Bombardier Inc - Class A (BDRAF) Exchange: OTCQX
Data as of March 28, 2024
$39.00 ($0.00) 0.00%
Bombardier Inc - Class A - Daily Information
Click for more stock information on Bombardier Inc - Class A.Daily Information | Data |
---|---|
Date | March 28, 2024 |
Open | $39.00 |
Previous Close | $39.00 |
High | $39.00 |
Low | $39.00 |
Adjusted Open | $39.00 |
Previous Adjusted Close | $39.00 |
Adjusted High | $39.00 |
Adjusted Low | $39.00 |
About Bombardier Inc - Class A (BDRAF)
No Description Available
Invest in Bombardier Inc - Class A (BDRAF)
Historical Stock Data for Bombardier Inc - Class A (BDRAF)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-03-08 | $39.00 | $39.00 | $39.00 | $39.00 | $39.00 | 617 |
2024-03-07 | $39.50 | $39.50 | $39.00 | $39.00 | $39.00 | 622 |
2024-03-06 | $38.51 | $39.16 | $38.51 | $39.16 | $39.16 | 2,580 |
2024-03-05 | $37.35 | $37.50 | $37.35 | $37.50 | $37.50 | 613 |
2024-03-04 | $36.92 | $36.92 | $36.92 | $36.92 | $36.92 | 509 |
2024-03-01 | $36.93 | $36.93 | $36.92 | $36.92 | $36.92 | 1,171 |
2024-02-29 | $35.94 | $35.94 | $35.94 | $35.94 | $35.94 | 252 |
2024-02-28 | $35.02 | $35.10 | $34.58 | $34.58 | $34.58 | 737 |
2024-02-27 | $36.60 | $36.60 | $36.60 | $36.60 | $36.60 | 373 |
2024-02-26 | $36.60 | $36.60 | $36.60 | $36.60 | $36.60 | 400 |
2024-02-23 | $36.44 | $36.60 | $36.44 | $36.60 | $36.60 | 965 |
2024-02-22 | $37.68 | $37.68 | $37.68 | $37.68 | $37.68 | 302 |
2024-02-21 | $37.68 | $37.68 | $37.68 | $37.68 | $37.68 | 300 |
2024-02-20 | $39.00 | $39.35 | $39.00 | $39.35 | $39.35 | 435 |
2024-02-16 | $38.89 | $39.00 | $38.89 | $39.00 | $39.00 | 636 |
2024-02-15 | $38.50 | $38.68 | $38.50 | $38.68 | $38.68 | 1,414 |
2024-02-14 | $36.13 | $37.00 | $36.13 | $37.00 | $37.00 | 1,567 |
2024-02-13 | $36.37 | $36.37 | $34.78 | $34.78 | $34.78 | 910 |
2024-02-12 | $35.53 | $36.50 | $35.53 | $36.50 | $36.50 | 611 |
2024-02-09 | $34.37 | $35.98 | $34.37 | $35.98 | $35.98 | 959 |
2024-02-08 | $36.36 | $36.36 | $33.37 | $33.50 | $33.50 | 2,882 |
2024-02-07 | $38.46 | $38.58 | $38.46 | $38.58 | $38.58 | 402 |
2024-02-06 | $38.93 | $38.93 | $38.51 | $38.62 | $38.62 | 600 |
2024-02-05 | $37.73 | $38.03 | $37.31 | $37.95 | $37.95 | 904 |
2024-02-02 | $37.34 | $37.48 | $37.34 | $37.48 | $37.48 | 1,811 |
2024-02-01 | $36.79 | $37.76 | $36.79 | $37.72 | $37.72 | 1,120 |
2024-01-31 | $37.20 | $37.20 | $37.03 | $37.03 | $37.03 | 373 |
2024-01-30 | $37.52 | $37.61 | $37.52 | $37.61 | $37.61 | 466 |
2024-01-29 | $37.66 | $37.66 | $37.57 | $37.57 | $37.57 | 880 |
2024-01-26 | $37.86 | $37.86 | $37.22 | $37.29 | $37.29 | 714 |
2024-01-25 | $37.60 | $37.60 | $37.60 | $37.60 | $37.60 | 1,132 |
2024-01-24 | $36.55 | $36.55 | $36.18 | $36.18 | $36.18 | 3,208 |
2024-01-23 | $36.50 | $36.50 | $36.50 | $36.50 | $36.50 | 240 |
2024-01-22 | $37.33 | $37.33 | $36.57 | $36.57 | $36.57 | 274 |
2024-01-19 | $38.73 | $38.90 | $38.73 | $38.75 | $38.75 | 600 |
2024-01-18 | $39.19 | $39.19 | $39.19 | $39.19 | $39.19 | 126 |
2024-01-17 | $39.19 | $39.19 | $39.19 | $39.19 | $39.19 | 243 |
2024-01-16 | $39.19 | $39.19 | $39.19 | $39.19 | $39.19 | 610 |
2024-01-12 | $40.16 | $40.16 | $39.19 | $39.19 | $39.19 | 561 |
2024-01-11 | $40.90 | $40.90 | $40.90 | $40.90 | $40.90 | 235 |
2024-01-10 | $41.06 | $41.12 | $41.06 | $41.12 | $41.12 | 710 |
2024-01-09 | $40.85 | $42.10 | $40.85 | $41.86 | $41.86 | 1,593 |
2024-01-08 | $38.44 | $40.40 | $38.44 | $40.40 | $40.40 | 1,355 |
2024-01-05 | $38.43 | $38.43 | $38.36 | $38.43 | $38.43 | 627 |
2024-01-04 | $38.05 | $38.59 | $38.05 | $38.59 | $38.59 | 520 |
2024-01-03 | $38.06 | $38.06 | $38.06 | $38.06 | $38.06 | 111 |
2024-01-02 | $39.39 | $39.39 | $39.39 | $39.39 | $39.39 | 364 |
2023-12-29 | $39.39 | $39.39 | $39.39 | $39.39 | $39.39 | 136 |
2023-12-28 | $39.39 | $39.39 | $39.39 | $39.39 | $39.39 | 222 |
2023-12-27 | $39.39 | $39.39 | $39.39 | $39.39 | $39.39 | 122 |
2023-12-26 | $39.39 | $39.39 | $39.39 | $39.39 | $39.39 | 4 |
2023-12-22 | $39.39 | $39.39 | $39.39 | $39.39 | $39.39 | 189 |
2023-12-21 | $38.68 | $38.68 | $38.68 | $38.68 | $38.68 | 113 |
2023-12-20 | $38.68 | $38.68 | $38.68 | $38.68 | $38.68 | 1,270 |
2023-12-19 | $37.22 | $37.22 | $37.22 | $37.22 | $37.22 | 180 |
2023-12-18 | $38.25 | $38.25 | $37.22 | $37.22 | $37.22 | 1,023 |
2023-12-15 | $39.19 | $39.19 | $38.96 | $38.96 | $38.96 | 234 |
2023-12-14 | $39.35 | $39.97 | $39.35 | $39.97 | $39.97 | 765 |
2023-12-13 | $35.95 | $37.59 | $35.95 | $37.59 | $37.59 | 1,210 |
2023-12-12 | $35.10 | $35.10 | $35.10 | $35.10 | $35.10 | 40 |
2023-12-11 | $35.10 | $35.10 | $35.10 | $35.10 | $35.10 | 53 |
2023-12-08 | $35.10 | $35.10 | $35.10 | $35.10 | $35.10 | 312 |
2023-12-07 | $35.10 | $35.10 | $35.10 | $35.10 | $35.10 | 100 |
2023-12-06 | $35.10 | $35.10 | $35.10 | $35.10 | $35.10 | 101 |
2023-12-05 | $35.10 | $35.10 | $35.10 | $35.10 | $35.10 | 348 |
2023-12-04 | $36.29 | $36.29 | $36.29 | $36.29 | $36.29 | 5 |
2023-12-01 | $36.45 | $36.45 | $36.29 | $36.29 | $36.29 | 746 |
2023-11-30 | $34.75 | $34.75 | $34.75 | $34.75 | $34.75 | 600 |
2023-11-29 | $34.56 | $34.75 | $34.56 | $34.75 | $34.75 | 1,250 |
2023-11-28 | $37.79 | $37.79 | $37.79 | $37.79 | $37.79 | 214 |
2023-11-27 | $37.79 | $37.79 | $37.79 | $37.79 | $37.79 | 32 |
2023-11-24 | $37.79 | $37.79 | $37.79 | $37.79 | $37.79 | 0 |
2023-11-22 | $37.79 | $37.79 | $37.79 | $37.79 | $37.79 | 428 |
2023-11-21 | $38.85 | $38.85 | $38.85 | $38.85 | $38.85 | 156 |
2023-11-20 | $38.60 | $38.84 | $38.60 | $38.84 | $38.84 | 310 |
2023-11-17 | $36.79 | $36.79 | $36.79 | $36.79 | $36.79 | 8 |
2023-11-16 | $36.79 | $36.79 | $36.79 | $36.79 | $36.79 | 214 |
2023-11-15 | $36.79 | $36.79 | $36.79 | $36.79 | $36.79 | 100 |
2023-11-14 | $36.79 | $36.79 | $36.79 | $36.79 | $36.79 | 145 |
2023-11-13 | $36.79 | $36.79 | $36.79 | $36.79 | $36.79 | 24 |
2023-11-10 | $36.79 | $36.79 | $36.79 | $36.79 | $36.79 | 440 |
2023-11-09 | $36.46 | $36.46 | $36.46 | $36.46 | $36.46 | 415 |
2023-11-08 | $36.46 | $36.46 | $36.46 | $36.46 | $36.46 | 220 |
2023-11-07 | $36.46 | $36.46 | $36.46 | $36.46 | $36.46 | 167 |
2023-11-06 | $36.46 | $36.46 | $36.46 | $36.46 | $36.46 | 210 |
2023-11-03 | $36.46 | $36.46 | $36.46 | $36.46 | $36.46 | 454 |
2023-11-02 | $35.20 | $36.75 | $35.20 | $36.75 | $36.75 | 707 |
2023-11-01 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | 240 |
2023-10-31 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | 240 |
2023-10-30 | $29.16 | $32.00 | $29.16 | $32.00 | $32.00 | 1,165 |
2023-10-27 | $32.40 | $32.40 | $32.40 | $32.40 | $32.40 | 145 |
2023-10-26 | $32.40 | $32.40 | $32.40 | $32.40 | $32.40 | 35 |
2023-10-25 | $32.40 | $32.40 | $32.40 | $32.40 | $32.40 | 0 |
2023-10-24 | $32.40 | $32.40 | $32.40 | $32.40 | $32.40 | 0 |
2023-10-23 | $32.40 | $32.40 | $32.40 | $32.40 | $32.40 | 1 |
2023-10-20 | $32.40 | $32.40 | $32.40 | $32.40 | $32.40 | 9 |
2023-10-19 | $32.40 | $32.40 | $32.40 | $32.40 | $32.40 | 22 |
2023-10-18 | $32.40 | $32.40 | $32.40 | $32.40 | $32.40 | 105 |
2023-10-17 | $36.07 | $36.07 | $36.07 | $36.07 | $36.07 | 57 |
2023-10-16 | $36.07 | $36.07 | $36.07 | $36.07 | $36.07 | 195 |
2023-10-13 | $36.08 | $36.08 | $36.08 | $36.08 | $36.08 | 8 |
2023-10-12 | $36.08 | $36.08 | $36.08 | $36.08 | $36.08 | 12 |
2023-10-11 | $36.08 | $36.08 | $36.08 | $36.08 | $36.08 | 260 |
2023-10-10 | $36.08 | $36.08 | $36.08 | $36.08 | $36.08 | 204 |
2023-10-09 | $33.51 | $33.51 | $33.51 | $33.51 | $33.51 | 0 |
2023-10-06 | $33.51 | $33.51 | $33.51 | $33.51 | $33.51 | 166 |
2023-10-05 | $33.51 | $33.51 | $33.51 | $33.51 | $33.51 | 210 |
2023-10-04 | $35.50 | $35.50 | $35.50 | $35.50 | $35.50 | 0 |
2023-10-03 | $35.50 | $35.50 | $35.50 | $35.50 | $35.50 | 40 |
2023-10-02 | $35.50 | $35.50 | $35.50 | $35.50 | $35.50 | 120 |
2023-09-29 | $34.79 | $34.79 | $34.79 | $34.79 | $34.79 | 274 |
2023-09-28 | $35.00 | $35.00 | $35.00 | $35.00 | $35.00 | 223 |
2023-09-27 | $36.00 | $36.00 | $36.00 | $36.00 | $36.00 | 313 |
2023-09-26 | $36.00 | $36.00 | $36.00 | $36.00 | $36.00 | 203 |
2023-09-25 | $36.00 | $36.00 | $36.00 | $36.00 | $36.00 | 666 |
2023-09-22 | $36.00 | $36.00 | $36.00 | $36.00 | $36.00 | 4 |
2023-09-21 | $36.00 | $36.00 | $36.00 | $36.00 | $36.00 | 132 |
2023-09-20 | $40.01 | $40.01 | $40.01 | $40.01 | $40.01 | 0 |
2023-09-19 | $40.01 | $40.01 | $40.01 | $40.01 | $40.01 | 7 |
2023-09-18 | $40.01 | $40.01 | $40.01 | $40.01 | $40.01 | 13 |
2023-09-15 | $40.01 | $40.01 | $40.01 | $40.01 | $40.01 | 19 |
2023-09-14 | $40.01 | $40.01 | $40.01 | $40.01 | $40.01 | 2 |
2023-09-13 | $40.01 | $40.01 | $40.01 | $40.01 | $40.01 | 0 |
2023-09-12 | $40.01 | $40.01 | $40.01 | $40.01 | $40.01 | 34 |
2023-09-11 | $40.01 | $40.01 | $40.01 | $40.01 | $40.01 | 243 |
2023-09-08 | $40.01 | $40.01 | $40.01 | $40.01 | $40.01 | 180 |
2023-09-07 | $40.01 | $40.01 | $40.01 | $40.01 | $40.01 | 160 |
2023-09-06 | $40.01 | $40.01 | $40.01 | $40.01 | $40.01 | 252 |
2023-09-05 | $40.01 | $40.01 | $40.01 | $40.01 | $40.01 | 201 |
2023-09-01 | $40.01 | $40.01 | $40.01 | $40.01 | $40.01 | 1 |
2023-08-31 | $40.01 | $40.01 | $40.01 | $40.01 | $40.01 | 50 |
2023-08-30 | $40.01 | $40.01 | $40.01 | $40.01 | $40.01 | 94 |
2023-08-29 | $40.01 | $40.01 | $40.01 | $40.01 | $40.01 | 19 |
2023-08-28 | $40.01 | $40.01 | $40.01 | $40.01 | $40.01 | 203 |
2023-08-25 | $40.01 | $40.01 | $40.01 | $40.01 | $40.01 | 80 |
2023-08-24 | $40.01 | $40.01 | $40.01 | $40.01 | $40.01 | 8 |
2023-08-23 | $40.01 | $40.01 | $40.01 | $40.01 | $40.01 | 327 |
2023-08-22 | $40.00 | $40.00 | $40.00 | $40.00 | $40.00 | 263 |
2023-08-21 | $38.03 | $38.03 | $38.03 | $38.03 | $38.03 | 45 |
2023-08-18 | $38.03 | $38.03 | $38.03 | $38.03 | $38.03 | 170 |
2023-08-17 | $39.31 | $39.31 | $39.31 | $39.31 | $39.31 | 241 |
2023-08-16 | $41.95 | $41.95 | $41.95 | $41.95 | $41.95 | 128 |
2023-08-15 | $40.54 | $40.54 | $40.40 | $40.40 | $40.40 | 1,015 |
2023-08-14 | $41.70 | $42.24 | $41.70 | $42.24 | $42.24 | 628 |
2023-08-11 | $41.52 | $41.57 | $41.52 | $41.57 | $41.57 | 1,028 |
2023-08-10 | $40.75 | $40.75 | $40.75 | $40.75 | $40.75 | 0 |
2023-08-09 | $41.26 | $41.26 | $40.75 | $40.75 | $40.75 | 220 |
2023-08-08 | $42.26 | $42.26 | $42.26 | $42.26 | $42.26 | 327 |
2023-08-07 | $42.26 | $42.26 | $42.26 | $42.26 | $42.26 | 1,500 |
2023-08-04 | $45.38 | $45.41 | $45.38 | $45.41 | $45.41 | 1,162 |
2023-08-03 | $49.96 | $49.96 | $49.96 | $49.96 | $49.96 | 43 |
2023-08-02 | $49.96 | $49.96 | $49.96 | $49.96 | $49.96 | 145 |
2023-08-01 | $46.96 | $46.96 | $46.96 | $46.96 | $46.96 | 112 |
2023-07-31 | $46.96 | $46.96 | $46.96 | $46.96 | $46.96 | 198 |
2023-07-28 | $46.96 | $46.96 | $46.96 | $46.96 | $46.96 | 907 |
2023-07-27 | $47.78 | $49.00 | $46.96 | $46.96 | $46.96 | 770 |
2023-07-26 | $44.23 | $44.23 | $44.23 | $44.23 | $44.23 | 55 |
2023-07-25 | $44.23 | $44.23 | $44.23 | $44.23 | $44.23 | 560 |
2023-07-24 | $44.23 | $44.23 | $44.23 | $44.23 | $44.23 | 65 |
2023-07-21 | $44.23 | $44.23 | $44.23 | $44.23 | $44.23 | 2 |
2023-07-20 | $44.23 | $44.23 | $44.23 | $44.23 | $44.23 | 71 |
2023-07-19 | $44.23 | $44.23 | $44.23 | $44.23 | $44.23 | 111 |
2023-07-18 | $44.23 | $44.23 | $44.23 | $44.23 | $44.23 | 20 |
2023-07-17 | $44.28 | $44.28 | $44.23 | $44.23 | $44.23 | 300 |
2023-07-14 | $44.74 | $44.74 | $44.74 | $44.74 | $44.74 | 185 |
2023-07-13 | $46.24 | $46.38 | $46.24 | $46.38 | $46.38 | 277 |
2023-07-12 | $45.72 | $45.72 | $45.72 | $45.72 | $45.72 | 6 |
2023-07-11 | $45.72 | $45.72 | $45.72 | $45.72 | $45.72 | 257 |
2023-07-10 | $49.14 | $49.14 | $49.14 | $49.14 | $49.14 | 24 |
2023-07-07 | $49.14 | $49.14 | $49.14 | $49.14 | $49.14 | 41 |
2023-07-06 | $49.14 | $49.14 | $49.14 | $49.14 | $49.14 | 10 |
2023-07-05 | $49.14 | $49.14 | $49.14 | $49.14 | $49.14 | 11 |
2023-07-03 | $49.14 | $49.14 | $49.14 | $49.14 | $49.14 | 0 |
2023-06-30 | $49.14 | $49.14 | $49.14 | $49.14 | $49.14 | 137 |
2023-06-29 | $48.15 | $48.15 | $48.15 | $48.15 | $48.15 | 90 |
2023-06-28 | $48.15 | $48.15 | $48.15 | $48.15 | $48.15 | 23 |
2023-06-27 | $47.75 | $48.15 | $47.75 | $48.15 | $48.15 | 665 |
2023-06-26 | $49.32 | $49.32 | $49.32 | $49.32 | $49.32 | 10 |
2023-06-23 | $49.32 | $49.32 | $49.32 | $49.32 | $49.32 | 5 |
2023-06-22 | $49.32 | $49.32 | $49.32 | $49.32 | $49.32 | 0 |
2023-06-21 | $49.32 | $49.32 | $49.32 | $49.32 | $49.32 | 492 |
2023-06-20 | $47.02 | $49.14 | $47.02 | $49.14 | $49.14 | 1,879 |
2023-06-16 | $44.19 | $44.19 | $44.19 | $44.19 | $44.19 | 192 |
2023-06-15 | $44.19 | $44.19 | $44.19 | $44.19 | $44.19 | 15 |
2023-06-14 | $44.19 | $44.19 | $44.19 | $44.19 | $44.19 | 81 |
2023-06-13 | $44.19 | $44.19 | $44.19 | $44.19 | $44.19 | 64 |
2023-06-12 | $44.19 | $44.19 | $44.19 | $44.19 | $44.19 | 336 |
2023-06-09 | $44.19 | $44.19 | $44.19 | $44.19 | $44.19 | 109 |
2023-06-08 | $44.19 | $44.19 | $44.19 | $44.19 | $44.19 | 24 |
2023-06-07 | $44.19 | $44.19 | $44.19 | $44.19 | $44.19 | 408 |
2023-06-06 | $44.02 | $44.02 | $43.89 | $43.89 | $43.89 | 950 |
2023-06-05 | $40.39 | $40.39 | $40.39 | $40.39 | $40.39 | 190 |
2023-06-02 | $40.39 | $40.39 | $40.39 | $40.39 | $40.39 | 64 |
2023-06-01 | $40.39 | $40.39 | $40.39 | $40.39 | $40.39 | 17 |
2023-05-31 | $40.39 | $40.39 | $40.39 | $40.39 | $40.39 | 24 |
2023-05-30 | $40.39 | $40.39 | $40.39 | $40.39 | $40.39 | 209 |
2023-05-26 | $42.00 | $42.00 | $42.00 | $42.00 | $42.00 | 118 |
2023-05-25 | $41.74 | $41.74 | $41.74 | $41.74 | $41.74 | 5 |
2023-05-24 | $41.60 | $41.75 | $41.60 | $41.74 | $41.74 | 412 |
2023-05-23 | $44.60 | $44.60 | $44.60 | $44.60 | $44.60 | 0 |
2023-05-22 | $44.60 | $44.60 | $44.60 | $44.60 | $44.60 | 12 |
2023-05-19 | $44.75 | $44.75 | $44.60 | $44.60 | $44.60 | 869 |
2023-05-18 | $43.09 | $43.09 | $43.09 | $43.09 | $43.09 | 16 |
2023-05-17 | $43.09 | $43.09 | $43.09 | $43.09 | $43.09 | 6 |
2023-05-16 | $43.09 | $43.09 | $43.09 | $43.09 | $43.09 | 8 |
2023-05-15 | $43.09 | $43.09 | $43.09 | $43.09 | $43.09 | 60 |
2023-05-12 | $43.09 | $43.09 | $43.09 | $43.09 | $43.09 | 81 |
2023-05-11 | $43.09 | $43.09 | $43.09 | $43.09 | $43.09 | 85 |
2023-05-10 | $43.09 | $43.09 | $43.09 | $43.09 | $43.09 | 4 |
2023-05-09 | $43.09 | $43.09 | $43.09 | $43.09 | $43.09 | 0 |
2023-05-08 | $43.09 | $43.09 | $43.09 | $43.09 | $43.09 | 125 |
2023-05-05 | $43.09 | $43.09 | $43.09 | $43.09 | $43.09 | 70 |
2023-05-04 | $43.09 | $43.09 | $43.09 | $43.09 | $43.09 | 128 |
2023-05-03 | $43.09 | $43.09 | $43.09 | $43.09 | $43.09 | 0 |
2023-05-02 | $43.99 | $43.99 | $42.72 | $43.09 | $43.09 | 2,752 |
2023-05-01 | $45.00 | $45.37 | $44.98 | $44.98 | $44.98 | 1,493 |
2023-04-28 | $52.15 | $52.15 | $52.15 | $52.15 | $52.15 | 0 |
2023-04-27 | $52.15 | $52.15 | $52.15 | $52.15 | $52.15 | 299 |
2023-04-26 | $52.15 | $52.15 | $52.15 | $52.15 | $52.15 | 61 |
2023-04-25 | $52.15 | $52.15 | $52.15 | $52.15 | $52.15 | 57 |
2023-04-24 | $52.15 | $52.15 | $52.15 | $52.15 | $52.15 | 560 |
2023-04-21 | $52.15 | $52.15 | $52.15 | $52.15 | $52.15 | 115 |
2023-04-20 | $52.15 | $52.15 | $52.15 | $52.15 | $52.15 | 29 |
2023-04-19 | $52.15 | $52.15 | $52.15 | $52.15 | $52.15 | 131 |
2023-04-18 | $51.28 | $51.28 | $51.28 | $51.28 | $51.28 | 336 |
2023-04-17 | $51.33 | $51.33 | $51.28 | $51.28 | $51.28 | 319 |
2023-04-14 | $53.72 | $53.72 | $53.72 | $53.72 | $53.72 | 1,327 |
2023-04-13 | $50.62 | $50.62 | $50.62 | $50.62 | $50.62 | 14 |
2023-04-12 | $50.62 | $50.62 | $50.62 | $50.62 | $50.62 | 116 |
2023-04-11 | $53.90 | $53.90 | $53.90 | $53.90 | $53.90 | 116 |
2023-04-10 | $53.90 | $53.90 | $53.90 | $53.90 | $53.90 | 41 |
2023-04-06 | $53.90 | $53.90 | $53.90 | $53.90 | $53.90 | 2 |
2023-04-05 | $53.90 | $53.90 | $53.90 | $53.90 | $53.90 | 101 |
2023-04-04 | $53.90 | $53.90 | $53.90 | $53.90 | $53.90 | 1 |
2023-04-03 | $53.90 | $53.90 | $53.90 | $53.90 | $53.90 | 231 |
2023-03-31 | $53.90 | $53.90 | $53.90 | $53.90 | $53.90 | 317 |
2023-03-30 | $51.53 | $51.53 | $51.53 | $51.53 | $51.53 | 349 |
2023-03-29 | $48.24 | $48.24 | $48.24 | $48.24 | $48.24 | 187 |
2023-03-28 | $48.24 | $48.24 | $48.24 | $48.24 | $48.24 | 195 |
2023-03-27 | $47.92 | $48.24 | $47.81 | $48.24 | $48.24 | 1,521 |
2023-03-24 | $44.59 | $44.59 | $44.59 | $44.59 | $44.59 | 232 |
2023-03-23 | $43.43 | $43.43 | $43.43 | $43.43 | $43.43 | 191 |
2023-03-22 | $43.43 | $43.43 | $43.43 | $43.43 | $43.43 | 19 |
2023-03-21 | $43.43 | $43.43 | $43.43 | $43.43 | $43.43 | 271 |
2023-03-20 | $41.22 | $42.03 | $41.22 | $42.03 | $42.03 | 1,204 |
2023-03-17 | $43.69 | $43.69 | $43.69 | $43.69 | $43.69 | 22 |
2023-03-16 | $43.69 | $43.69 | $43.69 | $43.69 | $43.69 | 162 |
2023-03-15 | $43.08 | $43.08 | $43.08 | $43.08 | $43.08 | 1,350 |
2023-03-14 | $45.74 | $45.74 | $45.74 | $45.74 | $45.74 | 163 |
2023-03-13 | $50.19 | $50.19 | $50.19 | $50.19 | $50.19 | 97 |
2023-03-10 | $50.19 | $50.19 | $50.19 | $50.19 | $50.19 | 193 |
2023-03-09 | $50.19 | $50.19 | $50.19 | $50.19 | $50.19 | 134 |
2023-03-08 | $50.19 | $50.19 | $50.19 | $50.19 | $50.19 | 19 |
2023-03-07 | $50.19 | $50.19 | $50.19 | $50.19 | $50.19 | 134 |
2023-03-06 | $45.17 | $50.33 | $45.17 | $50.19 | $50.19 | 1,262 |
2023-03-03 | $51.00 | $51.00 | $51.00 | $51.00 | $51.00 | 63 |
2023-03-02 | $51.00 | $51.00 | $51.00 | $51.00 | $51.00 | 405 |
2023-03-01 | $50.00 | $50.00 | $50.00 | $50.00 | $50.00 | 106 |
2023-02-28 | $50.00 | $50.07 | $50.00 | $50.00 | $50.00 | 1,298 |
2023-02-27 | $47.54 | $47.54 | $47.54 | $47.54 | $47.54 | 25 |
2023-02-24 | $48.50 | $48.50 | $47.54 | $47.54 | $47.54 | 427 |
2023-02-23 | $50.00 | $50.00 | $47.85 | $47.85 | $47.85 | 2,283 |
2023-02-22 | $46.68 | $49.61 | $46.68 | $48.28 | $48.28 | 1,474 |
2023-02-21 | $46.02 | $46.02 | $46.02 | $46.02 | $46.02 | 35 |
2023-02-17 | $46.02 | $46.02 | $46.02 | $46.02 | $46.02 | 46 |
2023-02-16 | $47.00 | $47.00 | $46.02 | $46.02 | $46.02 | 916 |
2023-02-15 | $40.14 | $44.10 | $40.14 | $44.10 | $44.10 | 2,461 |
2023-02-14 | $44.60 | $44.60 | $44.60 | $44.60 | $44.60 | 6 |
2023-02-13 | $45.45 | $45.62 | $44.00 | $44.60 | $44.60 | 1,310 |
2023-02-10 | $44.65 | $45.80 | $42.31 | $44.29 | $44.29 | 1,033 |
2023-02-09 | $51.00 | $51.00 | $45.51 | $45.51 | $45.51 | 2,146 |
2023-02-08 | $50.25 | $50.25 | $50.25 | $50.25 | $50.25 | 272 |
2023-02-07 | $50.25 | $50.25 | $50.25 | $50.25 | $50.25 | 0 |
2023-02-06 | $50.25 | $50.25 | $50.25 | $50.25 | $50.25 | 102 |
2023-02-03 | $50.25 | $50.25 | $50.25 | $50.25 | $50.25 | 10 |
2023-02-02 | $50.12 | $50.25 | $50.11 | $50.25 | $50.25 | 1,756 |
2023-02-01 | $48.97 | $49.34 | $48.97 | $49.34 | $49.34 | 874 |
2023-01-31 | $48.70 | $48.70 | $48.60 | $48.60 | $48.60 | 366 |
2023-01-30 | $48.72 | $48.72 | $48.72 | $48.72 | $48.72 | 137 |
2023-01-27 | $48.72 | $48.72 | $48.72 | $48.72 | $48.72 | 762 |
2023-01-26 | $48.20 | $48.20 | $47.90 | $47.90 | $47.90 | 1,041 |
2023-01-25 | $46.38 | $46.38 | $46.38 | $46.38 | $46.38 | 571 |
2023-01-24 | $46.00 | $46.00 | $46.00 | $46.00 | $46.00 | 1,002 |
2023-01-23 | $46.76 | $46.76 | $46.03 | $46.03 | $46.03 | 1,210 |
2023-01-20 | $45.81 | $46.28 | $45.81 | $46.28 | $46.28 | 768 |
2023-01-19 | $46.38 | $46.68 | $46.38 | $46.68 | $46.68 | 368 |
2023-01-18 | $46.92 | $48.13 | $46.92 | $48.13 | $48.13 | 1,222 |
2023-01-17 | $45.00 | $46.10 | $44.34 | $46.10 | $46.10 | 1,497 |
2023-01-13 | $43.65 | $43.65 | $43.65 | $43.65 | $43.65 | 682 |
2023-01-12 | $42.01 | $42.20 | $42.01 | $42.20 | $42.20 | 1,746 |
2023-01-11 | $42.00 | $42.00 | $41.00 | $41.00 | $41.00 | 702 |
2023-01-10 | $41.00 | $41.83 | $41.00 | $41.80 | $41.80 | 1,179 |
2023-01-09 | $41.81 | $42.65 | $41.81 | $42.00 | $42.00 | 4,365 |
2023-01-06 | $41.30 | $41.88 | $41.30 | $41.88 | $41.88 | 951 |
2023-01-05 | $40.30 | $40.30 | $40.30 | $40.30 | $40.30 | 180 |
2023-01-04 | $39.25 | $40.82 | $39.25 | $40.70 | $40.70 | 1,051 |
2023-01-03 | $39.20 | $39.20 | $39.20 | $39.20 | $39.20 | 1,074 |
2022-12-30 | $38.81 | $39.20 | $38.81 | $39.20 | $39.20 | 1,823 |
2022-12-29 | $37.72 | $39.08 | $37.72 | $39.08 | $39.08 | 2,048 |
2022-12-28 | $37.72 | $37.72 | $37.72 | $37.72 | $37.72 | 221 |
2022-12-27 | $39.60 | $39.60 | $39.60 | $39.60 | $39.60 | 20 |
2022-12-23 | $39.60 | $39.60 | $39.60 | $39.60 | $39.60 | 98 |
2022-12-22 | $39.60 | $39.60 | $39.60 | $39.60 | $39.60 | 166 |
2022-12-21 | $39.36 | $39.60 | $39.36 | $39.60 | $39.60 | 661 |
2022-12-20 | $40.59 | $40.59 | $40.59 | $40.59 | $40.59 | 32 |
2022-12-19 | $40.59 | $40.59 | $40.59 | $40.59 | $40.59 | 116 |
2022-12-16 | $40.59 | $40.59 | $40.59 | $40.59 | $40.59 | 211 |
2022-12-15 | $40.59 | $40.59 | $40.59 | $40.59 | $40.59 | 208 |
2022-12-14 | $40.59 | $40.59 | $40.59 | $40.59 | $40.59 | 214 |
2022-12-13 | $41.35 | $41.35 | $39.94 | $40.59 | $40.59 | 782 |
2022-12-12 | $39.10 | $40.50 | $39.10 | $40.50 | $40.50 | 7,932 |
2022-12-09 | $38.18 | $38.18 | $38.18 | $38.18 | $38.18 | 278 |
2022-12-08 | $38.81 | $38.81 | $37.85 | $37.85 | $37.85 | 421 |
2022-12-07 | $36.51 | $37.20 | $36.51 | $37.19 | $37.19 | 394 |
2022-12-06 | $37.98 | $38.00 | $37.98 | $38.00 | $38.00 | 398 |
2022-12-05 | $37.65 | $37.65 | $37.65 | $37.65 | $37.65 | 188 |
2022-12-02 | $37.65 | $37.65 | $37.65 | $37.65 | $37.65 | 2,818 |
2022-12-01 | $37.53 | $37.65 | $37.25 | $37.65 | $37.65 | 1,782 |
2022-11-30 | $35.00 | $35.53 | $35.00 | $35.53 | $35.53 | 648 |
2022-11-29 | $34.68 | $34.68 | $34.68 | $34.68 | $34.68 | 518 |
2022-11-28 | $33.01 | $35.05 | $33.01 | $35.05 | $35.05 | 1,120 |
2022-11-25 | $33.26 | $33.26 | $33.26 | $33.26 | $33.26 | 320 |
2022-11-23 | $33.30 | $33.30 | $33.30 | $33.30 | $33.30 | 551 |
2022-11-22 | $32.30 | $32.30 | $32.30 | $32.30 | $32.30 | 112 |
2022-11-21 | $32.19 | $32.19 | $32.19 | $32.19 | $32.19 | 0 |
2022-11-18 | $32.19 | $32.19 | $32.19 | $32.19 | $32.19 | 400 |
2022-11-17 | $32.33 | $32.33 | $32.33 | $32.33 | $32.33 | 40 |
2022-11-16 | $32.33 | $32.33 | $32.33 | $32.33 | $32.33 | 86 |
2022-11-15 | $32.33 | $32.33 | $32.33 | $32.33 | $32.33 | 280 |
2022-11-14 | $32.33 | $32.33 | $32.33 | $32.33 | $32.33 | 204 |
2022-11-11 | $31.78 | $31.78 | $31.78 | $31.78 | $31.78 | 70 |
2022-11-10 | $32.41 | $32.41 | $31.78 | $31.78 | $31.78 | 742 |
2022-11-09 | $30.87 | $30.87 | $30.87 | $30.87 | $30.87 | 566 |
2022-11-08 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 315 |
2022-11-07 | $29.95 | $29.95 | $29.95 | $29.95 | $29.95 | 58 |
2022-11-04 | $30.96 | $30.96 | $29.95 | $29.95 | $29.95 | 956 |
2022-11-03 | $28.85 | $28.85 | $28.85 | $28.85 | $28.85 | 394 |
2022-11-02 | $30.50 | $30.50 | $28.85 | $28.85 | $28.85 | 665 |
2022-11-01 | $27.74 | $27.74 | $27.74 | $27.74 | $27.74 | 240 |
2022-10-31 | $29.61 | $29.61 | $29.61 | $29.61 | $29.61 | 178 |
2022-10-28 | $27.23 | $28.88 | $27.23 | $28.82 | $28.82 | 679 |
2022-10-27 | $28.21 | $28.21 | $28.21 | $28.21 | $28.21 | 102 |
2022-10-26 | $28.85 | $28.85 | $28.21 | $28.21 | $28.21 | 631 |
2022-10-25 | $27.00 | $28.16 | $27.00 | $27.41 | $27.41 | 786 |
2022-10-24 | $23.62 | $23.62 | $23.62 | $23.62 | $23.62 | 185 |
2022-10-21 | $23.62 | $23.62 | $23.62 | $23.62 | $23.62 | 47 |
2022-10-20 | $23.62 | $23.62 | $23.62 | $23.62 | $23.62 | 32 |
2022-10-19 | $23.39 | $23.62 | $23.39 | $23.62 | $23.62 | 720 |
2022-10-18 | $23.57 | $23.57 | $23.57 | $23.57 | $23.57 | 869 |
2022-10-17 | $19.71 | $19.71 | $19.71 | $19.71 | $19.71 | 369 |
2022-10-14 | $20.78 | $20.78 | $20.78 | $20.78 | $20.78 | 25 |
2022-10-13 | $20.78 | $20.78 | $20.78 | $20.78 | $20.78 | 127 |
2022-10-12 | $21.10 | $21.10 | $21.10 | $21.10 | $21.10 | 400 |
2022-10-11 | $19.06 | $19.06 | $19.06 | $19.06 | $19.06 | 474 |
2022-10-10 | $19.06 | $19.06 | $19.06 | $19.06 | $19.06 | 258 |
2022-10-07 | $21.22 | $21.22 | $21.21 | $21.21 | $21.21 | 400 |
2022-10-06 | $21.78 | $21.78 | $21.46 | $21.46 | $21.46 | 1,582 |
2022-10-05 | $22.14 | $22.14 | $22.14 | $22.14 | $22.14 | 80 |
2022-10-04 | $21.22 | $22.14 | $21.22 | $22.14 | $22.14 | 280 |
2022-10-03 | $20.69 | $20.69 | $20.69 | $20.69 | $20.69 | 23 |
2022-09-30 | $20.69 | $20.69 | $20.69 | $20.69 | $20.69 | 27 |
2022-09-29 | $20.69 | $20.69 | $20.69 | $20.69 | $20.69 | 165 |
2022-09-28 | $20.69 | $20.69 | $20.69 | $20.69 | $20.69 | 81 |
2022-09-27 | $20.69 | $20.69 | $20.69 | $20.69 | $20.69 | 288 |
2022-09-26 | $20.01 | $21.15 | $20.00 | $21.10 | $21.10 | 946 |
2022-09-23 | $22.00 | $22.00 | $20.59 | $20.59 | $20.59 | 424 |
2022-09-22 | $24.00 | $24.00 | $23.47 | $23.47 | $23.47 | 238 |
2022-09-21 | $24.03 | $24.03 | $24.03 | $24.03 | $24.03 | 146 |
2022-09-20 | $26.68 | $26.68 | $26.68 | $26.68 | $26.68 | 0 |
2022-09-19 | $26.68 | $26.68 | $26.68 | $26.68 | $26.68 | 55 |
2022-09-16 | $26.68 | $26.68 | $26.68 | $26.68 | $26.68 | 24 |
2022-09-15 | $26.68 | $26.68 | $26.68 | $26.68 | $26.68 | 86 |
2022-09-14 | $26.23 | $26.68 | $26.23 | $26.68 | $26.68 | 943 |
2022-09-13 | $27.59 | $27.59 | $27.59 | $27.59 | $27.59 | 52 |
2022-09-12 | $25.77 | $28.05 | $25.77 | $27.59 | $27.59 | 769 |
2022-09-09 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 938 |
2022-09-08 | $25.65 | $25.65 | $25.65 | $25.65 | $25.65 | 44 |
2022-09-07 | $25.65 | $25.65 | $25.65 | $25.65 | $25.65 | 64 |
2022-09-06 | $25.65 | $25.65 | $25.65 | $25.65 | $25.65 | 46 |
2022-09-02 | $25.65 | $25.65 | $25.65 | $25.65 | $25.65 | 506 |
2022-09-01 | $26.11 | $26.11 | $26.11 | $26.11 | $26.11 | 68 |
2022-08-31 | $25.92 | $26.11 | $25.92 | $26.11 | $26.11 | 644 |
2022-08-30 | $25.25 | $25.25 | $25.25 | $25.25 | $25.25 | 204 |
2022-08-29 | $26.21 | $26.21 | $26.21 | $26.21 | $26.21 | 93 |
2022-08-26 | $26.21 | $26.21 | $26.21 | $26.21 | $26.21 | 16 |
2022-08-25 | $26.21 | $26.21 | $26.21 | $26.21 | $26.21 | 26 |
2022-08-24 | $26.21 | $26.21 | $26.21 | $26.21 | $26.21 | 141 |
2022-08-23 | $25.43 | $25.43 | $25.43 | $25.43 | $25.43 | 7 |
2022-08-22 | $25.43 | $25.43 | $25.43 | $25.43 | $25.43 | 117 |
2022-08-19 | $26.39 | $26.39 | $25.95 | $25.95 | $25.95 | 362 |
2022-08-18 | $27.30 | $27.30 | $27.30 | $27.30 | $27.30 | 340 |
2022-08-17 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 131 |
2022-08-16 | $28.56 | $28.76 | $28.56 | $28.76 | $28.76 | 372 |
2022-08-15 | $27.43 | $27.43 | $27.43 | $27.43 | $27.43 | 24 |
2022-08-12 | $27.43 | $27.43 | $27.43 | $27.43 | $27.43 | 132 |
2022-08-11 | $28.00 | $28.15 | $27.70 | $27.70 | $27.70 | 821 |
2022-08-10 | $26.41 | $27.96 | $26.41 | $27.96 | $27.96 | 1,175 |
2022-08-09 | $25.67 | $25.67 | $25.67 | $25.67 | $25.67 | 232 |
2022-08-08 | $22.28 | $25.82 | $22.28 | $25.67 | $25.67 | 1,068 |
2022-08-05 | $22.54 | $22.54 | $22.19 | $22.19 | $22.19 | 222 |
2022-08-04 | $19.99 | $20.40 | $19.99 | $20.40 | $20.40 | 760 |
2022-08-03 | $18.10 | $18.10 | $18.10 | $18.10 | $18.10 | 235 |
2022-08-02 | $19.51 | $19.51 | $17.30 | $17.30 | $17.30 | 532 |
2022-08-01 | $15.60 | $15.60 | $15.60 | $15.60 | $15.60 | 230 |
2022-07-29 | $17.39 | $17.39 | $17.39 | $17.39 | $17.39 | 232 |
2022-07-28 | $17.77 | $17.77 | $17.77 | $17.77 | $17.77 | 86 |
2022-07-27 | $18.00 | $18.00 | $17.75 | $17.77 | $17.77 | 954 |
2022-07-26 | $17.95 | $17.95 | $17.95 | $17.95 | $17.95 | 261 |
2022-07-25 | $20.04 | $20.04 | $20.04 | $20.04 | $20.04 | 242 |
2022-07-22 | $20.04 | $20.04 | $20.04 | $20.04 | $20.04 | 217 |
2022-07-21 | $20.78 | $20.78 | $20.78 | $20.78 | $20.78 | 351 |
2022-07-20 | $20.28 | $20.28 | $20.28 | $20.28 | $20.28 | 304 |
2022-07-19 | $19.41 | $19.41 | $19.41 | $19.41 | $19.41 | 24 |
2022-07-18 | $19.40 | $19.41 | $19.40 | $19.41 | $19.41 | 249 |
2022-07-15 | $18.16 | $18.16 | $18.16 | $18.16 | $18.16 | 257 |
2022-07-14 | $17.58 | $17.58 | $16.33 | $16.33 | $16.33 | 273 |
2022-07-13 | $17.35 | $17.35 | $17.35 | $17.35 | $17.35 | 2 |
2022-07-12 | $17.35 | $17.35 | $17.35 | $17.35 | $17.35 | 8 |
2022-07-11 | $17.35 | $17.35 | $17.35 | $17.35 | $17.35 | 127 |
2022-07-08 | $18.02 | $18.02 | $18.02 | $18.02 | $18.02 | 182 |
2022-07-07 | $18.24 | $18.24 | $18.24 | $18.24 | $18.24 | 28 |
2022-07-06 | $18.24 | $18.24 | $18.24 | $18.24 | $18.24 | 2 |
2022-07-05 | $18.24 | $18.24 | $18.24 | $18.24 | $18.24 | 100 |
2022-07-01 | $18.24 | $18.24 | $18.24 | $18.24 | $18.24 | 7 |
2022-06-30 | $18.24 | $18.24 | $18.24 | $18.24 | $18.24 | 23 |
2022-06-29 | $18.24 | $18.24 | $18.24 | $18.24 | $18.24 | 450 |
2022-06-28 | $20.13 | $20.13 | $20.13 | $20.13 | $20.13 | 22 |
2022-06-27 | $20.44 | $20.45 | $20.13 | $20.13 | $20.13 | 682 |
2022-06-24 | $22.05 | $22.05 | $22.05 | $22.05 | $22.05 | 113 |
2022-06-23 | $21.80 | $22.05 | $21.80 | $22.05 | $22.05 | 986 |
2022-06-22 | $20.10 | $21.27 | $20.10 | $21.27 | $21.27 | 2,683 |
2022-06-21 | $20.18 | $21.25 | $20.11 | $20.11 | $20.11 | 1,242 |
2022-06-17 | $20.55 | $20.55 | $20.55 | $20.55 | $20.55 | 633 |
2022-06-16 | $21.75 | $21.75 | $21.75 | $21.75 | $21.75 | 93 |
2022-06-15 | $20.29 | $22.00 | $20.03 | $21.75 | $21.75 | 1,683 |
2022-06-14 | $23.88 | $23.88 | $22.54 | $22.54 | $22.54 | 616 |
2022-06-13 | $1.08 | $1.08 | $1.08 | $1.08 | $1.08 | 0 |
2022-06-10 | $1.04 | $1.08 | $1.01 | $1.08 | $1.08 | 13,880 |
2022-06-09 | $1.17 | $1.17 | $1.17 | $1.17 | $1.17 | 145 |
2022-06-08 | $1.15 | $1.18 | $1.15 | $1.17 | $1.17 | 6,886 |
2022-06-07 | $1.16 | $1.16 | $1.16 | $1.16 | $1.16 | 511 |
2022-06-06 | $1.15 | $1.16 | $1.15 | $1.15 | $1.15 | 10,646 |
2022-06-03 | $1.15 | $1.15 | $1.14 | $1.14 | $1.14 | 8,067 |
2022-06-02 | $1.14 | $1.15 | $1.13 | $1.14 | $1.14 | 10,421 |
2022-06-01 | $1.12 | $1.12 | $1.12 | $1.12 | $1.12 | 1,020 |
2022-05-31 | $1.10 | $1.15 | $1.10 | $1.10 | $1.10 | 5,963 |
2022-05-27 | $1.13 | $1.13 | $1.08 | $1.10 | $1.10 | 5,564 |
2022-05-26 | $0.99 | $1.07 | $0.99 | $1.07 | $1.07 | 5,681 |
2022-05-25 | $1.01 | $1.03 | $1.01 | $1.02 | $1.02 | 7,735 |
2022-05-24 | $1.02 | $1.02 | $1.00 | $1.00 | $1.00 | 6,748 |
2022-05-23 | $0.93 | $1.11 | $0.93 | $1.01 | $1.01 | 13,799 |
2022-05-20 | $1.05 | $1.07 | $1.00 | $1.00 | $1.00 | 16,360 |
2022-05-19 | $1.08 | $1.08 | $1.08 | $1.08 | $1.08 | 130 |
2022-05-18 | $1.11 | $1.11 | $1.07 | $1.07 | $1.07 | 1,470 |
2022-05-17 | $1.01 | $1.17 | $1.01 | $1.17 | $1.17 | 11,603 |
2022-05-16 | $1.00 | $1.00 | $0.99 | $1.00 | $1.00 | 1,145 |
2022-05-13 | $0.98 | $0.98 | $0.98 | $0.98 | $0.98 | 275 |
2022-05-12 | $0.97 | $0.97 | $0.92 | $0.93 | $0.93 | 32,610 |
2022-05-11 | $0.95 | $0.99 | $0.95 | $0.97 | $0.97 | 5,642 |
2022-05-10 | $0.96 | $0.99 | $0.96 | $0.98 | $0.98 | 21,412 |
2022-05-09 | $1.00 | $1.00 | $0.96 | $0.96 | $0.96 | 2,466 |
2022-05-06 | $1.00 | $1.00 | $0.98 | $1.00 | $1.00 | 35,771 |
2022-05-05 | $1.05 | $1.05 | $0.98 | $0.99 | $0.99 | 9,310 |
2022-05-04 | $1.02 | $1.05 | $1.01 | $1.05 | $1.05 | 34,180 |
2022-05-03 | $1.05 | $1.05 | $0.99 | $1.01 | $1.01 | 31,078 |
2022-05-02 | $1.10 | $1.11 | $1.05 | $1.05 | $1.05 | 196,381 |
2022-04-29 | $1.13 | $1.13 | $1.10 | $1.12 | $1.12 | 22,124 |
2022-04-28 | $1.11 | $1.12 | $1.08 | $1.12 | $1.12 | 15,000 |
2022-04-27 | $1.11 | $1.12 | $1.10 | $1.12 | $1.12 | 16,281 |
2022-04-26 | $1.09 | $1.17 | $1.09 | $1.11 | $1.11 | 4,775 |
2022-04-25 | $1.15 | $1.19 | $1.11 | $1.19 | $1.19 | 6,653 |
2022-04-22 | $1.15 | $1.16 | $1.12 | $1.15 | $1.15 | 52,463 |
2022-04-21 | $1.20 | $1.20 | $1.17 | $1.17 | $1.17 | 2,629 |
2022-04-20 | $1.22 | $1.23 | $1.21 | $1.23 | $1.23 | 7,610 |
2022-04-19 | $1.18 | $1.18 | $1.18 | $1.18 | $1.18 | 21 |
2022-04-18 | $1.20 | $1.20 | $1.17 | $1.18 | $1.18 | 3,115 |
2022-04-14 | $1.18 | $1.18 | $1.17 | $1.17 | $1.17 | 12,519 |
2022-04-13 | $1.19 | $1.19 | $1.19 | $1.19 | $1.19 | 1,383 |
2022-04-12 | $1.18 | $1.19 | $1.17 | $1.17 | $1.17 | 2,745 |
2022-04-11 | $1.16 | $1.17 | $1.16 | $1.17 | $1.17 | 63,195 |
2022-04-08 | $1.18 | $1.19 | $1.15 | $1.18 | $1.18 | 4,294 |
2022-04-07 | $1.16 | $1.17 | $1.15 | $1.15 | $1.15 | 4,435 |
2022-04-06 | $1.17 | $1.17 | $1.17 | $1.17 | $1.17 | 2,493 |
2022-04-05 | $1.24 | $1.24 | $1.20 | $1.20 | $1.20 | 2,725 |
2022-04-04 | $1.15 | $1.22 | $1.15 | $1.22 | $1.22 | 16,146 |
2022-04-01 | $1.26 | $1.26 | $1.20 | $1.20 | $1.20 | 4,566 |
2022-03-31 | $1.22 | $1.22 | $1.20 | $1.20 | $1.20 | 12,863 |
2022-03-30 | $1.27 | $1.35 | $1.24 | $1.24 | $1.24 | 5,728 |
2022-03-29 | $1.22 | $1.26 | $1.22 | $1.26 | $1.26 | 6,031 |
2022-03-28 | $1.23 | $1.25 | $1.18 | $1.22 | $1.22 | 9,026 |
2022-03-25 | $1.29 | $1.29 | $1.24 | $1.25 | $1.25 | 104,674 |
2022-03-24 | $1.24 | $1.26 | $1.22 | $1.26 | $1.26 | 4,800 |
2022-03-23 | $1.26 | $1.27 | $1.24 | $1.24 | $1.24 | 29,505 |
2022-03-22 | $1.29 | $1.29 | $1.27 | $1.28 | $1.28 | 1,256 |
2022-03-21 | $1.25 | $1.25 | $1.25 | $1.25 | $1.25 | 3,315 |
2022-03-18 | $1.22 | $1.25 | $1.22 | $1.25 | $1.25 | 3,315 |
2022-03-17 | $1.21 | $1.22 | $1.21 | $1.22 | $1.22 | 1,315 |
2022-03-16 | $1.20 | $1.21 | $1.16 | $1.21 | $1.21 | 19,501 |
2022-03-15 | $1.11 | $1.11 | $1.11 | $1.11 | $1.11 | 5,487 |
2022-03-14 | $1.14 | $1.15 | $1.11 | $1.11 | $1.11 | 6,302 |
2022-03-11 | $1.17 | $1.17 | $1.17 | $1.17 | $1.17 | 409 |
2022-03-10 | $1.11 | $1.13 | $1.10 | $1.13 | $1.13 | 13,871 |
2022-03-09 | $1.16 | $1.18 | $1.13 | $1.14 | $1.14 | 21,540 |
2022-03-08 | $1.01 | $1.14 | $0.94 | $1.14 | $1.14 | 23,463 |
2022-03-07 | $1.19 | $1.19 | $1.02 | $1.02 | $1.02 | 35,960 |
2022-03-04 | $1.13 | $1.19 | $1.13 | $1.16 | $1.16 | 72,658 |
2022-03-03 | $1.26 | $1.26 | $1.23 | $1.23 | $1.23 | 12,078 |
2022-03-02 | $1.26 | $1.27 | $1.24 | $1.27 | $1.27 | 23,786 |
2022-03-01 | $1.28 | $1.28 | $1.25 | $1.25 | $1.25 | 3,240 |
2022-02-28 | $1.28 | $1.29 | $1.28 | $1.29 | $1.29 | 4,302 |
2022-02-25 | $1.25 | $1.29 | $1.25 | $1.28 | $1.28 | 5,663 |
2022-02-24 | $1.20 | $1.26 | $1.11 | $1.25 | $1.25 | 55,374 |
2022-02-23 | $1.32 | $1.32 | $1.28 | $1.28 | $1.28 | 1,249 |
2022-02-22 | $1.35 | $1.35 | $1.31 | $1.32 | $1.32 | 9,740 |
2022-02-18 | $1.37 | $1.37 | $1.35 | $1.35 | $1.35 | 24,763 |
2022-02-17 | $1.38 | $1.39 | $1.37 | $1.37 | $1.37 | 11,915 |
2022-02-16 | $1.42 | $1.43 | $1.41 | $1.43 | $1.43 | 1,220 |
2022-02-15 | $1.42 | $1.42 | $1.42 | $1.42 | $1.42 | 410 |
2022-02-14 | $1.37 | $1.40 | $1.37 | $1.38 | $1.38 | 3,209 |
2022-02-11 | $1.43 | $1.43 | $1.37 | $1.37 | $1.37 | 22,685 |
2022-02-10 | $1.43 | $1.46 | $1.40 | $1.40 | $1.40 | 12,727 |
2022-02-09 | $1.37 | $1.44 | $1.37 | $1.44 | $1.44 | 23,772 |
2022-02-08 | $1.36 | $1.37 | $1.36 | $1.37 | $1.37 | 584 |
2022-02-07 | $1.37 | $1.37 | $1.35 | $1.35 | $1.35 | 1,705 |
2022-02-04 | $1.32 | $1.37 | $1.32 | $1.36 | $1.36 | 7,635 |
2022-02-03 | $1.35 | $1.35 | $1.32 | $1.34 | $1.34 | 4,872 |
2022-02-02 | $1.42 | $1.42 | $1.36 | $1.36 | $1.36 | 2,378 |
2022-02-01 | $1.29 | $1.41 | $1.29 | $1.41 | $1.41 | 4,953 |
2022-01-31 | $1.35 | $1.38 | $1.35 | $1.38 | $1.38 | 5,744 |
2022-01-28 | $1.31 | $1.33 | $1.31 | $1.33 | $1.33 | 9,805 |
2022-01-27 | $1.37 | $1.40 | $1.31 | $1.31 | $1.31 | 14,115 |
2022-01-26 | $1.39 | $1.41 | $1.34 | $1.34 | $1.34 | 3,554 |
2022-01-25 | $1.31 | $1.40 | $1.29 | $1.37 | $1.37 | 34,908 |
2022-01-24 | $1.25 | $1.32 | $1.19 | $1.31 | $1.31 | 43,382 |
2022-01-21 | $1.39 | $1.39 | $1.28 | $1.28 | $1.28 | 36,356 |
2022-01-20 | $1.41 | $1.42 | $1.38 | $1.38 | $1.38 | 8,951 |
2022-01-19 | $1.44 | $1.44 | $1.39 | $1.39 | $1.39 | 9,444 |
2022-01-18 | $1.47 | $1.48 | $1.44 | $1.47 | $1.47 | 26,999 |
2022-01-14 | $1.31 | $1.45 | $1.31 | $1.44 | $1.44 | 7,199 |
2022-01-13 | $1.44 | $1.44 | $1.42 | $1.43 | $1.43 | 4,219 |
2022-01-12 | $1.42 | $1.46 | $1.42 | $1.44 | $1.44 | 13,438 |
2022-01-11 | $1.42 | $1.42 | $1.40 | $1.41 | $1.41 | 12,501 |
2022-01-10 | $1.37 | $1.39 | $1.35 | $1.38 | $1.38 | 27,228 |
2022-01-07 | $1.40 | $1.40 | $1.40 | $1.40 | $1.40 | 2,670 |
2022-01-06 | $1.33 | $1.36 | $1.33 | $1.33 | $1.33 | 16,196 |
2022-01-05 | $1.40 | $1.43 | $1.35 | $1.36 | $1.36 | 22,328 |
2022-01-04 | $1.39 | $1.41 | $1.39 | $1.41 | $1.41 | 12,017 |
2022-01-03 | $1.45 | $1.45 | $1.37 | $1.39 | $1.39 | 2,411 |
2021-12-31 | $1.33 | $1.36 | $1.33 | $1.36 | $1.36 | 4,247 |
2021-12-30 | $1.34 | $1.36 | $1.32 | $1.32 | $1.32 | 8,390 |
2021-12-29 | $1.36 | $1.36 | $1.32 | $1.32 | $1.32 | 21,160 |
2021-12-28 | $1.31 | $1.41 | $1.31 | $1.33 | $1.33 | 17,275 |
2021-12-27 | $1.27 | $1.43 | $1.27 | $1.40 | $1.40 | 13,892 |
2021-12-23 | $1.35 | $1.42 | $1.35 | $1.40 | $1.40 | 21,649 |
2021-12-22 | $1.30 | $1.36 | $1.30 | $1.35 | $1.35 | 7,236 |
2021-12-21 | $1.21 | $1.28 | $1.21 | $1.28 | $1.28 | 7,577 |
2021-12-20 | $1.26 | $1.26 | $1.19 | $1.21 | $1.21 | 35,856 |
2021-12-17 | $1.20 | $1.32 | $1.19 | $1.29 | $1.29 | 7,990 |
2021-12-16 | $1.31 | $1.31 | $1.25 | $1.25 | $1.25 | 5,545 |
2021-12-15 | $1.30 | $1.30 | $1.23 | $1.27 | $1.27 | 39,149 |
2021-12-14 | $1.31 | $1.35 | $1.30 | $1.31 | $1.31 | 23,602 |
2021-12-13 | $1.29 | $1.38 | $1.29 | $1.38 | $1.38 | 15,815 |
2021-12-10 | $1.41 | $1.41 | $1.37 | $1.39 | $1.39 | 6,033 |
2021-12-09 | $1.42 | $1.42 | $1.41 | $1.41 | $1.41 | 1,460 |
2021-12-08 | $1.47 | $1.47 | $1.45 | $1.45 | $1.45 | 16,188 |
2021-12-07 | $1.40 | $1.48 | $1.40 | $1.46 | $1.46 | 14,499 |
2021-12-06 | $1.34 | $1.38 | $1.32 | $1.37 | $1.37 | 15,853 |
2021-12-03 | $1.39 | $1.39 | $1.34 | $1.34 | $1.34 | 4,803 |
2021-12-02 | $1.25 | $1.36 | $1.25 | $1.34 | $1.34 | 39,518 |
2021-12-01 | $1.39 | $1.39 | $1.25 | $1.25 | $1.25 | 38,516 |
2021-11-30 | $1.52 | $1.52 | $1.36 | $1.38 | $1.38 | 23,433 |
2021-11-29 | $1.42 | $1.45 | $1.39 | $1.44 | $1.44 | 19,778 |
2021-11-26 | $1.39 | $1.42 | $1.35 | $1.42 | $1.42 | 40,942 |
2021-11-24 | $1.30 | $1.51 | $1.30 | $1.51 | $1.51 | 60,394 |
2021-11-23 | $1.43 | $1.46 | $1.40 | $1.44 | $1.44 | 15,995 |
2021-11-22 | $1.51 | $1.51 | $1.42 | $1.43 | $1.43 | 55,676 |
2021-11-19 | $1.51 | $1.52 | $1.48 | $1.50 | $1.50 | 39,538 |
2021-11-18 | $1.44 | $1.51 | $1.42 | $1.50 | $1.50 | 30,042 |
2021-11-17 | $1.44 | $1.48 | $1.36 | $1.45 | $1.45 | 152,492 |
2021-11-16 | $1.56 | $1.56 | $1.50 | $1.51 | $1.51 | 15,189 |
2021-11-15 | $1.53 | $1.56 | $1.50 | $1.55 | $1.55 | 56,939 |
2021-11-12 | $1.47 | $1.60 | $1.47 | $1.58 | $1.58 | 62,979 |
2021-11-11 | $1.62 | $1.64 | $1.55 | $1.58 | $1.58 | 74,265 |
2021-11-10 | $1.69 | $1.69 | $1.61 | $1.62 | $1.62 | 83,039 |
2021-11-09 | $1.69 | $1.69 | $1.64 | $1.69 | $1.69 | 36,905 |
2021-11-08 | $1.70 | $1.71 | $1.68 | $1.68 | $1.68 | 31,480 |
2021-11-05 | $1.70 | $1.71 | $1.68 | $1.70 | $1.70 | 9,392 |
2021-11-04 | $1.73 | $1.73 | $1.67 | $1.67 | $1.67 | 61,368 |
2021-11-03 | $1.72 | $1.72 | $1.68 | $1.70 | $1.70 | 34,228 |
2021-11-02 | $1.71 | $1.72 | $1.68 | $1.69 | $1.69 | 38,765 |
2021-11-01 | $1.58 | $1.71 | $1.58 | $1.69 | $1.69 | 38,765 |
2021-10-29 | $1.73 | $1.74 | $1.67 | $1.68 | $1.68 | 13,556 |
2021-10-28 | $1.83 | $1.83 | $1.70 | $1.73 | $1.73 | 50,956 |
2021-10-27 | $1.82 | $1.82 | $1.78 | $1.79 | $1.79 | 10,629 |
2021-10-26 | $1.80 | $1.83 | $1.79 | $1.81 | $1.81 | 20,113 |
2021-10-25 | $1.79 | $1.84 | $1.78 | $1.79 | $1.79 | 20,386 |
2021-10-22 | $1.74 | $1.81 | $1.74 | $1.81 | $1.81 | 6,308 |
2021-10-21 | $1.73 | $1.74 | $1.72 | $1.74 | $1.74 | 10,894 |
2021-10-20 | $1.72 | $1.75 | $1.72 | $1.73 | $1.73 | 10,554 |
2021-10-19 | $1.68 | $1.75 | $1.68 | $1.72 | $1.72 | 19,742 |
2021-10-18 | $1.78 | $1.78 | $1.75 | $1.75 | $1.75 | 35,956 |
2021-10-15 | $1.75 | $1.78 | $1.75 | $1.77 | $1.77 | 2,597 |
2021-10-14 | $1.75 | $1.80 | $1.75 | $1.78 | $1.78 | 13,751 |
2021-10-13 | $1.75 | $1.77 | $1.72 | $1.76 | $1.76 | 12,811 |
2021-10-12 | $1.74 | $1.75 | $1.68 | $1.75 | $1.75 | 19,868 |
2021-10-11 | $1.66 | $1.85 | $1.66 | $1.74 | $1.74 | 21,733 |
2021-10-08 | $1.79 | $1.79 | $1.73 | $1.74 | $1.74 | 30,774 |
2021-10-07 | $1.75 | $1.80 | $1.74 | $1.79 | $1.79 | 45,669 |
2021-10-06 | $1.81 | $1.81 | $1.65 | $1.70 | $1.70 | 128,940 |
2021-10-05 | $1.80 | $1.85 | $1.79 | $1.81 | $1.81 | 26,512 |
2021-10-04 | $1.83 | $1.90 | $1.75 | $1.83 | $1.83 | 50,681 |
2021-10-01 | $1.80 | $1.82 | $1.78 | $1.82 | $1.82 | 35,456 |
2021-09-30 | $1.75 | $1.80 | $1.73 | $1.78 | $1.78 | 85,261 |
2021-09-29 | $1.66 | $1.71 | $1.66 | $1.68 | $1.68 | 41,417 |
2021-09-28 | $1.67 | $1.67 | $1.64 | $1.65 | $1.65 | 33,457 |
2021-09-27 | $1.66 | $1.73 | $1.65 | $1.71 | $1.71 | 81,292 |
2021-09-24 | $1.66 | $1.68 | $1.62 | $1.65 | $1.65 | 11,323 |
2021-09-23 | $1.49 | $1.68 | $1.49 | $1.65 | $1.65 | 53,225 |
2021-09-22 | $1.54 | $1.57 | $1.54 | $1.56 | $1.56 | 62,315 |
2021-09-21 | $1.56 | $1.56 | $1.49 | $1.51 | $1.51 | 36,655 |
2021-09-20 | $1.60 | $1.60 | $1.54 | $1.55 | $1.55 | 24,337 |
2021-09-17 | $1.63 | $1.64 | $1.61 | $1.62 | $1.62 | 13,264 |
2021-09-16 | $1.64 | $1.68 | $1.63 | $1.66 | $1.66 | 19,196 |
2021-09-15 | $1.65 | $1.65 | $1.62 | $1.63 | $1.63 | 7,513 |
2021-09-14 | $1.60 | $1.67 | $1.59 | $1.63 | $1.63 | 75,856 |
2021-09-13 | $1.54 | $1.60 | $1.54 | $1.58 | $1.58 | 39,996 |
2021-09-10 | $1.58 | $1.60 | $1.57 | $1.58 | $1.58 | 15,742 |
2021-09-09 | $1.58 | $1.59 | $1.57 | $1.58 | $1.58 | 33,340 |
2021-09-08 | $1.65 | $1.68 | $1.55 | $1.57 | $1.57 | 60,317 |
2021-09-07 | $1.56 | $1.59 | $1.55 | $1.58 | $1.58 | 12,703 |
2021-09-03 | $1.59 | $1.59 | $1.55 | $1.57 | $1.57 | 16,493 |
2021-09-02 | $1.67 | $1.67 | $1.55 | $1.57 | $1.57 | 28,760 |
2021-09-01 | $1.49 | $1.57 | $1.49 | $1.57 | $1.57 | 49,244 |
2021-08-31 | $1.44 | $1.50 | $1.41 | $1.49 | $1.49 | 54,081 |
2021-08-30 | $1.42 | $1.44 | $1.40 | $1.42 | $1.42 | 25,240 |
2021-08-27 | $1.41 | $1.42 | $1.40 | $1.41 | $1.41 | 37,688 |
2021-08-26 | $1.39 | $1.40 | $1.36 | $1.39 | $1.39 | 37,388 |
2021-08-25 | $1.43 | $1.45 | $1.42 | $1.44 | $1.44 | 12,488 |
2021-08-24 | $1.31 | $1.45 | $1.31 | $1.45 | $1.45 | 13,588 |
2021-08-23 | $1.37 | $1.41 | $1.36 | $1.41 | $1.41 | 51,758 |
2021-08-20 | $1.39 | $1.40 | $1.35 | $1.37 | $1.37 | 21,535 |
2021-08-19 | $1.39 | $1.39 | $1.34 | $1.36 | $1.36 | 21,863 |
2021-08-18 | $1.33 | $1.45 | $1.33 | $1.43 | $1.43 | 57,735 |
2021-08-17 | $1.40 | $1.41 | $1.32 | $1.35 | $1.35 | 64,933 |
2021-08-16 | $1.47 | $1.47 | $1.45 | $1.46 | $1.46 | 30,380 |
2021-08-13 | $1.48 | $1.49 | $1.45 | $1.49 | $1.49 | 28,333 |
2021-08-12 | $1.52 | $1.52 | $1.49 | $1.50 | $1.50 | 23,580 |
2021-08-11 | $1.52 | $1.53 | $1.50 | $1.51 | $1.51 | 41,562 |
2021-08-10 | $1.60 | $1.60 | $1.51 | $1.56 | $1.56 | 44,237 |
2021-08-09 | $1.60 | $1.62 | $1.58 | $1.60 | $1.60 | 87,270 |
2021-08-06 | $1.42 | $1.64 | $1.42 | $1.60 | $1.60 | 122,715 |
2021-08-05 | $1.38 | $1.49 | $1.38 | $1.49 | $1.49 | 86,869 |
2021-08-04 | $1.30 | $1.40 | $1.30 | $1.37 | $1.37 | 12,781 |
2021-08-03 | $1.36 | $1.39 | $1.36 | $1.37 | $1.37 | 38,387 |
2021-08-02 | $1.27 | $1.38 | $1.25 | $1.31 | $1.31 | 26,409 |
2021-07-30 | $1.37 | $1.39 | $1.37 | $1.39 | $1.39 | 14,631 |
2021-07-29 | $1.40 | $1.40 | $1.37 | $1.37 | $1.37 | 19,817 |
2021-07-28 | $1.34 | $1.38 | $1.34 | $1.36 | $1.36 | 9,506 |
2021-07-27 | $1.34 | $1.35 | $1.32 | $1.34 | $1.34 | 42,793 |
2021-07-26 | $1.27 | $1.36 | $1.27 | $1.34 | $1.34 | 6,696 |
2021-07-23 | $1.40 | $1.40 | $1.35 | $1.37 | $1.37 | 12,803 |
2021-07-22 | $1.38 | $1.38 | $1.33 | $1.35 | $1.35 | 36,724 |
2021-07-21 | $1.40 | $1.42 | $1.37 | $1.37 | $1.37 | 33,341 |
2021-07-20 | $1.30 | $1.37 | $1.30 | $1.37 | $1.37 | 10,798 |
2021-07-19 | $1.33 | $1.40 | $1.25 | $1.31 | $1.31 | 138,478 |
2021-07-16 | $1.40 | $1.40 | $1.34 | $1.35 | $1.35 | 54,400 |
2021-07-15 | $1.34 | $1.40 | $1.34 | $1.37 | $1.37 | 32,895 |
2021-07-14 | $1.48 | $1.50 | $1.33 | $1.33 | $1.33 | 155,919 |
2021-07-13 | $1.31 | $1.48 | $1.31 | $1.42 | $1.42 | 98,870 |
2021-07-12 | $1.36 | $1.40 | $1.35 | $1.39 | $1.39 | 42,196 |
2021-07-09 | $1.31 | $1.37 | $1.25 | $1.35 | $1.35 | 92,860 |
2021-07-08 | $1.36 | $1.36 | $1.25 | $1.31 | $1.31 | 127,974 |
2021-07-07 | $1.33 | $1.36 | $1.29 | $1.36 | $1.36 | 59,518 |
2021-07-06 | $1.36 | $1.40 | $1.29 | $1.29 | $1.29 | 157,819 |
2021-07-02 | $1.37 | $1.37 | $1.27 | $1.31 | $1.31 | 225,767 |
2021-07-01 | $1.24 | $1.55 | $1.24 | $1.40 | $1.40 | 394,663 |
2021-06-30 | $1.17 | $1.20 | $1.15 | $1.18 | $1.18 | 39,096 |
2021-06-29 | $1.29 | $1.30 | $1.18 | $1.18 | $1.18 | 64,854 |
2021-06-28 | $1.25 | $1.32 | $1.24 | $1.28 | $1.28 | 60,533 |
2021-06-25 | $1.18 | $1.20 | $1.18 | $1.20 | $1.20 | 99,644 |
2021-06-24 | $1.10 | $1.21 | $1.10 | $1.17 | $1.17 | 220,209 |
2021-06-23 | $1.07 | $1.10 | $1.07 | $1.09 | $1.09 | 32,995 |
2021-06-22 | $1.07 | $1.07 | $1.06 | $1.07 | $1.07 | 9,039 |
2021-06-21 | $1.02 | $1.07 | $1.02 | $1.05 | $1.05 | 10,577 |
2021-06-18 | $1.02 | $1.03 | $1.01 | $1.02 | $1.02 | 3,575 |
2021-06-17 | $1.03 | $1.04 | $1.02 | $1.03 | $1.03 | 13,410 |
2021-06-16 | $1.06 | $1.06 | $1.04 | $1.06 | $1.06 | 27,890 |
2021-06-15 | $1.07 | $1.07 | $1.04 | $1.06 | $1.06 | 27,890 |
2021-06-14 | $1.10 | $1.10 | $1.03 | $1.06 | $1.06 | 29,005 |
2021-06-11 | $1.05 | $1.06 | $1.04 | $1.05 | $1.05 | 5,109 |
2021-06-10 | $1.06 | $1.09 | $1.05 | $1.06 | $1.06 | 15,361 |
2021-06-09 | $1.07 | $1.07 | $1.05 | $1.06 | $1.06 | 19,654 |
2021-06-08 | $0.99 | $1.05 | $0.99 | $1.05 | $1.05 | 37,348 |
2021-06-07 | $1.05 | $1.05 | $1.03 | $1.04 | $1.04 | 58,813 |
2021-06-04 | $1.00 | $1.05 | $1.00 | $1.02 | $1.02 | 88,216 |
2021-06-03 | $0.97 | $1.01 | $0.97 | $0.99 | $0.99 | 86,382 |
2021-06-02 | $0.96 | $0.97 | $0.95 | $0.97 | $0.97 | 67,015 |
2021-06-01 | $0.97 | $0.99 | $0.97 | $0.97 | $0.97 | 78,327 |
2021-05-28 | $0.94 | $0.95 | $0.93 | $0.94 | $0.94 | 29,543 |
2021-05-27 | $0.92 | $0.96 | $0.92 | $0.94 | $0.94 | 13,214 |
2021-05-26 | $0.88 | $0.92 | $0.88 | $0.91 | $0.91 | 35,178 |
2021-05-25 | $0.93 | $0.94 | $0.91 | $0.91 | $0.91 | 6,340 |
2021-05-24 | $1.03 | $1.03 | $0.85 | $0.99 | $0.99 | 66,620 |
2021-05-21 | $0.93 | $0.93 | $0.92 | $0.92 | $0.92 | 2,318 |
2021-05-20 | $0.92 | $0.92 | $0.92 | $0.92 | $0.92 | 2,399 |
2021-05-19 | $0.92 | $0.93 | $0.91 | $0.93 | $0.93 | 9,115 |
2021-05-18 | $0.95 | $0.95 | $0.93 | $0.93 | $0.93 | 3,499 |
2021-05-17 | $0.93 | $0.94 | $0.92 | $0.94 | $0.94 | 14,053 |
2021-05-14 | $0.90 | $0.91 | $0.90 | $0.91 | $0.91 | 1,708 |
2021-05-13 | $0.89 | $0.89 | $0.89 | $0.89 | $0.89 | 764 |
2021-05-12 | $0.92 | $0.93 | $0.89 | $0.90 | $0.90 | 30,570 |
2021-05-11 | $0.94 | $0.94 | $0.93 | $0.93 | $0.93 | 2,385 |
2021-05-10 | $0.95 | $0.96 | $0.94 | $0.94 | $0.94 | 16,455 |
2021-05-07 | $0.94 | $0.96 | $0.94 | $0.94 | $0.94 | 18,326 |
2021-05-06 | $0.96 | $0.96 | $0.92 | $0.92 | $0.92 | 33,589 |
2021-05-05 | $0.95 | $0.95 | $0.94 | $0.94 | $0.94 | 5,853 |
2021-05-04 | $0.94 | $0.94 | $0.92 | $0.93 | $0.93 | 29,894 |
2021-05-03 | $0.94 | $0.96 | $0.94 | $0.94 | $0.94 | 30,492 |
2021-04-30 | $0.90 | $0.91 | $0.90 | $0.91 | $0.91 | 17,297 |
2021-04-29 | $0.92 | $0.92 | $0.90 | $0.90 | $0.90 | 17,800 |
2021-04-28 | $0.90 | $0.90 | $0.90 | $0.90 | $0.90 | 17,444 |
2021-04-27 | $0.91 | $0.92 | $0.90 | $0.90 | $0.90 | 30,239 |
2021-04-26 | $0.84 | $0.91 | $0.84 | $0.91 | $0.91 | 24,148 |
2021-04-23 | $0.89 | $0.91 | $0.89 | $0.90 | $0.90 | 14,633 |
2021-04-22 | $0.90 | $0.90 | $0.89 | $0.89 | $0.89 | 61,173 |
2021-04-21 | $0.86 | $0.91 | $0.86 | $0.89 | $0.89 | 29,250 |
2021-04-20 | $0.91 | $0.92 | $0.87 | $0.87 | $0.87 | 21,195 |
2021-04-19 | $0.91 | $0.96 | $0.86 | $0.91 | $0.91 | 30,145 |
2021-04-16 | $0.98 | $0.98 | $0.89 | $0.91 | $0.91 | 64,759 |
2021-04-15 | $0.94 | $0.94 | $0.92 | $0.93 | $0.93 | 16,770 |
2021-04-14 | $0.96 | $0.96 | $0.93 | $0.94 | $0.94 | 17,117 |
2021-04-13 | $0.99 | $0.99 | $0.93 | $0.93 | $0.93 | 42,947 |
2021-04-12 | $1.00 | $1.00 | $0.92 | $0.94 | $0.94 | 65,103 |
2021-04-09 | $0.95 | $0.98 | $0.93 | $0.98 | $0.98 | 132,434 |
2021-04-08 | $0.99 | $0.99 | $0.87 | $0.93 | $0.93 | 86,395 |
2021-04-07 | $1.05 | $1.05 | $0.97 | $0.97 | $0.97 | 62,033 |
2021-04-06 | $1.08 | $1.08 | $1.01 | $1.02 | $1.02 | 96,536 |
2021-04-05 | $0.98 | $1.03 | $0.96 | $1.02 | $1.02 | 80,288 |
2021-04-01 | $0.95 | $0.98 | $0.95 | $0.97 | $0.97 | 62,409 |
2021-03-31 | $0.88 | $0.91 | $0.87 | $0.91 | $0.91 | 88,845 |
2021-03-30 | $0.81 | $0.84 | $0.81 | $0.83 | $0.83 | 22,316 |
2021-03-29 | $0.81 | $0.84 | $0.75 | $0.81 | $0.81 | 20,897 |
2021-03-26 | $0.79 | $0.81 | $0.79 | $0.81 | $0.81 | 28,425 |
2021-03-25 | $0.78 | $0.78 | $0.78 | $0.78 | $0.78 | 752 |
2021-03-24 | $0.82 | $0.84 | $0.79 | $0.79 | $0.79 | 49,117 |
2021-03-23 | $0.79 | $0.85 | $0.79 | $0.80 | $0.80 | 73,347 |
2021-03-22 | $0.80 | $0.80 | $0.75 | $0.79 | $0.79 | 23,135 |
2021-03-19 | $0.75 | $0.76 | $0.75 | $0.76 | $0.76 | 3,689 |
2021-03-18 | $0.76 | $0.77 | $0.75 | $0.76 | $0.76 | 9,047 |
2021-03-17 | $0.76 | $0.76 | $0.75 | $0.76 | $0.76 | 3,419 |
2021-03-16 | $0.75 | $0.76 | $0.75 | $0.75 | $0.75 | 12,739 |
2021-03-15 | $0.73 | $0.75 | $0.73 | $0.75 | $0.75 | 16,822 |
2021-03-12 | $0.79 | $0.79 | $0.71 | $0.73 | $0.73 | 7,288 |
2021-03-11 | $0.70 | $0.73 | $0.70 | $0.72 | $0.72 | 31,041 |
2021-03-10 | $0.78 | $0.78 | $0.71 | $0.72 | $0.72 | 61,837 |
2021-03-09 | $0.76 | $0.76 | $0.75 | $0.75 | $0.75 | 2,161 |
2021-03-08 | $0.76 | $0.77 | $0.74 | $0.75 | $0.75 | 108,045 |
2021-03-05 | $0.70 | $0.72 | $0.68 | $0.71 | $0.71 | 66,924 |
2021-03-04 | $0.67 | $0.70 | $0.67 | $0.68 | $0.68 | 39,554 |
2021-03-03 | $0.68 | $0.68 | $0.66 | $0.67 | $0.67 | 15,222 |
2021-03-02 | $0.66 | $0.69 | $0.66 | $0.66 | $0.66 | 8,935 |
2021-03-01 | $0.68 | $0.68 | $0.65 | $0.67 | $0.67 | 30,523 |
2021-02-26 | $0.66 | $0.66 | $0.63 | $0.65 | $0.65 | 16,341 |
2021-02-25 | $0.69 | $0.69 | $0.65 | $0.68 | $0.68 | 15,700 |
2021-02-24 | $0.65 | $0.68 | $0.65 | $0.68 | $0.68 | 15,700 |
2021-02-23 | $0.66 | $0.66 | $0.63 | $0.64 | $0.64 | 35,108 |
2021-02-22 | $0.70 | $0.70 | $0.61 | $0.63 | $0.63 | 147,223 |
2021-02-19 | $0.63 | $0.68 | $0.63 | $0.68 | $0.68 | 3,074 |
2021-02-18 | $0.71 | $0.71 | $0.65 | $0.70 | $0.70 | 35,813 |
2021-02-17 | $0.69 | $0.71 | $0.69 | $0.70 | $0.70 | 35,813 |
2021-02-16 | $0.73 | $0.73 | $0.70 | $0.70 | $0.70 | 25,337 |
2021-02-12 | $0.66 | $0.74 | $0.66 | $0.71 | $0.71 | 145,218 |
2021-02-11 | $0.67 | $0.71 | $0.67 | $0.69 | $0.69 | 36,196 |
2021-02-10 | $0.66 | $0.73 | $0.66 | $0.69 | $0.69 | 15,955 |
2021-02-09 | $0.70 | $0.70 | $0.69 | $0.69 | $0.69 | 15,955 |
2021-02-08 | $0.70 | $0.70 | $0.68 | $0.70 | $0.70 | 56,692 |
2021-02-05 | $0.70 | $0.70 | $0.68 | $0.70 | $0.70 | 24,241 |
2021-02-04 | $0.69 | $0.69 | $0.68 | $0.68 | $0.68 | 52,860 |
2021-02-03 | $0.70 | $0.70 | $0.68 | $0.69 | $0.69 | 47,691 |
2021-02-02 | $0.68 | $0.72 | $0.68 | $0.71 | $0.71 | 41,465 |
2021-02-01 | $0.70 | $0.70 | $0.67 | $0.67 | $0.67 | 47,140 |
2021-01-29 | $0.68 | $0.70 | $0.67 | $0.68 | $0.68 | 26,016 |
2021-01-28 | $0.71 | $0.71 | $0.68 | $0.68 | $0.68 | 23,115 |
2021-01-27 | $0.70 | $0.70 | $0.67 | $0.69 | $0.69 | 18,465 |
2021-01-26 | $0.76 | $0.78 | $0.72 | $0.72 | $0.72 | 25,582 |
2021-01-25 | $0.82 | $0.82 | $0.73 | $0.73 | $0.73 | 34,024 |
2021-01-22 | $0.78 | $0.82 | $0.75 | $0.78 | $0.78 | 121,309 |
2021-01-21 | $0.70 | $0.78 | $0.70 | $0.78 | $0.78 | 64,127 |
2021-01-20 | $0.67 | $0.70 | $0.65 | $0.69 | $0.69 | 38,222 |
2021-01-19 | $0.70 | $0.70 | $0.65 | $0.69 | $0.69 | 39,965 |
2021-01-15 | $0.67 | $0.70 | $0.67 | $0.69 | $0.69 | 39,965 |
2021-01-14 | $0.66 | $0.67 | $0.66 | $0.67 | $0.67 | 173,922 |
2021-01-13 | $0.63 | $0.64 | $0.63 | $0.64 | $0.64 | 20,934 |
2021-01-12 | $0.63 | $0.63 | $0.63 | $0.63 | $0.63 | 6,091 |
2021-01-11 | $0.63 | $0.63 | $0.62 | $0.63 | $0.63 | 34,735 |
2021-01-08 | $0.65 | $0.65 | $0.63 | $0.63 | $0.63 | 11,222 |
2021-01-07 | $0.63 | $0.64 | $0.63 | $0.63 | $0.63 | 3,982 |
2021-01-06 | $0.64 | $0.65 | $0.64 | $0.64 | $0.64 | 22,110 |
2021-01-05 | $0.64 | $0.65 | $0.64 | $0.64 | $0.64 | 10,900 |
2021-01-04 | $0.63 | $0.65 | $0.62 | $0.63 | $0.63 | 16,976 |
2020-12-31 | $0.63 | $0.64 | $0.63 | $0.63 | $0.63 | 35,101 |
2020-12-30 | $0.63 | $0.64 | $0.60 | $0.64 | $0.64 | 74,125 |
2020-12-29 | $0.63 | $0.63 | $0.60 | $0.62 | $0.62 | 75,260 |
2020-12-28 | $0.64 | $0.64 | $0.51 | $0.61 | $0.61 | 20,424 |
2020-12-24 | $0.62 | $0.64 | $0.62 | $0.64 | $0.64 | 69,211 |
2020-12-23 | $0.62 | $0.63 | $0.61 | $0.62 | $0.62 | 117,601 |
2020-12-22 | $0.65 | $0.65 | $0.61 | $0.62 | $0.62 | 41,849 |
2020-12-21 | $0.62 | $0.63 | $0.59 | $0.62 | $0.62 | 17,841 |
2020-12-18 | $0.59 | $0.67 | $0.59 | $0.67 | $0.67 | 171,638 |
2020-12-17 | $0.59 | $0.60 | $0.59 | $0.60 | $0.60 | 36,534 |
2020-12-16 | $0.59 | $0.60 | $0.59 | $0.59 | $0.59 | 15,869 |
2020-12-15 | $0.60 | $0.60 | $0.58 | $0.59 | $0.59 | 24,814 |
2020-12-14 | $0.60 | $0.60 | $0.59 | $0.60 | $0.60 | 30,927 |
2020-12-11 | $0.59 | $0.60 | $0.56 | $0.58 | $0.58 | 41,826 |
2020-12-10 | $0.61 | $0.61 | $0.59 | $0.59 | $0.59 | 42,484 |
2020-12-09 | $0.61 | $0.62 | $0.59 | $0.59 | $0.59 | 41,246 |
2020-12-08 | $0.61 | $0.62 | $0.61 | $0.62 | $0.62 | 86,595 |
2020-12-07 | $0.63 | $0.63 | $0.61 | $0.62 | $0.62 | 62,265 |
2020-12-04 | $0.68 | $0.68 | $0.63 | $0.64 | $0.64 | 130,763 |
2020-12-03 | $0.68 | $0.70 | $0.67 | $0.67 | $0.67 | 30,584 |
2020-12-02 | $0.68 | $0.69 | $0.64 | $0.68 | $0.68 | 45,085 |
2020-12-01 | $0.68 | $0.70 | $0.67 | $0.67 | $0.67 | 32,258 |
2020-11-30 | $0.88 | $0.88 | $0.59 | $0.59 | $0.59 | 292,303 |
2020-11-27 | $0.76 | $0.92 | $0.76 | $0.88 | $0.88 | 211,784 |
2020-11-25 | $0.62 | $0.71 | $0.60 | $0.70 | $0.70 | 459,970 |
2020-11-24 | $0.45 | $0.61 | $0.44 | $0.57 | $0.57 | 308,200 |
2020-11-23 | $0.35 | $0.42 | $0.35 | $0.41 | $0.41 | 193,436 |
2020-11-20 | $0.35 | $0.38 | $0.35 | $0.36 | $0.36 | 78,564 |
2020-11-19 | $0.33 | $0.34 | $0.33 | $0.34 | $0.34 | 35,190 |
2020-11-18 | $0.34 | $0.34 | $0.32 | $0.33 | $0.33 | 13,598 |
2020-11-17 | $0.33 | $0.33 | $0.31 | $0.33 | $0.33 | 1,470 |
2020-11-16 | $0.34 | $0.34 | $0.32 | $0.32 | $0.32 | 21,860 |
2020-11-13 | $0.34 | $0.34 | $0.31 | $0.33 | $0.33 | 8,636 |
2020-11-12 | $0.35 | $0.35 | $0.32 | $0.34 | $0.34 | 3,241 |
2020-11-11 | $0.34 | $0.34 | $0.33 | $0.34 | $0.34 | 3,000 |
2020-11-10 | $0.33 | $0.34 | $0.32 | $0.33 | $0.33 | 26,090 |
2020-11-09 | $0.31 | $0.34 | $0.31 | $0.33 | $0.33 | 70,318 |
2020-11-06 | $0.32 | $0.33 | $0.31 | $0.31 | $0.31 | 20,328 |
2020-11-05 | $0.32 | $0.34 | $0.32 | $0.32 | $0.32 | 21,656 |
2020-11-04 | $0.32 | $0.32 | $0.32 | $0.32 | $0.32 | 450 |
2020-11-03 | $0.33 | $0.34 | $0.31 | $0.31 | $0.31 | 36,540 |
2020-11-02 | $0.29 | $0.33 | $0.28 | $0.31 | $0.31 | 136,155 |
2020-10-30 | $0.29 | $0.29 | $0.28 | $0.28 | $0.28 | 52,590 |
2020-10-29 | $0.30 | $0.30 | $0.28 | $0.29 | $0.29 | 68,005 |
2020-10-28 | $0.32 | $0.32 | $0.30 | $0.30 | $0.30 | 18,695 |
2020-10-27 | $0.32 | $0.33 | $0.32 | $0.32 | $0.32 | 62,989 |
2020-10-26 | $0.30 | $0.34 | $0.30 | $0.33 | $0.33 | 51,401 |
2020-10-23 | $0.32 | $0.33 | $0.32 | $0.33 | $0.33 | 10,307 |
2020-10-22 | $0.33 | $0.33 | $0.32 | $0.32 | $0.32 | 17,016 |
2020-10-21 | $0.33 | $0.34 | $0.33 | $0.33 | $0.33 | 849 |
2020-10-20 | $0.33 | $0.33 | $0.31 | $0.32 | $0.32 | 10,270 |
2020-10-19 | $0.32 | $0.33 | $0.32 | $0.33 | $0.33 | 16,570 |
2020-10-16 | $0.32 | $0.33 | $0.32 | $0.33 | $0.33 | 21,501 |
2020-10-15 | $0.33 | $0.34 | $0.32 | $0.32 | $0.32 | 8,389 |
2020-10-14 | $0.33 | $0.34 | $0.33 | $0.33 | $0.33 | 5,716 |
2020-10-13 | $0.34 | $0.34 | $0.33 | $0.34 | $0.34 | 23,865 |
2020-10-12 | $0.34 | $0.34 | $0.33 | $0.33 | $0.33 | 17,205 |
2020-10-09 | $0.34 | $0.34 | $0.32 | $0.34 | $0.34 | 15,600 |
2020-10-08 | $0.32 | $0.33 | $0.32 | $0.33 | $0.33 | 2,811 |
2020-10-07 | $0.32 | $0.34 | $0.32 | $0.32 | $0.32 | 57,798 |
2020-10-06 | $0.32 | $0.33 | $0.31 | $0.33 | $0.33 | 29,426 |
2020-10-05 | $0.32 | $0.32 | $0.30 | $0.30 | $0.30 | 5,440 |
2020-10-02 | $0.30 | $0.31 | $0.30 | $0.31 | $0.31 | 2,162 |
2020-10-01 | $0.30 | $0.32 | $0.30 | $0.31 | $0.31 | 12,437 |
2020-09-30 | $0.31 | $0.31 | $0.30 | $0.31 | $0.31 | 24,294 |
2020-09-29 | $0.30 | $0.33 | $0.30 | $0.31 | $0.31 | 13,755 |
2020-09-28 | $0.33 | $0.33 | $0.31 | $0.31 | $0.31 | 10,461 |
2020-09-25 | $0.34 | $0.35 | $0.31 | $0.33 | $0.33 | 182,315 |
2020-09-24 | $0.33 | $0.35 | $0.33 | $0.34 | $0.34 | 24,569 |
2020-09-23 | $0.35 | $0.35 | $0.34 | $0.35 | $0.35 | 29,429 |
2020-09-22 | $0.36 | $0.36 | $0.35 | $0.36 | $0.36 | 10,170 |
2020-09-21 | $0.38 | $0.38 | $0.36 | $0.36 | $0.36 | 4,769 |
2020-09-18 | $0.38 | $0.38 | $0.38 | $0.38 | $0.38 | 3,800 |
2020-09-17 | $0.38 | $0.40 | $0.38 | $0.40 | $0.40 | 35,569 |
2020-09-16 | $0.37 | $0.39 | $0.37 | $0.37 | $0.37 | 167,347 |
2020-09-15 | $0.40 | $0.40 | $0.35 | $0.37 | $0.37 | 13,164 |
2020-09-14 | $0.35 | $0.37 | $0.35 | $0.35 | $0.35 | 55,812 |
2020-09-11 | $0.37 | $0.37 | $0.36 | $0.36 | $0.36 | 1,544 |
2020-09-10 | $0.36 | $0.37 | $0.35 | $0.37 | $0.37 | 17,600 |
2020-09-09 | $0.37 | $0.37 | $0.35 | $0.36 | $0.36 | 15,861 |
2020-09-08 | $0.36 | $0.37 | $0.36 | $0.37 | $0.37 | 5,050 |
2020-09-04 | $0.37 | $0.37 | $0.36 | $0.36 | $0.36 | 16,433 |
2020-09-03 | $0.36 | $0.37 | $0.36 | $0.36 | $0.36 | 21,260 |
2020-09-02 | $0.36 | $0.38 | $0.36 | $0.36 | $0.36 | 23,625 |
2020-09-01 | $0.37 | $0.38 | $0.37 | $0.37 | $0.37 | 49,658 |
2020-08-31 | $0.42 | $0.42 | $0.37 | $0.38 | $0.38 | 73,951 |
2020-08-28 | $0.40 | $0.41 | $0.39 | $0.39 | $0.39 | 52,663 |
2020-08-27 | $0.39 | $0.39 | $0.38 | $0.39 | $0.39 | 12,005 |
2020-08-26 | $0.40 | $0.40 | $0.38 | $0.38 | $0.38 | 79,341 |
2020-08-25 | $0.41 | $0.42 | $0.37 | $0.39 | $0.39 | 430,025 |
2020-08-24 | $0.41 | $0.43 | $0.41 | $0.41 | $0.41 | 52,873 |
2020-08-21 | $0.45 | $0.46 | $0.42 | $0.43 | $0.43 | 51,778 |
2020-08-20 | $0.46 | $0.46 | $0.45 | $0.45 | $0.45 | 110,275 |
2020-08-19 | $0.47 | $0.47 | $0.45 | $0.45 | $0.45 | 40,965 |
2020-08-18 | $0.47 | $0.47 | $0.46 | $0.46 | $0.46 | 4,266 |
2020-08-17 | $0.46 | $0.47 | $0.46 | $0.47 | $0.47 | 2,700 |
2020-08-14 | $0.46 | $0.47 | $0.46 | $0.47 | $0.47 | 613 |
2020-08-13 | $0.48 | $0.48 | $0.47 | $0.48 | $0.48 | 6,170 |
2020-08-12 | $0.46 | $0.47 | $0.46 | $0.47 | $0.47 | 29,521 |
2020-08-11 | $0.47 | $0.48 | $0.46 | $0.48 | $0.48 | 61,710 |
2020-08-10 | $0.47 | $0.47 | $0.45 | $0.47 | $0.47 | 49,187 |
2020-08-07 | $0.46 | $0.46 | $0.46 | $0.46 | $0.46 | 2,587 |
2020-08-06 | $0.46 | $0.47 | $0.46 | $0.46 | $0.46 | 9,349 |
2020-08-05 | $0.48 | $0.48 | $0.46 | $0.47 | $0.47 | 47,164 |
2020-08-04 | $0.49 | $0.49 | $0.46 | $0.47 | $0.47 | 72,718 |
2020-08-03 | $0.49 | $0.54 | $0.46 | $0.54 | $0.54 | 38,119 |
2020-07-31 | $0.46 | $0.48 | $0.46 | $0.48 | $0.48 | 67,199 |
2020-07-30 | $0.47 | $0.48 | $0.46 | $0.46 | $0.46 | 59,639 |
2020-07-29 | $0.48 | $0.48 | $0.46 | $0.48 | $0.48 | 22,229 |
2020-07-28 | $0.48 | $0.49 | $0.47 | $0.48 | $0.48 | 69,192 |
2020-07-27 | $0.46 | $0.48 | $0.45 | $0.47 | $0.47 | 11,133 |
2020-07-24 | $0.47 | $0.48 | $0.47 | $0.48 | $0.48 | 22,011 |
2020-07-23 | $0.52 | $0.52 | $0.48 | $0.48 | $0.48 | 68,023 |
2020-07-22 | $0.49 | $0.51 | $0.48 | $0.50 | $0.50 | 28,662 |
2020-07-21 | $0.46 | $0.49 | $0.46 | $0.49 | $0.49 | 89,251 |
2020-07-20 | $0.44 | $0.48 | $0.44 | $0.47 | $0.47 | 37,072 |
2020-07-17 | $0.47 | $0.48 | $0.47 | $0.48 | $0.48 | 3,400 |
2020-07-16 | $0.47 | $0.47 | $0.47 | $0.47 | $0.47 | 3,500 |
2020-07-15 | $0.46 | $0.48 | $0.46 | $0.48 | $0.48 | 51,300 |
2020-07-14 | $0.46 | $0.48 | $0.46 | $0.48 | $0.48 | 64,600 |
2020-07-13 | $0.46 | $0.47 | $0.46 | $0.46 | $0.46 | 7,600 |
2020-07-10 | $0.48 | $0.48 | $0.46 | $0.47 | $0.47 | 16,700 |
2020-07-09 | $0.51 | $0.51 | $0.45 | $0.47 | $0.47 | 54,200 |
2020-07-08 | $0.48 | $0.48 | $0.47 | $0.47 | $0.47 | 4,600 |
2020-07-07 | $0.46 | $0.49 | $0.46 | $0.49 | $0.49 | 11,600 |
2020-07-06 | $0.48 | $0.50 | $0.48 | $0.49 | $0.49 | 12,300 |
2020-07-02 | $0.52 | $0.52 | $0.48 | $0.50 | $0.50 | 117,900 |
2020-07-01 | $0.44 | $0.56 | $0.44 | $0.52 | $0.52 | 81,500 |
2020-06-30 | $0.47 | $0.49 | $0.46 | $0.48 | $0.48 | 3,500 |
2020-06-29 | $0.47 | $0.48 | $0.46 | $0.47 | $0.47 | 28,232 |
2020-06-26 | $0.48 | $0.48 | $0.48 | $0.48 | $0.48 | 1,296 |
2020-06-25 | $0.46 | $0.49 | $0.46 | $0.48 | $0.48 | 30,808 |
2020-06-24 | $0.47 | $0.50 | $0.47 | $0.50 | $0.50 | 211,845 |
2020-06-23 | $0.48 | $0.48 | $0.48 | $0.48 | $0.48 | 19,637 |
2020-06-22 | $0.48 | $0.49 | $0.47 | $0.48 | $0.48 | 83,779 |
2020-06-19 | $0.46 | $0.49 | $0.46 | $0.48 | $0.48 | 17,733 |
2020-06-18 | $0.49 | $0.50 | $0.49 | $0.50 | $0.50 | 5,974 |
2020-06-17 | $0.51 | $0.51 | $0.49 | $0.50 | $0.50 | 41,697 |
2020-06-16 | $0.49 | $0.50 | $0.49 | $0.49 | $0.49 | 12,392 |
2020-06-15 | $0.51 | $0.51 | $0.49 | $0.49 | $0.49 | 61,805 |
2020-06-12 | $0.55 | $0.55 | $0.50 | $0.52 | $0.52 | 25,928 |
2020-06-11 | $0.54 | $0.54 | $0.50 | $0.51 | $0.51 | 97,740 |
2020-06-10 | $0.57 | $0.58 | $0.54 | $0.56 | $0.56 | 108,221 |
2020-06-09 | $0.54 | $0.58 | $0.54 | $0.56 | $0.56 | 146,890 |
2020-06-08 | $0.52 | $0.53 | $0.51 | $0.52 | $0.52 | 168,812 |
2020-06-05 | $0.52 | $0.52 | $0.50 | $0.51 | $0.51 | 69,487 |
2020-06-04 | $0.51 | $0.52 | $0.50 | $0.50 | $0.50 | 28,020 |
2020-06-03 | $0.51 | $0.52 | $0.50 | $0.51 | $0.51 | 37,566 |
2020-06-02 | $0.49 | $0.52 | $0.49 | $0.51 | $0.51 | 11,706 |
2020-06-01 | $0.52 | $0.52 | $0.50 | $0.51 | $0.51 | 12,775 |
2020-05-29 | $0.52 | $0.52 | $0.50 | $0.50 | $0.50 | 13,800 |
2020-05-28 | $0.51 | $0.53 | $0.50 | $0.52 | $0.52 | 42,611 |
2020-05-27 | $0.53 | $0.54 | $0.52 | $0.52 | $0.52 | 19,960 |
2020-05-26 | $0.54 | $0.54 | $0.52 | $0.53 | $0.53 | 3,351 |
2020-05-22 | $0.53 | $0.53 | $0.53 | $0.53 | $0.53 | 1,242 |
2020-05-21 | $0.56 | $0.56 | $0.54 | $0.55 | $0.55 | 13,990 |
2020-05-20 | $0.54 | $0.56 | $0.54 | $0.55 | $0.55 | 26,554 |
2020-05-19 | $0.52 | $0.55 | $0.51 | $0.54 | $0.54 | 43,650 |
2020-05-18 | $0.52 | $0.52 | $0.46 | $0.46 | $0.46 | 1,830 |
2020-05-15 | $0.48 | $0.50 | $0.48 | $0.50 | $0.50 | 7,685 |
2020-05-14 | $0.47 | $0.49 | $0.46 | $0.49 | $0.49 | 14,561 |
2020-05-13 | $0.48 | $0.48 | $0.46 | $0.47 | $0.47 | 51,021 |
2020-05-12 | $0.55 | $0.55 | $0.49 | $0.49 | $0.49 | 20,985 |
2020-05-11 | $0.49 | $0.51 | $0.47 | $0.50 | $0.50 | 11,874 |
2020-05-08 | $0.48 | $0.49 | $0.47 | $0.49 | $0.49 | 24,124 |
2020-05-07 | $0.53 | $0.53 | $0.49 | $0.49 | $0.49 | 36,071 |
2020-05-06 | $0.53 | $0.56 | $0.53 | $0.53 | $0.53 | 99,818 |
2020-05-05 | $0.50 | $0.52 | $0.50 | $0.51 | $0.51 | 6,407 |
2020-05-04 | $0.50 | $0.50 | $0.49 | $0.50 | $0.50 | 4,729 |
2020-05-01 | $0.53 | $0.53 | $0.49 | $0.50 | $0.50 | 26,707 |
2020-04-30 | $0.54 | $0.56 | $0.50 | $0.52 | $0.52 | 205,030 |
2020-04-29 | $0.44 | $0.49 | $0.44 | $0.49 | $0.49 | 76,337 |
2020-04-28 | $0.44 | $0.45 | $0.43 | $0.44 | $0.44 | 6,860 |
2020-04-27 | $0.45 | $0.45 | $0.42 | $0.44 | $0.44 | 55,193 |
2020-04-24 | $0.43 | $0.44 | $0.43 | $0.44 | $0.44 | 5,228 |
2020-04-23 | $0.44 | $0.44 | $0.42 | $0.43 | $0.43 | 32,450 |
2020-04-22 | $0.45 | $0.45 | $0.43 | $0.43 | $0.43 | 36,568 |
2020-04-21 | $0.43 | $0.43 | $0.42 | $0.43 | $0.43 | 40,451 |
2020-04-20 | $0.45 | $0.45 | $0.42 | $0.44 | $0.44 | 16,238 |
2020-04-17 | $0.47 | $0.48 | $0.43 | $0.46 | $0.46 | 182,902 |
2020-04-16 | $0.47 | $0.47 | $0.43 | $0.45 | $0.45 | 45,009 |
2020-04-15 | $0.49 | $0.49 | $0.44 | $0.47 | $0.47 | 116,246 |
2020-04-14 | $0.50 | $0.50 | $0.48 | $0.48 | $0.48 | 18,800 |
2020-04-13 | $0.50 | $0.50 | $0.47 | $0.48 | $0.48 | 28,031 |
2020-04-09 | $0.50 | $0.50 | $0.49 | $0.50 | $0.50 | 23,609 |
2020-04-08 | $0.49 | $0.50 | $0.49 | $0.50 | $0.50 | 3,247 |
2020-04-07 | $0.50 | $0.51 | $0.48 | $0.48 | $0.48 | 26,750 |
2020-04-06 | $0.45 | $0.51 | $0.44 | $0.48 | $0.48 | 212,227 |
2020-04-03 | $0.49 | $0.49 | $0.43 | $0.44 | $0.44 | 43,317 |
2020-04-02 | $0.50 | $0.50 | $0.47 | $0.47 | $0.47 | 5,451 |
2020-04-01 | $0.51 | $0.51 | $0.47 | $0.48 | $0.48 | 28,002 |
2020-03-31 | $0.56 | $0.56 | $0.49 | $0.51 | $0.51 | 93,901 |
2020-03-30 | $0.55 | $0.55 | $0.52 | $0.53 | $0.53 | 19,593 |
2020-03-27 | $0.56 | $0.61 | $0.52 | $0.55 | $0.55 | 71,492 |
2020-03-26 | $0.55 | $0.63 | $0.55 | $0.59 | $0.59 | 54,455 |
2020-03-25 | $0.55 | $0.58 | $0.50 | $0.54 | $0.54 | 55,130 |
2020-03-24 | $0.47 | $0.50 | $0.46 | $0.47 | $0.47 | 21,538 |
2020-03-23 | $0.52 | $0.59 | $0.44 | $0.44 | $0.44 | 419,305 |
2020-03-20 | $0.62 | $0.62 | $0.54 | $0.54 | $0.54 | 33,420 |
2020-03-19 | $0.62 | $0.62 | $0.55 | $0.58 | $0.58 | 80,979 |
2020-03-18 | $0.49 | $0.52 | $0.49 | $0.51 | $0.51 | 101,341 |
2020-03-17 | $0.58 | $0.60 | $0.54 | $0.55 | $0.55 | 41,297 |
2020-03-16 | $0.70 | $0.70 | $0.48 | $0.57 | $0.57 | 14,833 |
2020-03-13 | $0.59 | $0.69 | $0.58 | $0.69 | $0.69 | 25,780 |
2020-03-12 | $0.58 | $0.65 | $0.57 | $0.58 | $0.58 | 51,430 |
2020-03-11 | $0.73 | $0.73 | $0.67 | $0.67 | $0.67 | 38,206 |
2020-03-10 | $0.78 | $0.79 | $0.72 | $0.73 | $0.73 | 2,917 |
2020-03-09 | $0.70 | $0.74 | $0.67 | $0.73 | $0.73 | 56,285 |
2020-03-06 | $0.79 | $0.79 | $0.75 | $0.75 | $0.75 | 27,626 |
2020-03-05 | $0.81 | $0.86 | $0.79 | $0.79 | $0.79 | 71,183 |
2020-03-04 | $0.85 | $0.85 | $0.82 | $0.82 | $0.82 | 1,790 |
2020-03-03 | $0.86 | $0.92 | $0.84 | $0.84 | $0.84 | 36,965 |
2020-03-02 | $0.80 | $0.86 | $0.78 | $0.84 | $0.84 | 28,960 |
2020-02-28 | $0.87 | $0.87 | $0.75 | $0.77 | $0.77 | 46,290 |
2020-02-27 | $0.87 | $0.93 | $0.87 | $0.87 | $0.87 | 48,884 |
2020-02-26 | $0.96 | $0.96 | $0.93 | $0.94 | $0.94 | 24,415 |
2020-02-25 | $0.96 | $1.01 | $0.94 | $0.95 | $0.95 | 32,463 |
2020-02-24 | $0.98 | $0.98 | $0.93 | $0.96 | $0.96 | 60,098 |
2020-02-21 | $1.10 | $1.10 | $0.98 | $1.00 | $1.00 | 138,440 |
2020-02-20 | $1.12 | $1.14 | $1.10 | $1.10 | $1.10 | 28,877 |
2020-02-19 | $1.18 | $1.18 | $1.12 | $1.15 | $1.15 | 42,852 |
2020-02-18 | $1.35 | $1.39 | $1.11 | $1.17 | $1.17 | 77,875 |
2020-02-14 | $1.28 | $1.33 | $1.23 | $1.28 | $1.28 | 10,156 |
2020-02-13 | $1.37 | $1.37 | $1.12 | $1.32 | $1.32 | 116,479 |
2020-02-12 | $1.13 | $1.21 | $1.10 | $1.21 | $1.21 | 36,303 |
2020-02-11 | $1.17 | $1.17 | $1.09 | $1.11 | $1.11 | 82,346 |
2020-02-10 | $1.13 | $1.17 | $1.13 | $1.13 | $1.13 | 36,960 |
2020-02-07 | $1.09 | $1.17 | $1.07 | $1.16 | $1.16 | 44,650 |
2020-02-06 | $1.12 | $1.17 | $1.11 | $1.12 | $1.12 | 11,499 |
2020-02-05 | $1.16 | $1.18 | $1.12 | $1.15 | $1.15 | 32,953 |
2020-02-04 | $1.02 | $1.16 | $1.01 | $1.16 | $1.16 | 65,804 |
2020-02-03 | $1.03 | $1.03 | $1.00 | $1.02 | $1.02 | 2,519 |
2020-01-31 | $1.03 | $1.03 | $1.00 | $1.02 | $1.02 | 7,300 |
2020-01-30 | $1.03 | $1.04 | $1.03 | $1.04 | $1.04 | 20,205 |
2020-01-29 | $1.04 | $1.06 | $1.03 | $1.03 | $1.03 | 20,463 |
2020-01-28 | $1.02 | $1.03 | $1.00 | $1.03 | $1.03 | 21,316 |
2020-01-27 | $1.01 | $1.02 | $0.94 | $1.02 | $1.02 | 77,646 |
2020-01-24 | $1.07 | $1.07 | $1.03 | $1.03 | $1.03 | 64,929 |
2020-01-23 | $1.14 | $1.14 | $1.03 | $1.05 | $1.05 | 18,352 |
2020-01-22 | $1.08 | $1.19 | $1.07 | $1.08 | $1.08 | 72,915 |
2020-01-21 | $1.08 | $1.10 | $1.03 | $1.06 | $1.06 | 79,296 |
2020-01-17 | $1.10 | $1.10 | $0.98 | $0.99 | $0.99 | 219,354 |
2020-01-16 | $1.22 | $1.41 | $0.89 | $1.06 | $1.06 | 277,118 |
2020-01-15 | $1.40 | $1.42 | $1.40 | $1.40 | $1.40 | 3,500 |
2020-01-14 | $1.38 | $1.38 | $1.37 | $1.38 | $1.38 | 2,102 |
2020-01-13 | $1.39 | $1.41 | $1.39 | $1.40 | $1.40 | 5,950 |
2020-01-10 | $1.50 | $1.50 | $1.39 | $1.41 | $1.41 | 17,390 |
2020-01-09 | $1.44 | $1.44 | $1.42 | $1.42 | $1.42 | 4,572 |
2020-01-08 | $1.47 | $1.47 | $1.44 | $1.44 | $1.44 | 6,008 |
2020-01-07 | $1.50 | $1.50 | $1.48 | $1.48 | $1.48 | 6,263 |
2020-01-06 | $1.49 | $1.50 | $1.49 | $1.50 | $1.50 | 1,154 |
2020-01-03 | $1.49 | $1.53 | $1.49 | $1.52 | $1.52 | 3,365 |
2020-01-02 | $1.51 | $1.54 | $1.51 | $1.53 | $1.53 | 13,978 |
2019-12-31 | $1.49 | $1.52 | $1.49 | $1.49 | $1.49 | 18,235 |
2019-12-30 | $1.47 | $1.50 | $1.47 | $1.49 | $1.49 | 26,923 |
2019-12-27 | $1.46 | $1.49 | $1.45 | $1.48 | $1.48 | 8,540 |
2019-12-26 | $1.46 | $1.54 | $1.45 | $1.45 | $1.45 | 8,259 |
2019-12-24 | $1.44 | $1.46 | $1.44 | $1.46 | $1.46 | 1,843 |
2019-12-23 | $1.44 | $1.48 | $1.43 | $1.46 | $1.46 | 3,800 |
2019-12-20 | $1.45 | $1.45 | $1.45 | $1.45 | $1.45 | 2,020 |
2019-12-19 | $1.43 | $1.51 | $1.43 | $1.51 | $1.51 | 6,701 |
2019-12-18 | $1.43 | $1.46 | $1.43 | $1.43 | $1.43 | 4,900 |
2019-12-17 | $1.45 | $1.49 | $1.45 | $1.45 | $1.45 | 6,100 |
2019-12-16 | $1.47 | $1.48 | $1.47 | $1.47 | $1.47 | 10,087 |
2019-12-13 | $1.48 | $1.50 | $1.46 | $1.49 | $1.49 | 12,765 |
2019-12-12 | $1.43 | $1.48 | $1.43 | $1.48 | $1.48 | 3,650 |
2019-12-11 | $1.47 | $1.47 | $1.45 | $1.45 | $1.45 | 6,553 |
2019-12-10 | $1.52 | $1.52 | $1.48 | $1.48 | $1.48 | 5,884 |
2019-12-09 | $1.49 | $1.53 | $1.46 | $1.48 | $1.48 | 10,657 |
2019-12-06 | $1.46 | $1.55 | $1.46 | $1.51 | $1.51 | 2,430 |
2019-12-05 | $1.51 | $1.51 | $1.47 | $1.47 | $1.47 | 19,067 |
2019-12-04 | $1.47 | $1.51 | $1.47 | $1.50 | $1.50 | 1,740 |
2019-12-03 | $1.50 | $1.53 | $1.49 | $1.53 | $1.53 | 33,558 |
2019-12-02 | $1.52 | $1.53 | $1.52 | $1.53 | $1.53 | 10,503 |
2019-11-29 | $1.50 | $1.50 | $1.50 | $1.50 | $1.50 | 888 |
2019-11-27 | $1.58 | $1.58 | $1.52 | $1.52 | $1.52 | 14,335 |
2019-11-26 | $1.53 | $1.56 | $1.53 | $1.56 | $1.56 | 6,600 |
2019-11-25 | $1.54 | $1.56 | $1.54 | $1.54 | $1.54 | 5,995 |
2019-11-22 | $1.62 | $1.62 | $1.56 | $1.58 | $1.58 | 1,540 |
2019-11-21 | $1.56 | $1.63 | $1.56 | $1.62 | $1.62 | 12,863 |
2019-11-20 | $1.50 | $1.61 | $1.50 | $1.60 | $1.60 | 1,989 |
2019-11-19 | $1.55 | $1.55 | $1.55 | $1.55 | $1.55 | 1,161 |
2019-11-18 | $1.50 | $1.58 | $1.50 | $1.58 | $1.58 | 15,257 |
2019-11-15 | $1.56 | $1.56 | $1.55 | $1.55 | $1.55 | 1,355 |
2019-11-14 | $1.54 | $1.56 | $1.54 | $1.56 | $1.56 | 1,701 |
2019-11-13 | $1.50 | $1.53 | $1.44 | $1.52 | $1.52 | 8,251 |
2019-11-12 | $1.59 | $1.59 | $1.56 | $1.56 | $1.56 | 11,620 |
2019-11-11 | $1.52 | $1.60 | $1.52 | $1.57 | $1.57 | 9,050 |
2019-11-08 | $1.52 | $1.53 | $1.51 | $1.52 | $1.52 | 6,396 |
2019-11-07 | $1.46 | $1.54 | $1.46 | $1.54 | $1.54 | 3,625 |
2019-11-06 | $1.41 | $1.48 | $1.41 | $1.48 | $1.48 | 7,956 |
2019-11-05 | $1.52 | $1.52 | $1.46 | $1.46 | $1.46 | 11,292 |
2019-11-04 | $1.45 | $1.51 | $1.45 | $1.48 | $1.48 | 17,875 |
2019-11-01 | $1.34 | $1.40 | $1.34 | $1.40 | $1.40 | 15,160 |
2019-10-31 | $1.25 | $1.40 | $1.25 | $1.35 | $1.35 | 28,435 |
2019-10-30 | $1.25 | $1.28 | $1.25 | $1.25 | $1.25 | 6,186 |
2019-10-29 | $1.27 | $1.29 | $1.27 | $1.27 | $1.27 | 2,800 |
2019-10-28 | $1.25 | $1.30 | $1.24 | $1.30 | $1.30 | 7,991 |
2019-10-25 | $1.28 | $1.30 | $1.27 | $1.29 | $1.29 | 3,716 |
2019-10-24 | $1.30 | $1.30 | $1.29 | $1.29 | $1.29 | 2,640 |
2019-10-23 | $1.30 | $1.32 | $1.29 | $1.32 | $1.32 | 7,989 |
2019-10-22 | $1.28 | $1.31 | $1.28 | $1.29 | $1.29 | 13,000 |
2019-10-21 | $1.30 | $1.30 | $1.20 | $1.28 | $1.28 | 24,812 |
2019-10-18 | $1.30 | $1.30 | $1.30 | $1.30 | $1.30 | 101 |
2019-10-17 | $1.28 | $1.30 | $1.26 | $1.30 | $1.30 | 6,405 |
2019-10-16 | $1.20 | $1.31 | $1.20 | $1.31 | $1.31 | 2,151 |
2019-10-15 | $1.32 | $1.32 | $1.25 | $1.26 | $1.26 | 4,800 |
2019-10-14 | $1.26 | $1.26 | $1.26 | $1.26 | $1.26 | 82 |
2019-10-11 | $1.27 | $1.29 | $1.25 | $1.26 | $1.26 | 10,347 |
2019-10-10 | $1.24 | $1.31 | $1.24 | $1.27 | $1.27 | 3,250 |
2019-10-09 | $1.32 | $1.32 | $1.27 | $1.27 | $1.27 | 1,550 |
2019-10-08 | $1.24 | $1.24 | $1.24 | $1.24 | $1.24 | 170 |
2019-10-07 | $1.30 | $1.30 | $1.26 | $1.26 | $1.26 | 3,297 |
2019-10-04 | $1.29 | $1.29 | $1.27 | $1.27 | $1.27 | 4,332 |
2019-10-03 | $1.22 | $1.29 | $1.22 | $1.26 | $1.26 | 23,062 |
2019-10-02 | $1.29 | $1.29 | $1.22 | $1.22 | $1.22 | 9,290 |
2019-10-01 | $1.44 | $1.44 | $1.26 | $1.27 | $1.27 | 16,021 |
2019-09-30 | $1.35 | $1.41 | $1.35 | $1.40 | $1.40 | 17,501 |
2019-09-27 | $1.35 | $1.35 | $1.33 | $1.35 | $1.35 | 9,160 |
2019-09-26 | $1.38 | $1.38 | $1.31 | $1.34 | $1.34 | 16,190 |
2019-09-25 | $1.36 | $1.36 | $1.36 | $1.36 | $1.36 | 1,100 |
2019-09-24 | $1.43 | $1.43 | $1.39 | $1.40 | $1.40 | 4,000 |
2019-09-23 | $1.42 | $1.45 | $1.42 | $1.45 | $1.45 | 3,950 |
2019-09-20 | $1.46 | $1.47 | $1.44 | $1.44 | $1.44 | 2,754 |
2019-09-19 | $1.48 | $1.48 | $1.45 | $1.45 | $1.45 | 850 |
2019-09-18 | $1.42 | $1.46 | $1.42 | $1.46 | $1.46 | 2,700 |
2019-09-17 | $1.37 | $1.41 | $1.37 | $1.41 | $1.41 | 1,702 |
2019-09-16 | $1.44 | $1.44 | $1.42 | $1.43 | $1.43 | 1,850 |
2019-09-13 | $1.47 | $1.48 | $1.43 | $1.43 | $1.43 | 18,439 |
2019-09-12 | $1.49 | $1.49 | $1.48 | $1.48 | $1.48 | 1,599 |
2019-09-11 | $1.47 | $1.49 | $1.46 | $1.46 | $1.46 | 21,719 |
2019-09-10 | $1.40 | $1.44 | $1.40 | $1.44 | $1.44 | 7,191 |
2019-09-09 | $1.37 | $1.39 | $1.34 | $1.39 | $1.39 | 13,540 |
2019-09-06 | $1.39 | $1.39 | $1.37 | $1.38 | $1.38 | 21,929 |
2019-09-05 | $1.45 | $1.46 | $1.42 | $1.42 | $1.42 | 1,378 |
2019-09-04 | $1.41 | $1.41 | $1.41 | $1.41 | $1.41 | 100 |
2019-09-03 | $1.36 | $1.37 | $1.36 | $1.37 | $1.37 | 6,850 |
2019-08-30 | $1.32 | $1.34 | $1.32 | $1.34 | $1.34 | 4,670 |
2019-08-29 | $1.33 | $1.33 | $1.33 | $1.33 | $1.33 | 1,199 |
2019-08-28 | $1.31 | $1.34 | $1.31 | $1.31 | $1.31 | 3,760 |
2019-08-27 | $1.34 | $1.36 | $1.34 | $1.36 | $1.36 | 5,114 |
2019-08-26 | $1.27 | $1.32 | $1.27 | $1.32 | $1.32 | 9,505 |
2019-08-23 | $1.31 | $1.32 | $1.25 | $1.28 | $1.28 | 21,580 |
2019-08-22 | $1.37 | $1.37 | $1.33 | $1.33 | $1.33 | 8,178 |
2019-08-21 | $1.32 | $1.33 | $1.32 | $1.32 | $1.32 | 14,683 |
2019-08-20 | $1.31 | $1.38 | $1.31 | $1.32 | $1.32 | 3,997 |
2019-08-19 | $1.32 | $1.32 | $1.32 | $1.32 | $1.32 | 500 |
2019-08-16 | $1.26 | $1.29 | $1.19 | $1.28 | $1.28 | 18,835 |
2019-08-15 | $1.30 | $1.32 | $1.24 | $1.26 | $1.26 | 29,260 |
2019-08-14 | $1.38 | $1.38 | $1.33 | $1.34 | $1.34 | 28,439 |
2019-08-13 | $1.40 | $1.41 | $1.38 | $1.39 | $1.39 | 34,779 |
2019-08-12 | $1.43 | $1.43 | $1.36 | $1.37 | $1.37 | 19,132 |
2019-08-09 | $1.42 | $1.42 | $1.42 | $1.42 | $1.42 | 140 |
2019-08-08 | $1.44 | $1.47 | $1.44 | $1.45 | $1.45 | 9,516 |
2019-08-07 | $1.43 | $1.43 | $1.42 | $1.43 | $1.43 | 11,455 |
2019-08-06 | $1.54 | $1.54 | $1.43 | $1.48 | $1.48 | 24,001 |
2019-08-05 | $1.55 | $1.55 | $1.44 | $1.44 | $1.44 | 3,567 |
2019-08-02 | $1.49 | $1.50 | $1.48 | $1.49 | $1.49 | 19,222 |
2019-08-01 | $1.55 | $1.55 | $1.40 | $1.48 | $1.48 | 73,836 |
2019-07-31 | $1.76 | $1.77 | $1.76 | $1.76 | $1.76 | 23,522 |
2019-07-30 | $1.70 | $1.74 | $1.70 | $1.73 | $1.73 | 4,553 |
2019-07-29 | $1.69 | $1.75 | $1.69 | $1.75 | $1.75 | 5,207 |
2019-07-26 | $1.67 | $1.69 | $1.67 | $1.67 | $1.67 | 7,725 |
2019-07-25 | $1.65 | $1.65 | $1.65 | $1.65 | $1.65 | 300 |
2019-07-24 | $1.60 | $1.66 | $1.60 | $1.64 | $1.64 | 4,200 |
2019-07-23 | $1.64 | $1.64 | $1.63 | $1.63 | $1.63 | 1,050 |
2019-07-22 | $1.63 | $1.63 | $1.60 | $1.60 | $1.60 | 2,020 |
2019-07-19 | $1.61 | $1.61 | $1.61 | $1.61 | $1.61 | 167 |
2019-07-18 | $1.65 | $1.68 | $1.60 | $1.62 | $1.62 | 46,427 |
2019-07-17 | $1.70 | $1.70 | $1.70 | $1.70 | $1.70 | 300 |
2019-07-16 | $1.70 | $1.76 | $1.70 | $1.72 | $1.72 | 4,411 |
2019-07-15 | $1.67 | $1.70 | $1.65 | $1.68 | $1.68 | 6,669 |
2019-07-12 | $1.69 | $1.75 | $1.69 | $1.70 | $1.70 | 11,510 |
2019-07-11 | $1.68 | $1.70 | $1.68 | $1.70 | $1.70 | 5,825 |
2019-07-10 | $1.68 | $1.68 | $1.68 | $1.68 | $1.68 | 2,863 |
2019-07-09 | $1.68 | $1.68 | $1.68 | $1.68 | $1.68 | 700 |
2019-07-08 | $1.75 | $1.75 | $1.69 | $1.70 | $1.70 | 5,684 |
2019-07-05 | $1.71 | $1.71 | $1.69 | $1.71 | $1.71 | 5,715 |
2019-07-03 | $1.67 | $1.71 | $1.64 | $1.71 | $1.71 | 13,334 |
2019-07-02 | $1.68 | $1.68 | $1.65 | $1.65 | $1.65 | 8,180 |
2019-07-01 | $1.67 | $1.68 | $1.62 | $1.68 | $1.68 | 3,545 |
2019-06-28 | $1.69 | $1.70 | $1.67 | $1.67 | $1.67 | 14,630 |
2019-06-27 | $1.70 | $1.72 | $1.69 | $1.69 | $1.69 | 6,515 |
2019-06-26 | $1.67 | $1.70 | $1.66 | $1.68 | $1.68 | 9,675 |
2019-06-25 | $1.75 | $1.75 | $1.71 | $1.71 | $1.71 | 35,417 |
2019-06-24 | $1.71 | $1.71 | $1.69 | $1.69 | $1.69 | 1,265 |
2019-06-21 | $1.71 | $1.73 | $1.71 | $1.73 | $1.73 | 39,410 |
2019-06-20 | $1.72 | $1.72 | $1.70 | $1.70 | $1.70 | 2,308 |
2019-06-19 | $1.72 | $1.72 | $1.70 | $1.70 | $1.70 | 588 |
2019-06-18 | $1.76 | $1.78 | $1.74 | $1.76 | $1.76 | 36,325 |
2019-06-17 | $1.68 | $1.80 | $1.68 | $1.80 | $1.80 | 22,608 |
2019-06-14 | $1.66 | $1.66 | $1.64 | $1.66 | $1.66 | 1,159 |
2019-06-13 | $1.65 | $1.66 | $1.65 | $1.66 | $1.66 | 28,260 |
2019-06-12 | $1.68 | $1.68 | $1.65 | $1.68 | $1.68 | 17,070 |
2019-06-11 | $1.65 | $1.65 | $1.64 | $1.64 | $1.64 | 6,640 |
2019-06-10 | $1.65 | $1.70 | $1.65 | $1.67 | $1.67 | 2,265 |
2019-06-07 | $1.62 | $1.69 | $1.62 | $1.69 | $1.69 | 5,905 |
2019-06-06 | $1.65 | $1.65 | $1.62 | $1.62 | $1.62 | 11,776 |
2019-06-05 | $1.54 | $1.67 | $1.54 | $1.65 | $1.65 | 13,411 |
2019-06-04 | $1.50 | $1.54 | $1.50 | $1.53 | $1.53 | 3,409 |
2019-06-03 | $1.60 | $1.60 | $1.51 | $1.51 | $1.51 | 6,940 |
2019-05-31 | $1.55 | $1.55 | $1.54 | $1.55 | $1.55 | 1,039 |
2019-05-30 | $1.56 | $1.56 | $1.55 | $1.55 | $1.55 | 5,180 |
2019-05-29 | $1.57 | $1.57 | $1.55 | $1.55 | $1.55 | 801 |
2019-05-28 | $1.61 | $1.61 | $1.58 | $1.60 | $1.60 | 48,579 |
2019-05-24 | $1.58 | $1.61 | $1.58 | $1.61 | $1.61 | 39,522 |
2019-05-23 | $1.58 | $1.60 | $1.56 | $1.57 | $1.57 | 15,753 |
2019-05-22 | $1.68 | $1.68 | $1.62 | $1.62 | $1.62 | 1,220 |
2019-05-21 | $1.67 | $1.68 | $1.67 | $1.67 | $1.67 | 10,500 |
2019-05-20 | $1.63 | $1.63 | $1.63 | $1.63 | $1.63 | 77 |
2019-05-17 | $1.63 | $1.63 | $1.63 | $1.63 | $1.63 | 1,260 |
2019-05-16 | $1.54 | $1.64 | $1.54 | $1.63 | $1.63 | 13,150 |
2019-05-15 | $1.54 | $1.56 | $1.51 | $1.51 | $1.51 | 15,090 |
2019-05-14 | $1.56 | $1.57 | $1.54 | $1.56 | $1.56 | 6,062 |
2019-05-13 | $1.61 | $1.62 | $1.55 | $1.58 | $1.58 | 60,612 |
2019-05-10 | $1.65 | $1.67 | $1.62 | $1.65 | $1.65 | 7,500 |
2019-05-09 | $1.68 | $1.68 | $1.67 | $1.67 | $1.67 | 5,440 |
2019-05-08 | $1.70 | $1.75 | $1.70 | $1.70 | $1.70 | 12,086 |
2019-05-07 | $1.71 | $1.72 | $1.68 | $1.68 | $1.68 | 6,000 |
2019-05-06 | $1.66 | $1.73 | $1.66 | $1.73 | $1.73 | 27,190 |
2019-05-03 | $1.80 | $1.80 | $1.73 | $1.75 | $1.75 | 10,073 |
2019-05-02 | $1.77 | $1.83 | $1.67 | $1.83 | $1.83 | 44,072 |
2019-05-01 | $1.76 | $1.79 | $1.76 | $1.76 | $1.76 | 6,680 |
2019-04-30 | $1.82 | $1.82 | $1.77 | $1.78 | $1.78 | 21,033 |
2019-04-29 | $1.80 | $1.85 | $1.80 | $1.81 | $1.81 | 22,820 |
2019-04-26 | $1.83 | $1.83 | $1.78 | $1.78 | $1.78 | 56,315 |
2019-04-25 | $1.81 | $1.90 | $1.80 | $1.89 | $1.89 | 105,588 |
2019-04-24 | $2.14 | $2.18 | $2.13 | $2.18 | $2.18 | 6,524 |
2019-04-23 | $2.10 | $2.10 | $2.10 | $2.10 | $2.10 | 3,160 |
2019-04-22 | $2.05 | $2.08 | $2.03 | $2.06 | $2.06 | 11,855 |
2019-04-18 | $1.96 | $2.05 | $1.96 | $2.05 | $2.05 | 13,841 |
2019-04-17 | $2.00 | $2.03 | $2.00 | $2.03 | $2.03 | 15,340 |
2019-04-16 | $2.01 | $2.02 | $1.99 | $1.99 | $1.99 | 5,000 |
2019-04-15 | $2.06 | $2.07 | $1.99 | $2.01 | $2.01 | 10,464 |
2019-04-12 | $2.08 | $2.08 | $2.05 | $2.06 | $2.06 | 1,617 |
2019-04-11 | $2.05 | $2.07 | $2.05 | $2.07 | $2.07 | 2,524 |
2019-04-10 | $2.06 | $2.06 | $2.06 | $2.06 | $2.06 | 100 |
2019-04-09 | $2.06 | $2.08 | $2.03 | $2.06 | $2.06 | 16,570 |
2019-04-08 | $2.08 | $2.11 | $2.06 | $2.06 | $2.06 | 14,396 |
2019-04-05 | $2.07 | $2.09 | $2.07 | $2.09 | $2.09 | 2,435 |
2019-04-04 | $2.09 | $2.09 | $2.04 | $2.04 | $2.04 | 8,765 |
2019-04-03 | $2.03 | $2.12 | $2.03 | $2.09 | $2.09 | 18,473 |
2019-04-02 | $2.02 | $2.04 | $2.02 | $2.04 | $2.04 | 5,340 |
2019-04-01 | $2.00 | $2.05 | $1.96 | $2.05 | $2.05 | 11,222 |
2019-03-29 | $1.97 | $1.97 | $1.94 | $1.95 | $1.95 | 34,607 |
2019-03-28 | $2.01 | $2.01 | $2.01 | $2.01 | $2.01 | 2,516 |
2019-03-27 | $2.04 | $2.07 | $2.01 | $2.02 | $2.02 | 4,157 |
2019-03-26 | $2.04 | $2.09 | $2.04 | $2.06 | $2.06 | 23,920 |
2019-03-25 | $2.06 | $2.06 | $1.99 | $2.02 | $2.02 | 16,824 |
2019-03-22 | $2.13 | $2.13 | $2.02 | $2.06 | $2.06 | 48,366 |
2019-03-21 | $2.13 | $2.16 | $2.13 | $2.14 | $2.14 | 9,495 |
2019-03-20 | $2.19 | $2.22 | $2.14 | $2.14 | $2.14 | 18,080 |
2019-03-19 | $2.17 | $2.17 | $2.16 | $2.16 | $2.16 | 1,280 |
2019-03-18 | $2.11 | $2.16 | $2.11 | $2.15 | $2.15 | 8,500 |
2019-03-15 | $2.19 | $2.19 | $2.14 | $2.14 | $2.14 | 5,520 |
2019-03-14 | $2.21 | $2.22 | $2.15 | $2.15 | $2.15 | 8,819 |
2019-03-13 | $2.15 | $2.22 | $2.15 | $2.21 | $2.21 | 20,005 |
2019-03-12 | $2.18 | $2.20 | $2.14 | $2.16 | $2.16 | 5,130 |
2019-03-11 | $2.18 | $2.19 | $2.15 | $2.17 | $2.17 | 24,966 |
2019-03-08 | $2.13 | $2.17 | $2.13 | $2.13 | $2.13 | 5,354 |
2019-03-07 | $2.12 | $2.15 | $2.10 | $2.12 | $2.12 | 3,832 |
2019-03-06 | $2.20 | $2.20 | $2.13 | $2.13 | $2.13 | 13,938 |
2019-03-05 | $2.29 | $2.29 | $2.20 | $2.21 | $2.21 | 48,280 |
2019-03-04 | $2.25 | $2.31 | $2.20 | $2.20 | $2.20 | 9,923 |
2019-03-01 | $2.15 | $2.24 | $2.15 | $2.21 | $2.21 | 22,528 |
2019-02-28 | $2.09 | $2.16 | $2.07 | $2.15 | $2.15 | 8,550 |
2019-02-27 | $2.10 | $2.10 | $2.05 | $2.05 | $2.05 | 11,935 |
2019-02-26 | $2.14 | $2.14 | $2.08 | $2.10 | $2.10 | 8,725 |
2019-02-25 | $2.14 | $2.22 | $2.14 | $2.15 | $2.15 | 34,720 |
2019-02-22 | $2.11 | $2.18 | $2.11 | $2.13 | $2.13 | 57,284 |
2019-02-21 | $2.29 | $2.29 | $2.10 | $2.12 | $2.12 | 43,641 |
2019-02-20 | $2.14 | $2.27 | $2.14 | $2.18 | $2.18 | 131,864 |
2019-02-19 | $2.05 | $2.12 | $2.02 | $2.10 | $2.10 | 46,427 |
2019-02-15 | $1.93 | $2.16 | $1.93 | $2.01 | $2.01 | 139,166 |
2019-02-14 | $1.62 | $1.93 | $1.62 | $1.93 | $1.93 | 131,523 |
2019-02-13 | $1.61 | $1.62 | $1.59 | $1.59 | $1.59 | 1,450 |
2019-02-12 | $1.61 | $1.65 | $1.58 | $1.59 | $1.59 | 7,329 |
2019-02-11 | $1.66 | $1.66 | $1.65 | $1.65 | $1.65 | 400 |
2019-02-08 | $1.78 | $1.78 | $1.67 | $1.68 | $1.68 | 8,135 |
2019-02-07 | $1.66 | $1.72 | $1.66 | $1.72 | $1.72 | 19,371 |
2019-02-06 | $1.53 | $1.64 | $1.53 | $1.61 | $1.61 | 17,474 |
2019-02-05 | $1.54 | $1.54 | $1.54 | $1.54 | $1.54 | 2,900 |
2019-02-04 | $1.60 | $1.60 | $1.54 | $1.54 | $1.54 | 11,420 |
2019-02-01 | $1.59 | $1.61 | $1.59 | $1.61 | $1.61 | 14,585 |
2019-01-31 | $1.57 | $1.61 | $1.57 | $1.59 | $1.59 | 11,386 |
2019-01-30 | $1.58 | $1.59 | $1.57 | $1.58 | $1.58 | 14,135 |
2019-01-29 | $1.59 | $1.59 | $1.57 | $1.57 | $1.57 | 6,500 |
2019-01-28 | $1.56 | $1.62 | $1.56 | $1.58 | $1.58 | 18,165 |
2019-01-25 | $1.52 | $1.61 | $1.50 | $1.60 | $1.60 | 32,518 |
2019-01-24 | $1.59 | $1.60 | $1.55 | $1.55 | $1.55 | 13,028 |
2019-01-23 | $1.63 | $1.63 | $1.59 | $1.59 | $1.59 | 3,090 |
2019-01-22 | $1.62 | $1.63 | $1.60 | $1.63 | $1.63 | 6,454 |
2019-01-18 | $1.66 | $1.68 | $1.63 | $1.65 | $1.65 | 12,128 |
2019-01-17 | $1.65 | $1.67 | $1.60 | $1.65 | $1.65 | 9,590 |
2019-01-16 | $1.67 | $1.67 | $1.62 | $1.67 | $1.67 | 26,941 |
2019-01-15 | $1.67 | $1.69 | $1.67 | $1.68 | $1.68 | 4,020 |
2019-01-14 | $1.74 | $1.74 | $1.69 | $1.69 | $1.69 | 4,677 |
2019-01-11 | $1.73 | $1.77 | $1.69 | $1.69 | $1.69 | 8,690 |
2019-01-10 | $1.75 | $1.81 | $1.74 | $1.76 | $1.76 | 17,194 |
2019-01-09 | $1.67 | $1.78 | $1.67 | $1.78 | $1.78 | 23,828 |
2019-01-08 | $1.70 | $1.72 | $1.67 | $1.67 | $1.67 | 9,780 |
2019-01-07 | $1.73 | $1.76 | $1.68 | $1.68 | $1.68 | 21,099 |
2019-01-04 | $1.65 | $1.73 | $1.65 | $1.70 | $1.70 | 16,762 |
2019-01-03 | $1.60 | $1.64 | $1.57 | $1.61 | $1.61 | 4,703 |
2019-01-02 | $1.57 | $1.61 | $1.54 | $1.61 | $1.61 | 4,877 |
2018-12-31 | $1.51 | $1.57 | $1.50 | $1.50 | $1.50 | 12,092 |
2018-12-28 | $1.44 | $1.54 | $1.44 | $1.50 | $1.50 | 23,803 |
2018-12-27 | $1.45 | $1.45 | $1.39 | $1.40 | $1.40 | 20,552 |
2018-12-26 | $1.39 | $1.50 | $1.39 | $1.40 | $1.40 | 49,262 |
2018-12-24 | $1.42 | $1.42 | $1.36 | $1.39 | $1.39 | 25,919 |
2018-12-21 | $1.49 | $1.53 | $1.43 | $1.47 | $1.47 | 65,485 |
2018-12-20 | $1.43 | $1.51 | $1.43 | $1.51 | $1.51 | 10,224 |
2018-12-19 | $1.50 | $1.57 | $1.48 | $1.48 | $1.48 | 29,710 |
2018-12-18 | $1.55 | $1.55 | $1.50 | $1.50 | $1.50 | 8,677 |
2018-12-17 | $1.55 | $1.60 | $1.51 | $1.54 | $1.54 | 14,465 |
2018-12-14 | $1.61 | $1.61 | $1.57 | $1.57 | $1.57 | 15,630 |
2018-12-13 | $1.72 | $1.72 | $1.62 | $1.62 | $1.62 | 27,715 |
2018-12-12 | $1.71 | $1.80 | $1.71 | $1.72 | $1.72 | 8,374 |
2018-12-11 | $1.65 | $1.66 | $1.64 | $1.64 | $1.64 | 7,000 |
2018-12-10 | $1.68 | $1.71 | $1.59 | $1.59 | $1.59 | 8,880 |
2018-12-07 | $1.71 | $1.80 | $1.71 | $1.72 | $1.72 | 14,181 |
2018-12-06 | $1.65 | $1.71 | $1.56 | $1.69 | $1.69 | 10,438 |
2018-12-04 | $1.75 | $1.75 | $1.59 | $1.64 | $1.64 | 103,430 |
2018-12-03 | $1.77 | $1.81 | $1.74 | $1.75 | $1.75 | 23,571 |
2018-11-30 | $1.69 | $1.71 | $1.67 | $1.70 | $1.70 | 15,160 |
2018-11-29 | $1.61 | $1.68 | $1.60 | $1.68 | $1.68 | 10,504 |
2018-11-28 | $1.69 | $1.72 | $1.62 | $1.62 | $1.62 | 30,998 |
2018-11-27 | $1.68 | $1.73 | $1.68 | $1.71 | $1.71 | 18,055 |
2018-11-26 | $1.88 | $1.88 | $1.72 | $1.75 | $1.75 | 91,523 |
2018-11-23 | $1.94 | $1.94 | $1.78 | $1.81 | $1.81 | 41,993 |
2018-11-21 | $1.75 | $1.78 | $1.70 | $1.77 | $1.77 | 88,324 |
2018-11-20 | $1.65 | $1.66 | $1.53 | $1.66 | $1.66 | 36,986 |
2018-11-19 | $1.50 | $1.65 | $1.49 | $1.62 | $1.62 | 130,680 |
2018-11-16 | $1.50 | $1.50 | $1.30 | $1.35 | $1.35 | 198,886 |
2018-11-15 | $1.69 | $1.69 | $1.58 | $1.62 | $1.62 | 72,616 |
2018-11-14 | $1.75 | $1.75 | $1.58 | $1.70 | $1.70 | 118,072 |
2018-11-13 | $1.90 | $1.92 | $1.74 | $1.75 | $1.75 | 59,557 |
2018-11-12 | $2.10 | $2.13 | $1.90 | $1.90 | $1.90 | 28,013 |
2018-11-09 | $1.88 | $2.10 | $1.87 | $2.04 | $2.04 | 41,089 |
2018-11-08 | $2.45 | $2.45 | $1.84 | $1.91 | $1.91 | 182,434 |
2018-11-07 | $2.40 | $2.47 | $2.36 | $2.43 | $2.43 | 20,196 |
2018-11-06 | $2.52 | $2.52 | $2.39 | $2.39 | $2.39 | 13,575 |
2018-11-05 | $2.50 | $2.53 | $2.50 | $2.51 | $2.51 | 5,490 |
2018-11-02 | $2.55 | $2.58 | $2.47 | $2.48 | $2.48 | 9,290 |
2018-11-01 | $2.45 | $2.53 | $2.45 | $2.52 | $2.52 | 4,295 |
2018-10-31 | $2.47 | $2.52 | $2.45 | $2.45 | $2.45 | 8,370 |
2018-10-30 | $2.43 | $2.45 | $2.38 | $2.40 | $2.40 | 5,170 |
2018-10-29 | $2.41 | $2.46 | $2.39 | $2.39 | $2.39 | 8,346 |
2018-10-26 | $2.50 | $2.50 | $2.38 | $2.42 | $2.42 | 21,415 |
2018-10-25 | $2.47 | $2.56 | $2.47 | $2.56 | $2.56 | 26,824 |
2018-10-24 | $2.65 | $2.68 | $2.45 | $2.46 | $2.46 | 56,022 |
2018-10-23 | $2.72 | $2.77 | $2.68 | $2.68 | $2.68 | 13,525 |
2018-10-22 | $2.83 | $2.85 | $2.71 | $2.84 | $2.84 | 11,370 |
2018-10-19 | $2.85 | $2.93 | $2.79 | $2.80 | $2.80 | 11,456 |
2018-10-18 | $2.99 | $3.00 | $2.85 | $2.86 | $2.86 | 26,534 |
2018-10-17 | $3.10 | $3.10 | $3.00 | $3.02 | $3.02 | 14,099 |
2018-10-16 | $3.06 | $3.10 | $3.03 | $3.10 | $3.10 | 8,246 |
2018-10-15 | $3.10 | $3.10 | $3.02 | $3.02 | $3.02 | 6,220 |
2018-10-12 | $2.97 | $3.10 | $2.96 | $3.10 | $3.10 | 40,946 |
2018-10-11 | $2.91 | $3.03 | $2.89 | $2.97 | $2.97 | 34,359 |
2018-10-10 | $3.28 | $3.28 | $3.00 | $3.03 | $3.03 | 61,032 |
2018-10-09 | $3.29 | $3.29 | $3.22 | $3.25 | $3.25 | 32,226 |
2018-10-08 | $3.32 | $3.50 | $3.25 | $3.25 | $3.25 | 3,650 |
2018-10-05 | $3.32 | $3.33 | $3.26 | $3.32 | $3.32 | 7,584 |
2018-10-04 | $3.46 | $3.46 | $3.30 | $3.32 | $3.32 | 17,126 |
2018-10-03 | $3.56 | $3.57 | $3.56 | $3.56 | $3.56 | 18,250 |
2018-10-02 | $3.58 | $3.62 | $3.58 | $3.60 | $3.60 | 3,254 |
2018-10-01 | $3.62 | $3.66 | $3.59 | $3.64 | $3.64 | 7,527 |
2018-09-28 | $3.65 | $3.65 | $3.49 | $3.54 | $3.54 | 7,799 |
2018-09-27 | $3.42 | $3.50 | $3.42 | $3.50 | $3.50 | 1,958 |
2018-09-26 | $3.44 | $3.47 | $3.44 | $3.46 | $3.46 | 7,803 |
2018-09-25 | $3.51 | $3.51 | $3.41 | $3.41 | $3.41 | 4,227 |
2018-09-24 | $3.59 | $3.59 | $3.51 | $3.51 | $3.51 | 26,637 |
2018-09-21 | $3.66 | $3.69 | $3.60 | $3.60 | $3.60 | 12,987 |
2018-09-20 | $3.61 | $3.66 | $3.60 | $3.66 | $3.66 | 40,224 |
2018-09-19 | $3.50 | $3.55 | $3.50 | $3.55 | $3.55 | 10,174 |
2018-09-18 | $3.50 | $3.50 | $3.48 | $3.48 | $3.48 | 4,496 |
2018-09-17 | $3.51 | $3.53 | $3.50 | $3.51 | $3.51 | 20,563 |
2018-09-14 | $3.51 | $3.57 | $3.51 | $3.57 | $3.57 | 9,136 |
2018-09-13 | $3.55 | $3.59 | $3.55 | $3.55 | $3.55 | 3,137 |
2018-09-12 | $3.56 | $3.60 | $3.56 | $3.57 | $3.57 | 16,130 |
2018-09-11 | $3.55 | $3.58 | $3.52 | $3.55 | $3.55 | 6,482 |
2018-09-10 | $3.45 | $3.54 | $3.45 | $3.53 | $3.53 | 10,817 |
2018-09-07 | $3.35 | $3.46 | $3.35 | $3.46 | $3.46 | 30,417 |
2018-09-06 | $3.14 | $3.32 | $3.14 | $3.32 | $3.32 | 23,595 |
2018-09-05 | $3.11 | $3.21 | $3.11 | $3.21 | $3.21 | 9,571 |
2018-09-04 | $3.25 | $3.27 | $3.13 | $3.20 | $3.20 | 63,957 |
2018-08-31 | $3.40 | $3.42 | $3.36 | $3.36 | $3.36 | 36,258 |
2018-08-30 | $3.45 | $3.50 | $3.44 | $3.45 | $3.45 | 12,586 |
2018-08-29 | $3.44 | $3.50 | $3.43 | $3.50 | $3.50 | 24,412 |
2018-08-28 | $3.45 | $3.47 | $3.40 | $3.43 | $3.43 | 20,614 |
2018-08-27 | $3.52 | $3.52 | $3.48 | $3.51 | $3.51 | 21,656 |
2018-08-24 | $3.57 | $3.59 | $3.55 | $3.57 | $3.57 | 18,762 |
2018-08-23 | $3.58 | $3.59 | $3.54 | $3.59 | $3.59 | 4,797 |
2018-08-22 | $3.60 | $3.60 | $3.56 | $3.57 | $3.57 | 795 |
2018-08-21 | $3.55 | $3.60 | $3.53 | $3.60 | $3.60 | 6,017 |
2018-08-20 | $3.55 | $3.62 | $3.51 | $3.52 | $3.52 | 8,655 |
2018-08-17 | $3.55 | $3.55 | $3.55 | $3.55 | $3.55 | 789 |
2018-08-16 | $3.50 | $3.60 | $3.49 | $3.49 | $3.49 | 23,594 |
2018-08-15 | $3.61 | $3.64 | $3.54 | $3.54 | $3.54 | 5,015 |
2018-08-14 | $3.45 | $3.61 | $3.39 | $3.61 | $3.61 | 40,775 |
2018-08-13 | $3.56 | $3.62 | $3.49 | $3.50 | $3.50 | 44,671 |
2018-08-10 | $3.63 | $3.63 | $3.60 | $3.62 | $3.62 | 14,326 |
2018-08-09 | $3.72 | $3.72 | $3.59 | $3.67 | $3.67 | 27,689 |
2018-08-08 | $3.75 | $3.75 | $3.66 | $3.71 | $3.71 | 23,297 |
2018-08-07 | $3.95 | $3.95 | $3.82 | $3.82 | $3.82 | 22,766 |
2018-08-06 | $4.14 | $4.14 | $3.88 | $4.04 | $4.04 | 27,210 |
2018-08-03 | $3.83 | $3.98 | $3.83 | $3.98 | $3.98 | 25,519 |
2018-08-02 | $3.76 | $3.87 | $3.76 | $3.81 | $3.81 | 39,421 |
2018-08-01 | $3.81 | $3.81 | $3.63 | $3.66 | $3.66 | 12,490 |
2018-07-31 | $3.74 | $3.78 | $3.66 | $3.78 | $3.78 | 23,927 |
2018-07-30 | $3.75 | $3.75 | $3.68 | $3.68 | $3.68 | 10,419 |
2018-07-27 | $3.67 | $3.72 | $3.67 | $3.72 | $3.72 | 7,246 |
2018-07-26 | $3.67 | $3.77 | $3.67 | $3.73 | $3.73 | 6,596 |
2018-07-25 | $3.72 | $3.72 | $3.63 | $3.70 | $3.70 | 23,873 |
2018-07-24 | $3.67 | $3.74 | $3.64 | $3.70 | $3.70 | 19,008 |
2018-07-23 | $3.70 | $3.75 | $3.63 | $3.63 | $3.63 | 21,053 |
2018-07-20 | $3.78 | $3.78 | $3.70 | $3.76 | $3.76 | 10,883 |
2018-07-19 | $3.69 | $3.86 | $3.63 | $3.81 | $3.81 | 34,602 |
2018-07-18 | $3.92 | $3.92 | $3.78 | $3.78 | $3.78 | 60,257 |
2018-07-17 | $4.06 | $4.06 | $3.90 | $3.98 | $3.98 | 35,656 |
2018-07-16 | $4.16 | $4.18 | $3.99 | $4.01 | $4.01 | 20,296 |
2018-07-13 | $4.17 | $4.19 | $4.12 | $4.13 | $4.13 | 4,120 |
2018-07-12 | $4.20 | $4.20 | $4.09 | $4.17 | $4.17 | 24,783 |
2018-07-11 | $4.15 | $4.23 | $4.15 | $4.15 | $4.15 | 47,718 |
2018-07-10 | $4.05 | $4.18 | $4.01 | $4.12 | $4.12 | 40,095 |
2018-07-09 | $3.91 | $4.05 | $3.90 | $4.03 | $4.03 | 35,766 |
2018-07-06 | $4.05 | $4.05 | $3.92 | $3.92 | $3.92 | 20,053 |
2018-07-05 | $3.82 | $3.98 | $3.80 | $3.94 | $3.94 | 52,486 |
2018-07-03 | $3.96 | $3.97 | $3.89 | $3.89 | $3.89 | 11,782 |
2018-07-02 | $4.00 | $4.04 | $3.90 | $3.94 | $3.94 | 11,871 |
2018-06-29 | $3.90 | $3.91 | $3.90 | $3.91 | $3.91 | 1,515 |
2018-06-28 | $3.83 | $3.90 | $3.78 | $3.90 | $3.90 | 18,179 |
2018-06-27 | $3.81 | $3.88 | $3.80 | $3.80 | $3.80 | 13,898 |
2018-06-26 | $3.87 | $3.87 | $3.80 | $3.80 | $3.80 | 13,220 |
2018-06-25 | $3.97 | $4.01 | $3.80 | $3.88 | $3.88 | 92,934 |
2018-06-22 | $4.00 | $4.00 | $3.92 | $4.00 | $4.00 | 12,800 |
2018-06-21 | $4.05 | $4.05 | $3.94 | $4.00 | $4.00 | 33,059 |
2018-06-20 | $3.87 | $4.04 | $3.87 | $4.03 | $4.03 | 56,599 |
2018-06-19 | $3.92 | $3.95 | $3.80 | $3.84 | $3.84 | 19,300 |
2018-06-18 | $3.72 | $3.97 | $3.72 | $3.94 | $3.94 | 50,183 |
2018-06-15 | $3.72 | $3.72 | $3.69 | $3.72 | $3.72 | 39,463 |
2018-06-14 | $3.79 | $3.80 | $3.72 | $3.72 | $3.72 | 15,137 |
2018-06-13 | $3.79 | $3.81 | $3.76 | $3.78 | $3.78 | 10,440 |
2018-06-12 | $3.83 | $3.83 | $3.77 | $3.79 | $3.79 | 10,651 |
2018-06-11 | $3.83 | $3.83 | $3.76 | $3.79 | $3.79 | 34,650 |
2018-06-08 | $3.81 | $3.81 | $3.76 | $3.77 | $3.77 | 21,252 |
2018-06-07 | $3.79 | $3.81 | $3.77 | $3.80 | $3.80 | 35,276 |
2018-06-06 | $3.67 | $3.76 | $3.66 | $3.75 | $3.75 | 23,735 |
2018-06-05 | $3.65 | $3.70 | $3.61 | $3.66 | $3.66 | 83,358 |
2018-06-04 | $3.73 | $3.78 | $3.66 | $3.67 | $3.67 | 77,114 |
2018-06-01 | $3.81 | $3.81 | $3.73 | $3.73 | $3.73 | 22,573 |
2018-05-31 | $3.80 | $3.82 | $3.63 | $3.73 | $3.73 | 16,576 |
2018-05-30 | $3.67 | $3.80 | $3.61 | $3.80 | $3.80 | 33,099 |
2018-05-29 | $3.49 | $3.57 | $3.43 | $3.57 | $3.57 | 87,734 |
2018-05-25 | $3.31 | $3.35 | $3.31 | $3.35 | $3.35 | 2,870 |
2018-05-24 | $3.34 | $3.34 | $3.28 | $3.32 | $3.32 | 8,386 |
2018-05-23 | $3.28 | $3.30 | $3.28 | $3.30 | $3.30 | 29,748 |
2018-05-22 | $3.37 | $3.37 | $3.33 | $3.34 | $3.34 | 8,561 |
2018-05-21 | $3.31 | $3.38 | $3.22 | $3.38 | $3.38 | 9,176 |
2018-05-18 | $3.29 | $3.33 | $3.29 | $3.33 | $3.33 | 8,854 |
2018-05-17 | $3.34 | $3.36 | $3.32 | $3.32 | $3.32 | 14,957 |
2018-05-16 | $3.31 | $3.35 | $3.31 | $3.32 | $3.32 | 23,297 |
2018-05-15 | $3.24 | $3.30 | $3.24 | $3.29 | $3.29 | 9,488 |
2018-05-14 | $3.26 | $3.28 | $3.24 | $3.25 | $3.25 | 8,600 |
2018-05-11 | $3.28 | $3.29 | $3.23 | $3.26 | $3.26 | 8,824 |
2018-05-10 | $3.28 | $3.32 | $3.26 | $3.26 | $3.26 | 10,165 |
2018-05-09 | $3.29 | $3.29 | $3.26 | $3.26 | $3.26 | 10,738 |
2018-05-08 | $3.27 | $3.31 | $3.20 | $3.23 | $3.23 | 16,725 |
2018-05-07 | $3.20 | $3.38 | $3.19 | $3.34 | $3.34 | 52,178 |
2018-05-04 | $3.13 | $3.24 | $3.13 | $3.23 | $3.23 | 33,155 |
2018-05-03 | $3.13 | $3.13 | $3.03 | $3.11 | $3.11 | 53,910 |
2018-05-02 | $3.01 | $3.09 | $3.01 | $3.02 | $3.02 | 14,090 |
2018-05-01 | $3.13 | $3.13 | $3.02 | $3.02 | $3.02 | 11,525 |
2018-04-30 | $3.14 | $3.15 | $3.10 | $3.12 | $3.12 | 17,230 |
2018-04-27 | $3.11 | $3.12 | $3.07 | $3.07 | $3.07 | 14,622 |
2018-04-26 | $3.14 | $3.14 | $3.10 | $3.10 | $3.10 | 11,592 |
2018-04-25 | $3.05 | $3.15 | $3.05 | $3.11 | $3.11 | 23,647 |
2018-04-24 | $3.10 | $3.14 | $3.10 | $3.12 | $3.12 | 24,235 |
2018-04-23 | $3.15 | $3.15 | $3.09 | $3.11 | $3.11 | 5,660 |
2018-04-20 | $3.10 | $3.15 | $3.10 | $3.15 | $3.15 | 16,111 |
2018-04-19 | $3.13 | $3.14 | $3.09 | $3.14 | $3.14 | 11,324 |
2018-04-18 | $3.02 | $3.16 | $3.02 | $3.15 | $3.15 | 63,123 |
2018-04-17 | $2.95 | $3.02 | $2.93 | $3.00 | $3.00 | 77,326 |
2018-04-16 | $2.91 | $2.98 | $2.89 | $2.94 | $2.94 | 31,482 |
2018-04-13 | $2.92 | $2.92 | $2.89 | $2.92 | $2.92 | 9,050 |
2018-04-12 | $2.92 | $2.95 | $2.92 | $2.92 | $2.92 | 11,495 |
2018-04-11 | $2.87 | $2.95 | $2.87 | $2.95 | $2.95 | 5,510 |
2018-04-10 | $2.86 | $2.92 | $2.86 | $2.92 | $2.92 | 17,482 |
2018-04-09 | $2.88 | $2.89 | $2.81 | $2.82 | $2.82 | 21,445 |
2018-04-06 | $2.92 | $2.95 | $2.88 | $2.89 | $2.89 | 28,039 |
2018-04-05 | $2.89 | $2.91 | $2.85 | $2.91 | $2.91 | 9,414 |
2018-04-04 | $2.78 | $2.82 | $2.78 | $2.81 | $2.81 | 11,654 |
2018-04-03 | $2.80 | $2.92 | $2.80 | $2.86 | $2.86 | 8,177 |
2018-04-02 | $2.84 | $2.95 | $2.80 | $2.82 | $2.82 | 18,968 |
2018-03-29 | $2.90 | $2.99 | $2.89 | $2.90 | $2.90 | 9,657 |
2018-03-28 | $2.92 | $2.95 | $2.86 | $2.88 | $2.88 | 38,520 |
2018-03-27 | $2.94 | $3.00 | $2.92 | $2.92 | $2.92 | 23,062 |
2018-03-26 | $2.93 | $2.94 | $2.90 | $2.94 | $2.94 | 33,005 |
2018-03-23 | $2.93 | $2.96 | $2.92 | $2.92 | $2.92 | 10,520 |
2018-03-22 | $2.93 | $2.93 | $2.87 | $2.90 | $2.90 | 26,775 |
2018-03-21 | $2.89 | $2.93 | $2.89 | $2.91 | $2.91 | 5,056 |
2018-03-20 | $2.86 | $2.87 | $2.84 | $2.84 | $2.84 | 8,729 |
2018-03-19 | $2.90 | $2.92 | $2.85 | $2.90 | $2.90 | 18,877 |
2018-03-16 | $2.83 | $2.90 | $2.82 | $2.89 | $2.89 | 28,130 |
2018-03-15 | $2.84 | $2.92 | $2.84 | $2.86 | $2.86 | 6,028 |
2018-03-14 | $2.90 | $2.90 | $2.87 | $2.89 | $2.89 | 11,030 |
2018-03-13 | $2.88 | $2.93 | $2.85 | $2.87 | $2.87 | 27,906 |
2018-03-12 | $2.91 | $2.92 | $2.89 | $2.89 | $2.89 | 16,876 |
2018-03-09 | $3.02 | $3.02 | $2.91 | $2.94 | $2.94 | 25,145 |
2018-03-08 | $2.88 | $2.93 | $2.86 | $2.92 | $2.92 | 18,162 |
2018-03-07 | $2.90 | $2.92 | $2.85 | $2.88 | $2.88 | 20,890 |
2018-03-06 | $2.93 | $2.99 | $2.82 | $2.94 | $2.94 | 67,868 |
2018-03-05 | $3.11 | $3.13 | $3.05 | $3.07 | $3.07 | 29,442 |
2018-03-02 | $3.09 | $3.12 | $2.91 | $3.10 | $3.10 | 96,038 |
2018-03-01 | $3.17 | $3.22 | $3.07 | $3.13 | $3.13 | 37,950 |
2018-02-28 | $3.25 | $3.26 | $3.17 | $3.17 | $3.17 | 52,243 |
2018-02-27 | $3.20 | $3.23 | $3.18 | $3.22 | $3.22 | 30,195 |
2018-02-26 | $3.16 | $3.23 | $3.16 | $3.22 | $3.22 | 58,392 |
2018-02-23 | $3.08 | $3.13 | $3.07 | $3.13 | $3.13 | 52,276 |
2018-02-22 | $2.97 | $3.12 | $2.97 | $3.04 | $3.04 | 50,413 |
2018-02-21 | $3.09 | $3.16 | $3.05 | $3.05 | $3.05 | 209,326 |
2018-02-20 | $2.96 | $3.10 | $2.95 | $3.09 | $3.09 | 150,860 |
2018-02-16 | $2.95 | $3.00 | $2.89 | $2.99 | $2.99 | 141,624 |
2018-02-15 | $2.82 | $2.92 | $2.80 | $2.91 | $2.91 | 105,883 |
2018-02-14 | $2.53 | $2.67 | $2.51 | $2.65 | $2.65 | 39,352 |
2018-02-13 | $2.53 | $2.54 | $2.52 | $2.53 | $2.53 | 8,850 |
2018-02-12 | $2.50 | $2.57 | $2.47 | $2.55 | $2.55 | 66,886 |
2018-02-09 | $2.48 | $2.58 | $2.47 | $2.48 | $2.48 | 38,258 |
2018-02-08 | $2.71 | $2.71 | $2.53 | $2.53 | $2.53 | 38,842 |
2018-02-07 | $2.54 | $2.70 | $2.51 | $2.63 | $2.63 | 232,453 |
2018-02-06 | $2.48 | $2.55 | $2.45 | $2.54 | $2.54 | 119,373 |
2018-02-05 | $2.58 | $2.64 | $2.54 | $2.54 | $2.54 | 116,580 |
2018-02-02 | $2.72 | $2.75 | $2.67 | $2.69 | $2.69 | 101,747 |
2018-02-01 | $2.84 | $2.90 | $2.77 | $2.77 | $2.77 | 105,194 |
2018-01-31 | $2.84 | $2.87 | $2.75 | $2.84 | $2.84 | 236,385 |
2018-01-30 | $2.93 | $3.08 | $2.82 | $2.84 | $2.84 | 223,659 |
2018-01-29 | $2.96 | $3.06 | $2.90 | $2.96 | $2.96 | 688,366 |
2018-01-26 | $2.53 | $3.39 | $2.43 | $2.90 | $2.90 | 2,090,898 |
2018-01-25 | $2.57 | $2.57 | $2.48 | $2.49 | $2.49 | 57,620 |
2018-01-24 | $2.53 | $2.56 | $2.53 | $2.56 | $2.56 | 11,577 |
2018-01-23 | $2.54 | $2.57 | $2.53 | $2.53 | $2.53 | 14,857 |
2018-01-22 | $2.51 | $2.58 | $2.51 | $2.58 | $2.58 | 15,576 |
2018-01-19 | $2.51 | $2.52 | $2.48 | $2.52 | $2.52 | 3,450 |
2018-01-18 | $2.46 | $2.53 | $2.45 | $2.51 | $2.51 | 75,768 |
2018-01-17 | $2.47 | $2.50 | $2.45 | $2.49 | $2.49 | 3,282 |
2018-01-16 | $2.47 | $2.47 | $2.45 | $2.45 | $2.45 | 13,309 |
2018-01-12 | $2.35 | $2.46 | $2.35 | $2.46 | $2.46 | 112,049 |
2018-01-11 | $2.34 | $2.38 | $2.34 | $2.38 | $2.38 | 36,900 |
2018-01-10 | $2.35 | $2.40 | $2.35 | $2.39 | $2.39 | 10,240 |
2018-01-09 | $2.30 | $2.35 | $2.30 | $2.35 | $2.35 | 14,420 |
2018-01-08 | $2.30 | $2.32 | $2.30 | $2.30 | $2.30 | 20,253 |
2018-01-05 | $2.33 | $2.35 | $2.30 | $2.30 | $2.30 | 13,910 |
2018-01-04 | $2.33 | $2.36 | $2.25 | $2.32 | $2.32 | 38,851 |
2018-01-03 | $2.35 | $2.36 | $2.32 | $2.32 | $2.32 | 11,511 |
2018-01-02 | $2.42 | $2.44 | $2.38 | $2.38 | $2.38 | 13,535 |
2017-12-29 | $2.44 | $2.44 | $2.40 | $2.43 | $2.43 | 41,353 |
2017-12-28 | $2.40 | $2.42 | $2.39 | $2.42 | $2.42 | 22,113 |
2017-12-27 | $2.39 | $2.39 | $2.38 | $2.39 | $2.39 | 5,785 |
2017-12-26 | $2.18 | $2.45 | $2.18 | $2.35 | $2.35 | 2,400 |
2017-12-22 | $2.41 | $2.41 | $2.36 | $2.38 | $2.38 | 21,478 |
2017-12-21 | $2.30 | $2.46 | $2.30 | $2.42 | $2.42 | 56,110 |
2017-12-20 | $2.39 | $2.40 | $2.34 | $2.39 | $2.39 | 16,849 |
2017-12-19 | $2.42 | $2.42 | $2.37 | $2.40 | $2.40 | 9,436 |
2017-12-18 | $2.43 | $2.45 | $2.41 | $2.41 | $2.41 | 1,695 |
2017-12-15 | $2.38 | $2.41 | $2.38 | $2.41 | $2.41 | 10,006 |
2017-12-14 | $2.42 | $2.42 | $2.38 | $2.39 | $2.39 | 24,713 |
2017-12-13 | $2.46 | $2.47 | $2.42 | $2.42 | $2.42 | 9,767 |
2017-12-12 | $2.51 | $2.51 | $2.47 | $2.47 | $2.47 | 7,350 |
2017-12-11 | $2.49 | $2.49 | $2.46 | $2.49 | $2.49 | 3,567 |
2017-12-08 | $2.46 | $2.47 | $2.44 | $2.47 | $2.47 | 1,638 |
2017-12-07 | $2.47 | $2.47 | $2.47 | $2.47 | $2.47 | 11,431 |
2017-12-06 | $2.48 | $2.48 | $2.48 | $2.48 | $2.48 | 450 |
2017-12-05 | $2.50 | $2.51 | $2.49 | $2.51 | $2.51 | 13,465 |
2017-12-04 | $2.29 | $2.48 | $2.29 | $2.48 | $2.48 | 16,213 |
2017-12-01 | $2.32 | $2.44 | $2.32 | $2.44 | $2.44 | 17,572 |
2017-11-30 | $2.30 | $2.35 | $2.30 | $2.32 | $2.32 | 28,991 |
2017-11-29 | $2.40 | $2.40 | $2.30 | $2.31 | $2.31 | 26,467 |
2017-11-28 | $2.38 | $2.41 | $2.38 | $2.39 | $2.39 | 1,860 |
2017-11-27 | $2.42 | $2.42 | $2.39 | $2.39 | $2.39 | 18,874 |
2017-11-24 | $2.43 | $2.44 | $2.42 | $2.42 | $2.42 | 4,734 |
2017-11-22 | $2.45 | $2.46 | $2.45 | $2.45 | $2.45 | 2,410 |
2017-11-21 | $2.44 | $2.44 | $2.42 | $2.43 | $2.43 | 3,052 |
2017-11-20 | $2.46 | $2.46 | $2.40 | $2.42 | $2.42 | 8,169 |
2017-11-17 | $2.41 | $2.45 | $2.41 | $2.45 | $2.45 | 4,730 |
2017-11-16 | $2.44 | $2.44 | $2.41 | $2.41 | $2.41 | 9,225 |
2017-11-15 | $2.44 | $2.45 | $2.42 | $2.44 | $2.44 | 5,958 |
2017-11-14 | $2.50 | $2.50 | $2.46 | $2.47 | $2.47 | 12,324 |
2017-11-13 | $2.40 | $2.42 | $2.39 | $2.42 | $2.42 | 8,513 |
2017-11-10 | $2.40 | $2.46 | $2.40 | $2.42 | $2.42 | 4,714 |
2017-11-09 | $2.40 | $2.42 | $2.34 | $2.39 | $2.39 | 10,181 |
2017-11-08 | $2.45 | $2.45 | $2.37 | $2.41 | $2.41 | 18,700 |
2017-11-07 | $2.46 | $2.47 | $2.44 | $2.44 | $2.44 | 25,201 |
2017-11-06 | $2.44 | $2.55 | $2.35 | $2.47 | $2.47 | 36,983 |
2017-11-03 | $2.32 | $2.46 | $2.32 | $2.46 | $2.46 | 24,773 |
2017-11-02 | $2.21 | $2.32 | $2.21 | $2.32 | $2.32 | 154,579 |
2017-11-01 | $2.13 | $2.18 | $2.13 | $2.18 | $2.18 | 13,669 |
2017-10-31 | $2.14 | $2.17 | $2.13 | $2.13 | $2.13 | 22,725 |
2017-10-30 | $2.18 | $2.19 | $2.15 | $2.19 | $2.19 | 17,298 |
2017-10-27 | $2.18 | $2.18 | $2.15 | $2.17 | $2.17 | 40,395 |
2017-10-26 | $2.12 | $2.21 | $2.06 | $2.20 | $2.20 | 16,048 |
2017-10-25 | $2.27 | $2.27 | $2.14 | $2.14 | $2.14 | 23,650 |
2017-10-24 | $2.28 | $2.35 | $2.25 | $2.30 | $2.30 | 71,121 |
2017-10-23 | $2.27 | $2.28 | $2.25 | $2.25 | $2.25 | 15,105 |
2017-10-20 | $2.23 | $2.29 | $2.22 | $2.26 | $2.26 | 44,418 |
2017-10-19 | $2.15 | $2.21 | $2.10 | $2.21 | $2.21 | 17,424 |
2017-10-18 | $2.21 | $2.26 | $2.13 | $2.20 | $2.20 | 130,692 |
2017-10-17 | $2.30 | $2.37 | $2.09 | $2.19 | $2.19 | 263,536 |
2017-10-16 | $1.86 | $1.92 | $1.86 | $1.91 | $1.91 | 28,634 |
2017-10-13 | $1.82 | $1.89 | $1.82 | $1.89 | $1.89 | 11,250 |
2017-10-12 | $1.87 | $1.91 | $1.86 | $1.86 | $1.86 | 11,260 |
2017-10-11 | $1.81 | $1.89 | $1.81 | $1.89 | $1.89 | 20,988 |
2017-10-10 | $1.72 | $1.81 | $1.72 | $1.81 | $1.81 | 15,800 |
2017-10-09 | $1.71 | $1.80 | $1.71 | $1.80 | $1.80 | 8,803 |
2017-10-06 | $1.76 | $1.80 | $1.75 | $1.77 | $1.77 | 19,560 |
2017-10-05 | $1.80 | $1.80 | $1.77 | $1.77 | $1.77 | 5,735 |
2017-10-04 | $1.77 | $1.80 | $1.77 | $1.79 | $1.79 | 950 |
2017-10-03 | $1.77 | $1.80 | $1.76 | $1.77 | $1.77 | 55,245 |
2017-10-02 | $1.83 | $1.85 | $1.74 | $1.78 | $1.78 | 30,022 |
2017-09-29 | $1.85 | $1.87 | $1.83 | $1.86 | $1.86 | 19,404 |
2017-09-28 | $1.69 | $1.85 | $1.69 | $1.82 | $1.82 | 43,301 |
2017-09-27 | $1.85 | $1.85 | $1.51 | $1.70 | $1.70 | 56,384 |
2017-09-26 | $1.71 | $1.95 | $1.71 | $1.85 | $1.85 | 23,940 |
2017-09-25 | $1.79 | $1.79 | $1.66 | $1.78 | $1.78 | 111,233 |
2017-09-22 | $1.91 | $1.91 | $1.81 | $1.81 | $1.81 | 38,951 |
2017-09-21 | $1.93 | $1.95 | $1.93 | $1.93 | $1.93 | 25,390 |
2017-09-20 | $1.96 | $2.00 | $1.93 | $1.98 | $1.98 | 10,593 |
2017-09-19 | $1.99 | $1.99 | $1.96 | $1.96 | $1.96 | 11,700 |
2017-09-18 | $1.96 | $1.97 | $1.96 | $1.96 | $1.96 | 103,150 |
2017-09-15 | $2.01 | $2.04 | $1.99 | $2.00 | $2.00 | 15,150 |
2017-09-14 | $2.00 | $2.00 | $2.00 | $2.00 | $2.00 | 1,143 |
2017-09-13 | $2.04 | $2.04 | $2.00 | $2.00 | $2.00 | 2,900 |
2017-09-12 | $2.01 | $2.03 | $2.00 | $2.03 | $2.03 | 25,555 |
2017-09-11 | $1.97 | $2.00 | $1.96 | $2.00 | $2.00 | 16,702 |
2017-09-08 | $1.97 | $2.00 | $1.96 | $2.00 | $2.00 | 1,004 |
2017-09-07 | $2.03 | $2.03 | $2.00 | $2.00 | $2.00 | 908 |
2017-09-06 | $1.90 | $2.01 | $1.89 | $2.00 | $2.00 | 8,911 |
2017-09-05 | $1.98 | $1.98 | $1.96 | $1.96 | $1.96 | 11,928 |
2017-09-01 | $2.02 | $2.04 | $2.02 | $2.04 | $2.04 | 4,115 |
2017-08-31 | $2.02 | $2.03 | $2.01 | $2.01 | $2.01 | 29,960 |
2017-08-30 | $1.95 | $1.96 | $1.95 | $1.95 | $1.95 | 8,835 |
2017-08-29 | $2.01 | $2.01 | $2.00 | $2.00 | $2.00 | 9,950 |
2017-08-28 | $2.05 | $2.07 | $2.01 | $2.07 | $2.07 | 53,633 |
2017-08-25 | $2.10 | $2.10 | $2.06 | $2.06 | $2.06 | 2,800 |
2017-08-24 | $2.10 | $2.10 | $2.06 | $2.08 | $2.08 | 51,875 |
2017-08-23 | $2.09 | $2.11 | $2.09 | $2.11 | $2.11 | 350 |
2017-08-22 | $2.11 | $2.11 | $2.09 | $2.10 | $2.10 | 2,200 |
2017-08-21 | $2.14 | $2.14 | $2.11 | $2.12 | $2.12 | 2,986 |
2017-08-18 | $2.02 | $2.11 | $2.02 | $2.11 | $2.11 | 59,750 |
2017-08-17 | $2.10 | $2.10 | $2.09 | $2.09 | $2.09 | 700 |
2017-08-16 | $2.08 | $2.10 | $2.08 | $2.10 | $2.10 | 26,573 |
2017-08-15 | $2.07 | $2.10 | $2.07 | $2.09 | $2.09 | 4,980 |
2017-08-14 | $2.05 | $2.10 | $2.05 | $2.10 | $2.10 | 59,089 |
2017-08-11 | $2.01 | $2.02 | $2.01 | $2.02 | $2.02 | 13,405 |
2017-08-10 | $2.04 | $2.06 | $2.04 | $2.04 | $2.04 | 3,651 |
2017-08-09 | $2.07 | $2.07 | $2.05 | $2.05 | $2.05 | 4,322 |
2017-08-08 | $2.10 | $2.12 | $2.05 | $2.09 | $2.09 | 80,079 |
2017-08-07 | $2.10 | $2.10 | $2.07 | $2.10 | $2.10 | 6,633 |
2017-08-04 | $2.05 | $2.10 | $2.05 | $2.10 | $2.10 | 5,632 |
2017-08-03 | $2.12 | $2.12 | $2.07 | $2.07 | $2.07 | 13,545 |
2017-08-02 | $2.07 | $2.11 | $2.04 | $2.11 | $2.11 | 26,634 |
2017-08-01 | $2.09 | $2.09 | $2.00 | $2.03 | $2.03 | 30,917 |
2017-07-31 | $2.06 | $2.09 | $2.04 | $2.04 | $2.04 | 12,173 |
2017-07-28 | $1.98 | $2.09 | $1.98 | $2.05 | $2.05 | 131,423 |
2017-07-27 | $1.93 | $1.95 | $1.93 | $1.95 | $1.95 | 4,625 |
2017-07-26 | $1.94 | $1.94 | $1.94 | $1.94 | $1.94 | 4,122 |
2017-07-25 | $1.90 | $1.94 | $1.90 | $1.91 | $1.91 | 4,568 |
2017-07-24 | $1.90 | $1.94 | $1.89 | $1.94 | $1.94 | 20,068 |
2017-07-21 | $1.93 | $1.93 | $1.91 | $1.92 | $1.92 | 51,621 |
2017-07-20 | $1.90 | $1.92 | $1.88 | $1.92 | $1.92 | 31,250 |
2017-07-19 | $1.87 | $1.90 | $1.87 | $1.90 | $1.90 | 4,500 |
2017-07-18 | $1.89 | $1.89 | $1.88 | $1.88 | $1.88 | 8,510 |
2017-07-17 | $1.92 | $1.92 | $1.89 | $1.89 | $1.89 | 2,431 |
2017-07-14 | $1.92 | $1.92 | $1.88 | $1.90 | $1.90 | 3,975 |
2017-07-13 | $1.85 | $1.85 | $1.85 | $1.85 | $1.85 | 4,000 |
2017-07-12 | $1.90 | $1.90 | $1.87 | $1.87 | $1.87 | 14,450 |
2017-07-11 | $1.85 | $1.85 | $1.84 | $1.84 | $1.84 | 2,000 |
2017-07-10 | $1.81 | $1.83 | $1.81 | $1.83 | $1.83 | 814 |
2017-07-07 | $1.80 | $1.82 | $1.80 | $1.81 | $1.81 | 6,423 |
2017-07-06 | $1.83 | $1.83 | $1.80 | $1.80 | $1.80 | 2,575 |
2017-07-05 | $1.88 | $1.88 | $1.85 | $1.85 | $1.85 | 2,616 |
2017-07-03 | $1.90 | $1.90 | $1.90 | $1.90 | $1.90 | 1,000 |
2017-06-30 | $1.85 | $1.85 | $1.85 | $1.85 | $1.85 | 8,050 |
2017-06-29 | $1.89 | $1.89 | $1.88 | $1.88 | $1.88 | 1,700 |
2017-06-28 | $1.90 | $1.91 | $1.88 | $1.90 | $1.90 | 10,590 |
2017-06-27 | $1.85 | $1.85 | $1.85 | $1.85 | $1.85 | 100 |
2017-06-26 | $1.92 | $1.94 | $1.84 | $1.88 | $1.88 | 9,600 |
2017-06-23 | $1.89 | $1.92 | $1.89 | $1.92 | $1.92 | 8,200 |
2017-06-22 | $1.91 | $1.92 | $1.89 | $1.91 | $1.91 | 16,600 |
2017-06-20 | $2.00 | $2.05 | $2.00 | $2.00 | $2.00 | 20,300 |
2017-06-14 | $1.88 | $1.89 | $1.88 | $1.89 | $1.89 | 516 |
2017-06-13 | $1.90 | $1.91 | $1.89 | $1.91 | $1.91 | 17,817 |
2017-06-12 | $1.78 | $1.86 | $1.78 | $1.84 | $1.84 | 34,308 |
2017-06-09 | $1.90 | $1.93 | $1.74 | $1.81 | $1.81 | 131,650 |
2017-06-08 | $1.90 | $1.95 | $1.90 | $1.91 | $1.91 | 2,870 |
2017-06-07 | $1.93 | $1.93 | $1.91 | $1.91 | $1.91 | 4,158 |
2017-06-06 | $1.94 | $1.96 | $1.94 | $1.94 | $1.94 | 4,356 |
2017-06-05 | $1.93 | $1.95 | $1.90 | $1.92 | $1.92 | 12,470 |
2017-06-02 | $1.87 | $1.98 | $1.87 | $1.92 | $1.92 | 62,573 |
2017-06-01 | $1.85 | $1.88 | $1.85 | $1.88 | $1.88 | 26,350 |
2017-05-31 | $1.83 | $1.85 | $1.83 | $1.83 | $1.83 | 15,850 |
2017-05-30 | $1.78 | $1.83 | $1.75 | $1.83 | $1.83 | 30,460 |
2017-05-26 | $1.71 | $1.73 | $1.70 | $1.73 | $1.73 | 4,265 |
2017-05-25 | $1.66 | $1.69 | $1.66 | $1.67 | $1.67 | 2,508 |
2017-05-24 | $1.63 | $1.65 | $1.60 | $1.65 | $1.65 | 3,468 |
2017-05-23 | $1.66 | $1.66 | $1.65 | $1.65 | $1.65 | 1,798 |
2017-05-22 | $1.72 | $1.72 | $1.58 | $1.59 | $1.59 | 13,443 |
2017-05-19 | $1.64 | $1.67 | $1.62 | $1.65 | $1.65 | 11,891 |
2017-05-18 | $1.59 | $1.59 | $1.56 | $1.58 | $1.58 | 4,725 |
2017-05-17 | $1.60 | $1.60 | $1.60 | $1.60 | $1.60 | 200 |
2017-05-16 | $1.62 | $1.64 | $1.60 | $1.63 | $1.63 | 71,166 |
2017-05-15 | $1.61 | $1.64 | $1.61 | $1.62 | $1.62 | 8,040 |
2017-05-12 | $1.66 | $1.66 | $1.64 | $1.64 | $1.64 | 1,363 |
2017-05-11 | $1.63 | $1.69 | $1.62 | $1.65 | $1.65 | 7,827 |
2017-05-10 | $1.60 | $1.61 | $1.57 | $1.57 | $1.57 | 11,625 |
2017-05-09 | $1.58 | $1.61 | $1.58 | $1.61 | $1.61 | 1,507 |
2017-05-08 | $1.58 | $1.60 | $1.58 | $1.59 | $1.59 | 2,420 |
2017-05-05 | $1.59 | $1.60 | $1.57 | $1.60 | $1.60 | 19,000 |
2017-05-04 | $1.60 | $1.60 | $1.55 | $1.57 | $1.57 | 11,032 |
2017-05-03 | $1.62 | $1.62 | $1.59 | $1.59 | $1.59 | 22,609 |
2017-05-02 | $1.55 | $1.63 | $1.55 | $1.63 | $1.63 | 3,716 |
2017-05-01 | $1.62 | $1.62 | $1.55 | $1.55 | $1.55 | 39,161 |
2017-04-28 | $1.69 | $1.69 | $1.69 | $1.69 | $1.69 | 190 |
2017-04-27 | $1.69 | $1.69 | $1.69 | $1.69 | $1.69 | 2,000 |
2017-04-26 | $1.71 | $1.73 | $1.71 | $1.73 | $1.73 | 16,000 |
2017-04-25 | $1.71 | $1.72 | $1.71 | $1.72 | $1.72 | 20,379 |
2017-04-24 | $1.71 | $1.73 | $1.71 | $1.71 | $1.71 | 2,850 |
2017-04-21 | $1.75 | $1.75 | $1.71 | $1.74 | $1.74 | 15,547 |
2017-04-20 | $1.76 | $1.76 | $1.73 | $1.73 | $1.73 | 1,850 |
2017-04-19 | $1.77 | $1.78 | $1.77 | $1.78 | $1.78 | 655 |
2017-04-18 | $1.80 | $1.80 | $1.76 | $1.76 | $1.76 | 4,700 |
2017-04-17 | $1.78 | $1.78 | $1.77 | $1.78 | $1.78 | 1,630 |
2017-04-13 | $1.77 | $1.78 | $1.76 | $1.76 | $1.76 | 2,200 |
2017-04-12 | $1.89 | $1.89 | $1.74 | $1.74 | $1.74 | 18,277 |
2017-04-11 | $1.75 | $1.84 | $1.75 | $1.84 | $1.84 | 17,699 |
2017-04-10 | $1.63 | $1.75 | $1.63 | $1.73 | $1.73 | 7,982 |
2017-04-07 | $1.60 | $1.67 | $1.59 | $1.66 | $1.66 | 2,323 |
2017-04-06 | $1.60 | $1.66 | $1.60 | $1.66 | $1.66 | 2,050 |
2017-04-05 | $1.62 | $1.63 | $1.62 | $1.63 | $1.63 | 7,200 |
2017-04-04 | $1.60 | $1.62 | $1.60 | $1.62 | $1.62 | 9,505 |
2017-04-03 | $1.63 | $1.64 | $1.61 | $1.61 | $1.61 | 9,700 |
2017-03-31 | $1.64 | $1.68 | $1.62 | $1.68 | $1.68 | 2,500 |
2017-03-30 | $1.66 | $1.70 | $1.66 | $1.67 | $1.67 | 2,900 |
2017-03-29 | $1.66 | $1.68 | $1.62 | $1.68 | $1.68 | 22,200 |
2017-03-28 | $1.64 | $1.65 | $1.64 | $1.65 | $1.65 | 1,700 |
2017-03-27 | $1.60 | $1.65 | $1.60 | $1.65 | $1.65 | 8,700 |
2017-03-24 | $1.63 | $1.63 | $1.59 | $1.60 | $1.60 | 11,500 |
2017-03-23 | $1.60 | $1.64 | $1.60 | $1.64 | $1.64 | 3,200 |
2017-03-22 | $1.58 | $1.64 | $1.57 | $1.60 | $1.60 | 6,600 |
2017-03-21 | $1.63 | $1.66 | $1.62 | $1.62 | $1.62 | 7,700 |
2017-03-20 | $1.67 | $1.67 | $1.67 | $1.67 | $1.67 | 5,100 |
2017-03-17 | $1.70 | $1.70 | $1.69 | $1.69 | $1.69 | 7,800 |
2017-03-16 | $1.65 | $1.70 | $1.65 | $1.69 | $1.69 | 33,400 |
2017-03-15 | $1.56 | $1.63 | $1.56 | $1.62 | $1.62 | 70,500 |
2017-03-14 | $1.61 | $1.61 | $1.59 | $1.59 | $1.59 | 8,500 |
2017-03-13 | $1.60 | $1.68 | $1.60 | $1.64 | $1.64 | 12,500 |
2017-03-10 | $1.64 | $1.67 | $1.64 | $1.66 | $1.66 | 3,800 |
2017-03-09 | $1.60 | $1.66 | $1.59 | $1.65 | $1.65 | 15,000 |
2017-03-08 | $1.69 | $1.77 | $1.65 | $1.67 | $1.67 | 24,600 |
2017-03-07 | $1.83 | $1.83 | $1.73 | $1.73 | $1.73 | 26,200 |
2017-03-06 | $1.86 | $1.86 | $1.82 | $1.82 | $1.82 | 800 |
2017-03-03 | $1.84 | $1.85 | $1.84 | $1.85 | $1.85 | 4,200 |
2017-03-02 | $1.84 | $1.93 | $1.84 | $1.87 | $1.87 | 9,300 |
2017-03-01 | $1.81 | $1.83 | $1.80 | $1.83 | $1.83 | 16,200 |
2017-02-28 | $1.84 | $1.84 | $1.78 | $1.83 | $1.83 | 45,200 |
2017-02-27 | $1.85 | $1.89 | $1.83 | $1.85 | $1.85 | 58,000 |
2017-02-24 | $1.95 | $1.95 | $1.88 | $1.89 | $1.89 | 38,900 |
2017-02-23 | $1.96 | $1.96 | $1.96 | $1.96 | $1.96 | 11,200 |
2017-02-22 | $1.98 | $1.99 | $1.95 | $1.97 | $1.97 | 11,800 |
2017-02-21 | $2.00 | $2.00 | $1.96 | $1.96 | $1.96 | 15,800 |
2017-02-17 | $2.00 | $2.00 | $2.00 | $2.00 | $2.00 | 800 |
2017-02-16 | $1.99 | $2.00 | $1.93 | $1.98 | $1.98 | 37,200 |
2017-02-15 | $2.01 | $2.03 | $2.00 | $2.00 | $2.00 | 8,700 |
2017-02-14 | $2.02 | $2.02 | $1.99 | $1.99 | $1.99 | 4,700 |
2017-02-13 | $2.02 | $2.02 | $2.02 | $2.02 | $2.02 | 0 |
2017-02-10 | $1.99 | $2.02 | $1.99 | $2.02 | $2.02 | 3,500 |
2017-02-09 | $2.02 | $2.04 | $2.00 | $2.00 | $2.00 | 11,500 |
2017-02-08 | $2.06 | $2.07 | $2.01 | $2.01 | $2.01 | 26,500 |
2017-02-07 | $2.01 | $2.02 | $2.00 | $2.00 | $2.00 | 7,500 |
2017-02-06 | $2.03 | $2.03 | $1.99 | $1.99 | $1.99 | 15,400 |
2017-02-03 | $2.02 | $2.05 | $2.00 | $2.02 | $2.02 | 12,900 |
2017-02-02 | $2.02 | $2.08 | $2.02 | $2.03 | $2.03 | 8,200 |
2017-02-01 | $1.94 | $2.04 | $1.94 | $2.02 | $2.02 | 17,392 |
2017-01-31 | $1.96 | $1.97 | $1.92 | $1.95 | $1.95 | 29,020 |
2017-01-30 | $1.98 | $2.03 | $1.94 | $1.95 | $1.95 | 15,795 |
2017-01-27 | $2.00 | $2.02 | $1.99 | $1.99 | $1.99 | 7,444 |
2017-01-26 | $2.04 | $2.04 | $2.00 | $2.03 | $2.03 | 4,786 |
2017-01-25 | $2.04 | $2.09 | $1.98 | $2.03 | $2.03 | 17,588 |
2017-01-24 | $2.00 | $2.04 | $1.99 | $1.99 | $1.99 | 6,661 |
2017-01-23 | $2.01 | $2.03 | $1.94 | $1.95 | $1.95 | 31,194 |
2017-01-20 | $2.04 | $2.05 | $2.04 | $2.05 | $2.05 | 1,875 |
2017-01-19 | $2.08 | $2.08 | $2.07 | $2.07 | $2.07 | 4,601 |
2017-01-18 | $2.20 | $2.20 | $2.01 | $2.02 | $2.02 | 8,549 |
2017-01-17 | $2.05 | $2.16 | $2.05 | $2.16 | $2.16 | 64,370 |
2017-01-13 | $1.98 | $2.02 | $1.98 | $2.01 | $2.01 | 23,325 |
2017-01-12 | $1.99 | $2.00 | $1.92 | $1.98 | $1.98 | 40,640 |
2017-01-11 | $1.97 | $1.98 | $1.94 | $1.98 | $1.98 | 36,493 |
2017-01-10 | $1.89 | $1.94 | $1.89 | $1.90 | $1.90 | 17,795 |
2017-01-09 | $1.82 | $1.86 | $1.82 | $1.86 | $1.86 | 1,100 |
2017-01-06 | $1.86 | $1.86 | $1.83 | $1.85 | $1.85 | 18,227 |
2017-01-05 | $1.93 | $1.96 | $1.84 | $1.86 | $1.86 | 72,858 |
2017-01-04 | $1.79 | $1.91 | $1.79 | $1.90 | $1.90 | 67,928 |
2017-01-03 | $1.76 | $1.83 | $1.76 | $1.82 | $1.82 | 41,126 |
2016-12-30 | $1.74 | $1.75 | $1.72 | $1.75 | $1.75 | 35,586 |
2016-12-29 | $1.66 | $1.74 | $1.66 | $1.74 | $1.74 | 17,624 |
2016-12-28 | $1.63 | $1.70 | $1.63 | $1.70 | $1.70 | 1,707 |
2016-12-27 | $1.65 | $1.67 | $1.64 | $1.67 | $1.67 | 9,184 |
2016-12-23 | $1.72 | $1.72 | $1.69 | $1.69 | $1.69 | 6,400 |
2016-12-22 | $1.69 | $1.73 | $1.69 | $1.73 | $1.73 | 6,641 |
2016-12-21 | $1.69 | $1.69 | $1.65 | $1.69 | $1.69 | 3,700 |
2016-12-20 | $1.75 | $1.76 | $1.69 | $1.69 | $1.69 | 51,466 |
2016-12-19 | $1.69 | $1.77 | $1.68 | $1.77 | $1.77 | 35,071 |
2016-12-16 | $1.63 | $1.69 | $1.63 | $1.68 | $1.68 | 32,569 |
2016-12-15 | $1.60 | $1.61 | $1.59 | $1.60 | $1.60 | 26,763 |
2016-12-14 | $1.60 | $1.60 | $1.57 | $1.57 | $1.57 | 25,999 |
2016-12-13 | $1.59 | $1.61 | $1.59 | $1.61 | $1.61 | 11,400 |
2016-12-12 | $1.61 | $1.61 | $1.57 | $1.57 | $1.57 | 30,839 |
2016-12-09 | $1.57 | $1.57 | $1.57 | $1.57 | $1.57 | 2,500 |
2016-12-08 | $1.53 | $1.57 | $1.53 | $1.57 | $1.57 | 1,538 |
2016-12-07 | $1.55 | $1.58 | $1.55 | $1.56 | $1.56 | 7,328 |
2016-12-06 | $1.50 | $1.55 | $1.50 | $1.53 | $1.53 | 8,561 |
2016-12-05 | $1.55 | $1.56 | $1.54 | $1.56 | $1.56 | 1,773 |
2016-12-02 | $1.54 | $1.57 | $1.54 | $1.57 | $1.57 | 4,325 |
2016-12-01 | $1.55 | $1.56 | $1.54 | $1.56 | $1.56 | 19,700 |
2016-10-31 | $1.50 | $1.54 | $1.50 | $1.52 | $1.52 | 8,965 |
2016-10-28 | $1.58 | $1.58 | $1.55 | $1.55 | $1.55 | 16,250 |
2016-10-27 | $1.53 | $1.58 | $1.53 | $1.58 | $1.58 | 4,300 |
2016-10-26 | $1.50 | $1.51 | $1.49 | $1.51 | $1.51 | 8,415 |
2016-10-25 | $1.47 | $1.52 | $1.47 | $1.52 | $1.52 | 2,970 |
2016-10-24 | $1.48 | $1.52 | $1.48 | $1.48 | $1.48 | 7,550 |
2016-10-21 | $1.45 | $1.48 | $1.45 | $1.47 | $1.47 | 3,753 |
2016-10-20 | $1.50 | $1.53 | $1.50 | $1.53 | $1.53 | 770 |
2016-10-19 | $1.52 | $1.53 | $1.51 | $1.53 | $1.53 | 6,614 |
2016-10-18 | $1.41 | $1.50 | $1.41 | $1.50 | $1.50 | 10,754 |
2016-10-17 | $1.48 | $1.49 | $1.46 | $1.49 | $1.49 | 9,784 |
2016-10-12 | $1.38 | $1.47 | $1.38 | $1.47 | $1.47 | 38,242 |
2016-10-11 | $1.48 | $1.48 | $1.48 | $1.48 | $1.48 | 3,427 |
2016-10-10 | $1.47 | $1.47 | $1.47 | $1.47 | $1.47 | 227 |
2016-10-07 | $1.40 | $1.49 | $1.40 | $1.44 | $1.44 | 3,300 |
2016-10-06 | $1.48 | $1.50 | $1.48 | $1.48 | $1.48 | 2,500 |
2016-10-05 | $1.51 | $1.51 | $1.46 | $1.51 | $1.51 | 8,450 |
2016-10-04 | $1.44 | $1.50 | $1.44 | $1.47 | $1.47 | 9,493 |
2016-10-03 | $1.60 | $1.60 | $1.48 | $1.49 | $1.49 | 23,885 |
2016-09-30 | $1.52 | $1.55 | $1.51 | $1.55 | $1.55 | 3,100 |
2016-09-27 | $1.38 | $1.42 | $1.38 | $1.42 | $1.42 | 5,752 |
2016-09-26 | $1.40 | $1.42 | $1.36 | $1.42 | $1.42 | 37,779 |
2016-09-23 | $1.46 | $1.48 | $1.43 | $1.43 | $1.43 | 10,080 |
2016-09-22 | $1.46 | $1.49 | $1.46 | $1.46 | $1.46 | 10,635 |
2016-09-21 | $1.39 | $1.45 | $1.36 | $1.45 | $1.45 | 50,606 |
2016-09-20 | $1.50 | $1.50 | $1.40 | $1.41 | $1.41 | 21,570 |
2016-09-19 | $1.55 | $1.55 | $1.48 | $1.50 | $1.50 | 55,675 |
2016-09-16 | $1.59 | $1.59 | $1.56 | $1.56 | $1.56 | 24,931 |
2016-09-15 | $1.59 | $1.62 | $1.57 | $1.60 | $1.60 | 41,380 |
2016-09-14 | $1.60 | $1.63 | $1.56 | $1.60 | $1.60 | 19,833 |
2016-09-13 | $1.66 | $1.66 | $1.64 | $1.64 | $1.64 | 3,470 |
2016-09-12 | $1.68 | $1.68 | $1.66 | $1.66 | $1.66 | 18,890 |
2016-09-09 | $1.72 | $1.72 | $1.68 | $1.69 | $1.69 | 9,933 |
2016-09-08 | $1.71 | $1.72 | $1.70 | $1.72 | $1.72 | 14,158 |
2016-09-07 | $1.74 | $1.74 | $1.70 | $1.73 | $1.73 | 20,800 |
2016-09-06 | $1.81 | $1.81 | $1.72 | $1.74 | $1.74 | 9,240 |
2016-09-02 | $1.79 | $1.80 | $1.79 | $1.80 | $1.80 | 6,164 |
2016-09-01 | $1.78 | $1.78 | $1.75 | $1.77 | $1.77 | 7,350 |
2016-08-31 | $1.75 | $1.78 | $1.75 | $1.77 | $1.77 | 35,560 |
2016-08-30 | $1.74 | $1.75 | $1.72 | $1.72 | $1.72 | 34,250 |
2016-08-29 | $1.70 | $1.73 | $1.70 | $1.70 | $1.70 | 9,791 |
2016-08-26 | $1.72 | $1.73 | $1.70 | $1.71 | $1.71 | 6,900 |
2016-08-25 | $1.73 | $1.73 | $1.72 | $1.72 | $1.72 | 2,196 |
2016-08-24 | $1.71 | $1.73 | $1.70 | $1.70 | $1.70 | 34,701 |
2016-08-23 | $1.72 | $1.75 | $1.72 | $1.75 | $1.75 | 1,009 |
2016-08-22 | $1.70 | $1.75 | $1.70 | $1.70 | $1.70 | 10,610 |
2016-08-19 | $1.71 | $1.71 | $1.70 | $1.70 | $1.70 | 6,000 |
2016-08-17 | $1.71 | $1.74 | $1.71 | $1.73 | $1.73 | 8,175 |
2016-08-16 | $1.70 | $1.74 | $1.60 | $1.74 | $1.74 | 19,311 |
2016-08-15 | $1.74 | $1.74 | $1.71 | $1.74 | $1.74 | 5,300 |
2016-08-12 | $1.72 | $1.73 | $1.72 | $1.72 | $1.72 | 7,997 |
2016-08-11 | $1.69 | $1.73 | $1.69 | $1.73 | $1.73 | 6,495 |
2016-08-10 | $1.70 | $1.73 | $1.70 | $1.73 | $1.73 | 4,000 |
2016-08-09 | $1.76 | $1.76 | $1.74 | $1.74 | $1.74 | 2,630 |
2016-08-08 | $1.70 | $1.73 | $1.56 | $1.73 | $1.73 | 7,058 |
2016-08-05 | $1.72 | $1.72 | $1.67 | $1.72 | $1.72 | 10,868 |
2016-08-04 | $1.80 | $1.80 | $1.79 | $1.79 | $1.79 | 2,200 |
2016-08-03 | $1.75 | $1.79 | $1.74 | $1.79 | $1.79 | 4,940 |
2016-08-02 | $1.68 | $1.75 | $1.68 | $1.75 | $1.75 | 42,254 |
2016-08-01 | $1.80 | $1.80 | $1.80 | $1.80 | $1.80 | 2,500 |
2016-07-29 | $1.77 | $1.80 | $1.77 | $1.78 | $1.78 | 32,740 |
2016-07-28 | $1.79 | $1.79 | $1.79 | $1.79 | $1.79 | 511 |
2016-07-27 | $1.81 | $1.82 | $1.79 | $1.80 | $1.80 | 53,800 |
2016-07-26 | $1.77 | $1.81 | $1.77 | $1.81 | $1.81 | 2,960 |
2016-07-25 | $1.79 | $1.81 | $1.77 | $1.81 | $1.81 | 9,710 |
2016-07-22 | $1.80 | $1.80 | $1.79 | $1.79 | $1.79 | 4,160 |
2016-07-21 | $1.81 | $1.81 | $1.79 | $1.80 | $1.80 | 24,703 |
2016-07-20 | $1.81 | $1.82 | $1.78 | $1.80 | $1.80 | 10,353 |
2016-07-19 | $1.79 | $1.85 | $1.79 | $1.80 | $1.80 | 9,495 |
2016-07-18 | $1.79 | $1.85 | $1.79 | $1.80 | $1.80 | 17,805 |
2016-07-15 | $1.84 | $1.84 | $1.79 | $1.79 | $1.79 | 24,069 |
2016-07-14 | $1.78 | $1.83 | $1.76 | $1.82 | $1.82 | 22,043 |
2016-07-13 | $1.76 | $1.80 | $1.75 | $1.80 | $1.80 | 10,220 |
2016-07-12 | $1.74 | $1.84 | $1.74 | $1.81 | $1.81 | 51,830 |
2016-07-11 | $1.70 | $1.79 | $1.68 | $1.79 | $1.79 | 26,922 |
2016-07-08 | $1.70 | $1.70 | $1.66 | $1.68 | $1.68 | 20,458 |
2016-07-07 | $1.68 | $1.70 | $1.68 | $1.70 | $1.70 | 3,600 |
2016-07-06 | $1.69 | $1.69 | $1.65 | $1.65 | $1.65 | 6,150 |
2016-07-05 | $1.66 | $1.70 | $1.66 | $1.70 | $1.70 | 521 |
2016-07-01 | $1.77 | $1.79 | $1.66 | $1.66 | $1.66 | 28,402 |
2016-06-30 | $1.69 | $1.72 | $1.69 | $1.70 | $1.70 | 7,809 |
2016-06-29 | $1.67 | $1.72 | $1.66 | $1.71 | $1.71 | 62,322 |
2016-06-28 | $1.65 | $1.68 | $1.64 | $1.66 | $1.66 | 7,243 |
2016-06-27 | $1.61 | $1.62 | $1.55 | $1.56 | $1.56 | 33,030 |
2016-06-24 | $1.60 | $1.70 | $1.60 | $1.67 | $1.67 | 78,636 |
2016-06-23 | $1.74 | $1.74 | $1.73 | $1.73 | $1.73 | 3,525 |
2016-06-22 | $1.75 | $1.75 | $1.70 | $1.70 | $1.70 | 1,300 |
2016-06-21 | $1.73 | $1.73 | $1.71 | $1.71 | $1.71 | 10,676 |
2016-06-20 | $1.70 | $1.74 | $1.70 | $1.73 | $1.73 | 8,232 |
2016-06-17 | $1.72 | $1.72 | $1.71 | $1.71 | $1.71 | 4,030 |
2016-06-16 | $1.66 | $1.67 | $1.65 | $1.65 | $1.65 | 12,231 |
2016-06-15 | $1.66 | $1.68 | $1.65 | $1.65 | $1.65 | 6,008 |
2016-06-14 | $1.61 | $1.70 | $1.61 | $1.68 | $1.68 | 2,578 |
2016-06-13 | $1.70 | $1.72 | $1.70 | $1.72 | $1.72 | 5,891 |
2016-06-10 | $1.71 | $1.74 | $1.71 | $1.71 | $1.71 | 14,334 |
2016-06-09 | $1.72 | $1.73 | $1.71 | $1.73 | $1.73 | 6,623 |
2016-06-08 | $1.75 | $1.75 | $1.73 | $1.73 | $1.73 | 18,006 |
2016-06-07 | $1.75 | $1.75 | $1.72 | $1.74 | $1.74 | 51,229 |
2016-06-06 | $1.69 | $1.72 | $1.68 | $1.71 | $1.71 | 54,834 |
2016-06-03 | $1.70 | $1.70 | $1.66 | $1.69 | $1.69 | 7,453 |
2016-06-02 | $1.70 | $1.70 | $1.67 | $1.67 | $1.67 | 6,721 |
2016-06-01 | $1.60 | $1.70 | $1.60 | $1.69 | $1.69 | 12,120 |
2016-05-31 | $1.65 | $1.65 | $1.61 | $1.63 | $1.63 | 4,143 |
2016-05-27 | $1.69 | $1.71 | $1.66 | $1.66 | $1.66 | 11,870 |
2016-05-26 | $1.72 | $1.72 | $1.68 | $1.68 | $1.68 | 4,360 |
2016-05-25 | $1.70 | $1.70 | $1.69 | $1.70 | $1.70 | 2,340 |
2016-05-24 | $1.70 | $1.72 | $1.69 | $1.70 | $1.70 | 30,675 |
2016-05-23 | $1.60 | $1.71 | $1.60 | $1.65 | $1.65 | 20,222 |
2016-05-20 | $1.60 | $1.74 | $1.60 | $1.70 | $1.70 | 33,930 |
2016-05-19 | $1.70 | $1.71 | $1.68 | $1.69 | $1.69 | 40,880 |
2016-05-18 | $1.73 | $1.75 | $1.72 | $1.73 | $1.73 | 33,129 |
2016-05-17 | $1.78 | $1.78 | $1.73 | $1.75 | $1.75 | 65,370 |
2016-05-16 | $1.61 | $1.84 | $1.61 | $1.81 | $1.81 | 13,175 |
2016-05-13 | $1.91 | $1.91 | $1.83 | $1.86 | $1.86 | 30,560 |
2016-05-12 | $1.91 | $1.94 | $1.89 | $1.93 | $1.93 | 29,939 |
2016-05-11 | $1.89 | $1.92 | $1.65 | $1.91 | $1.91 | 61,744 |
2016-05-10 | $1.89 | $1.90 | $1.86 | $1.87 | $1.87 | 53,930 |
2016-05-09 | $1.92 | $1.92 | $1.64 | $1.87 | $1.87 | 52,680 |
2016-05-06 | $1.90 | $1.93 | $1.90 | $1.93 | $1.93 | 41,871 |
2016-05-05 | $1.90 | $1.93 | $1.90 | $1.91 | $1.91 | 41,935 |
2016-05-04 | $1.85 | $1.90 | $1.81 | $1.88 | $1.88 | 94,641 |
2016-05-03 | $1.78 | $1.82 | $1.77 | $1.81 | $1.81 | 248,591 |
2016-05-02 | $1.80 | $1.82 | $1.73 | $1.76 | $1.76 | 79,073 |
2016-04-21 | $1.53 | $1.54 | $1.49 | $1.51 | $1.51 | 50,586 |
2016-04-20 | $1.48 | $1.55 | $1.48 | $1.55 | $1.55 | 127,220 |
2016-04-19 | $1.42 | $1.44 | $1.37 | $1.44 | $1.44 | 48,760 |
2016-04-18 | $1.40 | $1.46 | $1.38 | $1.42 | $1.42 | 121,990 |
2016-04-15 | $1.40 | $1.48 | $1.38 | $1.43 | $1.43 | 347,660 |
2016-04-14 | $1.20 | $1.29 | $1.20 | $1.27 | $1.27 | 91,557 |
2016-04-13 | $1.18 | $1.19 | $1.16 | $1.16 | $1.16 | 170,799 |
2016-04-12 | $1.15 | $1.15 | $1.12 | $1.15 | $1.15 | 67,095 |
2016-04-11 | $1.10 | $1.11 | $1.08 | $1.11 | $1.11 | 19,175 |
2016-04-08 | $1.11 | $1.11 | $1.06 | $1.06 | $1.06 | 92,103 |
2016-04-07 | $1.09 | $1.09 | $1.05 | $1.05 | $1.05 | 14,132 |
2016-04-06 | $1.03 | $1.08 | $1.03 | $1.08 | $1.08 | 8,093 |
2016-04-05 | $1.06 | $1.08 | $1.05 | $1.08 | $1.08 | 29,634 |
2016-04-04 | $1.12 | $1.13 | $1.04 | $1.04 | $1.04 | 28,383 |
2016-04-01 | $1.14 | $1.14 | $1.11 | $1.11 | $1.11 | 5,370 |
2016-03-28 | $1.09 | $1.10 | $1.05 | $1.10 | $1.10 | 7,175 |
2016-03-24 | $1.06 | $1.08 | $1.05 | $1.06 | $1.06 | 16,800 |
2016-03-23 | $1.09 | $1.11 | $1.05 | $1.08 | $1.08 | 45,598 |
2016-03-22 | $1.11 | $1.20 | $1.11 | $1.17 | $1.17 | 25,184 |
2016-03-21 | $1.13 | $1.16 | $1.12 | $1.15 | $1.15 | 32,465 |
2016-03-18 | $1.08 | $1.11 | $1.07 | $1.10 | $1.10 | 81,079 |
2016-03-17 | $1.01 | $1.07 | $1.01 | $1.05 | $1.05 | 31,668 |
2016-03-16 | $0.96 | $0.96 | $0.96 | $0.96 | $0.96 | 596 |
2016-03-15 | $0.91 | $0.99 | $0.91 | $0.99 | $0.99 | 15,390 |
2016-03-14 | $1.00 | $1.01 | $0.98 | $0.98 | $0.98 | 23,328 |
2016-03-11 | $1.01 | $1.01 | $0.99 | $0.99 | $0.99 | 13,124 |
2016-03-10 | $1.01 | $1.01 | $0.99 | $0.99 | $0.99 | 10,351 |
2016-03-09 | $0.97 | $1.01 | $0.97 | $0.99 | $0.99 | 20,650 |
2016-03-08 | $1.02 | $1.02 | $0.97 | $0.97 | $0.97 | 12,307 |
2016-03-07 | $1.05 | $1.05 | $1.00 | $1.05 | $1.05 | 13,275 |
2016-03-04 | $1.01 | $1.07 | $1.01 | $1.04 | $1.04 | 27,827 |
2016-03-03 | $0.94 | $0.99 | $0.94 | $0.99 | $0.99 | 29,200 |
2016-03-02 | $0.91 | $0.91 | $0.90 | $0.91 | $0.91 | 2,599 |
2016-03-01 | $0.93 | $0.93 | $0.92 | $0.92 | $0.92 | 2,586 |
2016-02-26 | $0.86 | $0.89 | $0.82 | $0.88 | $0.88 | 24,814 |
2016-02-25 | $0.95 | $0.95 | $0.90 | $0.91 | $0.91 | 4,440 |
2016-02-24 | $1.03 | $1.03 | $0.93 | $0.96 | $0.96 | 20,335 |
2016-02-23 | $1.03 | $1.03 | $1.02 | $1.03 | $1.03 | 15,616 |
2016-02-22 | $0.98 | $1.05 | $0.98 | $1.04 | $1.04 | 28,221 |
2016-02-19 | $0.95 | $0.96 | $0.95 | $0.96 | $0.96 | 30,932 |
2016-02-18 | $0.96 | $0.97 | $0.91 | $0.96 | $0.96 | 131,218 |
2016-02-17 | $0.93 | $0.94 | $0.85 | $0.88 | $0.88 | 110,510 |
2016-02-16 | $0.65 | $0.78 | $0.65 | $0.77 | $0.77 | 21,900 |
2016-02-12 | $0.71 | $0.71 | $0.70 | $0.71 | $0.71 | 19,070 |
2016-02-11 | $0.71 | $0.71 | $0.66 | $0.66 | $0.66 | 19,333 |
2016-02-10 | $0.72 | $0.75 | $0.68 | $0.70 | $0.70 | 85,551 |
2016-02-09 | $0.74 | $0.74 | $0.68 | $0.70 | $0.70 | 23,649 |
2016-02-08 | $0.73 | $0.73 | $0.70 | $0.70 | $0.70 | 30,950 |
2016-02-05 | $0.75 | $0.77 | $0.70 | $0.71 | $0.71 | 69,000 |
2016-02-04 | $0.74 | $0.76 | $0.74 | $0.75 | $0.75 | 14,553 |
2016-02-03 | $0.77 | $0.77 | $0.72 | $0.75 | $0.75 | 29,149 |
2016-02-02 | $0.79 | $0.79 | $0.73 | $0.74 | $0.74 | 17,990 |
2016-02-01 | $0.80 | $0.80 | $0.77 | $0.79 | $0.79 | 64,360 |
2016-01-29 | $0.79 | $0.79 | $0.71 | $0.77 | $0.77 | 13,019 |
2016-01-28 | $0.84 | $0.84 | $0.73 | $0.77 | $0.77 | 70,844 |
2016-01-27 | $0.83 | $0.85 | $0.82 | $0.82 | $0.82 | 11,400 |
2016-01-26 | $0.85 | $0.88 | $0.84 | $0.85 | $0.85 | 10,215 |
2016-01-25 | $0.86 | $0.86 | $0.84 | $0.84 | $0.84 | 9,395 |
2016-01-22 | $0.86 | $0.87 | $0.84 | $0.85 | $0.85 | 8,225 |
2016-01-21 | $0.91 | $0.91 | $0.85 | $0.85 | $0.85 | 35,728 |
2016-01-20 | $0.94 | $0.95 | $0.91 | $0.91 | $0.91 | 22,624 |
2016-01-19 | $0.88 | $0.95 | $0.88 | $0.90 | $0.90 | 22,286 |
2016-01-14 | $0.86 | $0.94 | $0.86 | $0.91 | $0.91 | 9,811 |
2016-01-13 | $0.99 | $1.00 | $0.95 | $0.95 | $0.95 | 21,615 |
2016-01-12 | $1.00 | $1.00 | $0.99 | $1.00 | $1.00 | 15,964 |
2016-01-11 | $1.01 | $1.01 | $0.98 | $1.00 | $1.00 | 33,179 |
2016-01-08 | $1.04 | $1.04 | $1.03 | $1.04 | $1.04 | 11,371 |
2016-01-07 | $1.02 | $1.05 | $1.01 | $1.05 | $1.05 | 13,370 |
2016-01-06 | $1.06 | $1.06 | $1.02 | $1.02 | $1.02 | 7,050 |
2016-01-05 | $1.08 | $1.08 | $1.06 | $1.06 | $1.06 | 7,064 |
2016-01-04 | $1.07 | $1.09 | $1.06 | $1.08 | $1.08 | 11,850 |
Bombardier Inc - Class A (BDRAF) News Headlines
Bombardier forecasts strong 2024 revenue on higher deliveries of business jets
None
reuters.com Feb. 8, 2024NYC-bound flight turns back to Canada after fire erupts in the cockpit, frantic pilot heard radioing for help
An Endeavor Air flight bound for New York City declared an emergency after take off from Toronto when a windshield electrical heater caught fire.
foxbusiness.com Feb. 19, 2024Small plane lands on New York highway following engine failure
A small plane landed on the Southern State Parkway in New York’s Long Island after its pilot reported “engine failure," according to the FAA.
foxbusiness.com Feb. 21, 2024Similar Companies to Bombardier Inc - Class A (BDRAF) in the None Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
SPT Energy Group Inc | SEGYY | -- | -- | -- |
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
Trustcash Holdings Inc | TCHH | -- | -- | -- |
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
Remy International Inc | REMY | -- | -- | -- |