74 | $4.09 | 1,956 |
2016-07-14 | $4.70 | $4.77 | $4.56 | $4.56 | $3.94 | 4,634 |
2016-07-13 | $4.57 | $4.72 | $4.57 | $4.72 | $4.08 | 1,259 |
2016-07-12 | $4.75 | $4.75 | $4.42 | $4.50 | $3.89 | 9,965 |
2016-07-11 | $4.75 | $4.75 | $4.60 | $4.60 | $3.97 | 867 |
2016-07-08 | $4.74 | $4.74 | $4.46 | $4.46 | $3.85 | 448 |
2016-07-07 | $4.32 | $4.44 | $4.27 | $4.44 | $3.83 | 5,368 |
2016-07-06 | $4.35 | $4.35 | $4.27 | $4.35 | $3.76 | 746 |
2016-07-05 | $4.30 | $4.43 | $4.22 | $4.36 | $3.76 | 5,908 |
2016-07-01 | $4.24 | $4.31 | $4.19 | $4.20 | $3.63 | 2,929 |
2016-06-30 | $4.64 | $4.66 | $4.09 | $4.21 | $3.64 | 7,058 |
2016-06-29 | $4.60 | $4.75 | $4.33 | $4.69 | $4.05 | 2,192 |
2016-06-28 | $4.51 | $4.67 | $4.45 | $4.64 | $4.01 | 998 |
2016-06-27 | $4.64 | $4.87 | $4.51 | $4.51 | $3.86 | 1,915 |
2016-06-24 | $4.76 | $4.88 | $4.60 | $4.88 | $4.17 | 4,490 |
2016-06-23 | $4.79 | $4.83 | $4.56 | $4.56 | $3.90 | 5,450 |
2016-06-22 | $4.66 | $4.79 | $4.66 | $4.79 | $4.10 | 2,197 |
2016-06-21 | $4.66 | $4.68 | $4.65 | $4.65 | $3.98 | 3,171 |
2016-06-20 | $4.65 | $4.65 | $4.65 | $4.65 | $3.98 | 696 |
2016-06-17 | $4.73 | $4.88 | $4.57 | $4.57 | $3.91 | 2,119 |
2016-06-16 | $4.70 | $4.70 | $4.65 | $4.65 | $3.98 | 8,547 |
2016-06-15 | $4.79 | $4.88 | $4.70 | $4.70 | $4.02 | 1,215 |
2016-06-14 | $4.80 | $4.80 | $4.80 | $4.80 | $4.11 | 123 |
2016-06-13 | $4.84 | $4.84 | $4.80 | $4.80 | $4.11 | 2,119 |
2016-06-10 | $4.66 | $4.66 | $4.56 | $4.63 | $3.96 | 1,966 |
2016-06-09 | $4.71 | $4.75 | $4.57 | $4.57 | $3.91 | 3,022 |
2016-06-08 | $4.78 | $4.78 | $4.78 | $4.78 | $4.09 | 81 |
2016-06-07 | $4.81 | $4.84 | $4.70 | $4.78 | $4.09 | 3,554 |
2016-06-06 | $4.81 | $4.89 | $4.80 | $4.89 | $4.18 | 1,643 |
2016-06-03 | $4.48 | $4.89 | $4.48 | $4.71 | $4.03 | 564 |
2016-06-02 | $4.77 | $4.77 | $4.54 | $4.63 | $3.96 | 571 |
2016-06-01 | $4.87 | $4.88 | $4.75 | $4.77 | $4.08 | 1,967 |
2016-05-31 | $4.77 | $4.78 | $4.66 | $4.70 | $4.02 | 7,684 |
2016-05-27 | $4.42 | $4.86 | $4.42 | $4.79 | $4.10 | 1,577 |
2016-05-26 | $4.71 | $4.85 | $4.51 | $4.85 | $4.15 | 4,889 |
2016-05-25 | $4.71 | $4.90 | $4.71 | $4.90 | $4.19 | 250 |
2016-05-24 | $4.96 | $5.00 | $4.53 | $4.80 | $4.11 | 874 |
2016-05-23 | $4.45 | $4.76 | $4.45 | $4.49 | $3.84 | 8,092 |
2016-05-20 | $4.45 | $4.45 | $4.00 | $4.45 | $3.81 | 2,380 |
2016-05-19 | $4.25 | $4.44 | $4.03 | $4.28 | $3.66 | 4,161 |
2016-05-18 | $4.26 | $4.26 | $4.25 | $4.25 | $3.63 | 2,415 |
2016-05-17 | $4.25 | $4.43 | $4.25 | $4.25 | $3.63 | 1,081 |
2016-05-16 | $4.22 | $4.22 | $4.22 | $4.22 | $3.61 | 389 |
2016-05-13 | $4.22 | $4.22 | $4.22 | $4.22 | $3.61 | 202 |
2016-05-12 | $4.25 | $4.25 | $4.22 | $4.22 | $3.61 | 2,095 |
2016-05-11 | $4.21 | $4.29 | $4.21 | $4.29 | $3.67 | 2,634 |
2016-05-10 | $4.26 | $4.26 | $4.12 | $4.25 | $3.63 | 6,530 |
2016-05-09 | $4.25 | $4.26 | $4.18 | $4.25 | $3.63 | 11,421 |
2016-05-06 | $4.04 | $4.10 | $4.04 | $4.10 | $3.51 | 2,780 |
2016-05-05 | $4.10 | $4.10 | $3.98 | $4.03 | $3.45 | 3,890 |
2016-05-04 | $3.85 | $4.28 | $3.64 | $4.17 | $3.57 | 12,779 |
2016-05-03 | $3.73 | $3.86 | $3.65 | $3.65 | $3.12 | 4,570 |
2016-05-02 | $3.70 | $3.78 | $3.68 | $3.69 | $3.16 | 5,084 |
2016-04-29 | $3.84 | $3.84 | $3.84 | $3.84 | $3.28 | 300 |
2016-04-28 | $3.81 | $3.82 | $3.81 | $3.82 | $3.27 | 8,915 |
2016-04-27 | $3.76 | $3.82 | $3.76 | $3.82 | $3.27 | 1,525 |
2016-04-26 | $3.76 | $3.76 | $3.72 | $3.75 | $3.21 | 737 |
2016-04-25 | $3.76 | $3.76 | $3.71 | $3.71 | $3.17 | 1,879 |
2016-04-22 | $3.64 | $3.72 | $3.64 | $3.72 | $3.18 | 368 |
2016-04-21 | $3.65 | $3.65 | $3.65 | $3.65 | $3.12 | 83 |
2016-04-20 | $3.65 | $3.69 | $3.64 | $3.65 | $3.12 | 4,223 |
2016-04-19 | $3.67 | $3.72 | $3.66 | $3.70 | $3.16 | 1,363 |
2016-04-18 | $3.74 | $3.74 | $3.64 | $3.64 | $3.11 | 6,177 |
2016-04-15 | $3.77 | $3.79 | $3.66 | $3.66 | $3.13 | 2,605 |
2016-04-14 | $3.65 | $3.65 | $3.65 | $3.65 | $3.12 | 2,028 |
2016-04-13 | $3.80 | $3.80 | $3.78 | $3.79 | $3.24 | 420 |
2016-04-12 | $3.81 | $3.81 | $3.70 | $3.78 | $3.23 | 852 |
2016-04-11 | $3.64 | $3.79 | $3.64 | $3.70 | $3.16 | 1,608 |
2016-04-08 | $3.64 | $3.64 | $3.64 | $3.64 | $3.11 | 566 |
2016-04-07 | $3.64 | $3.64 | $3.64 | $3.64 | $3.11 | 191 |
2016-04-06 | $3.78 | $3.78 | $3.78 | $3.78 | $3.23 | 2,030 |
2016-04-05 | $3.74 | $3.79 | $3.73 | $3.79 | $3.24 | 2,956 |
2016-04-04 | $3.71 | $3.71 | $3.64 | $3.64 | $3.11 | 1,273 |
2016-04-01 | $3.64 | $3.76 | $3.64 | $3.66 | $3.13 | 2,746 |
2016-03-31 | $3.63 | $3.63 | $3.51 | $3.51 | $3.00 | 6,078 |
2016-03-30 | $3.53 | $3.53 | $3.53 | $3.53 | $3.02 | 18 |
2016-03-29 | $3.57 | $3.63 | $3.53 | $3.53 | $3.02 | 4,899 |
2016-03-28 | $3.80 | $3.80 | $3.80 | $3.80 | $3.21 | 669 |
2016-03-24 | $3.82 | $3.82 | $3.82 | $3.82 | $3.23 | 207 |
2016-03-23 | $3.82 | $3.82 | $3.82 | $3.82 | $3.23 | 58 |
2016-03-22 | $3.90 | $3.90 | $3.82 | $3.82 | $3.23 | 458 |
2016-03-21 | $3.70 | $4.01 | $3.57 | $3.58 | $3.02 | 30,941 |
2016-03-18 | $3.70 | $3.72 | $3.52 | $3.52 | $2.97 | 9,672 |
2016-03-17 | $3.60 | $3.60 | $3.60 | $3.60 | $3.04 | 418 |
2016-03-16 | $3.61 | $3.61 | $3.61 | $3.61 | $3.05 | 6 |
2016-03-15 | $3.61 | $3.61 | $3.61 | $3.61 | $3.05 | 6 |
2016-03-14 | $3.61 | $3.61 | $3.61 | $3.61 | $3.05 | 314 |
2016-03-11 | $3.67 | $3.67 | $3.67 | $3.67 | $3.10 | 74 |
2016-03-10 | $3.68 | $3.68 | $3.67 | $3.67 | $3.10 | 331 |
2016-03-09 | $3.67 | $3.76 | $3.67 | $3.69 | $3.12 | 4,727 |
2016-03-08 | $3.53 | $3.79 | $3.52 | $3.79 | $3.20 | 7,168 |
2016-03-07 | $3.54 | $3.54 | $3.54 | $3.54 | $2.99 | 155 |
2016-03-04 | $3.70 | $3.70 | $3.54 | $3.54 | $2.99 | 1,640 |
2016-03-03 | $3.69 | $3.70 | $3.68 | $3.70 | $3.12 | 1,123 |
2016-03-02 | $3.56 | $3.56 | $3.56 | $3.56 | $3.01 | 455 |
2016-03-01 | $3.68 | $3.68 | $3.68 | $3.68 | $3.11 | 0 |
2016-02-29 | $3.68 | $3.68 | $3.68 | $3.68 | $3.11 | 142 |
2016-02-26 | $3.40 | $3.68 | $3.40 | $3.68 | $3.11 | 1,215 |
2016-02-25 | $3.40 | $3.40 | $3.29 | $3.29 | $2.78 | 676 |
2016-02-24 | $3.23 | $3.49 | $3.23 | $3.49 | $2.95 | 200 |
2016-02-23 | $3.17 | $3.60 | $3.16 | $3.36 | $2.84 | 27,359 |
2016-02-22 | $3.33 | $3.33 | $3.33 | $3.33 | $2.81 | 4,635 |
2016-02-19 | $3.23 | $3.23 | $3.21 | $3.21 | $2.71 | 6,589 |
2016-02-18 | $3.24 | $3.28 | $3.21 | $3.28 | $2.77 | 3,459 |
2016-02-17 | $3.42 | $3.47 | $3.22 | $3.22 | $2.72 | 17,094 |
2016-02-16 | $3.38 | $3.38 | $3.35 | $3.35 | $2.83 | 213 |
2016-02-12 | $3.30 | $3.55 | $3.25 | $3.48 | $2.94 | 6,591 |
2016-02-11 | $3.09 | $3.09 | $3.09 | $3.09 | $2.61 | 555 |
2016-02-10 | $3.08 | $3.08 | $3.08 | $3.08 | $2.60 | 61 |
2016-02-09 | $3.08 | $3.08 | $3.08 | $3.08 | $2.60 | 0 |
2016-02-08 | $3.20 | $3.20 | $3.05 | $3.08 | $2.60 | 4,449 |
2016-02-05 | $3.20 | $3.20 | $3.20 | $3.20 | $2.70 | 0 |
2016-02-04 | $3.20 | $3.20 | $3.20 | $3.20 | $2.70 | 0 |
2016-02-03 | $3.21 | $3.21 | $3.20 | $3.20 | $2.70 | 1,496 |
2016-02-02 | $3.47 | $3.47 | $3.22 | $3.22 | $2.72 | 754 |
2016-02-01 | $3.47 | $3.47 | $3.47 | $3.47 | $2.93 | 15 |
2016-01-29 | $3.49 | $3.49 | $3.47 | $3.47 | $2.93 | 437 |
2016-01-28 | $3.30 | $3.30 | $3.30 | $3.30 | $2.79 | 316 |
2016-01-27 | $3.30 | $3.30 | $3.30 | $3.30 | $2.79 | 30 |
2016-01-26 | $3.33 | $3.33 | $3.21 | $3.30 | $2.79 | 2,451 |
2016-01-25 | $3.43 | $3.64 | $3.43 | $3.51 | $2.96 | 1,136 |
2016-01-22 | $3.27 | $3.27 | $3.27 | $3.27 | $2.76 | 4 |
2016-01-21 | $3.21 | $3.31 | $3.21 | $3.27 | $2.76 | 1,186 |
2016-01-20 | $3.52 | $3.57 | $3.20 | $3.20 | $2.70 | 965 |
2016-01-19 | $3.60 | $3.63 | $3.52 | $3.63 | $3.07 | 694 |
2016-01-15 | $3.72 | $3.72 | $3.46 | $3.56 | $3.01 | 3,120 |
2016-01-14 | $3.46 | $3.55 | $3.35 | $3.55 | $3.00 | 1,464 |
2016-01-13 | $3.55 | $3.65 | $3.48 | $3.65 | $3.08 | 623 |
2016-01-12 | $3.72 | $3.77 | $3.36 | $3.36 | $2.84 | 6,633 |
2016-01-11 | $3.61 | $3.74 | $3.52 | $3.66 | $3.09 | 6,190 |
2016-01-08 | $3.78 | $3.79 | $3.36 | $3.36 | $2.84 | 5,176 |
2016-01-07 | $3.68 | $3.68 | $3.48 | $3.59 | $3.03 | 3,801 |
2016-01-06 | $3.94 | $4.00 | $3.60 | $3.60 | $3.04 | 3,028 |
2016-01-05 | $3.48 | $3.58 | $3.32 | $3.58 | $3.02 | 655 |
2016-01-04 | $3.50 | $3.50 | $3.45 | $3.45 | $2.91 | 1,185 |
2015-12-31 | $3.84 | $3.84 | $3.07 | $3.59 | $3.03 | 5,083 |
2015-12-30 | $3.70 | $3.70 | $3.65 | $3.68 | $3.11 | 1,094 |
2015-12-29 | $3.75 | $3.75 | $3.55 | $3.70 | $3.12 | 6,766 |
2015-12-28 | $3.57 | $3.75 | $3.57 | $3.59 | $3.00 | 2,436 |
2015-12-24 | $3.71 | $3.75 | $3.57 | $3.57 | $2.98 | 4,966 |
2015-12-23 | $3.55 | $3.71 | $3.53 | $3.55 | $2.96 | 5,280 |
2015-12-22 | $3.70 | $3.71 | $3.60 | $3.71 | $3.10 | 5,375 |
2015-12-21 | $3.70 | $3.70 | $3.51 | $3.60 | $3.00 | 1,301 |
2015-12-18 | $3.28 | $3.75 | $3.25 | $3.61 | $3.01 | 64,551 |
2015-12-17 | $3.06 | $3.74 | $3.06 | $3.39 | $2.83 | 15,851 |
2015-12-16 | $3.03 | $3.46 | $3.03 | $3.04 | $2.54 | 14,417 |
2015-12-15 | $3.30 | $3.45 | $3.01 | $3.06 | $2.55 | 6,336 |
2015-12-14 | $3.62 | $3.62 | $2.75 | $3.03 | $2.53 | 30,784 |
2015-12-11 | $3.51 | $3.60 | $3.31 | $3.36 | $2.80 | 8,423 |
2015-12-10 | $3.55 | $3.62 | $3.55 | $3.56 | $2.97 | 5,647 |
2015-12-09 | $3.60 | $3.62 | $3.50 | $3.51 | $2.93 | 5,767 |
2015-12-08 | $3.63 | $3.75 | $3.60 | $3.60 | $3.00 | 8,360 |
2015-12-07 | $3.81 | $3.83 | $3.61 | $3.61 | $3.01 | 7,952 |
2015-12-04 | $3.98 | $3.98 | $3.85 | $3.90 | $3.25 | 5,644 |
2015-12-03 | $3.83 | $3.83 | $3.83 | $3.83 | $3.20 | 200 |
2015-12-02 | $3.90 | $3.90 | $3.90 | $3.90 | $3.25 | 133 |
2015-12-01 | $3.95 | $3.95 | $3.95 | $3.95 | $3.30 | 902 |
2015-11-30 | $3.95 | $3.95 | $3.95 | $3.95 | $3.30 | 2,468 |
2015-11-27 | $3.75 | $3.86 | $3.74 | $3.86 | $3.22 | 2,087 |
2015-11-25 | $3.75 | $3.83 | $3.53 | $3.53 | $2.95 | 1,052 |
2015-11-24 | $3.76 | $3.76 | $3.76 | $3.76 | $3.14 | 5 |
2015-11-23 | $3.84 | $3.84 | $3.76 | $3.76 | $3.14 | 931 |
2015-11-20 | $3.80 | $3.80 | $3.80 | $3.80 | $3.17 | 6,025 |
2015-11-19 | $3.75 | $3.82 | $3.75 | $3.75 | $3.13 | 2,475 |
2015-11-18 | $3.80 | $3.80 | $3.80 | $3.80 | $3.17 | 126 |
2015-11-17 | $3.80 | $3.80 | $3.75 | $3.75 | $3.13 | 342 |
2015-11-16 | $3.87 | $3.88 | $3.87 | $3.87 | $3.23 | 709 |
2015-11-13 | $3.79 | $3.79 | $3.79 | $3.79 | $3.16 | 142 |
2015-11-12 | $3.89 | $3.89 | $3.79 | $3.79 | $3.16 | 1,120 |
2015-11-11 | $3.96 | $3.96 | $3.96 | $3.96 | $3.30 | 0 |
2015-11-10 | $3.67 | $3.96 | $3.67 | $3.96 | $3.30 | 2,431 |
2015-11-09 | $3.63 | $3.93 | $3.63 | $3.92 | $3.27 | 1,500 |
2015-11-06 | $3.86 | $3.86 | $3.45 | $3.48 | $2.90 | 5,428 |
2015-11-05 | $3.91 | $3.94 | $3.91 | $3.91 | $3.26 | 2,216 |
2015-11-04 | $4.01 | $4.02 | $3.91 | $3.91 | $3.26 | 4,919 |
2015-11-03 | $4.05 | $4.35 | $3.80 | $3.89 | $3.25 | 11,909 |
2015-11-02 | $4.22 | $4.22 | $3.97 | $4.08 | $3.40 | 2,739 |
2015-10-30 | $4.15 | $4.15 | $4.15 | $4.15 | $3.46 | 82 |
2015-10-29 | $4.15 | $4.15 | $4.15 | $4.15 | $3.46 | 12 |
2015-10-28 | $4.15 | $4.15 | $4.15 | $4.15 | $3.46 | 931 |
2015-10-27 | $4.35 | $4.35 | $4.35 | $4.35 | $3.63 | 221 |
2015-10-26 | $4.38 | $4.38 | $4.38 | $4.38 | $3.65 | 93 |
2015-10-23 | $4.15 | $4.38 | $4.15 | $4.38 | $3.65 | 1,853 |
2015-10-22 | $4.29 | $4.30 | $4.29 | $4.30 | $3.59 | 347 |
2015-10-21 | $4.25 | $4.36 | $4.25 | $4.35 | $3.63 | 2,396 |
2015-10-20 | $4.09 | $4.39 | $4.09 | $4.20 | $3.50 | 3,491 |
2015-10-19 | $4.32 | $4.32 | $4.32 | $4.32 | $3.60 | 201 |
2015-10-16 | $4.39 | $4.39 | $4.09 | $4.28 | $3.57 | 12,400 |
2015-10-15 | $4.20 | $4.33 | $4.20 | $4.33 | $3.61 | 878 |
2015-10-14 | $4.10 | $4.27 | $4.10 | $4.27 | $3.56 | 276 |
2015-10-13 | $4.33 | $4.33 | $4.05 | $4.05 | $3.38 | 1,293 |
2015-10-12 | $4.44 | $4.47 | $4.42 | $4.42 | $3.69 | 1,094 |
2015-10-09 | $4.05 | $4.14 | $4.05 | $4.12 | $3.44 | 2,540 |
2015-10-08 | $4.09 | $4.09 | $4.09 | $4.09 | $3.41 | 181 |
2015-10-07 | $4.09 | $4.09 | $4.00 | $4.00 | $3.34 | 491 |
2015-10-06 | $4.00 | $4.09 | $4.00 | $4.09 | $3.41 | 3,730 |
2015-10-05 | $4.00 | $4.11 | $4.00 | $4.10 | $3.42 | 1,642 |
2015-10-02 | $3.90 | $3.96 | $3.84 | $3.84 | $3.20 | 400 |
2015-10-01 | $4.16 | $4.16 | $3.75 | $3.79 | $3.16 | 1,000 |
2015-09-30 | $4.04 | $4.04 | $4.04 | $4.04 | $3.37 | 81 |
2015-09-29 | $4.04 | $4.04 | $4.04 | $4.04 | $3.37 | 83 |
2015-09-28 | $4.04 | $4.04 | $4.04 | $4.04 | $3.37 | 300 |
2015-09-25 | $3.95 | $4.09 | $3.95 | $4.09 | $3.37 | 813 |
2015-09-24 | $4.15 | $4.18 | $3.84 | $4.10 | $3.38 | 2,065 |
2015-09-23 | $3.88 | $3.88 | $3.85 | $3.85 | $3.18 | 446 |
2015-09-22 | $3.94 | $4.10 | $3.94 | $4.06 | $3.35 | 4,308 |
2015-09-21 | $4.05 | $4.05 | $4.05 | $4.05 | $3.34 | 448 |
2015-09-18 | $3.86 | $4.08 | $3.80 | $4.08 | $3.37 | 4,807 |
2015-09-17 | $3.80 | $3.90 | $3.80 | $3.90 | $3.22 | 317 |
2015-09-16 | $4.00 | $4.00 | $3.82 | $3.95 | $3.26 | 5,345 |
2015-09-15 | $4.00 | $4.17 | $4.00 | $4.17 | $3.44 | 555 |
2015-09-14 | $3.80 | $3.80 | $3.80 | $3.80 | $3.14 | 169 |
2015-09-11 | $3.82 | $4.01 | $3.82 | $3.82 | $3.15 | 852 |
2015-09-10 | $3.81 | $4.15 | $3.81 | $4.14 | $3.42 | 465 |
2015-09-09 | $4.20 | $4.20 | $3.80 | $3.81 | $3.14 | 8,390 |
2015-09-08 | $3.96 | $4.20 | $3.96 | $4.20 | $3.47 | 2,509 |
2015-09-04 | $4.00 | $4.00 | $4.00 | $4.00 | $3.30 | 1,104 |
2015-09-03 | $4.00 | $4.00 | $4.00 | $4.00 | $3.30 | 160 |
2015-09-02 | $4.24 | $4.24 | $4.00 | $4.00 | $3.30 | 1,289 |
2015-09-01 | $3.96 | $4.25 | $3.96 | $4.24 | $3.50 | 839 |
2015-08-31 | $4.08 | $4.11 | $4.00 | $4.00 | $3.30 | 8,335 |
2015-08-28 | $4.07 | $4.07 | $4.07 | $4.07 | $3.36 | 257 |
2015-08-27 | $4.10 | $4.16 | $4.10 | $4.16 | $3.43 | 300 |
2015-08-26 | $4.08 | $4.11 | $4.08 | $4.11 | $3.39 | 300 |
Beasley Broadcast Group Inc - Class A (BBGI) News Headlines
Recent Beasley Broadcast Group Inc - Class A (BBGI) News
Similar Companies to Beasley Broadcast Group Inc - Class A (BBGI) in the Broadcasting Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
Grupo Televisa SAB | TV | Broadcasting | Communication Services | 26,000 |
News Corp - Class B | NWS | Broadcasting | Communication Services | 23,000 |
TEGNA Inc | TGNA | Broadcasting | Communication Services | 17,000 |
iHeartMedia Inc - Class A New | IHRT | Broadcasting | Communication Services | 12,000 |
Sinclair Broadcast Group Inc - Class A | SBGI | Broadcasting | Communication Services | 11,600 |
Nexstar Media Group Inc - Class A | NXST | Broadcasting | Communication Services | 8,187 |
Fox Corporation - Class B | FOX | Broadcasting | Communication Services | 7,000 |
Salem Media Group Inc - Class A | SALM | Broadcasting | Communication Services | 5,500 |
E.W. Scripps Co. - Class A | SSP | Broadcasting | Communication Services | 4,000 |
Urban One Inc - Class A | UONE | Broadcasting | Communication Services | 3,700 |