Bebe Stores Inc (BEBE) Exchange: OTCQB
Data as of May 7, 2024
$2.60 ($0.00) 0.00%
Bebe Stores Inc - Daily Information
Click for more stock information on Bebe Stores Inc.Daily Information | Data |
---|---|
Date | May 7, 2024 |
Open | $2.60 |
Previous Close | $2.60 |
High | $2.60 |
Low | $2.60 |
Adjusted Open | $2.60 |
Previous Adjusted Close | $2.60 |
Adjusted High | $2.60 |
Adjusted Low | $2.60 |
Invest in Bebe Stores Inc (BEBE)
Key People Bebe Stores Inc
Employee | Position |
---|---|
Nicholas John Capuano | Chairman |
Manny Mashouf | Chief Executive Officer & Director |
Joseph Scirocco | Chief Financial & Accounting Officer |
Perry M. Mandarino | Director |
Gary Robert Bosch | Secretary, Vice President & General Counsel |
Corrado Federico | Independent Director |
Darrin Klotz | Independent Director |
Historical Stock Data for Bebe Stores Inc (BEBE)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-05-07 | $2.60 | $2.60 | $2.60 | $2.60 | $2.60 | 0 |
2024-05-06 | $2.55 | $2.60 | $2.55 | $2.60 | $2.60 | 480 |
2024-05-03 | $2.47 | $2.55 | $2.35 | $2.55 | $2.55 | 1,789 |
2024-05-02 | $2.85 | $2.85 | $2.85 | $2.85 | $2.85 | 19 |
2024-05-01 | $2.82 | $2.85 | $2.82 | $2.85 | $2.85 | 1,900 |
2024-04-30 | $2.78 | $2.78 | $2.78 | $2.78 | $2.78 | 0 |
2024-04-29 | $2.78 | $2.78 | $2.78 | $2.78 | $2.78 | 12 |
2024-04-26 | $2.78 | $2.78 | $2.78 | $2.78 | $2.78 | 504 |
2024-04-25 | $2.92 | $2.92 | $2.92 | $2.92 | $2.92 | 150 |
2024-04-24 | $2.90 | $2.90 | $2.90 | $2.90 | $2.90 | 400 |
2024-04-23 | $2.78 | $2.78 | $2.78 | $2.78 | $2.78 | 600 |
2024-04-22 | $2.60 | $2.93 | $2.60 | $2.93 | $2.93 | 1,844 |
2024-04-19 | $2.44 | $2.52 | $2.44 | $2.52 | $2.52 | 400 |
2024-04-18 | $2.22 | $2.22 | $2.22 | $2.22 | $2.22 | 7 |
2024-04-17 | $2.22 | $2.22 | $2.22 | $2.22 | $2.22 | 535 |
2024-04-16 | $2.28 | $2.28 | $2.28 | $2.28 | $2.28 | 1 |
2024-04-15 | $2.34 | $2.34 | $2.28 | $2.28 | $2.28 | 400 |
2024-04-12 | $2.28 | $2.28 | $2.28 | $2.28 | $2.28 | 573 |
2024-04-11 | $2.28 | $2.35 | $2.28 | $2.35 | $2.35 | 427 |
2024-04-10 | $2.14 | $2.35 | $2.14 | $2.35 | $2.35 | 3,500 |
2024-04-09 | $2.42 | $2.42 | $2.12 | $2.12 | $2.12 | 4,454 |
2024-04-08 | $2.42 | $2.42 | $2.42 | $2.42 | $2.42 | 709 |
2024-04-05 | $2.45 | $2.45 | $2.32 | $2.42 | $2.42 | 709 |
2024-04-04 | $2.49 | $2.60 | $2.49 | $2.60 | $2.60 | 2,800 |
2024-04-03 | $2.45 | $2.45 | $2.44 | $2.45 | $2.45 | 458 |
2024-04-02 | $2.43 | $2.43 | $2.43 | $2.43 | $2.43 | 46 |
2024-04-01 | $2.43 | $2.43 | $2.43 | $2.43 | $2.43 | 46 |
2024-03-28 | $2.43 | $2.43 | $2.43 | $2.43 | $2.43 | 215 |
2024-03-27 | $2.49 | $2.49 | $2.49 | $2.49 | $2.49 | 0 |
2024-03-26 | $2.49 | $2.49 | $2.49 | $2.49 | $2.49 | 1 |
2024-03-25 | $2.49 | $2.49 | $2.49 | $2.49 | $2.49 | 4 |
2024-03-22 | $2.49 | $2.49 | $2.49 | $2.49 | $2.49 | 135 |
2024-03-21 | $2.42 | $2.43 | $2.42 | $2.43 | $2.43 | 300 |
2024-03-20 | $2.43 | $2.43 | $2.43 | $2.43 | $2.43 | 141 |
2024-03-19 | $2.43 | $2.43 | $2.43 | $2.43 | $2.43 | 0 |
2024-03-18 | $2.43 | $2.43 | $2.43 | $2.43 | $2.43 | 117 |
2024-03-15 | $2.46 | $2.46 | $2.43 | $2.43 | $2.43 | 5,092 |
2024-03-14 | $2.61 | $2.62 | $2.42 | $2.49 | $2.49 | 7,283 |
2024-03-13 | $2.90 | $2.90 | $2.90 | $2.90 | $2.90 | 100 |
2024-03-12 | $2.90 | $3.15 | $2.90 | $3.15 | $3.15 | 486 |
2024-03-11 | $2.55 | $2.55 | $2.55 | $2.55 | $2.55 | 30 |
2024-03-08 | $2.59 | $2.59 | $2.59 | $2.59 | $2.59 | 0 |
2024-03-07 | $2.59 | $2.59 | $2.59 | $2.59 | $2.59 | 0 |
2024-03-06 | $2.59 | $2.59 | $2.59 | $2.59 | $2.55 | 1,050 |
2024-03-05 | $2.36 | $2.36 | $2.36 | $2.36 | $2.32 | 210 |
2024-03-04 | $2.40 | $2.40 | $2.40 | $2.40 | $2.36 | 109 |
2024-03-01 | $2.40 | $2.40 | $2.40 | $2.40 | $2.36 | 2 |
2024-02-29 | $2.40 | $2.40 | $2.40 | $2.40 | $2.36 | 0 |
2024-02-28 | $2.40 | $2.40 | $2.40 | $2.40 | $2.36 | 37 |
2024-02-27 | $2.40 | $2.40 | $2.40 | $2.40 | $2.36 | 2 |
2024-02-26 | $2.40 | $2.40 | $2.40 | $2.40 | $2.36 | 5,821 |
2024-02-23 | $2.40 | $2.40 | $2.40 | $2.40 | $2.36 | 20,392 |
2024-02-22 | $2.40 | $2.70 | $2.40 | $2.70 | $2.66 | 23,302 |
2024-02-21 | $2.40 | $2.40 | $2.39 | $2.40 | $2.36 | 4,779 |
2024-02-20 | $2.40 | $2.40 | $2.40 | $2.40 | $2.36 | 5,000 |
2024-02-16 | $2.40 | $2.40 | $2.40 | $2.40 | $2.36 | 5,076 |
2024-02-15 | $2.60 | $2.80 | $2.59 | $2.80 | $2.76 | 6,623 |
2024-02-14 | $2.99 | $2.99 | $2.99 | $2.99 | $2.94 | 3 |
2024-02-13 | $2.99 | $2.99 | $2.99 | $2.99 | $2.94 | 30 |
2024-02-12 | $2.99 | $2.99 | $2.99 | $2.99 | $2.94 | 0 |
2024-02-09 | $2.95 | $2.99 | $2.95 | $2.99 | $2.99 | 1,000 |
2024-02-08 | $2.52 | $2.57 | $2.52 | $2.57 | $2.57 | 472 |
2024-02-07 | $2.71 | $2.71 | $2.70 | $2.70 | $2.70 | 9,470 |
2024-02-06 | $2.70 | $2.70 | $2.70 | $2.70 | $2.70 | 178 |
2024-02-05 | $2.64 | $2.65 | $2.64 | $2.65 | $2.65 | 900 |
2024-02-02 | $2.51 | $2.51 | $2.51 | $2.51 | $2.51 | 4 |
2024-02-01 | $2.50 | $2.51 | $2.50 | $2.51 | $2.51 | 1,304 |
2024-01-31 | $2.31 | $2.39 | $2.31 | $2.39 | $2.39 | 1,555 |
2024-01-30 | $2.61 | $2.61 | $2.61 | $2.61 | $2.61 | 140 |
2024-01-29 | $2.61 | $2.61 | $2.61 | $2.61 | $2.61 | 169 |
2024-01-26 | $2.59 | $2.61 | $2.59 | $2.61 | $2.61 | 4,500 |
2024-01-25 | $2.49 | $2.50 | $2.29 | $2.49 | $2.49 | 4,238 |
2024-01-24 | $2.49 | $2.49 | $2.49 | $2.49 | $2.49 | 0 |
2024-01-23 | $2.35 | $2.49 | $2.35 | $2.49 | $2.49 | 21,103 |
2024-01-22 | $2.39 | $2.39 | $2.39 | $2.39 | $2.39 | 3 |
2024-01-19 | $2.37 | $2.39 | $2.34 | $2.39 | $2.39 | 6,600 |
2024-01-18 | $2.37 | $2.38 | $2.37 | $2.38 | $2.38 | 2,076 |
2024-01-17 | $2.40 | $2.40 | $2.40 | $2.40 | $2.40 | 1,552 |
2024-01-16 | $2.49 | $2.49 | $2.49 | $2.49 | $2.49 | 263 |
2024-01-12 | $2.53 | $2.53 | $2.53 | $2.53 | $2.53 | 172 |
2024-01-11 | $2.53 | $2.53 | $2.53 | $2.53 | $2.53 | 143 |
2024-01-10 | $2.50 | $2.50 | $2.50 | $2.50 | $2.50 | 70 |
2024-01-09 | $2.75 | $2.75 | $2.43 | $2.50 | $2.50 | 4,258 |
2024-01-08 | $2.99 | $2.99 | $2.99 | $2.99 | $2.99 | 0 |
2024-01-05 | $2.47 | $2.99 | $2.47 | $2.99 | $2.99 | 28,483 |
2024-01-04 | $2.50 | $2.50 | $2.50 | $2.50 | $2.50 | 50 |
2024-01-03 | $2.50 | $2.50 | $2.50 | $2.50 | $2.50 | 2 |
2024-01-02 | $2.45 | $2.54 | $2.45 | $2.50 | $2.50 | 25,561 |
2023-12-29 | $2.37 | $2.57 | $2.35 | $2.45 | $2.45 | 119,834 |
2023-12-28 | $2.63 | $2.70 | $2.27 | $2.45 | $2.45 | 40,149 |
2023-12-27 | $2.50 | $2.55 | $2.25 | $2.55 | $2.55 | 8,184 |
2023-12-26 | $2.62 | $2.62 | $2.50 | $2.50 | $2.50 | 1,037 |
2023-12-22 | $2.60 | $2.70 | $2.60 | $2.62 | $2.62 | 11,727 |
2023-12-21 | $2.66 | $2.66 | $2.66 | $2.66 | $2.66 | 201 |
2023-12-20 | $2.65 | $2.66 | $2.65 | $2.66 | $2.66 | 3,095 |
2023-12-19 | $2.55 | $2.55 | $2.55 | $2.55 | $2.55 | 201 |
2023-12-18 | $2.51 | $2.54 | $2.51 | $2.52 | $2.52 | 8,388 |
2023-12-15 | $2.26 | $2.45 | $2.26 | $2.45 | $2.45 | 6,863 |
2023-12-14 | $2.31 | $2.36 | $2.18 | $2.33 | $2.33 | 18,777 |
2023-12-13 | $2.51 | $2.51 | $2.21 | $2.21 | $2.21 | 2,216 |
2023-12-12 | $2.53 | $2.53 | $2.53 | $2.53 | $2.53 | 64 |
2023-12-11 | $2.21 | $2.53 | $2.21 | $2.53 | $2.53 | 13,395 |
2023-12-08 | $2.29 | $2.40 | $2.29 | $2.40 | $2.40 | 1,986 |
2023-12-07 | $2.21 | $2.21 | $2.21 | $2.21 | $2.21 | 500 |
2023-12-06 | $2.26 | $2.26 | $2.15 | $2.20 | $2.20 | 8,775 |
2023-12-05 | $2.26 | $2.26 | $2.26 | $2.26 | $2.26 | 200 |
2023-12-04 | $2.26 | $2.46 | $2.25 | $2.37 | $2.37 | 2,646 |
2023-12-01 | $2.31 | $2.35 | $2.30 | $2.30 | $2.30 | 3,240 |
2023-11-30 | $2.56 | $2.56 | $2.30 | $2.50 | $2.50 | 10,845 |
2023-11-29 | $2.57 | $2.58 | $2.57 | $2.58 | $2.58 | 1,618 |
2023-11-28 | $2.61 | $2.61 | $2.61 | $2.61 | $2.61 | 565 |
2023-11-27 | $2.78 | $2.78 | $2.61 | $2.61 | $2.61 | 3,526 |
2023-11-24 | $2.78 | $2.78 | $2.78 | $2.78 | $2.78 | 0 |
2023-11-22 | $2.78 | $2.78 | $2.78 | $2.78 | $2.78 | 27 |
2023-11-21 | $2.87 | $2.87 | $2.78 | $2.78 | $2.78 | 2,905 |
2023-11-20 | $2.70 | $2.88 | $2.70 | $2.87 | $2.87 | 2,374 |
2023-11-17 | $2.84 | $2.84 | $2.81 | $2.81 | $2.81 | 1,803 |
2023-11-16 | $2.95 | $3.00 | $2.80 | $2.84 | $2.84 | 1,980 |
2023-11-15 | $3.00 | $3.00 | $2.95 | $2.95 | $2.95 | 325 |
2023-11-14 | $2.95 | $3.09 | $2.87 | $3.09 | $3.05 | 11,925 |
2023-11-13 | $3.10 | $3.10 | $2.97 | $3.00 | $2.96 | 3,733 |
2023-11-10 | $3.08 | $3.16 | $3.08 | $3.10 | $3.06 | 11,095 |
2023-11-09 | $3.28 | $3.28 | $3.11 | $3.11 | $3.07 | 6,546 |
2023-11-08 | $3.40 | $3.40 | $3.40 | $3.40 | $3.35 | 1,033 |
2023-11-07 | $3.53 | $3.53 | $3.28 | $3.28 | $3.24 | 2,326 |
2023-11-06 | $3.70 | $3.70 | $3.70 | $3.70 | $3.65 | 200 |
2023-11-03 | $3.54 | $3.54 | $3.54 | $3.54 | $3.49 | 124 |
2023-11-02 | $3.60 | $3.60 | $3.54 | $3.54 | $3.49 | 4,110 |
2023-11-01 | $3.50 | $3.50 | $3.50 | $3.50 | $3.45 | 0 |
2023-10-31 | $3.50 | $3.50 | $3.50 | $3.50 | $3.45 | 0 |
2023-10-30 | $3.50 | $3.50 | $3.50 | $3.50 | $3.45 | 1 |
2023-10-27 | $3.50 | $3.55 | $3.44 | $3.50 | $3.45 | 4,055 |
2023-10-26 | $3.63 | $3.63 | $3.44 | $3.46 | $3.41 | 4,400 |
2023-10-25 | $3.65 | $3.65 | $3.65 | $3.65 | $3.60 | 1 |
2023-10-24 | $3.65 | $3.65 | $3.65 | $3.65 | $3.60 | 500 |
2023-10-23 | $3.55 | $3.55 | $3.55 | $3.55 | $3.50 | 2,536 |
2023-10-20 | $3.60 | $3.60 | $3.60 | $3.60 | $3.55 | 830 |
2023-10-19 | $3.72 | $3.72 | $3.66 | $3.66 | $3.61 | 4,000 |
2023-10-18 | $3.72 | $3.72 | $3.72 | $3.72 | $3.67 | 0 |
2023-10-17 | $3.72 | $3.72 | $3.72 | $3.72 | $3.67 | 0 |
2023-10-16 | $3.43 | $3.72 | $3.43 | $3.72 | $3.67 | 507 |
2023-10-13 | $3.72 | $3.72 | $3.72 | $3.72 | $3.67 | 33 |
2023-10-12 | $3.72 | $3.72 | $3.72 | $3.72 | $3.67 | 156 |
2023-10-11 | $3.75 | $3.75 | $3.72 | $3.72 | $3.67 | 206 |
2023-10-10 | $3.50 | $3.90 | $3.45 | $3.90 | $3.85 | 3,631 |
2023-10-09 | $3.50 | $3.50 | $3.50 | $3.50 | $3.45 | 0 |
2023-10-06 | $3.50 | $3.50 | $3.50 | $3.50 | $3.45 | 2 |
2023-10-05 | $3.50 | $3.50 | $3.50 | $3.50 | $3.45 | 5 |
2023-10-04 | $3.50 | $3.50 | $3.50 | $3.50 | $3.45 | 13 |
2023-10-03 | $3.72 | $3.72 | $3.50 | $3.50 | $3.45 | 694 |
2023-10-02 | $3.95 | $3.95 | $3.85 | $3.85 | $3.80 | 1,852 |
2023-09-29 | $4.00 | $4.00 | $3.85 | $3.85 | $3.80 | 1,436 |
2023-09-28 | $3.90 | $3.90 | $3.90 | $3.90 | $3.85 | 1,171 |
2023-09-27 | $3.91 | $3.91 | $3.90 | $3.90 | $3.85 | 1,747 |
2023-09-26 | $3.57 | $4.15 | $3.57 | $3.90 | $3.85 | 6,219 |
2023-09-25 | $3.06 | $3.15 | $3.00 | $3.15 | $3.11 | 4,552 |
2023-09-22 | $2.80 | $3.00 | $2.80 | $3.00 | $2.96 | 1,760 |
2023-09-21 | $2.67 | $2.67 | $2.67 | $2.67 | $2.63 | 40 |
2023-09-20 | $2.67 | $2.67 | $2.67 | $2.67 | $2.63 | 41 |
2023-09-19 | $2.67 | $2.67 | $2.67 | $2.67 | $2.63 | 2,500 |
2023-09-18 | $2.66 | $2.66 | $2.66 | $2.66 | $2.62 | 2,500 |
2023-09-15 | $2.71 | $2.71 | $2.71 | $2.71 | $2.64 | 21 |
2023-09-14 | $2.75 | $2.75 | $2.71 | $2.71 | $2.64 | 1,347 |
2023-09-13 | $2.57 | $2.57 | $2.57 | $2.57 | $2.50 | 0 |
2023-09-12 | $2.57 | $2.57 | $2.57 | $2.57 | $2.50 | 0 |
2023-09-11 | $2.70 | $2.70 | $2.57 | $2.57 | $2.50 | 814 |
2023-09-08 | $2.65 | $2.68 | $2.65 | $2.68 | $2.60 | 5,155 |
2023-09-07 | $2.61 | $2.61 | $2.61 | $2.61 | $2.54 | 100 |
2023-09-06 | $2.60 | $2.60 | $2.60 | $2.60 | $2.53 | 27 |
2023-09-05 | $2.60 | $2.60 | $2.60 | $2.60 | $2.53 | 808 |
2023-09-01 | $2.59 | $2.60 | $2.59 | $2.60 | $2.60 | 2,571 |
2023-08-31 | $2.38 | $2.60 | $2.38 | $2.59 | $2.59 | 3,122 |
2023-08-30 | $2.36 | $2.36 | $2.36 | $2.36 | $2.36 | 28 |
2023-08-29 | $2.10 | $2.38 | $2.10 | $2.36 | $2.36 | 815 |
2023-08-28 | $2.20 | $2.38 | $2.20 | $2.38 | $2.38 | 928 |
2023-08-25 | $2.38 | $2.38 | $2.20 | $2.20 | $2.20 | 236 |
2023-08-24 | $2.25 | $2.25 | $2.25 | $2.25 | $2.25 | 100 |
2023-08-23 | $2.20 | $2.25 | $2.20 | $2.21 | $2.21 | 1,300 |
2023-08-22 | $2.60 | $2.60 | $2.14 | $2.14 | $2.14 | 1,300 |
2023-08-21 | $2.50 | $2.60 | $2.35 | $2.47 | $2.47 | 903 |
2023-08-18 | $2.65 | $2.65 | $2.07 | $2.07 | $2.07 | 502 |
2023-08-17 | $2.89 | $2.89 | $2.89 | $2.89 | $2.89 | 500 |
2023-08-16 | $2.84 | $2.84 | $2.84 | $2.84 | $2.84 | 0 |
2023-08-15 | $2.84 | $2.84 | $2.84 | $2.84 | $2.84 | 400 |
2023-08-14 | $2.84 | $2.84 | $2.66 | $2.66 | $2.66 | 2,140 |
2023-08-11 | $2.69 | $2.69 | $2.69 | $2.69 | $2.69 | 2,500 |
2023-08-10 | $2.65 | $2.65 | $2.65 | $2.65 | $2.65 | 13 |
2023-08-09 | $2.65 | $2.65 | $2.65 | $2.65 | $2.65 | 70 |
2023-08-08 | $2.65 | $2.65 | $2.65 | $2.65 | $2.65 | 0 |
2023-08-07 | $2.65 | $2.65 | $2.65 | $2.65 | $2.65 | 3 |
2023-08-04 | $2.65 | $2.65 | $2.65 | $2.65 | $2.65 | 2 |
2023-08-03 | $2.65 | $2.65 | $2.65 | $2.65 | $2.65 | 0 |
2023-08-02 | $2.83 | $2.83 | $2.65 | $2.65 | $2.65 | 601 |
2023-08-01 | $2.74 | $2.74 | $2.74 | $2.74 | $2.74 | 0 |
2023-07-31 | $2.74 | $2.74 | $2.74 | $2.74 | $2.74 | 407 |
2023-07-28 | $2.75 | $2.75 | $2.75 | $2.75 | $2.75 | 0 |
2023-07-27 | $2.75 | $2.75 | $2.75 | $2.75 | $2.75 | 202 |
2023-07-26 | $2.69 | $2.70 | $2.69 | $2.70 | $2.70 | 7,591 |
2023-07-25 | $2.71 | $2.71 | $2.50 | $2.70 | $2.70 | 9,374 |
2023-07-24 | $2.71 | $2.71 | $2.71 | $2.71 | $2.71 | 7 |
2023-07-21 | $2.71 | $2.71 | $2.71 | $2.71 | $2.71 | 777 |
2023-07-20 | $2.71 | $2.71 | $2.71 | $2.71 | $2.71 | 2,000 |
2023-07-19 | $2.72 | $2.72 | $2.72 | $2.72 | $2.72 | 11 |
2023-07-18 | $2.72 | $2.72 | $2.72 | $2.72 | $2.72 | 100 |
2023-07-17 | $2.72 | $2.72 | $2.72 | $2.72 | $2.72 | 6 |
2023-07-14 | $2.72 | $2.72 | $2.72 | $2.72 | $2.72 | 75 |
2023-07-13 | $2.72 | $2.72 | $2.72 | $2.72 | $2.72 | 181 |
2023-07-12 | $2.75 | $2.75 | $2.75 | $2.75 | $2.75 | 34 |
2023-07-11 | $2.75 | $2.75 | $2.75 | $2.75 | $2.75 | 0 |
2023-07-10 | $2.75 | $2.75 | $2.75 | $2.75 | $2.75 | 10 |
2023-07-07 | $2.75 | $2.75 | $2.75 | $2.75 | $2.75 | 122 |
2023-07-06 | $2.75 | $2.75 | $2.75 | $2.75 | $2.75 | 6 |
2023-07-05 | $2.89 | $2.89 | $2.75 | $2.75 | $2.75 | 2,222 |
2023-07-03 | $2.85 | $2.90 | $2.85 | $2.90 | $2.90 | 946 |
2023-06-30 | $2.70 | $2.70 | $2.70 | $2.70 | $2.70 | 22 |
2023-06-29 | $2.70 | $2.70 | $2.70 | $2.70 | $2.70 | 0 |
2023-06-28 | $2.70 | $2.70 | $2.70 | $2.70 | $2.70 | 0 |
2023-06-27 | $2.70 | $2.70 | $2.70 | $2.70 | $2.70 | 1,267 |
2023-06-26 | $2.73 | $2.73 | $2.73 | $2.73 | $2.73 | 203 |
2023-06-23 | $2.49 | $2.49 | $2.49 | $2.49 | $2.49 | 31 |
2023-06-22 | $2.90 | $2.90 | $2.47 | $2.49 | $2.49 | 502 |
2023-06-21 | $2.50 | $2.50 | $2.50 | $2.50 | $2.50 | 0 |
2023-06-20 | $2.50 | $2.50 | $2.50 | $2.50 | $2.50 | 0 |
2023-06-16 | $2.50 | $2.50 | $2.50 | $2.50 | $2.50 | 14 |
2023-06-15 | $2.50 | $2.50 | $2.50 | $2.50 | $2.50 | 200 |
2023-06-14 | $2.92 | $2.92 | $2.50 | $2.50 | $2.50 | 5,398 |
2023-06-13 | $2.74 | $2.74 | $2.74 | $2.74 | $2.74 | 99 |
2023-06-12 | $2.92 | $2.92 | $2.74 | $2.74 | $2.74 | 700 |
2023-06-09 | $2.90 | $2.90 | $2.90 | $2.90 | $2.90 | 60 |
2023-06-08 | $2.90 | $2.90 | $2.90 | $2.90 | $2.90 | 2 |
2023-06-07 | $2.90 | $2.90 | $2.90 | $2.90 | $2.90 | 141 |
2023-06-06 | $2.90 | $2.90 | $2.90 | $2.90 | $2.90 | 1 |
2023-06-05 | $2.90 | $2.90 | $2.90 | $2.90 | $2.90 | 2 |
2023-06-02 | $2.68 | $2.90 | $2.68 | $2.90 | $2.90 | 1,015 |
2023-06-01 | $2.55 | $2.55 | $2.55 | $2.55 | $2.55 | 1 |
2023-05-31 | $2.55 | $2.55 | $2.55 | $2.55 | $2.55 | 228 |
2023-05-30 | $2.90 | $2.90 | $2.90 | $2.90 | $2.90 | 2 |
2023-05-26 | $2.60 | $2.90 | $2.60 | $2.90 | $2.90 | 1,000 |
2023-05-25 | $2.88 | $2.88 | $2.13 | $2.60 | $2.60 | 8,745 |
2023-05-24 | $2.88 | $2.88 | $2.88 | $2.88 | $2.88 | 0 |
2023-05-23 | $2.88 | $2.88 | $2.88 | $2.88 | $2.88 | 101 |
2023-05-22 | $2.88 | $2.88 | $2.88 | $2.88 | $2.88 | 321 |
2023-05-19 | $2.88 | $2.88 | $2.87 | $2.88 | $2.88 | 730 |
2023-05-18 | $2.80 | $2.80 | $2.80 | $2.80 | $2.80 | 2,566 |
2023-05-17 | $2.80 | $2.80 | $2.80 | $2.80 | $2.80 | 800 |
2023-05-16 | $2.92 | $2.92 | $2.68 | $2.69 | $2.69 | 5,228 |
2023-05-15 | $2.96 | $3.01 | $2.93 | $2.94 | $2.94 | 12,041 |
2023-05-12 | $3.25 | $3.25 | $2.56 | $2.99 | $2.99 | 34,811 |
2023-05-11 | $3.80 | $3.80 | $3.45 | $3.45 | $3.45 | 602,415 |
2023-05-10 | $3.94 | $3.94 | $3.94 | $3.94 | $3.94 | 500 |
2023-05-09 | $3.74 | $3.74 | $3.74 | $3.74 | $3.74 | 200 |
2023-05-08 | $3.74 | $3.74 | $3.74 | $3.74 | $3.74 | 12 |
2023-05-05 | $3.70 | $3.74 | $3.70 | $3.74 | $3.74 | 5,749 |
2023-05-04 | $3.80 | $3.80 | $3.70 | $3.70 | $3.70 | 700 |
2023-05-03 | $3.67 | $3.67 | $3.67 | $3.67 | $3.67 | 0 |
2023-05-02 | $3.98 | $3.98 | $3.67 | $3.67 | $3.67 | 2,001 |
2023-05-01 | $3.97 | $3.97 | $3.97 | $3.97 | $3.97 | 10 |
2023-04-28 | $3.72 | $3.97 | $3.72 | $3.97 | $3.97 | 1,266 |
2023-04-27 | $3.72 | $3.72 | $3.72 | $3.72 | $3.72 | 104 |
2023-04-26 | $3.72 | $3.72 | $3.72 | $3.72 | $3.72 | 4 |
2023-04-25 | $4.00 | $4.00 | $3.72 | $3.72 | $3.72 | 4,315 |
2023-04-24 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 285 |
2023-04-21 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 29 |
2023-04-20 | $4.11 | $4.11 | $4.00 | $4.00 | $4.00 | 930 |
2023-04-19 | $4.30 | $4.30 | $4.11 | $4.11 | $4.11 | 2,476 |
2023-04-18 | $4.25 | $4.25 | $4.25 | $4.25 | $4.25 | 6 |
2023-04-17 | $4.25 | $4.26 | $4.24 | $4.25 | $4.25 | 184,419 |
2023-04-14 | $4.40 | $4.40 | $4.25 | $4.25 | $4.25 | 4,349 |
2023-04-13 | $4.25 | $4.25 | $4.25 | $4.25 | $4.25 | 24 |
2023-04-12 | $4.25 | $4.25 | $4.25 | $4.25 | $4.25 | 17 |
2023-04-11 | $4.25 | $4.25 | $4.25 | $4.25 | $4.25 | 0 |
2023-04-10 | $4.25 | $4.25 | $4.25 | $4.25 | $4.25 | 1,205 |
2023-04-06 | $4.25 | $4.25 | $4.25 | $4.25 | $4.25 | 2 |
2023-04-05 | $4.25 | $4.25 | $4.25 | $4.25 | $4.25 | 2 |
2023-04-04 | $4.25 | $4.25 | $4.25 | $4.25 | $4.25 | 0 |
2023-04-03 | $4.25 | $4.25 | $4.25 | $4.25 | $4.25 | 5 |
2023-03-31 | $4.25 | $4.25 | $4.25 | $4.25 | $4.25 | 40,014 |
2023-03-30 | $4.25 | $4.25 | $4.25 | $4.25 | $4.25 | 10,003 |
2023-03-29 | $4.25 | $4.25 | $4.25 | $4.25 | $4.25 | 24 |
2023-03-28 | $4.25 | $4.25 | $4.25 | $4.25 | $4.25 | 188 |
2023-03-27 | $4.00 | $4.25 | $4.00 | $4.25 | $4.25 | 3,266 |
2023-03-24 | $4.25 | $4.25 | $4.25 | $4.25 | $4.25 | 2,816 |
2023-03-23 | $4.25 | $4.25 | $4.25 | $4.25 | $4.25 | 0 |
2023-03-22 | $4.50 | $4.50 | $4.25 | $4.25 | $4.25 | 1,000 |
2023-03-21 | $4.25 | $4.25 | $4.25 | $4.25 | $4.25 | 4 |
2023-03-20 | $4.25 | $4.25 | $4.25 | $4.25 | $4.25 | 1 |
2023-03-17 | $4.25 | $4.25 | $4.25 | $4.25 | $4.25 | 288 |
2023-03-16 | $4.25 | $4.25 | $4.25 | $4.25 | $4.25 | 205 |
2023-03-15 | $4.25 | $4.25 | $4.25 | $4.25 | $4.25 | 150 |
2023-03-14 | $4.50 | $4.50 | $4.50 | $4.50 | $4.50 | 150 |
2023-03-13 | $4.30 | $4.30 | $4.30 | $4.30 | $4.30 | 1 |
2023-03-10 | $4.30 | $4.30 | $4.30 | $4.30 | $4.30 | 1 |
2023-03-09 | $4.45 | $4.45 | $4.30 | $4.30 | $4.30 | 5,138 |
2023-03-08 | $4.30 | $4.30 | $4.30 | $4.30 | $4.30 | 0 |
2023-03-07 | $4.30 | $4.30 | $4.30 | $4.30 | $4.30 | 10 |
2023-03-06 | $4.30 | $4.30 | $4.30 | $4.30 | $4.30 | 67 |
2023-03-03 | $4.30 | $4.30 | $4.30 | $4.30 | $4.30 | 49 |
2023-03-02 | $4.30 | $4.30 | $4.30 | $4.30 | $4.30 | 24 |
2023-03-01 | $4.30 | $4.30 | $4.30 | $4.30 | $4.30 | 6 |
2023-02-28 | $4.30 | $4.30 | $4.30 | $4.30 | $4.30 | 5,000 |
2023-02-27 | $4.30 | $4.30 | $4.30 | $4.30 | $4.30 | 15,028 |
2023-02-24 | $4.50 | $4.50 | $4.25 | $4.25 | $4.25 | 1,615 |
2023-02-23 | $4.29 | $4.29 | $4.29 | $4.29 | $4.29 | 1 |
2023-02-22 | $4.94 | $4.94 | $4.25 | $4.29 | $4.29 | 11,052 |
2023-02-21 | $4.50 | $4.50 | $4.50 | $4.50 | $4.50 | 22 |
2023-02-17 | $4.50 | $4.50 | $4.50 | $4.50 | $4.50 | 151 |
2023-02-16 | $4.25 | $4.25 | $4.25 | $4.25 | $4.25 | 43,898 |
2023-02-15 | $4.50 | $4.50 | $4.25 | $4.25 | $4.23 | 32,930 |
2023-02-14 | $4.25 | $4.25 | $4.25 | $4.25 | $4.23 | 10,147 |
2023-02-13 | $4.25 | $4.31 | $4.16 | $4.25 | $4.23 | 38,846 |
2023-02-10 | $4.25 | $4.25 | $4.25 | $4.25 | $4.23 | 1,949 |
2023-02-09 | $4.65 | $4.66 | $3.73 | $4.25 | $4.23 | 15,149 |
2023-02-08 | $4.69 | $4.80 | $4.69 | $4.80 | $4.78 | 2,686 |
2023-02-07 | $5.00 | $5.00 | $4.90 | $4.94 | $4.92 | 9,752 |
2023-02-06 | $5.00 | $5.00 | $5.00 | $5.00 | $4.98 | 7 |
2023-02-03 | $4.95 | $5.19 | $4.51 | $5.00 | $4.98 | 3,809 |
2023-02-02 | $5.00 | $5.13 | $5.00 | $5.13 | $5.11 | 682 |
2023-02-01 | $4.95 | $5.05 | $4.95 | $5.00 | $4.98 | 1,467 |
2023-01-31 | $5.20 | $5.20 | $5.20 | $5.20 | $5.18 | 1 |
2023-01-30 | $5.28 | $5.28 | $5.10 | $5.20 | $5.18 | 1,634 |
2023-01-27 | $5.15 | $5.22 | $5.15 | $5.15 | $5.13 | 1,699 |
2023-01-26 | $5.15 | $5.15 | $5.15 | $5.15 | $5.13 | 628 |
2023-01-25 | $5.15 | $5.15 | $5.15 | $5.15 | $5.13 | 42 |
2023-01-24 | $5.15 | $5.15 | $5.15 | $5.15 | $5.13 | 96 |
2023-01-23 | $5.36 | $5.50 | $4.75 | $5.15 | $5.13 | 21,158 |
2023-01-20 | $4.96 | $4.96 | $4.96 | $4.96 | $4.94 | 1 |
2023-01-19 | $4.96 | $4.96 | $4.96 | $4.96 | $4.94 | 25 |
2023-01-18 | $4.96 | $4.96 | $4.96 | $4.96 | $4.94 | 10 |
2023-01-17 | $4.96 | $4.96 | $4.96 | $4.96 | $4.94 | 12 |
2023-01-13 | $4.96 | $4.96 | $4.96 | $4.96 | $4.94 | 40 |
2023-01-12 | $4.96 | $4.96 | $4.96 | $4.96 | $4.94 | 3 |
2023-01-11 | $4.96 | $4.96 | $4.96 | $4.96 | $4.94 | 15 |
2023-01-10 | $4.96 | $4.96 | $4.96 | $4.96 | $4.94 | 302 |
2023-01-09 | $4.83 | $4.83 | $4.83 | $4.83 | $4.81 | 9 |
2023-01-06 | $4.83 | $4.83 | $4.83 | $4.83 | $4.81 | 5 |
2023-01-05 | $4.83 | $4.83 | $4.83 | $4.83 | $4.81 | 26 |
2023-01-04 | $4.83 | $4.83 | $4.83 | $4.83 | $4.81 | 86 |
2023-01-03 | $4.83 | $4.83 | $4.83 | $4.83 | $4.81 | 505 |
2022-12-30 | $5.29 | $5.29 | $4.93 | $4.93 | $4.91 | 312 |
2022-12-29 | $5.18 | $5.18 | $5.18 | $5.18 | $5.16 | 5,025 |
2022-12-28 | $5.10 | $5.10 | $5.10 | $5.10 | $5.08 | 4 |
2022-12-27 | $5.10 | $5.10 | $5.10 | $5.10 | $5.08 | 585 |
2022-12-23 | $5.10 | $5.10 | $5.10 | $5.10 | $5.08 | 17 |
2022-12-22 | $5.10 | $5.10 | $5.10 | $5.10 | $5.08 | 266 |
2022-12-21 | $5.10 | $5.10 | $5.10 | $5.10 | $5.08 | 30 |
2022-12-20 | $5.10 | $5.10 | $5.10 | $5.10 | $5.08 | 521 |
2022-12-19 | $5.06 | $5.06 | $5.06 | $5.06 | $5.04 | 112 |
2022-12-16 | $5.00 | $5.05 | $4.90 | $4.90 | $4.88 | 4,991 |
2022-12-15 | $5.15 | $5.15 | $5.15 | $5.15 | $5.13 | 317 |
2022-12-14 | $5.25 | $5.25 | $5.25 | $5.25 | $5.23 | 605 |
2022-12-13 | $5.15 | $5.15 | $5.15 | $5.15 | $5.13 | 465 |
2022-12-12 | $5.14 | $5.30 | $5.14 | $5.25 | $5.23 | 947 |
2022-12-09 | $5.15 | $5.15 | $5.15 | $5.15 | $5.15 | 130 |
2022-12-08 | $5.15 | $5.15 | $4.83 | $5.15 | $5.15 | 787 |
2022-12-07 | $5.20 | $5.25 | $5.20 | $5.24 | $5.24 | 2,312 |
2022-12-06 | $4.90 | $5.03 | $4.32 | $4.80 | $4.80 | 25,667 |
2022-12-05 | $5.10 | $5.10 | $5.10 | $5.10 | $5.10 | 726 |
2022-12-02 | $5.00 | $5.24 | $5.00 | $5.24 | $5.24 | 1,027 |
2022-12-01 | $5.32 | $5.34 | $5.24 | $5.24 | $5.24 | 677 |
2022-11-30 | $5.09 | $5.09 | $5.09 | $5.09 | $5.09 | 3,121 |
2022-11-29 | $5.25 | $5.25 | $5.01 | $5.09 | $5.09 | 11,398 |
2022-11-28 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 992 |
2022-11-25 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 1,010 |
2022-11-23 | $5.62 | $5.68 | $5.18 | $5.18 | $5.18 | 15,637 |
2022-11-22 | $5.56 | $5.56 | $5.40 | $5.50 | $5.50 | 6,944 |
2022-11-21 | $5.71 | $5.71 | $5.71 | $5.71 | $5.71 | 308 |
2022-11-18 | $5.76 | $5.80 | $5.70 | $5.80 | $5.80 | 2,406 |
2022-11-17 | $5.80 | $5.90 | $5.80 | $5.90 | $5.90 | 400 |
2022-11-16 | $5.91 | $5.91 | $5.83 | $5.84 | $5.84 | 1,964 |
2022-11-15 | $5.93 | $5.93 | $5.87 | $5.87 | $5.72 | 972 |
2022-11-14 | $5.95 | $5.95 | $5.89 | $5.89 | $5.89 | 542 |
2022-11-11 | $5.80 | $6.05 | $5.78 | $6.05 | $6.05 | 13,716 |
2022-11-10 | $6.25 | $6.25 | $5.96 | $5.96 | $5.96 | 8,921 |
2022-11-09 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 33 |
2022-11-08 | $6.05 | $6.10 | $6.00 | $6.00 | $6.00 | 3,219 |
2022-11-07 | $6.49 | $6.49 | $6.10 | $6.10 | $6.10 | 1,558 |
2022-11-04 | $6.49 | $6.49 | $6.49 | $6.49 | $6.49 | 990 |
2022-11-03 | $6.01 | $6.01 | $6.01 | $6.01 | $6.01 | 150 |
2022-11-02 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 1 |
2022-11-01 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 0 |
2022-10-31 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 5 |
2022-10-28 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 1 |
2022-10-27 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 23 |
2022-10-26 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 0 |
2022-10-25 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 111 |
2022-10-24 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 1 |
2022-10-21 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 0 |
2022-10-20 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 1 |
2022-10-19 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 786 |
2022-10-18 | $6.50 | $6.50 | $6.50 | $6.50 | $6.50 | 207 |
2022-10-17 | $6.21 | $6.21 | $6.21 | $6.21 | $6.21 | 475 |
2022-10-14 | $6.21 | $6.21 | $6.21 | $6.21 | $6.21 | 29 |
2022-10-13 | $6.21 | $6.21 | $6.21 | $6.21 | $6.21 | 1 |
2022-10-12 | $6.21 | $6.21 | $6.21 | $6.21 | $6.21 | 1 |
2022-10-11 | $6.21 | $6.21 | $6.21 | $6.21 | $6.21 | 0 |
2022-10-10 | $6.21 | $6.21 | $6.21 | $6.21 | $6.21 | 1 |
2022-10-07 | $6.00 | $6.21 | $6.00 | $6.21 | $6.21 | 252 |
2022-10-06 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 129 |
2022-10-05 | $6.25 | $6.26 | $6.00 | $6.00 | $6.00 | 2,900 |
2022-10-04 | $7.41 | $7.42 | $5.85 | $6.25 | $6.25 | 39,776 |
2022-10-03 | $6.51 | $6.51 | $6.51 | $6.51 | $6.51 | 3 |
2022-09-30 | $6.77 | $6.77 | $6.50 | $6.51 | $6.36 | 3,217 |
2022-09-29 | $6.75 | $6.76 | $6.75 | $6.76 | $6.61 | 700 |
2022-09-28 | $6.75 | $6.75 | $6.75 | $6.75 | $6.60 | 202 |
2022-09-27 | $6.30 | $6.75 | $6.30 | $6.75 | $6.60 | 604 |
2022-09-26 | $6.03 | $7.35 | $6.00 | $6.00 | $5.86 | 7,389 |
2022-09-23 | $6.25 | $7.40 | $6.25 | $7.40 | $7.40 | 1,013 |
2022-09-22 | $6.50 | $6.50 | $6.50 | $6.50 | $6.50 | 2,100 |
2022-09-21 | $6.50 | $6.50 | $6.50 | $6.50 | $6.50 | 0 |
2022-09-20 | $6.51 | $6.51 | $6.50 | $6.50 | $6.50 | 2,100 |
2022-09-19 | $6.20 | $6.20 | $6.20 | $6.20 | $6.20 | 0 |
2022-09-16 | $6.20 | $6.20 | $6.20 | $6.20 | $6.20 | 5 |
2022-09-15 | $6.20 | $6.20 | $6.20 | $6.20 | $6.20 | 5,011 |
2022-09-14 | $5.95 | $6.40 | $5.95 | $6.40 | $6.40 | 997 |
2022-09-13 | $6.40 | $6.40 | $6.40 | $6.40 | $6.40 | 131 |
2022-09-12 | $6.40 | $6.40 | $6.40 | $6.40 | $6.40 | 0 |
2022-09-09 | $6.40 | $6.40 | $6.40 | $6.40 | $6.40 | 0 |
2022-09-08 | $6.01 | $6.40 | $6.00 | $6.40 | $6.40 | 6,138 |
2022-09-07 | $6.15 | $6.15 | $6.15 | $6.15 | $6.15 | 93 |
2022-09-06 | $6.15 | $6.15 | $6.15 | $6.15 | $6.15 | 105 |
2022-09-02 | $6.15 | $6.15 | $6.15 | $6.15 | $6.15 | 5 |
2022-09-01 | $6.15 | $6.15 | $6.15 | $6.15 | $6.15 | 310 |
2022-08-31 | $6.50 | $6.50 | $6.15 | $6.15 | $6.15 | 12,215 |
2022-08-30 | $6.50 | $6.50 | $6.50 | $6.50 | $6.50 | 35 |
2022-08-29 | $6.50 | $6.50 | $6.50 | $6.50 | $6.50 | 0 |
2022-08-26 | $6.50 | $6.50 | $6.50 | $6.50 | $6.50 | 500 |
2022-08-25 | $7.00 | $7.00 | $6.33 | $6.33 | $6.33 | 720 |
2022-08-24 | $6.41 | $6.41 | $6.41 | $6.41 | $6.41 | 225 |
2022-08-23 | $6.41 | $6.41 | $6.41 | $6.41 | $6.41 | 400 |
2022-08-22 | $6.65 | $6.65 | $6.65 | $6.65 | $6.65 | 0 |
2022-08-19 | $6.65 | $6.65 | $6.65 | $6.65 | $6.65 | 0 |
2022-08-18 | $6.65 | $6.65 | $6.65 | $6.65 | $6.65 | 18 |
2022-08-17 | $6.65 | $6.65 | $6.65 | $6.65 | $6.65 | 8 |
2022-08-16 | $6.65 | $6.65 | $6.65 | $6.65 | $6.65 | 100 |
2022-08-15 | $6.75 | $6.75 | $6.52 | $6.62 | $6.62 | 2,204 |
2022-08-12 | $6.99 | $6.99 | $6.99 | $6.99 | $6.99 | 256 |
2022-08-11 | $7.29 | $7.29 | $7.29 | $7.29 | $7.29 | 76 |
2022-08-10 | $7.29 | $7.29 | $7.29 | $7.29 | $7.29 | 4 |
2022-08-09 | $7.29 | $7.29 | $7.29 | $7.29 | $7.29 | 0 |
2022-08-08 | $7.29 | $7.29 | $7.29 | $7.29 | $7.29 | 0 |
2022-08-05 | $7.29 | $7.29 | $7.29 | $7.29 | $7.29 | 1 |
2022-08-04 | $7.48 | $7.48 | $7.00 | $7.29 | $7.29 | 926 |
2022-08-03 | $7.50 | $7.50 | $7.50 | $7.50 | $7.50 | 791 |
2022-08-02 | $6.90 | $8.99 | $6.89 | $8.59 | $8.59 | 4,149 |
2022-08-01 | $6.90 | $6.90 | $6.90 | $6.90 | $6.90 | 319 |
2022-07-29 | $6.65 | $6.65 | $6.65 | $6.65 | $6.65 | 55 |
2022-07-28 | $6.65 | $6.65 | $6.65 | $6.65 | $6.65 | 904 |
2022-07-27 | $6.05 | $6.05 | $6.05 | $6.05 | $6.05 | 13 |
2022-07-26 | $6.05 | $6.05 | $6.05 | $6.05 | $6.05 | 7 |
2022-07-25 | $6.01 | $6.05 | $6.01 | $6.05 | $6.05 | 597 |
2022-07-22 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 1,204 |
2022-07-21 | $6.50 | $6.50 | $6.03 | $6.03 | $6.03 | 400 |
2022-07-20 | $6.24 | $6.67 | $6.24 | $6.67 | $6.67 | 1,676 |
2022-07-19 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 100 |
2022-07-18 | $5.82 | $5.82 | $5.81 | $5.81 | $5.81 | 402 |
2022-07-15 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 27 |
2022-07-14 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 445 |
2022-07-13 | $6.00 | $6.00 | $5.80 | $5.80 | $5.80 | 431 |
2022-07-12 | $6.18 | $6.18 | $6.18 | $6.18 | $6.18 | 2 |
2022-07-11 | $6.18 | $6.18 | $6.18 | $6.18 | $6.18 | 5,000 |
2022-07-08 | $6.26 | $6.26 | $6.26 | $6.26 | $6.26 | 10 |
2022-07-07 | $6.26 | $6.26 | $6.26 | $6.26 | $6.26 | 5,000 |
2022-07-06 | $6.30 | $6.31 | $6.26 | $6.26 | $6.26 | 8,603 |
2022-07-05 | $6.50 | $6.50 | $6.30 | $6.49 | $6.49 | 2,215 |
2022-07-01 | $6.50 | $6.57 | $6.03 | $6.03 | $6.03 | 887 |
2022-06-30 | $7.22 | $7.22 | $7.22 | $7.22 | $7.22 | 63 |
2022-06-29 | $7.20 | $7.22 | $6.52 | $7.22 | $7.22 | 7,316 |
2022-06-28 | $7.15 | $7.15 | $7.15 | $7.15 | $7.15 | 10 |
2022-06-27 | $7.30 | $7.30 | $7.15 | $7.15 | $7.15 | 1,714 |
2022-06-24 | $6.98 | $6.98 | $6.98 | $6.98 | $6.98 | 26 |
2022-06-23 | $6.98 | $6.98 | $6.98 | $6.98 | $6.98 | 1,303 |
2022-06-22 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
2022-06-21 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 12 |
2022-06-17 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 3 |
2022-06-16 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 100 |
2022-06-15 | $7.49 | $7.49 | $7.49 | $7.49 | $7.49 | 0 |
2022-06-14 | $7.49 | $7.49 | $7.49 | $7.49 | $7.49 | 2 |
2022-06-13 | $7.49 | $7.49 | $7.49 | $7.49 | $7.49 | 212 |
2022-06-10 | $7.49 | $7.49 | $7.49 | $7.49 | $7.49 | 102 |
2022-06-09 | $7.49 | $7.70 | $7.30 | $7.70 | $7.70 | 480 |
2022-06-08 | $7.25 | $7.25 | $7.25 | $7.25 | $7.25 | 65 |
2022-06-07 | $7.25 | $7.25 | $7.25 | $7.25 | $7.25 | 24 |
2022-06-06 | $7.25 | $7.25 | $7.25 | $7.25 | $7.25 | 6 |
2022-06-03 | $7.25 | $7.25 | $7.25 | $7.25 | $7.25 | 2 |
2022-06-02 | $7.25 | $7.25 | $7.25 | $7.25 | $7.25 | 0 |
2022-06-01 | $7.25 | $7.25 | $7.25 | $7.25 | $7.25 | 2 |
2022-05-31 | $7.32 | $7.32 | $7.25 | $7.25 | $7.25 | 2,001 |
2022-05-27 | $7.25 | $7.25 | $7.25 | $7.25 | $7.25 | 25 |
2022-05-26 | $6.53 | $7.25 | $6.53 | $7.25 | $7.25 | 4,381 |
2022-05-25 | $6.51 | $7.50 | $6.51 | $7.50 | $7.50 | 681 |
2022-05-24 | $7.05 | $7.20 | $7.05 | $7.20 | $7.06 | 480 |
2022-05-23 | $7.36 | $7.36 | $7.04 | $7.05 | $6.91 | 600 |
2022-05-20 | $7.50 | $7.69 | $7.50 | $7.52 | $7.37 | 3,430 |
2022-05-19 | $7.50 | $7.50 | $7.50 | $7.50 | $7.35 | 9 |
2022-05-18 | $7.50 | $7.50 | $7.50 | $7.50 | $7.35 | 0 |
2022-05-17 | $7.50 | $7.50 | $7.50 | $7.50 | $7.35 | 1 |
2022-05-16 | $7.50 | $7.50 | $7.50 | $7.50 | $7.35 | 154 |
2022-05-13 | $7.50 | $7.50 | $7.50 | $7.50 | $7.35 | 55 |
2022-05-12 | $7.00 | $7.50 | $7.00 | $7.50 | $7.35 | 528 |
2022-05-11 | $7.45 | $7.45 | $7.45 | $7.45 | $7.30 | 509 |
2022-05-10 | $7.74 | $7.74 | $7.74 | $7.74 | $7.59 | 4 |
2022-05-09 | $7.30 | $7.75 | $7.28 | $7.74 | $7.59 | 2,650 |
2022-05-06 | $7.50 | $7.75 | $7.50 | $7.75 | $7.60 | 406 |
2022-05-05 | $7.53 | $7.53 | $7.50 | $7.50 | $7.35 | 433 |
2022-05-04 | $7.75 | $7.75 | $7.75 | $7.75 | $7.60 | 100 |
2022-05-03 | $7.75 | $7.75 | $7.75 | $7.75 | $7.60 | 0 |
2022-05-02 | $7.75 | $7.75 | $7.75 | $7.75 | $7.60 | 100 |
2022-04-29 | $7.55 | $7.75 | $7.55 | $7.75 | $7.60 | 1,300 |
2022-04-28 | $7.87 | $7.87 | $7.75 | $7.75 | $7.60 | 226 |
2022-04-27 | $7.66 | $7.72 | $7.56 | $7.72 | $7.57 | 1,462 |
2022-04-26 | $7.98 | $7.98 | $7.98 | $7.98 | $7.82 | 2,894 |
2022-04-25 | $8.20 | $8.20 | $7.59 | $8.20 | $8.04 | 824 |
2022-04-22 | $8.20 | $8.20 | $8.20 | $8.20 | $8.04 | 0 |
2022-04-21 | $8.20 | $8.20 | $8.20 | $8.20 | $8.04 | 0 |
2022-04-20 | $8.28 | $8.28 | $8.20 | $8.20 | $8.04 | 824 |
2022-04-19 | $8.38 | $8.38 | $8.38 | $8.38 | $8.22 | 1 |
2022-04-18 | $8.40 | $8.40 | $8.38 | $8.38 | $8.22 | 800 |
2022-04-14 | $8.40 | $8.40 | $8.40 | $8.40 | $8.24 | 521 |
2022-04-13 | $8.50 | $8.50 | $8.50 | $8.50 | $8.33 | 8,903 |
2022-04-12 | $8.50 | $8.50 | $8.50 | $8.50 | $8.33 | 195 |
2022-04-11 | $8.41 | $8.41 | $8.41 | $8.41 | $8.25 | 0 |
2022-04-08 | $8.50 | $8.50 | $8.38 | $8.47 | $8.30 | 650 |
2022-04-07 | $8.47 | $8.47 | $8.47 | $8.47 | $8.30 | 0 |
2022-04-06 | $8.50 | $8.50 | $8.47 | $8.47 | $8.30 | 650 |
2022-04-05 | $8.50 | $8.50 | $8.47 | $8.47 | $8.30 | 1,179 |
2022-04-04 | $8.48 | $8.48 | $8.48 | $8.48 | $8.31 | 36 |
2022-04-01 | $8.33 | $8.48 | $8.33 | $8.48 | $8.31 | 1,506 |
2022-03-31 | $8.44 | $8.50 | $8.34 | $8.50 | $8.33 | 1,657 |
2022-03-30 | $8.50 | $8.50 | $8.50 | $8.50 | $8.33 | 1,752 |
2022-03-29 | $8.50 | $8.50 | $8.50 | $8.50 | $8.33 | 0 |
2022-03-28 | $8.49 | $8.50 | $8.30 | $8.50 | $8.33 | 16,550 |
2022-03-25 | $8.50 | $8.50 | $8.49 | $8.50 | $8.33 | 5,249 |
2022-03-24 | $8.40 | $8.50 | $8.40 | $8.50 | $8.33 | 2,959 |
2022-03-23 | $8.45 | $8.45 | $8.22 | $8.43 | $8.26 | 906 |
2022-03-22 | $8.50 | $8.50 | $8.50 | $8.50 | $8.33 | 6 |
2022-03-21 | $8.50 | $8.50 | $8.50 | $8.50 | $8.33 | 3 |
2022-03-18 | $8.50 | $8.50 | $8.50 | $8.50 | $8.33 | 3 |
2022-03-17 | $8.50 | $8.50 | $8.02 | $8.50 | $8.33 | 722 |
2022-03-16 | $8.49 | $8.49 | $8.49 | $8.49 | $8.32 | 40 |
2022-03-15 | $8.49 | $8.49 | $8.49 | $8.49 | $8.32 | 179 |
2022-03-14 | $8.50 | $8.50 | $8.50 | $8.50 | $8.33 | 40 |
2022-03-11 | $8.50 | $8.50 | $8.50 | $8.50 | $8.33 | 162 |
2022-03-10 | $8.00 | $8.00 | $8.00 | $8.00 | $7.84 | 49 |
2022-03-09 | $7.56 | $8.00 | $7.56 | $8.00 | $7.84 | 313 |
2022-03-08 | $8.50 | $8.50 | $8.50 | $8.50 | $8.33 | 0 |
2022-03-07 | $8.50 | $8.50 | $8.50 | $8.50 | $8.33 | 7 |
2022-03-04 | $7.56 | $8.50 | $7.56 | $8.50 | $8.33 | 552 |
2022-03-03 | $7.86 | $7.86 | $7.86 | $7.86 | $7.71 | 12 |
2022-03-02 | $7.86 | $7.86 | $7.86 | $7.86 | $7.71 | 42 |
2022-03-01 | $7.86 | $7.86 | $7.86 | $7.86 | $7.71 | 67 |
2022-02-28 | $7.86 | $7.86 | $7.86 | $7.86 | $7.71 | 0 |
2022-02-25 | $7.86 | $7.86 | $7.86 | $7.86 | $7.56 | 3 |
2022-02-24 | $7.81 | $7.86 | $7.80 | $7.86 | $7.56 | 3,509 |
2022-02-23 | $7.95 | $7.95 | $7.95 | $7.95 | $7.65 | 0 |
2022-02-22 | $7.95 | $7.95 | $7.95 | $7.95 | $7.65 | 0 |
2022-02-18 | $7.95 | $7.95 | $7.95 | $7.95 | $7.65 | 1 |
2022-02-17 | $7.95 | $7.95 | $7.95 | $7.95 | $7.65 | 0 |
2022-02-16 | $7.95 | $7.95 | $7.95 | $7.95 | $7.65 | 0 |
2022-02-15 | $7.95 | $7.95 | $7.95 | $7.95 | $7.65 | 0 |
2022-02-14 | $7.95 | $7.95 | $7.95 | $7.95 | $7.65 | 3 |
2022-02-11 | $7.95 | $7.95 | $7.95 | $7.95 | $7.65 | 528 |
2022-02-10 | $8.05 | $8.05 | $8.05 | $8.05 | $7.74 | 3 |
2022-02-09 | $8.05 | $8.05 | $8.05 | $8.05 | $7.74 | 50 |
2022-02-08 | $8.05 | $8.10 | $8.00 | $8.05 | $7.74 | 7,701 |
2022-02-07 | $8.05 | $8.05 | $8.05 | $8.05 | $7.74 | 1,000 |
2022-02-04 | $8.03 | $8.03 | $8.01 | $8.01 | $7.71 | 1,502 |
2022-02-03 | $8.15 | $8.15 | $8.15 | $8.15 | $7.84 | 1 |
2022-02-02 | $8.15 | $8.15 | $8.15 | $8.15 | $7.84 | 247 |
2022-02-01 | $7.96 | $7.96 | $7.94 | $7.94 | $7.64 | 1,073 |
2022-01-31 | $8.55 | $8.55 | $8.55 | $8.55 | $8.23 | 6 |
2022-01-28 | $8.55 | $8.55 | $8.55 | $8.55 | $8.23 | 172 |
2022-01-27 | $8.40 | $8.40 | $8.40 | $8.40 | $8.08 | 1,900 |
2022-01-26 | $7.76 | $8.40 | $7.75 | $8.40 | $8.08 | 2,848 |
2022-01-25 | $8.25 | $8.25 | $8.25 | $8.25 | $7.94 | 9 |
2022-01-24 | $8.25 | $8.25 | $8.25 | $8.25 | $7.94 | 464 |
2022-01-21 | $8.01 | $8.01 | $8.01 | $8.01 | $7.71 | 100 |
2022-01-20 | $7.76 | $7.76 | $7.76 | $7.76 | $7.47 | 72 |
2022-01-19 | $7.76 | $7.76 | $7.76 | $7.76 | $7.47 | 126 |
2022-01-18 | $7.76 | $7.76 | $7.76 | $7.76 | $7.47 | 126 |
2022-01-14 | $8.00 | $8.00 | $8.00 | $8.00 | $7.70 | 3,809 |
2022-01-13 | $7.65 | $7.65 | $7.65 | $7.65 | $7.36 | 1 |
2022-01-12 | $7.63 | $7.83 | $7.63 | $7.65 | $7.36 | 923 |
2022-01-11 | $8.30 | $8.30 | $8.30 | $8.30 | $7.98 | 50 |
2022-01-10 | $8.30 | $8.30 | $8.30 | $8.30 | $7.98 | 4 |
2022-01-07 | $8.30 | $8.30 | $8.30 | $8.30 | $7.98 | 106 |
2022-01-06 | $8.40 | $8.40 | $8.40 | $8.40 | $8.08 | 11 |
2022-01-05 | $7.62 | $8.40 | $7.62 | $8.40 | $8.08 | 538 |
2022-01-04 | $8.43 | $8.43 | $8.43 | $8.43 | $8.11 | 30 |
2022-01-03 | $8.43 | $8.43 | $8.43 | $8.43 | $8.11 | 78 |
2021-12-31 | $8.43 | $8.43 | $8.43 | $8.43 | $8.11 | 107 |
2021-12-30 | $8.43 | $8.43 | $8.43 | $8.43 | $8.11 | 188 |
2021-12-29 | $7.86 | $8.43 | $7.86 | $8.43 | $8.11 | 1,479 |
2021-12-28 | $7.85 | $7.85 | $7.85 | $7.85 | $7.55 | 202 |
2021-12-27 | $8.00 | $8.70 | $8.00 | $8.00 | $7.70 | 1,585 |
2021-12-23 | $7.85 | $7.85 | $7.85 | $7.85 | $7.55 | 150 |
2021-12-22 | $8.25 | $8.80 | $8.25 | $8.80 | $8.47 | 12,289 |
2021-12-21 | $8.00 | $8.00 | $8.00 | $8.00 | $7.70 | 212 |
2021-12-20 | $7.99 | $7.99 | $7.99 | $7.99 | $7.69 | 38 |
2021-12-17 | $7.99 | $7.99 | $7.99 | $7.99 | $7.69 | 80 |
2021-12-16 | $7.83 | $8.00 | $7.83 | $7.99 | $7.69 | 4,618 |
2021-12-15 | $8.51 | $8.52 | $8.50 | $8.50 | $8.18 | 567 |
2021-12-14 | $8.51 | $9.25 | $8.51 | $9.25 | $8.90 | 544 |
2021-12-13 | $8.55 | $8.55 | $8.55 | $8.55 | $8.23 | 3,526 |
2021-12-10 | $8.55 | $8.55 | $8.55 | $8.55 | $8.23 | 423 |
2021-12-09 | $8.45 | $8.45 | $8.45 | $8.45 | $8.13 | 48 |
2021-12-08 | $8.25 | $8.50 | $8.25 | $8.45 | $8.13 | 3,434 |
2021-12-07 | $8.45 | $9.00 | $8.45 | $9.00 | $8.66 | 2,047 |
2021-12-06 | $8.40 | $8.40 | $8.40 | $8.40 | $8.08 | 470 |
2021-12-03 | $8.41 | $8.41 | $8.40 | $8.40 | $8.08 | 653 |
2021-12-02 | $8.25 | $8.50 | $8.25 | $8.41 | $8.09 | 27,445 |
2021-12-01 | $8.50 | $8.50 | $8.50 | $8.50 | $8.18 | 0 |
2021-11-30 | $8.50 | $8.50 | $7.35 | $8.50 | $8.18 | 51,615 |
2021-11-29 | $8.59 | $8.59 | $8.59 | $8.59 | $8.26 | 147 |
2021-11-26 | $8.60 | $8.70 | $8.54 | $8.59 | $8.12 | 8,011 |
2021-11-24 | $8.75 | $8.75 | $8.65 | $8.65 | $8.18 | 895 |
2021-11-23 | $8.31 | $8.65 | $8.31 | $8.60 | $8.13 | 7,965 |
2021-11-22 | $8.60 | $8.60 | $8.60 | $8.60 | $8.13 | 17 |
2021-11-19 | $8.60 | $8.60 | $8.60 | $8.60 | $8.13 | 44 |
2021-11-18 | $8.60 | $8.60 | $8.60 | $8.60 | $8.13 | 32 |
2021-11-17 | $8.60 | $8.60 | $8.60 | $8.60 | $8.13 | 116 |
2021-11-16 | $8.60 | $8.60 | $8.60 | $8.60 | $8.13 | 9 |
2021-11-15 | $8.60 | $8.60 | $8.60 | $8.60 | $8.13 | 228 |
2021-11-12 | $8.15 | $8.50 | $8.15 | $8.50 | $8.04 | 342 |
2021-11-11 | $8.50 | $8.58 | $8.38 | $8.38 | $7.92 | 12,473 |
2021-11-10 | $8.25 | $8.25 | $8.25 | $8.25 | $7.80 | 7 |
2021-11-09 | $8.25 | $8.25 | $8.25 | $8.25 | $7.80 | 40 |
2021-11-08 | $8.25 | $8.25 | $8.25 | $8.25 | $7.80 | 72 |
2021-11-05 | $8.57 | $8.57 | $8.25 | $8.25 | $7.80 | 877 |
2021-11-04 | $8.25 | $8.25 | $8.25 | $8.25 | $7.80 | 53 |
2021-11-03 | $8.59 | $8.59 | $8.20 | $8.25 | $7.80 | 4,097 |
2021-11-02 | $8.50 | $8.50 | $8.50 | $8.50 | $8.04 | 15 |
2021-11-01 | $8.50 | $8.50 | $8.50 | $8.50 | $8.04 | 15 |
2021-10-29 | $8.50 | $8.50 | $8.50 | $8.50 | $8.04 | 138 |
2021-10-28 | $8.30 | $8.40 | $8.14 | $8.35 | $7.90 | 8,135 |
2021-10-27 | $8.01 | $8.25 | $8.00 | $8.25 | $7.80 | 5,659 |
2021-10-26 | $8.00 | $8.00 | $8.00 | $8.00 | $7.56 | 46 |
2021-10-25 | $8.00 | $8.00 | $8.00 | $8.00 | $7.56 | 9 |
2021-10-22 | $8.14 | $8.14 | $8.00 | $8.00 | $7.56 | 1,864 |
2021-10-21 | $8.90 | $8.90 | $8.90 | $8.90 | $8.42 | 45 |
2021-10-20 | $8.99 | $9.00 | $8.90 | $8.90 | $8.42 | 779 |
2021-10-19 | $8.80 | $8.80 | $8.80 | $8.80 | $8.32 | 253 |
2021-10-18 | $8.70 | $8.70 | $8.70 | $8.70 | $8.23 | 137 |
2021-10-15 | $8.70 | $8.70 | $8.70 | $8.70 | $8.23 | 120 |
2021-10-14 | $8.70 | $8.70 | $8.70 | $8.70 | $8.23 | 53 |
2021-10-13 | $8.70 | $8.70 | $8.70 | $8.70 | $8.23 | 97 |
2021-10-12 | $8.70 | $8.70 | $8.70 | $8.70 | $8.23 | 33 |
2021-10-11 | $8.70 | $8.70 | $8.70 | $8.70 | $8.23 | 6 |
2021-10-08 | $8.70 | $8.70 | $8.70 | $8.70 | $8.23 | 38 |
2021-10-07 | $8.70 | $8.70 | $8.70 | $8.70 | $8.23 | 71 |
2021-10-06 | $8.70 | $8.70 | $8.70 | $8.70 | $8.23 | 8,500 |
2021-10-05 | $8.90 | $8.90 | $8.90 | $8.90 | $8.42 | 129 |
2021-10-04 | $8.90 | $8.90 | $8.90 | $8.90 | $8.42 | 208 |
2021-10-01 | $8.05 | $8.05 | $8.05 | $8.05 | $7.61 | 378 |
2021-09-30 | $8.55 | $8.55 | $8.55 | $8.55 | $8.08 | 130 |
2021-09-29 | $8.04 | $8.55 | $8.04 | $8.55 | $8.08 | 513 |
2021-09-28 | $8.50 | $8.50 | $8.50 | $8.50 | $8.04 | 6,180 |
2021-09-27 | $7.50 | $9.26 | $7.50 | $9.00 | $8.51 | 2,683 |
2021-09-24 | $8.50 | $9.14 | $8.50 | $9.00 | $8.51 | 1,571 |
2021-09-23 | $7.95 | $8.72 | $7.95 | $8.50 | $8.04 | 8,149 |
2021-09-22 | $7.95 | $7.95 | $7.95 | $7.95 | $7.52 | 847 |
2021-09-21 | $7.95 | $7.95 | $7.95 | $7.95 | $7.52 | 350 |
2021-09-20 | $7.80 | $7.95 | $6.25 | $6.25 | $5.91 | 6,031 |
2021-09-17 | $7.80 | $7.80 | $7.80 | $7.80 | $7.38 | 376 |
2021-09-16 | $8.05 | $8.05 | $8.00 | $8.00 | $7.56 | 1,048 |
2021-09-15 | $7.80 | $7.80 | $7.80 | $7.80 | $7.38 | 1,189 |
2021-09-14 | $8.02 | $8.20 | $7.80 | $7.80 | $7.38 | 2,408 |
2021-09-13 | $7.80 | $7.90 | $7.80 | $7.90 | $7.47 | 735 |
2021-09-10 | $8.75 | $8.75 | $8.75 | $8.75 | $8.27 | 210 |
2021-09-09 | $8.75 | $8.75 | $8.75 | $8.75 | $8.27 | 271 |
2021-09-08 | $7.75 | $8.50 | $7.75 | $8.50 | $7.90 | 608 |
2021-09-07 | $7.50 | $7.65 | $7.50 | $7.65 | $7.11 | 605 |
2021-09-03 | $9.10 | $9.10 | $9.10 | $9.10 | $8.46 | 3,092 |
2021-09-02 | $8.10 | $9.28 | $8.10 | $9.10 | $8.46 | 4,818 |
2021-09-01 | $8.50 | $8.50 | $8.04 | $8.04 | $7.47 | 3,631 |
2021-08-31 | $9.28 | $9.28 | $8.25 | $8.50 | $7.90 | 4,023 |
2021-08-30 | $9.00 | $9.28 | $8.00 | $8.51 | $7.91 | 1,856 |
2021-08-27 | $7.65 | $10.50 | $6.97 | $9.20 | $8.55 | 8,983 |
2021-08-26 | $6.84 | $7.90 | $6.84 | $7.65 | $7.11 | 14,231 |
2021-08-25 | $6.37 | $6.70 | $5.10 | $6.70 | $6.23 | 9,538 |
2021-08-24 | $5.05 | $6.50 | $5.05 | $6.50 | $6.04 | 1,894 |
2021-08-23 | $5.15 | $5.20 | $4.80 | $4.96 | $4.61 | 3,821 |
2021-08-20 | $5.00 | $5.00 | $5.00 | $5.00 | $4.65 | 3,859 |
2021-08-19 | $5.01 | $5.01 | $4.94 | $4.94 | $4.59 | 1,214 |
2021-08-18 | $5.20 | $5.20 | $5.01 | $5.10 | $4.74 | 10,026 |
2021-08-17 | $5.20 | $5.20 | $5.20 | $5.20 | $4.83 | 118 |
2021-08-16 | $5.35 | $5.35 | $5.35 | $5.35 | $4.97 | 237 |
2021-08-13 | $5.35 | $5.35 | $5.35 | $5.35 | $4.97 | 3 |
2021-08-12 | $5.35 | $5.35 | $5.35 | $5.35 | $4.97 | 73 |
2021-08-11 | $5.35 | $5.35 | $5.35 | $5.35 | $4.97 | 102 |
2021-08-10 | $5.55 | $5.55 | $5.55 | $5.55 | $5.16 | 5 |
2021-08-09 | $5.55 | $5.55 | $5.55 | $5.55 | $5.16 | 205 |
2021-08-06 | $5.35 | $5.35 | $5.35 | $5.35 | $4.97 | 54 |
2021-08-05 | $5.35 | $5.35 | $5.35 | $5.35 | $4.97 | 5 |
2021-08-04 | $5.35 | $5.35 | $5.35 | $5.35 | $4.97 | 134 |
2021-08-03 | $5.35 | $5.35 | $5.35 | $5.35 | $4.97 | 200 |
2021-08-02 | $5.35 | $5.35 | $5.35 | $5.35 | $4.97 | 320 |
2021-07-30 | $5.35 | $5.35 | $5.35 | $5.35 | $4.97 | 1,134 |
2021-07-29 | $5.35 | $5.35 | $5.35 | $5.35 | $4.97 | 3 |
2021-07-28 | $5.72 | $5.72 | $5.35 | $5.35 | $4.97 | 704 |
2021-07-27 | $5.35 | $5.35 | $5.35 | $5.35 | $4.97 | 105 |
2021-07-26 | $5.35 | $5.35 | $5.35 | $5.35 | $4.97 | 0 |
2021-07-23 | $5.35 | $5.35 | $5.35 | $5.35 | $4.97 | 44 |
2021-07-22 | $5.35 | $5.35 | $5.35 | $5.35 | $4.97 | 56 |
2021-07-21 | $5.35 | $5.35 | $5.35 | $5.35 | $4.97 | 498 |
2021-07-20 | $5.35 | $5.35 | $5.35 | $5.35 | $4.97 | 43 |
2021-07-19 | $5.35 | $5.35 | $5.35 | $5.35 | $4.97 | 63 |
2021-07-16 | $5.89 | $5.89 | $5.35 | $5.35 | $4.97 | 913 |
2021-07-15 | $5.35 | $5.35 | $5.35 | $5.35 | $4.97 | 14 |
2021-07-14 | $5.50 | $5.50 | $5.35 | $5.35 | $4.97 | 4,491 |
2021-07-13 | $5.89 | $5.89 | $5.35 | $5.35 | $4.97 | 1,284 |
2021-07-12 | $5.35 | $5.35 | $5.35 | $5.35 | $4.97 | 121 |
2021-07-09 | $5.35 | $5.35 | $5.35 | $5.35 | $4.97 | 306 |
2021-07-08 | $5.35 | $5.35 | $5.35 | $5.35 | $4.97 | 1 |
2021-07-07 | $5.36 | $5.36 | $5.35 | $5.35 | $4.97 | 351 |
2021-07-06 | $5.45 | $5.45 | $5.45 | $5.45 | $5.07 | 724 |
2021-07-02 | $5.50 | $5.65 | $5.35 | $5.35 | $4.97 | 1,324 |
2021-07-01 | $5.55 | $5.55 | $5.53 | $5.55 | $5.16 | 2,373 |
2021-06-30 | $5.51 | $5.75 | $5.51 | $5.75 | $5.35 | 504 |
2021-06-29 | $5.75 | $5.75 | $5.75 | $5.75 | $5.35 | 788 |
2021-06-28 | $6.00 | $6.00 | $6.00 | $6.00 | $5.58 | 471 |
2021-06-25 | $6.00 | $6.00 | $6.00 | $6.00 | $5.58 | 167 |
2021-06-24 | $6.01 | $6.01 | $6.01 | $6.01 | $5.59 | 682 |
2021-06-23 | $6.96 | $6.96 | $6.96 | $6.96 | $6.47 | 26 |
2021-06-22 | $6.96 | $6.96 | $6.96 | $6.96 | $6.47 | 79 |
2021-06-21 | $6.96 | $6.96 | $6.96 | $6.96 | $6.47 | 561 |
2021-06-18 | $6.98 | $6.99 | $6.78 | $6.99 | $6.50 | 1,976 |
2021-06-17 | $6.25 | $6.25 | $6.25 | $6.25 | $5.81 | 726 |
2021-06-16 | $6.29 | $6.30 | $6.00 | $6.13 | $5.70 | 3,897 |
2021-06-15 | $6.23 | $6.23 | $6.23 | $6.23 | $5.79 | 751 |
2021-06-14 | $6.30 | $6.30 | $6.25 | $6.25 | $5.81 | 371 |
2021-06-11 | $6.25 | $6.25 | $6.15 | $6.24 | $5.80 | 3,650 |
2021-06-10 | $6.26 | $6.26 | $6.26 | $6.26 | $5.82 | 350 |
2021-06-09 | $6.01 | $6.01 | $6.01 | $6.01 | $5.59 | 556 |
2021-06-08 | $5.98 | $6.01 | $5.80 | $6.01 | $5.59 | 4,968 |
2021-06-07 | $5.75 | $5.98 | $5.75 | $5.80 | $5.39 | 1,197 |
2021-06-04 | $5.75 | $5.75 | $5.75 | $5.75 | $5.35 | 291 |
2021-06-03 | $5.95 | $5.95 | $5.75 | $5.75 | $5.35 | 974 |
2021-06-02 | $5.80 | $5.80 | $5.80 | $5.80 | $5.39 | 1,134 |
2021-06-01 | $5.65 | $5.65 | $5.65 | $5.65 | $5.25 | 394 |
2021-05-28 | $5.76 | $5.76 | $5.70 | $5.70 | $5.30 | 1,745 |
2021-05-27 | $5.50 | $5.65 | $5.50 | $5.65 | $5.25 | 522 |
2021-05-26 | $5.35 | $5.35 | $5.35 | $5.35 | $4.97 | 202 |
2021-05-25 | $4.94 | $5.45 | $4.94 | $5.35 | $4.97 | 32,262 |
2021-05-24 | $5.20 | $5.20 | $5.18 | $5.20 | $4.78 | 6,866 |
2021-05-21 | $5.75 | $5.75 | $5.20 | $5.20 | $4.78 | 17,116 |
2021-05-20 | $5.50 | $5.80 | $5.50 | $5.80 | $5.33 | 730 |
2021-05-19 | $5.50 | $5.50 | $5.50 | $5.50 | $5.06 | 618 |
2021-05-18 | $5.30 | $5.50 | $5.30 | $5.50 | $5.06 | 868 |
2021-05-17 | $5.11 | $5.50 | $5.11 | $5.50 | $5.06 | 2,532 |
2021-05-14 | $5.29 | $5.29 | $5.29 | $5.29 | $4.86 | 156 |
2021-05-13 | $5.29 | $5.29 | $5.29 | $5.29 | $4.86 | 811 |
2021-05-12 | $5.12 | $5.12 | $5.12 | $5.12 | $4.71 | 19 |
2021-05-11 | $5.12 | $5.12 | $5.12 | $5.12 | $4.71 | 29 |
2021-05-10 | $5.50 | $5.50 | $5.12 | $5.12 | $4.71 | 336 |
2021-05-07 | $5.50 | $5.50 | $5.12 | $5.12 | $4.71 | 246 |
2021-05-06 | $5.11 | $5.11 | $5.11 | $5.11 | $4.70 | 283 |
2021-05-05 | $5.25 | $5.25 | $5.25 | $5.25 | $4.83 | 200 |
2021-05-04 | $5.25 | $5.25 | $5.25 | $5.25 | $4.83 | 33 |
2021-05-03 | $5.25 | $5.25 | $5.25 | $5.25 | $4.83 | 10,440 |
2021-04-30 | $5.06 | $5.06 | $5.06 | $5.06 | $4.65 | 249 |
2021-04-29 | $5.10 | $5.50 | $5.10 | $5.50 | $5.06 | 648 |
2021-04-28 | $5.25 | $5.26 | $5.25 | $5.25 | $4.83 | 13,472 |
2021-04-27 | $5.00 | $5.00 | $5.00 | $5.00 | $4.60 | 639 |
2021-04-26 | $5.10 | $5.10 | $5.10 | $5.10 | $4.69 | 700 |
2021-04-23 | $5.00 | $5.00 | $5.00 | $5.00 | $4.60 | 106 |
2021-04-22 | $5.00 | $5.00 | $5.00 | $5.00 | $4.60 | 483 |
2021-04-21 | $5.10 | $5.10 | $5.10 | $5.10 | $4.69 | 1,146 |
2021-04-20 | $5.00 | $5.00 | $5.00 | $5.00 | $4.60 | 263 |
2021-04-19 | $5.50 | $5.50 | $5.50 | $5.50 | $5.06 | 432 |
2021-04-16 | $5.00 | $5.40 | $5.00 | $5.40 | $4.96 | 1,124 |
2021-04-15 | $5.50 | $5.50 | $5.50 | $5.50 | $5.06 | 107 |
2021-04-14 | $5.00 | $5.50 | $5.00 | $5.50 | $5.06 | 1,853 |
2021-04-13 | $5.00 | $5.00 | $5.00 | $5.00 | $4.60 | 7 |
2021-04-12 | $5.00 | $5.00 | $5.00 | $5.00 | $4.60 | 62 |
2021-04-09 | $5.00 | $5.00 | $5.00 | $5.00 | $4.60 | 486 |
2021-04-08 | $5.00 | $5.00 | $5.00 | $5.00 | $4.60 | 1,882 |
2021-04-07 | $5.10 | $5.10 | $5.10 | $5.10 | $4.69 | 3,120 |
2021-04-06 | $5.25 | $5.25 | $5.20 | $5.20 | $4.78 | 788 |
2021-04-05 | $5.10 | $5.20 | $5.10 | $5.20 | $4.78 | 626 |
2021-04-01 | $5.10 | $5.20 | $5.10 | $5.15 | $4.73 | 607 |
2021-03-31 | $5.10 | $5.80 | $5.10 | $5.30 | $4.87 | 638 |
2021-03-30 | $5.10 | $5.49 | $5.10 | $5.49 | $5.05 | 1,291 |
2021-03-29 | $5.74 | $5.74 | $5.74 | $5.74 | $5.28 | 28 |
2021-03-26 | $5.80 | $5.80 | $5.74 | $5.74 | $5.28 | 420 |
2021-03-25 | $5.80 | $5.80 | $4.76 | $5.74 | $5.28 | 813 |
2021-03-24 | $5.87 | $5.87 | $5.87 | $5.87 | $5.40 | 0 |
2021-03-23 | $5.87 | $5.87 | $5.87 | $5.87 | $5.40 | 233 |
2021-03-22 | $5.88 | $5.88 | $5.88 | $5.88 | $5.41 | 271 |
2021-03-19 | $5.89 | $5.89 | $5.89 | $5.89 | $5.41 | 28 |
2021-03-18 | $5.89 | $5.89 | $5.89 | $5.89 | $5.41 | 177 |
2021-03-17 | $5.55 | $5.90 | $5.55 | $5.90 | $5.42 | 720 |
2021-03-16 | $5.55 | $5.55 | $5.55 | $5.55 | $5.10 | 6,881 |
2021-03-15 | $5.55 | $5.55 | $5.55 | $5.55 | $5.10 | 302 |
2021-03-12 | $5.63 | $5.63 | $5.55 | $5.55 | $5.10 | 3,158 |
2021-03-11 | $5.90 | $5.98 | $5.70 | $5.75 | $5.29 | 11,258 |
2021-03-10 | $5.77 | $5.80 | $5.77 | $5.80 | $5.33 | 6,559 |
2021-03-09 | $5.79 | $5.79 | $5.65 | $5.74 | $5.28 | 1,413 |
2021-03-08 | $5.60 | $5.60 | $5.55 | $5.55 | $5.10 | 5,274 |
2021-03-05 | $5.69 | $5.74 | $5.60 | $5.74 | $5.28 | 1,394 |
2021-03-04 | $5.55 | $5.70 | $5.55 | $5.70 | $5.24 | 11,214 |
2021-03-03 | $5.74 | $5.75 | $5.15 | $5.15 | $4.73 | 2,140 |
2021-03-02 | $5.00 | $5.44 | $4.55 | $5.44 | $5.00 | 8,297 |
2021-03-01 | $5.64 | $5.65 | $4.76 | $4.76 | $4.38 | 2,759 |
2021-02-26 | $5.81 | $5.81 | $4.50 | $5.75 | $5.29 | 1,107 |
2021-02-25 | $4.70 | $5.75 | $4.70 | $4.70 | $4.32 | 474 |
2021-02-24 | $5.75 | $5.75 | $4.70 | $4.70 | $4.32 | 474 |
2021-02-23 | $5.50 | $5.68 | $5.29 | $5.29 | $4.80 | 4,010 |
2021-02-22 | $5.50 | $5.50 | $5.45 | $5.45 | $4.95 | 807 |
2021-02-19 | $4.55 | $5.98 | $4.55 | $5.50 | $4.99 | 1,233 |
2021-02-18 | $4.55 | $5.99 | $4.55 | $4.55 | $4.13 | 4,199 |
2021-02-17 | $4.55 | $5.35 | $4.55 | $4.55 | $4.13 | 4,199 |
2021-02-16 | $5.39 | $5.39 | $4.55 | $4.55 | $4.13 | 3,169 |
2021-02-12 | $4.55 | $4.55 | $4.55 | $4.55 | $4.13 | 189 |
2021-02-11 | $4.75 | $4.80 | $4.75 | $4.80 | $4.36 | 2,988 |
2021-02-10 | $4.62 | $4.62 | $4.62 | $4.62 | $4.19 | 2,933 |
2021-02-09 | $4.89 | $5.10 | $4.62 | $4.62 | $4.19 | 2,933 |
2021-02-08 | $4.55 | $4.89 | $4.38 | $4.55 | $4.13 | 11,973 |
2021-02-05 | $4.76 | $4.76 | $4.76 | $4.76 | $4.32 | 202 |
2021-02-04 | $4.75 | $4.75 | $4.75 | $4.75 | $4.31 | 62 |
2021-02-03 | $4.70 | $4.80 | $4.70 | $4.75 | $4.31 | 2,354 |
2021-02-02 | $4.55 | $4.55 | $4.55 | $4.55 | $4.13 | 9,280 |
2021-02-01 | $4.55 | $5.10 | $4.55 | $4.55 | $4.13 | 5,178 |
2021-01-29 | $5.20 | $5.20 | $4.55 | $4.55 | $4.13 | 1,426 |
2021-01-28 | $4.55 | $4.65 | $4.55 | $4.65 | $4.22 | 118,163 |
2021-01-27 | $4.50 | $4.75 | $4.50 | $4.75 | $4.31 | 716 |
2021-01-26 | $5.15 | $5.25 | $4.75 | $4.75 | $4.31 | 1,295 |
2021-01-25 | $4.75 | $4.75 | $4.75 | $4.75 | $4.31 | 88 |
2021-01-22 | $4.75 | $4.75 | $4.75 | $4.75 | $4.31 | 101 |
2021-01-21 | $4.65 | $4.65 | $4.65 | $4.65 | $4.22 | 700 |
2021-01-20 | $4.55 | $5.36 | $4.55 | $4.75 | $4.31 | 8,803 |
2021-01-19 | $4.50 | $5.36 | $4.30 | $4.30 | $3.90 | 8,215 |
2021-01-15 | $4.50 | $4.75 | $4.50 | $4.50 | $4.08 | 6,909 |
2021-01-14 | $4.49 | $4.49 | $4.49 | $4.49 | $4.08 | 114 |
2021-01-13 | $5.25 | $5.37 | $4.54 | $4.54 | $4.12 | 5,022 |
2021-01-12 | $4.83 | $4.85 | $4.82 | $4.85 | $4.40 | 1,394 |
2021-01-11 | $4.83 | $4.83 | $4.80 | $4.80 | $4.36 | 636 |
2021-01-08 | $4.83 | $4.83 | $4.83 | $4.83 | $4.38 | 338 |
2021-01-07 | $4.90 | $4.98 | $4.75 | $4.75 | $4.31 | 10,533 |
2021-01-06 | $4.90 | $4.90 | $4.82 | $4.82 | $4.38 | 1,136 |
2021-01-05 | $5.15 | $5.15 | $4.75 | $4.85 | $4.40 | 6,280 |
2021-01-04 | $4.75 | $4.76 | $4.75 | $4.76 | $4.32 | 1,326 |
2020-12-31 | $4.54 | $5.00 | $4.49 | $5.00 | $4.54 | 1,464 |
2020-12-30 | $4.54 | $5.00 | $4.54 | $4.85 | $4.40 | 8,613 |
2020-12-29 | $4.94 | $5.00 | $4.80 | $4.80 | $4.36 | 6,132 |
2020-12-28 | $5.10 | $5.20 | $4.90 | $5.00 | $4.54 | 13,829 |
2020-12-24 | $5.30 | $5.30 | $5.30 | $5.30 | $4.81 | 248 |
2020-12-23 | $5.30 | $5.30 | $5.30 | $5.30 | $4.81 | 542 |
2020-12-22 | $5.30 | $5.30 | $5.20 | $5.30 | $4.81 | 724 |
2020-12-21 | $5.95 | $5.95 | $5.94 | $5.94 | $5.39 | 480 |
2020-12-18 | $5.60 | $5.60 | $5.60 | $5.60 | $5.08 | 164 |
2020-12-17 | $5.70 | $5.70 | $5.40 | $5.40 | $4.90 | 3,845 |
2020-12-16 | $5.25 | $5.95 | $5.00 | $5.00 | $4.54 | 842 |
2020-12-15 | $5.25 | $5.35 | $5.10 | $5.35 | $4.86 | 1,552 |
2020-12-14 | $5.46 | $5.46 | $5.06 | $5.06 | $4.59 | 4,132 |
2020-12-11 | $5.50 | $5.50 | $5.40 | $5.40 | $4.90 | 16,220 |
2020-12-10 | $5.52 | $5.52 | $5.50 | $5.50 | $4.99 | 1,413 |
2020-12-09 | $5.35 | $5.65 | $5.35 | $5.40 | $4.90 | 29,162 |
2020-12-08 | $5.25 | $5.95 | $5.25 | $5.35 | $4.86 | 16,444 |
2020-12-07 | $5.10 | $6.00 | $5.10 | $5.10 | $4.63 | 5,578 |
2020-12-04 | $5.05 | $5.05 | $5.05 | $5.05 | $4.58 | 61 |
2020-12-03 | $5.05 | $5.05 | $5.05 | $5.05 | $4.58 | 16 |
2020-12-02 | $5.50 | $5.50 | $4.85 | $5.05 | $4.58 | 1,067 |
2020-12-01 | $5.30 | $5.30 | $4.66 | $5.00 | $4.54 | 1,166 |
2020-11-30 | $4.64 | $5.29 | $4.64 | $5.29 | $4.80 | 1,699 |
2020-11-27 | $4.75 | $5.29 | $4.75 | $5.29 | $4.80 | 364 |
2020-11-25 | $4.65 | $4.65 | $4.65 | $4.65 | $4.22 | 164 |
2020-11-24 | $5.50 | $5.50 | $5.00 | $5.00 | $4.54 | 723 |
2020-11-23 | $5.60 | $5.60 | $4.65 | $5.50 | $4.99 | 823 |
2020-11-20 | $4.79 | $5.60 | $4.79 | $5.60 | $5.03 | 391 |
2020-11-19 | $4.60 | $5.00 | $4.60 | $5.00 | $4.49 | 657 |
2020-11-18 | $4.60 | $5.73 | $4.60 | $5.72 | $5.14 | 1,185 |
2020-11-17 | $4.53 | $5.15 | $4.53 | $4.57 | $4.10 | 4,023 |
2020-11-16 | $4.75 | $4.99 | $4.75 | $4.99 | $4.48 | 41,186 |
2020-11-13 | $4.75 | $5.00 | $4.75 | $5.00 | $4.49 | 3,851 |
2020-11-12 | $5.08 | $5.85 | $5.00 | $5.00 | $4.49 | 6,592 |
2020-11-11 | $4.02 | $4.97 | $3.85 | $4.94 | $4.44 | 42,686 |
2020-11-10 | $3.69 | $3.70 | $3.67 | $3.67 | $3.30 | 1,618 |
2020-11-09 | $3.50 | $3.50 | $3.50 | $3.50 | $3.14 | 286 |
2020-11-06 | $3.37 | $3.37 | $3.33 | $3.37 | $3.03 | 581 |
2020-11-05 | $3.70 | $3.70 | $3.70 | $3.70 | $3.32 | 188 |
2020-11-04 | $3.70 | $3.70 | $3.30 | $3.50 | $3.14 | 519 |
2020-11-03 | $3.00 | $3.50 | $3.00 | $3.50 | $3.14 | 758 |
2020-11-02 | $3.30 | $3.78 | $3.26 | $3.78 | $3.39 | 3,609 |
2020-10-30 | $3.78 | $3.78 | $3.78 | $3.78 | $3.39 | 17 |
2020-10-29 | $3.80 | $3.80 | $3.60 | $3.78 | $3.39 | 606 |
2020-10-28 | $3.50 | $3.50 | $3.50 | $3.50 | $3.14 | 725 |
2020-10-27 | $3.28 | $3.28 | $3.28 | $3.28 | $2.95 | 4 |
2020-10-26 | $3.28 | $3.28 | $3.28 | $3.28 | $2.95 | 193 |
2020-10-23 | $3.28 | $3.28 | $3.21 | $3.21 | $2.88 | 487 |
2020-10-22 | $3.24 | $3.24 | $2.80 | $3.24 | $2.91 | 593 |
2020-10-21 | $3.42 | $3.42 | $2.06 | $3.20 | $2.87 | 22,995 |
2020-10-20 | $3.46 | $3.46 | $3.46 | $3.46 | $3.11 | 280 |
2020-10-19 | $3.46 | $3.46 | $3.42 | $3.42 | $3.07 | 1,279 |
2020-10-16 | $3.36 | $3.36 | $3.36 | $3.36 | $3.02 | 46 |
2020-10-15 | $3.37 | $3.37 | $3.36 | $3.36 | $3.02 | 738 |
2020-10-14 | $3.43 | $3.43 | $3.36 | $3.36 | $3.02 | 225 |
2020-10-13 | $3.44 | $3.44 | $3.44 | $3.44 | $3.09 | 374 |
2020-10-12 | $3.48 | $3.70 | $3.48 | $3.60 | $3.23 | 1,204 |
2020-10-09 | $3.46 | $3.46 | $3.40 | $3.40 | $3.05 | 906 |
2020-10-08 | $3.50 | $3.50 | $3.36 | $3.36 | $3.02 | 977 |
2020-10-07 | $3.29 | $3.50 | $3.29 | $3.50 | $3.14 | 359 |
2020-10-06 | $4.00 | $4.00 | $3.29 | $3.29 | $2.95 | 6,499 |
2020-10-05 | $3.76 | $3.76 | $3.76 | $3.76 | $3.38 | 24 |
2020-10-02 | $3.76 | $3.76 | $3.76 | $3.76 | $3.38 | 78 |
2020-10-01 | $3.76 | $3.76 | $3.76 | $3.76 | $3.38 | 0 |
2020-09-30 | $3.76 | $3.76 | $3.76 | $3.76 | $3.38 | 539 |
2020-09-29 | $4.00 | $4.00 | $4.00 | $4.00 | $3.59 | 52 |
2020-09-28 | $4.00 | $4.00 | $4.00 | $4.00 | $3.59 | 145 |
2020-09-25 | $4.00 | $4.00 | $4.00 | $4.00 | $3.59 | 5,043 |
2020-09-24 | $4.00 | $4.00 | $4.00 | $4.00 | $3.59 | 1,029 |
2020-09-23 | $4.00 | $4.00 | $4.00 | $4.00 | $3.59 | 599 |
2020-09-22 | $4.00 | $4.00 | $4.00 | $4.00 | $3.59 | 12 |
2020-09-21 | $4.00 | $4.03 | $4.00 | $4.00 | $3.59 | 10,895 |
2020-09-18 | $4.03 | $4.03 | $4.03 | $4.03 | $3.61 | 106 |
2020-09-17 | $4.00 | $4.00 | $4.00 | $4.00 | $3.59 | 4 |
2020-09-16 | $4.00 | $4.00 | $4.00 | $4.00 | $3.59 | 162 |
2020-09-15 | $4.00 | $4.00 | $4.00 | $4.00 | $3.59 | 40 |
2020-09-14 | $4.08 | $4.08 | $4.00 | $4.00 | $3.59 | 10,007 |
2020-09-11 | $4.00 | $4.00 | $4.00 | $4.00 | $3.59 | 35,012 |
2020-09-10 | $4.25 | $4.25 | $4.00 | $4.00 | $3.59 | 10,831 |
2020-09-09 | $4.00 | $4.00 | $4.00 | $4.00 | $3.59 | 40,016 |
2020-09-08 | $3.76 | $3.76 | $3.76 | $3.76 | $3.38 | 156 |
2020-09-04 | $4.00 | $4.00 | $4.00 | $4.00 | $3.59 | 29 |
2020-09-03 | $4.00 | $4.00 | $4.00 | $4.00 | $3.59 | 303 |
2020-09-02 | $3.55 | $3.55 | $3.55 | $3.55 | $3.19 | 458 |
2020-09-01 | $3.55 | $3.55 | $3.55 | $3.55 | $3.19 | 165 |
2020-08-31 | $4.24 | $4.24 | $4.24 | $4.24 | $3.81 | 117 |
2020-08-28 | $4.00 | $4.04 | $4.00 | $4.00 | $3.59 | 1,372 |
2020-08-27 | $4.00 | $4.00 | $4.00 | $4.00 | $3.59 | 149 |
2020-08-26 | $3.98 | $4.00 | $3.98 | $4.00 | $3.59 | 2,230 |
2020-08-25 | $3.98 | $3.98 | $3.98 | $3.98 | $3.57 | 617 |
2020-08-24 | $4.00 | $4.00 | $3.95 | $4.00 | $3.54 | 2,235 |
2020-08-21 | $3.80 | $3.80 | $3.80 | $3.80 | $3.36 | 71 |
2020-08-20 | $3.80 | $3.80 | $3.80 | $3.80 | $3.36 | 5 |
2020-08-19 | $3.84 | $3.84 | $3.80 | $3.80 | $3.36 | 348 |
2020-08-18 | $4.06 | $4.06 | $4.06 | $4.06 | $3.59 | 105 |
2020-08-17 | $4.06 | $4.06 | $4.06 | $4.06 | $3.59 | 30 |
2020-08-14 | $4.06 | $4.06 | $4.06 | $4.06 | $3.59 | 4 |
2020-08-13 | $4.18 | $4.24 | $4.06 | $4.06 | $3.59 | 1,537 |
2020-08-12 | $3.66 | $3.66 | $3.66 | $3.66 | $3.24 | 13 |
2020-08-11 | $3.66 | $3.66 | $3.66 | $3.66 | $3.24 | 414 |
2020-08-10 | $3.50 | $3.50 | $3.46 | $3.46 | $3.06 | 278 |
2020-08-07 | $3.72 | $3.72 | $3.72 | $3.72 | $3.29 | 308 |
2020-08-06 | $3.78 | $3.78 | $3.78 | $3.78 | $3.34 | 154 |
2020-08-05 | $4.13 | $4.17 | $3.78 | $3.78 | $3.34 | 2,452 |
2020-08-04 | $3.50 | $3.50 | $3.50 | $3.50 | $3.10 | 17 |
2020-08-03 | $3.50 | $3.50 | $3.50 | $3.50 | $3.10 | 49 |
2020-07-31 | $3.50 | $3.50 | $3.50 | $3.50 | $3.10 | 0 |
2020-07-30 | $3.46 | $3.50 | $3.46 | $3.50 | $3.10 | 766 |
2020-07-29 | $3.45 | $3.45 | $3.45 | $3.45 | $3.05 | 100 |
2020-07-28 | $3.38 | $3.38 | $3.38 | $3.38 | $2.99 | 4 |
2020-07-27 | $3.38 | $3.38 | $3.38 | $3.38 | $2.99 | 30 |
2020-07-24 | $3.38 | $3.38 | $3.38 | $3.38 | $2.99 | 30 |
2020-07-23 | $3.50 | $3.50 | $3.38 | $3.38 | $2.99 | 3,092 |
2020-07-22 | $3.38 | $3.44 | $3.38 | $3.38 | $2.99 | 4,906 |
2020-07-21 | $3.35 | $3.35 | $3.35 | $3.35 | $2.96 | 229 |
2020-07-20 | $3.48 | $3.48 | $3.48 | $3.48 | $3.08 | 231 |
2020-07-17 | $3.48 | $3.50 | $3.48 | $3.50 | $3.10 | 2,992 |
2020-07-16 | $3.50 | $3.50 | $3.50 | $3.50 | $3.10 | 69 |
2020-07-15 | $3.56 | $3.56 | $3.48 | $3.50 | $3.10 | 9,524 |
2020-07-14 | $3.33 | $3.70 | $3.33 | $3.70 | $3.27 | 321 |
2020-07-13 | $3.79 | $3.79 | $3.55 | $3.56 | $3.15 | 1,193 |
2020-07-10 | $3.83 | $3.83 | $3.83 | $3.83 | $3.39 | 118 |
2020-07-09 | $3.83 | $3.83 | $3.79 | $3.79 | $3.35 | 1,300 |
2020-07-08 | $3.79 | $3.79 | $3.79 | $3.79 | $3.35 | 37 |
2020-07-07 | $3.79 | $3.79 | $3.79 | $3.79 | $3.35 | 163 |
2020-07-06 | $3.60 | $3.60 | $3.60 | $3.60 | $3.18 | 55 |
2020-07-02 | $3.60 | $3.60 | $3.60 | $3.60 | $3.18 | 20 |
2020-07-01 | $3.60 | $3.60 | $3.60 | $3.60 | $3.18 | 256 |
2020-06-30 | $3.55 | $3.55 | $3.55 | $3.55 | $3.14 | 7 |
2020-06-29 | $3.55 | $3.55 | $3.55 | $3.55 | $3.14 | 128 |
2020-06-26 | $3.55 | $3.55 | $3.50 | $3.55 | $3.14 | 750 |
2020-06-25 | $3.85 | $3.99 | $3.50 | $3.99 | $3.53 | 1,030 |
2020-06-24 | $3.60 | $3.60 | $3.60 | $3.60 | $3.18 | 486 |
2020-06-23 | $3.61 | $3.66 | $3.61 | $3.62 | $3.20 | 1,902 |
2020-06-22 | $3.64 | $3.64 | $3.64 | $3.64 | $3.22 | 149 |
2020-06-19 | $3.50 | $3.50 | $3.50 | $3.50 | $3.10 | 205 |
2020-06-18 | $3.59 | $3.59 | $3.59 | $3.59 | $3.18 | 171 |
2020-06-17 | $4.00 | $4.00 | $4.00 | $4.00 | $3.54 | 0 |
2020-06-16 | $4.00 | $4.00 | $4.00 | $4.00 | $3.54 | 24 |
2020-06-15 | $3.79 | $4.00 | $3.79 | $4.00 | $3.54 | 261 |
2020-06-12 | $4.00 | $4.00 | $4.00 | $4.00 | $3.54 | 98 |
2020-06-11 | $4.00 | $4.00 | $4.00 | $4.00 | $3.54 | 288 |
2020-06-10 | $4.01 | $4.01 | $4.01 | $4.01 | $3.55 | 239 |
2020-06-09 | $4.00 | $4.00 | $4.00 | $4.00 | $3.54 | 30 |
2020-06-08 | $4.20 | $4.20 | $3.99 | $4.00 | $3.54 | 824 |
2020-06-05 | $4.06 | $4.06 | $3.97 | $3.99 | $3.53 | 1,126 |
2020-06-04 | $4.00 | $4.04 | $4.00 | $4.04 | $3.57 | 1,275 |
2020-06-03 | $3.99 | $4.00 | $3.90 | $3.90 | $3.45 | 18,456 |
2020-06-02 | $3.99 | $4.15 | $3.99 | $4.15 | $3.67 | 1,902 |
2020-06-01 | $4.19 | $4.19 | $4.19 | $4.19 | $3.71 | 31 |
2020-05-29 | $3.95 | $4.19 | $3.95 | $4.19 | $3.71 | 301 |
2020-05-28 | $3.93 | $3.95 | $3.93 | $3.95 | $3.49 | 1,872 |
2020-05-27 | $4.02 | $4.02 | $4.00 | $4.00 | $3.54 | 1,570 |
2020-05-26 | $4.00 | $4.00 | $3.98 | $4.00 | $3.49 | 3,477 |
2020-05-22 | $4.00 | $4.00 | $4.00 | $4.00 | $3.49 | 351 |
2020-05-21 | $4.01 | $4.20 | $4.01 | $4.20 | $3.66 | 401 |
2020-05-20 | $3.93 | $4.01 | $3.93 | $4.00 | $3.49 | 3,813 |
2020-05-19 | $3.93 | $4.00 | $3.93 | $4.00 | $3.49 | 373 |
2020-05-18 | $3.75 | $4.01 | $3.57 | $3.92 | $3.42 | 126,679 |
2020-05-15 | $3.03 | $3.95 | $3.03 | $3.90 | $3.40 | 9,875 |
2020-05-14 | $3.61 | $3.61 | $2.90 | $3.50 | $3.05 | 11,593 |
2020-05-13 | $4.01 | $4.01 | $4.01 | $4.01 | $3.49 | 207 |
2020-05-12 | $4.01 | $4.01 | $4.01 | $4.01 | $3.49 | 250 |
2020-05-11 | $3.65 | $3.65 | $3.60 | $3.65 | $3.18 | 12,544 |
2020-05-08 | $3.65 | $3.65 | $3.65 | $3.65 | $3.18 | 195 |
2020-05-07 | $3.75 | $3.75 | $3.60 | $3.65 | $3.18 | 2,609 |
2020-05-06 | $3.90 | $3.95 | $3.90 | $3.90 | $3.40 | 2,948 |
2020-05-05 | $4.01 | $4.01 | $4.01 | $4.01 | $3.49 | 2,127 |
2020-05-04 | $4.01 | $4.01 | $4.01 | $4.01 | $3.49 | 234 |
2020-05-01 | $4.55 | $4.55 | $3.96 | $4.00 | $3.49 | 15,545 |
2020-04-30 | $4.95 | $4.95 | $4.50 | $4.50 | $3.92 | 8,823 |
2020-04-29 | $4.65 | $5.00 | $4.10 | $4.70 | $4.10 | 6,463 |
2020-04-28 | $5.09 | $5.09 | $5.00 | $5.00 | $4.36 | 203 |
2020-04-27 | $4.84 | $4.84 | $4.50 | $4.50 | $3.92 | 1,387 |
2020-04-24 | $5.10 | $5.10 | $5.10 | $5.10 | $4.44 | 150 |
2020-04-23 | $5.10 | $5.10 | $5.10 | $5.10 | $4.44 | 96 |
2020-04-22 | $5.10 | $5.10 | $5.10 | $5.10 | $4.44 | 61 |
2020-04-21 | $5.10 | $5.10 | $5.10 | $5.10 | $4.44 | 10 |
2020-04-20 | $4.03 | $5.10 | $4.03 | $5.10 | $4.44 | 460 |
2020-04-17 | $5.25 | $5.25 | $5.25 | $5.25 | $4.58 | 209 |
2020-04-16 | $4.25 | $4.85 | $4.25 | $4.85 | $4.23 | 493 |
2020-04-15 | $5.00 | $5.00 | $5.00 | $5.00 | $4.36 | 93 |
2020-04-14 | $4.48 | $5.00 | $4.03 | $5.00 | $4.36 | 444 |
2020-04-13 | $4.77 | $4.77 | $4.77 | $4.77 | $4.16 | 2 |
2020-04-09 | $4.77 | $4.77 | $4.77 | $4.77 | $4.16 | 2,498 |
2020-04-08 | $4.81 | $5.00 | $4.81 | $5.00 | $4.36 | 1,307 |
2020-04-07 | $5.00 | $5.00 | $5.00 | $5.00 | $4.36 | 6,756 |
2020-04-06 | $4.80 | $5.00 | $4.65 | $5.00 | $4.36 | 22,311 |
2020-04-03 | $4.51 | $4.51 | $4.51 | $4.51 | $3.93 | 1 |
2020-04-02 | $4.51 | $4.51 | $4.51 | $4.51 | $3.93 | 100 |
2020-04-01 | $4.75 | $4.75 | $4.75 | $4.75 | $4.14 | 65 |
2020-03-31 | $4.75 | $4.75 | $4.75 | $4.75 | $4.14 | 68 |
2020-03-30 | $4.64 | $4.75 | $4.57 | $4.75 | $4.14 | 3,616 |
2020-03-27 | $4.50 | $4.64 | $4.50 | $4.60 | $4.01 | 917 |
2020-03-26 | $4.35 | $4.45 | $4.35 | $4.45 | $3.88 | 4,141 |
2020-03-25 | $4.39 | $4.39 | $4.39 | $4.39 | $3.83 | 2,128 |
2020-03-24 | $4.45 | $4.45 | $3.90 | $4.40 | $3.83 | 2,045 |
2020-03-23 | $3.77 | $4.48 | $3.77 | $4.00 | $3.49 | 20,876 |
2020-03-20 | $4.70 | $4.70 | $3.90 | $3.90 | $3.40 | 13,736 |
2020-03-19 | $4.89 | $4.89 | $4.52 | $4.52 | $3.94 | 1,049 |
2020-03-18 | $5.49 | $5.49 | $4.44 | $4.52 | $3.94 | 13,520 |
2020-03-17 | $5.51 | $5.51 | $5.18 | $5.18 | $4.51 | 3,866 |
2020-03-16 | $5.04 | $5.50 | $4.50 | $5.00 | $4.36 | 7,034 |
2020-03-13 | $5.70 | $5.78 | $5.70 | $5.78 | $5.04 | 101,135 |
2020-03-12 | $5.30 | $5.30 | $5.25 | $5.27 | $4.59 | 2,545 |
2020-03-11 | $5.25 | $5.70 | $5.25 | $5.40 | $4.71 | 140,963 |
2020-03-10 | $5.47 | $5.55 | $5.25 | $5.55 | $4.84 | 5,538 |
2020-03-09 | $5.55 | $5.55 | $5.40 | $5.40 | $4.71 | 6,457 |
2020-03-06 | $5.69 | $5.88 | $5.55 | $5.55 | $4.84 | 27,032 |
2020-03-05 | $5.74 | $5.74 | $5.65 | $5.65 | $4.92 | 884 |
2020-03-04 | $5.65 | $5.79 | $5.60 | $5.65 | $4.92 | 1,653 |
2020-03-03 | $5.92 | $5.92 | $5.92 | $5.92 | $5.16 | 25 |
2020-03-02 | $5.79 | $5.92 | $5.79 | $5.92 | $5.16 | 1,186 |
2020-02-28 | $5.87 | $5.92 | $5.75 | $5.75 | $5.01 | 18,180 |
2020-02-27 | $5.92 | $5.92 | $5.92 | $5.92 | $5.16 | 50 |
2020-02-26 | $5.90 | $5.92 | $5.75 | $5.92 | $5.16 | 10,914 |
2020-02-25 | $5.97 | $6.00 | $5.96 | $5.96 | $5.05 | 1,508 |
2020-02-24 | $5.94 | $5.98 | $5.92 | $5.93 | $5.02 | 3,268 |
2020-02-21 | $5.98 | $5.98 | $5.98 | $5.98 | $5.07 | 4,820 |
2020-02-20 | $6.00 | $6.00 | $6.00 | $6.00 | $5.08 | 34,546 |
2020-02-19 | $5.98 | $6.00 | $5.98 | $6.00 | $5.08 | 2,737 |
2020-02-18 | $5.96 | $6.00 | $5.96 | $6.00 | $5.08 | 1,289 |
2020-02-14 | $5.92 | $6.00 | $5.92 | $5.98 | $5.07 | 1,140 |
2020-02-13 | $6.00 | $6.00 | $6.00 | $6.00 | $5.08 | 577 |
2020-02-12 | $6.00 | $6.00 | $6.00 | $6.00 | $5.08 | 701 |
2020-02-11 | $6.01 | $6.02 | $5.96 | $6.00 | $5.08 | 25,645 |
2020-02-10 | $5.94 | $6.02 | $5.94 | $6.02 | $5.10 | 836 |
2020-02-07 | $5.94 | $5.94 | $5.94 | $5.94 | $5.03 | 269 |
2020-02-06 | $5.98 | $5.98 | $5.98 | $5.98 | $5.07 | 23 |
2020-02-05 | $5.98 | $5.98 | $5.98 | $5.98 | $5.07 | 199 |
2020-02-04 | $5.95 | $5.95 | $5.95 | $5.95 | $5.04 | 253 |
2020-02-03 | $5.93 | $5.97 | $5.93 | $5.97 | $5.06 | 331 |
2020-01-31 | $5.92 | $5.92 | $5.92 | $5.92 | $5.02 | 73 |
2020-01-30 | $5.94 | $5.94 | $5.92 | $5.92 | $5.02 | 690 |
2020-01-29 | $5.91 | $5.91 | $5.91 | $5.91 | $5.01 | 153 |
2020-01-28 | $5.91 | $5.91 | $5.91 | $5.91 | $5.01 | 311 |
2020-01-27 | $6.00 | $6.00 | $6.00 | $6.00 | $5.08 | 0 |
2020-01-24 | $6.00 | $6.00 | $6.00 | $6.00 | $5.08 | 3 |
2020-01-23 | $6.00 | $6.00 | $6.00 | $6.00 | $5.08 | 122 |
2020-01-22 | $6.00 | $6.00 | $5.91 | $5.91 | $5.01 | 1,461 |
2020-01-21 | $6.00 | $6.00 | $6.00 | $6.00 | $5.08 | 2,038 |
2020-01-17 | $5.91 | $5.91 | $5.91 | $5.91 | $5.01 | 1,560 |
2020-01-16 | $5.99 | $5.99 | $5.99 | $5.99 | $5.07 | 237 |
2020-01-15 | $5.99 | $5.99 | $5.99 | $5.99 | $5.07 | 100 |
2020-01-14 | $5.98 | $5.98 | $5.98 | $5.98 | $5.07 | 107 |
2020-01-13 | $5.91 | $5.91 | $5.91 | $5.91 | $5.01 | 350 |
2020-01-10 | $5.94 | $5.95 | $5.94 | $5.95 | $5.04 | 3,340 |
2020-01-09 | $6.00 | $6.00 | $5.95 | $5.95 | $5.04 | 258 |
2020-01-08 | $6.00 | $6.00 | $6.00 | $6.00 | $5.08 | 42 |
2020-01-07 | $5.98 | $6.01 | $5.98 | $6.00 | $5.08 | 11,047 |
2020-01-06 | $5.98 | $6.00 | $5.96 | $5.98 | $5.07 | 3,056 |
2020-01-03 | $5.92 | $6.00 | $5.91 | $5.91 | $5.01 | 2,212 |
2020-01-02 | $5.99 | $6.00 | $5.99 | $6.00 | $5.08 | 677 |
2019-12-31 | $5.99 | $5.99 | $5.99 | $5.99 | $5.07 | 491 |
2019-12-30 | $6.00 | $6.00 | $5.95 | $5.95 | $5.04 | 2,557 |
2019-12-27 | $6.00 | $6.00 | $6.00 | $6.00 | $5.08 | 11,114 |
2019-12-26 | $6.01 | $6.01 | $6.00 | $6.00 | $5.08 | 3,603 |
2019-12-24 | $6.00 | $6.03 | $6.00 | $6.03 | $5.11 | 5,234 |
2019-12-23 | $6.02 | $6.02 | $5.91 | $6.00 | $5.08 | 55,679 |
2019-12-20 | $6.00 | $6.02 | $6.00 | $6.00 | $5.08 | 26,128 |
2019-12-19 | $5.90 | $5.90 | $5.90 | $5.90 | $5.00 | 129 |
2019-12-18 | $6.00 | $6.00 | $6.00 | $6.00 | $5.08 | 43 |
2019-12-17 | $6.04 | $6.04 | $6.00 | $6.00 | $5.08 | 2,001 |
2019-12-16 | $6.04 | $6.04 | $6.00 | $6.00 | $5.08 | 94,054 |
2019-12-13 | $5.99 | $6.00 | $5.99 | $6.00 | $5.08 | 660 |
2019-12-12 | $6.00 | $6.04 | $6.00 | $6.00 | $5.08 | 11,731 |
2019-12-11 | $6.00 | $6.01 | $6.00 | $6.00 | $5.08 | 16,385 |
2019-12-10 | $6.00 | $6.01 | $5.99 | $5.99 | $5.07 | 22,178 |
2019-12-09 | $6.00 | $6.00 | $5.97 | $6.00 | $5.08 | 19,002 |
2019-12-06 | $6.00 | $6.00 | $6.00 | $6.00 | $5.08 | 142 |
2019-12-05 | $5.81 | $5.81 | $5.81 | $5.81 | $4.92 | 1 |
2019-12-04 | $5.81 | $5.81 | $5.81 | $5.81 | $4.92 | 131 |
2019-12-03 | $6.00 | $6.00 | $5.95 | $5.95 | $5.04 | 840 |
2019-12-02 | $5.92 | $5.92 | $5.70 | $5.90 | $5.00 | 17,013 |
2019-11-29 | $5.95 | $6.00 | $5.80 | $6.00 | $5.08 | 24,704 |
2019-11-27 | $6.00 | $6.00 | $5.88 | $5.90 | $4.86 | 9,418 |
2019-11-26 | $6.00 | $6.01 | $6.00 | $6.00 | $4.94 | 4,749 |
2019-11-25 | $5.99 | $5.99 | $5.95 | $5.95 | $4.90 | 16,099 |
2019-11-22 | $6.00 | $6.00 | $6.00 | $6.00 | $4.94 | 561 |
2019-11-21 | $6.00 | $6.00 | $6.00 | $6.00 | $4.94 | 111 |
2019-11-20 | $6.00 | $6.00 | $6.00 | $6.00 | $4.94 | 56 |
2019-11-19 | $6.00 | $6.00 | $6.00 | $6.00 | $4.94 | 156 |
2019-11-18 | $6.00 | $6.00 | $6.00 | $6.00 | $4.94 | 196 |
2019-11-15 | $6.00 | $6.00 | $6.00 | $6.00 | $4.94 | 1,033 |
2019-11-14 | $5.90 | $6.00 | $5.88 | $6.00 | $4.94 | 705 |
2019-11-13 | $6.00 | $6.02 | $6.00 | $6.00 | $4.94 | 1,062 |
2019-11-12 | $5.96 | $6.00 | $5.96 | $6.00 | $4.94 | 1,562 |
2019-11-11 | $6.00 | $6.00 | $6.00 | $6.00 | $4.94 | 57 |
2019-11-08 | $6.00 | $6.00 | $6.00 | $6.00 | $4.94 | 129 |
2019-11-07 | $5.95 | $6.00 | $5.80 | $5.82 | $4.79 | 3,137 |
2019-11-06 | $6.00 | $6.00 | $6.00 | $6.00 | $4.94 | 100 |
2019-11-05 | $6.00 | $6.00 | $5.96 | $6.00 | $4.94 | 418 |
2019-11-04 | $5.90 | $6.00 | $5.90 | $6.00 | $4.94 | 836 |
2019-11-01 | $6.00 | $6.00 | $5.85 | $6.00 | $4.94 | 3,742 |
2019-10-31 | $5.93 | $6.05 | $5.91 | $6.00 | $4.94 | 4,523 |
2019-10-30 | $5.98 | $5.98 | $5.93 | $5.93 | $4.89 | 997 |
2019-10-29 | $6.00 | $6.00 | $5.93 | $6.00 | $4.94 | 1,205 |
2019-10-28 | $6.05 | $6.05 | $6.05 | $6.05 | $4.98 | 161 |
2019-10-25 | $5.97 | $5.97 | $5.95 | $5.95 | $4.90 | 2,860 |
2019-10-24 | $5.95 | $5.95 | $5.95 | $5.95 | $4.90 | 901 |
2019-10-23 | $5.90 | $5.90 | $5.90 | $5.90 | $4.86 | 163 |
2019-10-22 | $6.00 | $6.00 | $6.00 | $6.00 | $4.94 | 130 |
2019-10-21 | $5.98 | $5.98 | $5.98 | $5.98 | $4.93 | 327 |
2019-10-18 | $6.00 | $6.00 | $6.00 | $6.00 | $4.94 | 100 |
2019-10-17 | $6.10 | $6.10 | $6.00 | $6.00 | $4.94 | 5,100 |
2019-10-16 | $5.99 | $5.99 | $5.99 | $5.99 | $4.93 | 65 |
2019-10-15 | $6.04 | $6.05 | $5.99 | $5.99 | $4.93 | 1,630 |
2019-10-14 | $5.90 | $6.00 | $5.90 | $6.00 | $4.94 | 2,409 |
2019-10-11 | $6.00 | $6.00 | $5.90 | $5.90 | $4.86 | 1,810 |
2019-10-10 | $6.10 | $6.10 | $6.10 | $6.10 | $5.03 | 215 |
2019-10-09 | $5.87 | $6.00 | $5.80 | $6.00 | $4.94 | 1,515 |
2019-10-08 | $5.90 | $6.00 | $5.90 | $6.00 | $4.94 | 1,206 |
2019-10-07 | $5.92 | $5.92 | $5.92 | $5.92 | $4.88 | 4 |
2019-10-04 | $5.92 | $5.92 | $5.92 | $5.92 | $4.88 | 54 |
2019-10-03 | $5.85 | $5.95 | $5.85 | $5.92 | $4.88 | 1,082 |
2019-10-02 | $5.90 | $6.04 | $5.85 | $6.00 | $4.94 | 3,189 |
2019-10-01 | $6.10 | $6.10 | $6.00 | $6.00 | $4.94 | 19,094 |
2019-09-30 | $6.00 | $6.10 | $6.00 | $6.10 | $5.03 | 1,396 |
2019-09-27 | $6.04 | $6.04 | $6.00 | $6.00 | $4.94 | 3,150 |
2019-09-26 | $6.00 | $6.04 | $6.00 | $6.00 | $4.94 | 1,651 |
2019-09-25 | $5.99 | $5.99 | $5.99 | $5.99 | $4.93 | 3 |
2019-09-24 | $6.10 | $6.10 | $5.86 | $5.99 | $4.93 | 1,022 |
2019-09-23 | $6.10 | $6.50 | $5.95 | $6.10 | $5.03 | 9,863 |
2019-09-20 | $6.10 | $6.10 | $6.00 | $6.00 | $4.94 | 1,267 |
2019-09-19 | $6.10 | $6.10 | $6.10 | $6.10 | $5.03 | 662 |
2019-09-18 | $5.95 | $5.99 | $5.95 | $5.99 | $4.93 | 2,025 |
2019-09-17 | $5.82 | $6.06 | $5.82 | $5.99 | $4.93 | 14,375 |
2019-09-16 | $6.05 | $6.08 | $6.00 | $6.02 | $4.96 | 24,281 |
2019-09-13 | $5.79 | $6.04 | $5.77 | $6.01 | $4.95 | 23,660 |
2019-09-12 | $5.71 | $5.71 | $5.71 | $5.71 | $4.70 | 93 |
2019-09-11 | $5.81 | $5.81 | $5.70 | $5.71 | $4.70 | 8,482 |
2019-09-10 | $5.99 | $5.99 | $5.99 | $5.99 | $4.93 | 94 |
2019-09-09 | $5.99 | $5.99 | $5.99 | $5.99 | $4.93 | 2,026 |
2019-09-06 | $5.77 | $6.00 | $5.77 | $6.00 | $4.94 | 217 |
2019-09-05 | $6.00 | $6.50 | $5.77 | $5.77 | $4.75 | 2,819 |
2019-09-04 | $6.04 | $6.06 | $5.72 | $5.99 | $4.79 | 10,860 |
2019-09-03 | $6.05 | $7.00 | $5.96 | $6.00 | $4.80 | 18,940 |
2019-08-30 | $6.04 | $6.29 | $6.00 | $6.01 | $4.81 | 25,296 |
2019-08-29 | $6.09 | $6.28 | $6.00 | $6.00 | $4.80 | 28,801 |
2019-08-28 | $6.26 | $6.26 | $6.00 | $6.00 | $4.80 | 34,885 |
2019-08-27 | $6.01 | $6.25 | $5.90 | $6.25 | $5.00 | 24,966 |
2019-08-26 | $6.25 | $6.29 | $6.00 | $6.02 | $4.82 | 24,854 |
2019-08-23 | $5.96 | $6.20 | $5.96 | $6.00 | $4.80 | 2,310 |
2019-08-22 | $5.93 | $6.21 | $5.93 | $6.10 | $4.88 | 5,954 |
2019-08-21 | $5.90 | $5.94 | $5.90 | $5.94 | $4.75 | 1,720 |
2019-08-20 | $5.94 | $5.94 | $5.94 | $5.94 | $4.75 | 47 |
2019-08-19 | $5.94 | $5.94 | $5.94 | $5.94 | $4.75 | 5 |
2019-08-16 | $5.94 | $5.94 | $5.94 | $5.94 | $4.75 | 713 |
2019-08-15 | $5.70 | $5.94 | $5.70 | $5.94 | $4.75 | 600 |
2019-08-14 | $5.94 | $5.94 | $5.94 | $5.94 | $4.75 | 25 |
2019-08-13 | $5.94 | $5.94 | $5.94 | $5.94 | $4.75 | 133 |
2019-08-12 | $5.94 | $5.98 | $5.94 | $5.98 | $4.79 | 1,004 |
2019-08-09 | $5.70 | $5.70 | $5.70 | $5.70 | $4.56 | 1 |
2019-08-08 | $5.70 | $5.70 | $5.70 | $5.70 | $4.56 | 487 |
2019-08-07 | $5.94 | $5.98 | $5.84 | $5.98 | $4.79 | 1,015 |
2019-08-06 | $5.98 | $5.98 | $5.98 | $5.98 | $4.79 | 237 |
2019-08-05 | $5.96 | $5.96 | $5.96 | $5.96 | $4.77 | 92 |
2019-08-02 | $5.96 | $5.96 | $5.96 | $5.96 | $4.77 | 1,400 |
2019-08-01 | $5.96 | $5.96 | $5.96 | $5.96 | $4.77 | 1,400 |
2019-07-31 | $5.96 | $5.96 | $5.96 | $5.96 | $4.77 | 101 |
2019-07-30 | $5.82 | $5.82 | $5.82 | $5.82 | $4.66 | 1,413 |
2019-07-29 | $5.96 | $5.96 | $5.96 | $5.96 | $4.77 | 202 |
2019-07-26 | $5.70 | $5.70 | $5.70 | $5.70 | $4.56 | 7,012 |
2019-07-25 | $5.71 | $5.71 | $5.70 | $5.70 | $4.56 | 627 |
2019-07-24 | $5.70 | $5.70 | $5.70 | $5.70 | $4.56 | 91 |
2019-07-23 | $5.70 | $5.70 | $5.70 | $5.70 | $4.56 | 509 |
2019-07-22 | $5.98 | $5.98 | $5.70 | $5.70 | $4.56 | 701 |
2019-07-19 | $5.70 | $5.70 | $5.70 | $5.70 | $4.56 | 379 |
2019-07-18 | $5.75 | $5.75 | $5.70 | $5.70 | $4.56 | 520 |
2019-07-17 | $5.80 | $5.80 | $5.80 | $5.80 | $4.64 | 28 |
2019-07-16 | $5.80 | $5.80 | $5.80 | $5.80 | $4.64 | 1,076 |
2019-07-15 | $5.73 | $5.75 | $5.70 | $5.75 | $4.60 | 1,349 |
2019-07-12 | $5.70 | $5.70 | $5.70 | $5.70 | $4.56 | 221 |
2019-07-11 | $5.98 | $5.98 | $5.98 | $5.98 | $4.79 | 100 |
2019-07-10 | $5.75 | $5.92 | $5.75 | $5.92 | $4.74 | 513 |
2019-07-09 | $5.69 | $5.69 | $5.69 | $5.69 | $4.55 | 55 |
2019-07-08 | $5.90 | $5.94 | $5.69 | $5.69 | $4.55 | 1,102 |
2019-07-05 | $5.90 | $5.90 | $5.44 | $5.44 | $4.35 | 510 |
2019-07-03 | $5.90 | $5.90 | $5.90 | $5.90 | $4.72 | 71 |
2019-07-02 | $5.90 | $5.90 | $5.90 | $5.90 | $4.72 | 212 |
2019-07-01 | $5.88 | $5.88 | $5.88 | $5.88 | $4.71 | 907 |
2019-06-28 | $5.88 | $5.88 | $5.40 | $5.86 | $4.69 | 1,700 |
2019-06-27 | $5.88 | $5.88 | $5.88 | $5.88 | $4.71 | 16 |
2019-06-26 | $5.88 | $5.88 | $5.88 | $5.88 | $4.71 | 40 |
2019-06-25 | $5.88 | $5.88 | $5.88 | $5.88 | $4.71 | 1,605 |
2019-06-24 | $5.88 | $5.88 | $5.88 | $5.88 | $4.71 | 1,701 |
2019-06-21 | $5.88 | $5.88 | $5.88 | $5.88 | $4.71 | 174 |
2019-06-20 | $5.78 | $5.78 | $5.78 | $5.78 | $4.63 | 176 |
2019-06-19 | $5.78 | $5.78 | $5.78 | $5.78 | $4.63 | 12 |
2019-06-18 | $5.78 | $5.78 | $5.78 | $5.78 | $4.63 | 43 |
2019-06-17 | $5.78 | $5.78 | $5.78 | $5.78 | $4.63 | 33 |
2019-06-14 | $5.78 | $5.78 | $5.78 | $5.78 | $4.63 | 17 |
2019-06-13 | $5.78 | $5.78 | $5.78 | $5.78 | $4.63 | 6 |
2019-06-12 | $5.69 | $5.78 | $5.40 | $5.78 | $4.63 | 3,033 |
2019-06-11 | $5.61 | $5.61 | $5.61 | $5.61 | $4.49 | 44 |
2019-06-10 | $5.70 | $5.70 | $5.40 | $5.61 | $4.49 | 7,504 |
2019-06-07 | $5.84 | $5.88 | $5.84 | $5.88 | $4.71 | 2,047 |
2019-06-06 | $5.88 | $5.88 | $5.88 | $5.88 | $4.71 | 0 |
2019-06-05 | $5.88 | $5.88 | $5.88 | $5.88 | $4.71 | 15 |
2019-06-04 | $5.80 | $5.88 | $5.80 | $5.88 | $4.71 | 810 |
2019-06-03 | $5.88 | $5.88 | $5.88 | $5.88 | $4.71 | 400 |
2019-05-31 | $5.90 | $5.90 | $5.90 | $5.90 | $4.72 | 5 |
2019-05-30 | $5.95 | $5.95 | $5.90 | $5.90 | $4.72 | 608 |
2019-05-29 | $5.78 | $5.78 | $5.78 | $5.78 | $4.62 | 74 |
2019-05-28 | $5.90 | $5.90 | $5.90 | $5.90 | $4.62 | 40 |
2019-05-24 | $5.90 | $5.90 | $5.90 | $5.90 | $4.62 | 26 |
2019-05-23 | $6.00 | $6.00 | $5.90 | $5.90 | $4.62 | 1,223 |
2019-05-22 | $6.00 | $6.00 | $6.00 | $6.00 | $4.70 | 1 |
2019-05-21 | $5.99 | $6.00 | $5.99 | $6.00 | $4.70 | 1,112 |
2019-05-20 | $6.04 | $6.04 | $6.00 | $6.00 | $4.70 | 302 |
2019-05-17 | $6.00 | $6.00 | $6.00 | $6.00 | $4.70 | 607 |
2019-05-16 | $5.95 | $6.00 | $5.95 | $6.00 | $4.70 | 618 |
2019-05-15 | $5.76 | $6.17 | $5.72 | $6.17 | $4.83 | 376 |
2019-05-14 | $5.99 | $5.99 | $5.72 | $5.96 | $4.67 | 1,097 |
2019-05-13 | $5.99 | $5.99 | $5.99 | $5.99 | $4.69 | 87 |
2019-05-10 | $5.99 | $5.99 | $5.99 | $5.99 | $4.69 | 6 |
2019-05-09 | $5.98 | $5.99 | $5.98 | $5.99 | $4.69 | 563 |
2019-05-08 | $5.71 | $5.99 | $5.71 | $5.99 | $4.69 | 755 |
2019-05-07 | $5.90 | $5.90 | $5.90 | $5.90 | $4.62 | 0 |
2019-05-06 | $5.90 | $5.90 | $5.90 | $5.90 | $4.62 | 101 |
2019-05-03 | $5.85 | $5.90 | $5.85 | $5.90 | $4.62 | 500 |
2019-05-02 | $5.90 | $5.90 | $5.90 | $5.90 | $4.62 | 100 |
2019-05-01 | $5.99 | $5.99 | $5.99 | $5.99 | $4.69 | 0 |
2019-04-30 | $5.99 | $5.99 | $5.99 | $5.99 | $4.69 | 202 |
2019-04-29 | $5.70 | $5.71 | $5.70 | $5.71 | $4.47 | 575 |
2019-04-26 | $5.75 | $5.95 | $5.73 | $5.95 | $4.66 | 1,866 |
2019-04-25 | $5.80 | $5.80 | $5.70 | $5.70 | $4.46 | 855 |
2019-04-24 | $5.95 | $5.95 | $5.95 | $5.95 | $4.66 | 23 |
2019-04-23 | $5.84 | $5.95 | $5.80 | $5.95 | $4.66 | 772 |
2019-04-22 | $5.58 | $5.70 | $5.58 | $5.66 | $4.43 | 3,913 |
2019-04-18 | $5.96 | $6.27 | $5.67 | $5.67 | $4.44 | 6,695 |
2019-04-17 | $5.68 | $5.70 | $5.68 | $5.70 | $4.46 | 744 |
2019-04-16 | $5.66 | $5.66 | $5.66 | $5.66 | $4.43 | 947 |
2019-04-15 | $6.00 | $6.00 | $6.00 | $6.00 | $4.70 | 35 |
2019-04-12 | $5.62 | $6.00 | $5.62 | $6.00 | $4.70 | 5,004 |
2019-04-11 | $5.80 | $5.80 | $5.80 | $5.80 | $4.54 | 0 |
2019-04-10 | $5.80 | $5.80 | $5.80 | $5.80 | $4.54 | 6 |
2019-04-09 | $5.80 | $5.80 | $5.80 | $5.80 | $4.54 | 0 |
2019-04-08 | $5.80 | $5.80 | $5.80 | $5.80 | $4.54 | 363 |
2019-04-05 | $5.90 | $5.90 | $5.90 | $5.90 | $4.62 | 281 |
2019-04-04 | $5.80 | $5.90 | $5.76 | $5.90 | $4.62 | 2,812 |
2019-04-03 | $5.90 | $5.90 | $5.90 | $5.90 | $4.62 | 575 |
2019-04-02 | $5.95 | $5.95 | $5.90 | $5.90 | $4.62 | 917 |
2019-04-01 | $6.00 | $6.00 | $6.00 | $6.00 | $4.70 | 29 |
2019-03-29 | $6.00 | $6.00 | $6.00 | $6.00 | $4.70 | 12 |
2019-03-28 | $6.00 | $6.00 | $6.00 | $6.00 | $4.70 | 22 |
2019-03-27 | $6.00 | $6.00 | $6.00 | $6.00 | $4.70 | 1,721 |
2019-03-26 | $6.00 | $6.00 | $6.00 | $6.00 | $4.70 | 4 |
2019-03-25 | $6.00 | $6.00 | $6.00 | $6.00 | $4.70 | 1,258 |
2019-03-22 | $5.90 | $5.99 | $5.76 | $5.99 | $4.69 | 1,294 |
2019-03-21 | $6.00 | $6.00 | $6.00 | $6.00 | $4.70 | 261 |
2019-03-20 | $6.05 | $6.05 | $6.05 | $6.05 | $4.74 | 281 |
2019-03-19 | $6.00 | $6.00 | $6.00 | $6.00 | $4.70 | 348 |
2019-03-18 | $6.00 | $6.00 | $6.00 | $6.00 | $4.70 | 61 |
2019-03-15 | $6.00 | $6.00 | $6.00 | $6.00 | $4.70 | 1,151 |
2019-03-14 | $6.00 | $6.00 | $6.00 | $6.00 | $4.70 | 8 |
2019-03-13 | $5.90 | $6.00 | $5.90 | $6.00 | $4.70 | 2,811 |
2019-03-12 | $5.89 | $6.26 | $5.77 | $6.00 | $4.70 | 3,660 |
2019-03-11 | $5.87 | $5.87 | $5.86 | $5.87 | $4.60 | 1,577 |
2019-03-08 | $5.60 | $5.77 | $5.55 | $5.70 | $4.46 | 9,308 |
2019-03-07 | $5.75 | $5.87 | $5.70 | $5.75 | $4.50 | 6,120 |
2019-03-06 | $5.90 | $5.90 | $5.75 | $5.75 | $4.50 | 5,127 |
2019-03-05 | $5.85 | $5.95 | $5.85 | $5.95 | $4.66 | 770 |
2019-03-04 | $5.81 | $5.95 | $5.81 | $5.95 | $4.66 | 6,339 |
2019-03-01 | $5.65 | $6.00 | $5.65 | $5.95 | $4.66 | 9,042 |
2019-02-28 | $5.65 | $6.29 | $5.65 | $5.70 | $4.46 | 10,385 |
2019-02-27 | $5.70 | $5.70 | $5.52 | $5.52 | $4.32 | 2,700 |
2019-02-26 | $5.55 | $5.75 | $5.50 | $5.70 | $4.46 | 7,861 |
2019-02-25 | $5.50 | $5.79 | $5.50 | $5.55 | $4.35 | 5,457 |
2019-02-22 | $5.80 | $5.80 | $5.51 | $5.80 | $4.54 | 5,904 |
2019-02-21 | $5.90 | $5.90 | $5.90 | $5.90 | $4.52 | 72 |
2019-02-20 | $6.00 | $6.28 | $5.71 | $5.90 | $4.52 | 17,258 |
2019-02-19 | $5.50 | $6.30 | $5.49 | $5.60 | $4.29 | 9,232 |
2019-02-15 | $6.03 | $6.25 | $5.58 | $5.60 | $4.29 | 5,936 |
2019-02-14 | $5.95 | $6.43 | $5.95 | $6.25 | $4.79 | 1,391 |
2019-02-13 | $5.95 | $5.95 | $5.95 | $5.95 | $4.56 | 548 |
2019-02-12 | $5.45 | $5.95 | $5.45 | $5.95 | $4.56 | 285 |
2019-02-11 | $5.70 | $5.70 | $5.41 | $5.50 | $4.22 | 16,984 |
2019-02-08 | $5.75 | $5.75 | $5.70 | $5.70 | $4.37 | 6,950 |
2019-02-07 | $6.00 | $6.00 | $5.60 | $5.70 | $4.37 | 18,202 |
2019-02-06 | $6.05 | $6.05 | $6.00 | $6.00 | $4.60 | 5,659 |
2019-02-05 | $6.00 | $6.00 | $6.00 | $6.00 | $4.60 | 5,100 |
2019-02-04 | $5.95 | $5.95 | $5.90 | $5.90 | $4.52 | 5,017 |
2019-02-01 | $5.90 | $5.90 | $5.90 | $5.90 | $4.52 | 4,020 |
2019-01-31 | $5.60 | $6.47 | $5.55 | $6.45 | $4.95 | 7,646 |
2019-01-30 | $5.50 | $5.70 | $5.50 | $5.55 | $4.26 | 7,100 |
2019-01-29 | $5.70 | $5.70 | $5.70 | $5.70 | $4.37 | 49 |
2019-01-28 | $5.75 | $5.75 | $5.70 | $5.70 | $4.37 | 6,559 |
2019-01-25 | $6.00 | $6.00 | $5.75 | $6.00 | $4.60 | 1,200 |
2019-01-24 | $6.16 | $6.16 | $5.80 | $5.80 | $4.45 | 501 |
2019-01-23 | $5.85 | $5.85 | $5.85 | $5.85 | $4.49 | 70 |
2019-01-22 | $5.90 | $5.90 | $5.85 | $5.85 | $4.49 | 5,220 |
2019-01-18 | $5.75 | $5.90 | $5.70 | $5.90 | $4.52 | 12,675 |
2019-01-17 | $5.98 | $5.98 | $5.95 | $5.95 | $4.56 | 202 |
2019-01-16 | $6.00 | $6.10 | $6.00 | $6.10 | $4.68 | 241 |
2019-01-15 | $6.00 | $6.00 | $6.00 | $6.00 | $4.60 | 13 |
2019-01-14 | $6.00 | $6.00 | $6.00 | $6.00 | $4.60 | 1,600 |
2019-01-11 | $6.10 | $6.10 | $6.10 | $6.10 | $4.68 | 265 |
2019-01-10 | $6.15 | $6.15 | $6.15 | $6.15 | $4.72 | 10 |
2019-01-09 | $6.15 | $6.15 | $6.15 | $6.15 | $4.72 | 124 |
2019-01-08 | $6.40 | $6.40 | $6.40 | $6.40 | $4.91 | 1 |
2019-01-07 | $6.40 | $6.40 | $6.40 | $6.40 | $4.91 | 892 |
2019-01-04 | $6.60 | $6.60 | $6.60 | $6.60 | $5.06 | 8 |
2019-01-03 | $6.60 | $6.60 | $6.60 | $6.60 | $5.06 | 100 |
2019-01-02 | $6.60 | $6.60 | $6.60 | $6.60 | $5.06 | 531 |
2018-12-31 | $6.70 | $6.70 | $6.70 | $6.70 | $5.14 | 1,094 |
2018-12-28 | $6.05 | $6.38 | $6.01 | $6.01 | $4.61 | 480 |
2018-12-27 | $6.10 | $6.10 | $6.00 | $6.01 | $4.61 | 203,916 |
2018-12-26 | $6.00 | $6.00 | $6.00 | $6.00 | $4.60 | 701 |
2018-12-24 | $5.70 | $6.00 | $5.30 | $6.00 | $4.60 | 13,624 |
2018-12-21 | $6.05 | $6.20 | $5.85 | $6.20 | $4.75 | 3,102 |
2018-12-20 | $6.10 | $6.10 | $6.05 | $6.05 | $4.64 | 809 |
2018-12-19 | $6.00 | $6.50 | $6.00 | $6.10 | $4.68 | 890 |
2018-12-18 | $6.60 | $6.60 | $6.30 | $6.30 | $4.83 | 404 |
2018-12-17 | $6.25 | $6.70 | $6.25 | $6.70 | $5.14 | 387 |
2018-12-14 | $6.35 | $6.35 | $6.35 | $6.35 | $4.87 | 10 |
2018-12-13 | $6.35 | $6.35 | $6.35 | $6.35 | $4.87 | 1,147 |
2018-12-12 | $6.45 | $6.45 | $6.35 | $6.35 | $4.87 | 1,060 |
2018-12-11 | $6.20 | $6.20 | $6.20 | $6.20 | $4.75 | 917 |
2018-12-10 | $6.20 | $6.20 | $6.20 | $6.20 | $4.75 | 292 |
2018-12-07 | $6.20 | $6.20 | $6.20 | $6.20 | $4.75 | 386 |
2018-12-06 | $6.15 | $6.15 | $6.00 | $6.15 | $4.72 | 9,168 |
2018-12-04 | $6.65 | $6.65 | $6.05 | $6.15 | $4.72 | 1,957 |
2018-12-03 | $6.73 | $6.73 | $6.05 | $6.60 | $5.06 | 1,445 |
2018-11-30 | $6.73 | $6.90 | $6.73 | $6.73 | $5.16 | 8,018 |
2018-11-29 | $6.73 | $6.73 | $6.73 | $6.73 | $5.16 | 30 |
2018-11-28 | $6.73 | $6.73 | $6.72 | $6.73 | $5.16 | 4,795 |
2018-11-27 | $6.26 | $6.76 | $6.05 | $6.75 | $5.18 | 2,724 |
2018-11-26 | $6.95 | $6.95 | $6.95 | $6.95 | $5.33 | 203 |
2018-11-21 | $6.50 | $6.85 | $6.02 | $6.85 | $5.25 | 1,360 |
2018-11-20 | $6.85 | $6.85 | $6.80 | $6.85 | $5.25 | 1,558 |
2018-11-19 | $6.90 | $6.90 | $6.90 | $6.90 | $5.29 | 4,809 |
2018-11-16 | $6.36 | $7.10 | $6.36 | $6.36 | $4.88 | 606 |
2018-11-15 | $6.35 | $7.15 | $6.35 | $7.10 | $5.44 | 1,138 |
2018-11-14 | $6.85 | $6.85 | $6.85 | $6.85 | $5.25 | 500 |
2018-11-13 | $6.90 | $6.90 | $6.90 | $6.90 | $5.29 | 12 |
2018-11-12 | $6.85 | $7.25 | $6.35 | $6.90 | $5.29 | 855 |
2018-11-09 | $7.00 | $7.00 | $7.00 | $7.00 | $5.37 | 1,806 |
2018-11-08 | $7.00 | $7.00 | $7.00 | $7.00 | $5.37 | 114 |
2018-11-07 | $7.00 | $7.00 | $7.00 | $7.00 | $5.37 | 138 |
2018-11-06 | $7.00 | $7.05 | $7.00 | $7.00 | $5.37 | 2,304 |
2018-11-05 | $6.65 | $7.00 | $6.65 | $7.00 | $5.37 | 3,820 |
2018-11-02 | $6.65 | $6.65 | $6.65 | $6.65 | $5.10 | 10,014 |
2018-11-01 | $6.65 | $6.65 | $6.65 | $6.65 | $5.10 | 743 |
2018-10-31 | $6.90 | $7.00 | $6.85 | $6.85 | $5.25 | 3,105 |
2018-10-30 | $6.35 | $6.35 | $6.35 | $6.35 | $4.87 | 295 |
2018-10-29 | $6.00 | $6.85 | $4.30 | $6.43 | $4.93 | 11,451 |
2018-10-26 | $6.60 | $6.60 | $6.60 | $6.60 | $5.06 | 123 |
2018-10-25 | $6.80 | $6.80 | $6.80 | $6.80 | $5.21 | 241 |
2018-10-24 | $6.55 | $6.55 | $6.55 | $6.55 | $5.02 | 3,826 |
2018-10-23 | $6.65 | $6.65 | $6.60 | $6.65 | $5.10 | 35,900 |
2018-10-22 | $6.25 | $6.25 | $6.25 | $6.25 | $4.79 | 5,089 |
2018-10-19 | $6.85 | $6.85 | $6.85 | $6.85 | $5.25 | 114 |
2018-10-18 | $6.85 | $6.85 | $6.85 | $6.85 | $5.25 | 200 |
2018-10-17 | $6.90 | $6.90 | $6.90 | $6.90 | $5.29 | 116 |
2018-10-16 | $6.90 | $6.90 | $6.90 | $6.90 | $5.29 | 200 |
2018-10-15 | $6.25 | $6.74 | $6.25 | $6.74 | $5.17 | 715 |
2018-10-12 | $6.45 | $6.45 | $6.25 | $6.25 | $4.79 | 600 |
2018-10-11 | $6.75 | $6.89 | $6.74 | $6.74 | $5.17 | 1,564 |
2018-10-10 | $6.75 | $6.75 | $6.75 | $6.75 | $5.18 | 177 |
2018-10-09 | $6.90 | $6.90 | $6.75 | $6.75 | $5.18 | 726 |
2018-10-08 | $6.75 | $6.85 | $6.75 | $6.79 | $5.02 | 12,901 |
2018-10-05 | $6.77 | $6.77 | $6.75 | $6.75 | $4.99 | 278,498 |
2018-10-04 | $6.75 | $6.78 | $6.75 | $6.78 | $5.01 | 37,849 |
2018-10-03 | $6.80 | $6.80 | $6.71 | $6.71 | $4.96 | 14,560 |
2018-10-02 | $6.77 | $6.85 | $6.75 | $6.85 | $5.06 | 31,844 |
2018-10-01 | $6.75 | $6.90 | $6.70 | $6.90 | $5.10 | 44,643 |
2018-09-28 | $6.15 | $6.15 | $6.00 | $6.00 | $4.44 | 2,781 |
2018-09-27 | $6.60 | $6.65 | $6.15 | $6.15 | $4.55 | 6,417 |
2018-09-26 | $6.32 | $6.32 | $6.15 | $6.15 | $4.55 | 4,234 |
2018-09-25 | $6.40 | $6.40 | $6.00 | $6.00 | $4.44 | 3,221 |
2018-09-24 | $7.00 | $7.00 | $7.00 | $7.00 | $5.18 | 16 |
2018-09-21 | $7.00 | $7.00 | $7.00 | $7.00 | $5.18 | 117 |
2018-09-20 | $6.40 | $6.40 | $6.40 | $6.40 | $4.73 | 0 |
2018-09-19 | $6.55 | $6.55 | $6.40 | $6.40 | $4.73 | 522 |
2018-09-18 | $6.55 | $6.55 | $6.50 | $6.55 | $4.84 | 3,029 |
2018-09-17 | $6.55 | $6.55 | $6.54 | $6.54 | $4.84 | 275 |
2018-09-14 | $6.62 | $6.62 | $6.60 | $6.60 | $4.88 | 666 |
2018-09-13 | $6.60 | $6.60 | $6.60 | $6.60 | $4.88 | 1,146 |
2018-09-12 | $6.70 | $6.70 | $6.61 | $6.61 | $4.89 | 472 |
2018-09-11 | $6.70 | $6.70 | $6.70 | $6.70 | $4.95 | 178 |
2018-09-10 | $6.73 | $6.73 | $6.73 | $6.73 | $4.98 | 88 |
2018-09-07 | $6.73 | $6.73 | $6.73 | $6.73 | $4.98 | 17 |
2018-09-06 | $6.85 | $6.85 | $6.70 | $6.73 | $4.98 | 4,655 |
2018-09-05 | $6.68 | $6.68 | $6.50 | $6.50 | $4.81 | 2,377 |
2018-09-04 | $6.72 | $6.72 | $6.65 | $6.65 | $4.92 | 559 |
2018-08-31 | $6.90 | $6.90 | $6.80 | $6.85 | $5.06 | 5,218 |
2018-08-30 | $6.80 | $6.80 | $6.80 | $6.80 | $5.03 | 2,648 |
2018-08-29 | $6.80 | $6.80 | $6.80 | $6.80 | $5.03 | 76 |
2018-08-28 | $6.80 | $6.80 | $6.80 | $6.80 | $5.03 | 134 |
2018-08-27 | $6.80 | $6.80 | $6.80 | $6.80 | $5.03 | 2,910 |
2018-08-24 | $6.80 | $6.80 | $6.80 | $6.80 | $5.03 | 8 |
2018-08-23 | $6.80 | $6.80 | $6.80 | $6.80 | $5.03 | 90 |
2018-08-22 | $6.90 | $7.00 | $6.80 | $6.80 | $5.03 | 1,350 |
2018-08-21 | $6.75 | $6.90 | $6.75 | $6.90 | $5.10 | 759 |
2018-08-20 | $6.50 | $6.80 | $6.40 | $6.65 | $4.92 | 28,786 |
2018-08-17 | $7.20 | $7.40 | $6.50 | $6.50 | $4.81 | 1,417 |
2018-08-16 | $7.19 | $7.20 | $7.19 | $7.20 | $5.32 | 594 |
2018-08-15 | $6.51 | $6.51 | $6.51 | $6.51 | $4.81 | 13 |
2018-08-14 | $6.51 | $6.51 | $6.51 | $6.51 | $4.81 | 1,050 |
2018-08-13 | $7.04 | $7.04 | $7.04 | $7.04 | $5.21 | 11 |
2018-08-10 | $6.50 | $7.04 | $6.50 | $7.04 | $5.21 | 532 |
2018-08-09 | $6.50 | $6.50 | $6.50 | $6.50 | $4.81 | 19 |
2018-08-08 | $6.50 | $6.50 | $6.50 | $6.50 | $4.81 | 300 |
2018-08-07 | $7.00 | $7.00 | $7.00 | $7.00 | $5.18 | 602 |
2018-08-06 | $6.80 | $6.80 | $6.80 | $6.80 | $5.03 | 3,507 |
2018-08-03 | $7.00 | $7.00 | $7.00 | $7.00 | $5.18 | 115 |
2018-08-02 | $6.68 | $6.68 | $6.68 | $6.68 | $4.94 | 3 |
2018-08-01 | $6.68 | $6.68 | $6.68 | $6.68 | $4.94 | 700 |
2018-07-31 | $7.11 | $7.11 | $7.06 | $7.06 | $5.22 | 2,065 |
2018-07-30 | $7.10 | $7.10 | $7.00 | $7.00 | $5.18 | 3,006 |
2018-07-27 | $6.60 | $7.25 | $6.60 | $7.20 | $5.32 | 3,020 |
2018-07-26 | $7.00 | $7.00 | $6.60 | $6.60 | $4.88 | 935 |
2018-07-25 | $7.50 | $7.50 | $7.00 | $7.00 | $5.18 | 1,442 |
2018-07-24 | $6.79 | $7.58 | $6.79 | $7.30 | $5.40 | 7,047 |
2018-07-23 | $6.60 | $6.60 | $6.55 | $6.55 | $4.84 | 3,246 |
2018-07-20 | $6.60 | $6.60 | $6.60 | $6.60 | $4.88 | 0 |
2018-07-19 | $6.60 | $6.60 | $6.60 | $6.60 | $4.88 | 800 |
2018-07-18 | $7.00 | $7.00 | $7.00 | $7.00 | $5.18 | 742 |
2018-07-17 | $6.50 | $6.50 | $6.50 | $6.50 | $4.81 | 0 |
2018-07-16 | $6.50 | $6.50 | $6.50 | $6.50 | $4.81 | 184 |
2018-07-13 | $6.50 | $6.50 | $6.50 | $6.50 | $4.81 | 13 |
2018-07-12 | $6.50 | $6.51 | $6.50 | $6.50 | $4.81 | 808 |
2018-07-11 | $6.75 | $6.75 | $6.75 | $6.75 | $4.99 | 33 |
2018-07-10 | $6.75 | $6.75 | $6.75 | $6.75 | $4.99 | 1,300 |
2018-07-09 | $7.15 | $7.15 | $7.15 | $7.15 | $5.29 | 20 |
2018-07-06 | $7.15 | $7.15 | $7.15 | $7.15 | $5.29 | 131 |
2018-07-05 | $7.15 | $7.15 | $7.15 | $7.15 | $5.29 | 39 |
2018-07-03 | $7.15 | $7.15 | $7.15 | $7.15 | $5.29 | 87 |
2018-07-02 | $7.15 | $7.15 | $7.15 | $7.15 | $5.29 | 64 |
2018-06-29 | $7.15 | $7.15 | $7.15 | $7.15 | $5.29 | 80 |
2018-06-28 | $7.15 | $7.15 | $7.15 | $7.15 | $5.29 | 0 |
2018-06-27 | $7.15 | $7.15 | $7.15 | $7.15 | $5.29 | 100 |
2018-06-26 | $6.55 | $6.55 | $6.55 | $6.55 | $4.84 | 200 |
2018-06-25 | $6.50 | $6.56 | $6.50 | $6.55 | $4.84 | 2,010 |
2018-06-22 | $6.58 | $6.58 | $6.58 | $6.58 | $4.87 | 38 |
2018-06-21 | $6.58 | $6.58 | $6.58 | $6.58 | $4.87 | 0 |
2018-06-20 | $7.25 | $7.25 | $6.58 | $6.58 | $4.87 | 368 |
2018-06-19 | $6.75 | $6.75 | $6.75 | $6.75 | $4.99 | 3 |
2018-06-18 | $6.75 | $6.75 | $6.75 | $6.75 | $4.99 | 66 |
2018-06-15 | $6.75 | $6.75 | $6.75 | $6.75 | $4.99 | 996 |
2018-06-14 | $6.75 | $6.75 | $6.75 | $6.75 | $4.99 | 500 |
2018-06-13 | $7.10 | $7.10 | $6.80 | $7.00 | $5.18 | 6,549 |
2018-06-12 | $7.00 | $7.00 | $6.95 | $7.00 | $5.18 | 17,353 |
2018-06-11 | $6.90 | $6.90 | $6.90 | $6.90 | $5.10 | 99 |
2018-06-08 | $6.90 | $6.90 | $6.90 | $6.90 | $5.10 | 3,128 |
2018-06-07 | $6.75 | $6.90 | $6.75 | $6.90 | $5.10 | 12,915 |
2018-06-06 | $6.30 | $6.80 | $5.50 | $6.70 | $4.95 | 10,401 |
2018-06-05 | $6.40 | $6.40 | $6.40 | $6.40 | $4.73 | 501 |
2018-06-04 | $6.80 | $6.80 | $6.30 | $6.43 | $4.75 | 15,471 |
2018-06-01 | $7.50 | $7.50 | $6.75 | $6.75 | $4.99 | 517 |
2018-05-31 | $7.50 | $7.50 | $7.50 | $7.50 | $5.55 | 126 |
2018-05-30 | $7.20 | $7.50 | $7.10 | $7.50 | $5.55 | 2,373 |
2018-05-29 | $7.00 | $7.20 | $7.00 | $7.05 | $5.21 | 575 |
2018-05-25 | $7.00 | $7.00 | $7.00 | $7.00 | $5.18 | 274 |
2018-05-24 | $6.75 | $6.80 | $6.75 | $6.80 | $5.03 | 5,091 |
2018-05-23 | $6.64 | $6.64 | $6.64 | $6.64 | $4.91 | 48 |
2018-05-22 | $6.64 | $6.64 | $6.64 | $6.64 | $4.91 | 20 |
2018-05-21 | $6.50 | $6.64 | $6.50 | $6.64 | $4.91 | 670 |
2018-05-18 | $6.52 | $6.64 | $6.50 | $6.55 | $4.84 | 16,010 |
2018-05-17 | $6.31 | $6.31 | $6.31 | $6.31 | $4.67 | 102 |
2018-05-16 | $6.31 | $6.31 | $6.31 | $6.31 | $4.67 | 500 |
2018-05-15 | $6.25 | $6.25 | $6.25 | $6.25 | $4.62 | 7 |
2018-05-14 | $6.25 | $6.25 | $6.25 | $6.25 | $4.62 | 717 |
2018-05-11 | $6.35 | $6.35 | $6.15 | $6.15 | $4.55 | 551 |
2018-05-10 | $6.85 | $7.75 | $6.85 | $7.75 | $5.30 | 2,779 |
2018-05-09 | $6.95 | $8.47 | $6.84 | $6.85 | $4.68 | 3,537 |
2018-05-08 | $7.05 | $7.05 | $6.79 | $6.79 | $4.64 | 665 |
2018-05-07 | $6.70 | $6.70 | $6.65 | $6.65 | $4.55 | 323 |
2018-05-04 | $6.86 | $7.00 | $6.86 | $7.00 | $4.79 | 956 |
2018-05-03 | $6.90 | $6.90 | $6.80 | $6.85 | $4.68 | 864 |
2018-05-02 | $6.98 | $6.98 | $6.98 | $6.98 | $4.77 | 114 |
2018-05-01 | $6.95 | $6.95 | $6.90 | $6.90 | $4.72 | 1,619 |
2018-04-30 | $6.80 | $7.00 | $6.80 | $6.95 | $4.75 | 13,535 |
2018-04-27 | $6.95 | $7.25 | $6.90 | $6.90 | $4.72 | 12,841 |
2018-04-26 | $6.50 | $7.05 | $6.50 | $7.00 | $4.79 | 15,615 |
2018-04-25 | $6.50 | $6.50 | $6.50 | $6.50 | $4.44 | 101 |
2018-04-24 | $6.50 | $6.50 | $6.50 | $6.50 | $4.44 | 68 |
2018-04-23 | $6.30 | $6.50 | $6.20 | $6.50 | $4.44 | 2,753 |
2018-04-20 | $6.25 | $6.25 | $6.25 | $6.25 | $4.27 | 242 |
2018-04-19 | $6.50 | $6.50 | $6.45 | $6.50 | $4.44 | 6,871 |
2018-04-18 | $6.45 | $6.50 | $6.45 | $6.50 | $4.44 | 5,427 |
2018-04-17 | $6.50 | $6.50 | $6.50 | $6.50 | $4.44 | 5,158 |
2018-04-16 | $6.50 | $6.50 | $6.50 | $6.50 | $4.44 | 7,181 |
2018-04-13 | $6.38 | $6.45 | $6.38 | $6.45 | $4.41 | 911 |
2018-04-12 | $6.45 | $6.45 | $6.35 | $6.35 | $4.34 | 308 |
2018-04-11 | $6.35 | $6.45 | $6.35 | $6.40 | $4.38 | 3,082 |
2018-04-10 | $6.35 | $6.35 | $6.35 | $6.35 | $4.34 | 508 |
2018-04-09 | $6.35 | $6.35 | $6.35 | $6.35 | $4.34 | 1,061 |
2018-04-06 | $6.30 | $6.35 | $6.30 | $6.30 | $4.31 | 3,787 |
2018-04-05 | $6.35 | $6.40 | $6.30 | $6.30 | $4.31 | 33,689 |
2018-04-04 | $6.50 | $6.50 | $6.40 | $6.40 | $4.38 | 806 |
2018-04-03 | $6.65 | $6.65 | $6.25 | $6.25 | $4.27 | 10,200 |
2018-04-02 | $6.20 | $6.20 | $6.20 | $6.20 | $4.24 | 123 |
2018-03-29 | $6.30 | $6.30 | $6.30 | $6.30 | $4.31 | 155 |
2018-03-28 | $6.20 | $6.83 | $6.20 | $6.83 | $4.67 | 2,002 |
2018-03-27 | $6.25 | $6.80 | $6.25 | $6.79 | $4.64 | 3,191 |
2018-03-26 | $6.15 | $6.85 | $6.15 | $6.25 | $4.27 | 938 |
2018-03-23 | $6.60 | $6.60 | $6.60 | $6.60 | $4.51 | 339 |
2018-03-22 | $6.20 | $6.20 | $6.20 | $6.20 | $4.24 | 539 |
2018-03-21 | $6.10 | $6.15 | $6.10 | $6.15 | $4.21 | 1,055 |
2018-03-20 | $6.10 | $6.10 | $6.10 | $6.10 | $4.17 | 774 |
2018-03-19 | $6.35 | $6.35 | $6.07 | $6.35 | $4.34 | 655 |
2018-03-16 | $6.51 | $6.51 | $6.50 | $6.50 | $4.44 | 1,633 |
2018-03-15 | $6.80 | $6.93 | $6.80 | $6.93 | $4.74 | 646 |
2018-03-14 | $6.90 | $6.90 | $6.90 | $6.90 | $4.72 | 145 |
2018-03-13 | $6.25 | $6.90 | $6.01 | $6.90 | $4.72 | 943 |
2018-03-12 | $6.95 | $6.96 | $6.75 | $6.95 | $4.75 | 6,575 |
2018-03-09 | $6.00 | $6.95 | $6.00 | $6.95 | $4.75 | 970 |
2018-03-08 | $6.35 | $7.00 | $6.01 | $6.65 | $4.55 | 7,709 |
2018-03-07 | $6.23 | $6.23 | $6.23 | $6.23 | $4.26 | 321 |
2018-03-06 | $6.25 | $6.25 | $6.23 | $6.25 | $4.27 | 764 |
2018-03-05 | $6.00 | $6.30 | $6.00 | $6.28 | $4.29 | 5,170 |
2018-03-02 | $6.35 | $6.35 | $6.35 | $6.35 | $4.34 | 825 |
2018-03-01 | $6.51 | $6.60 | $6.27 | $6.35 | $4.34 | 10,311 |
2018-02-28 | $6.95 | $7.00 | $6.46 | $6.46 | $4.42 | 584 |
2018-02-27 | $6.50 | $6.51 | $6.46 | $6.46 | $4.42 | 10,150 |
2018-02-26 | $6.52 | $6.90 | $6.52 | $6.90 | $4.72 | 671 |
2018-02-23 | $6.75 | $6.75 | $6.75 | $6.75 | $4.62 | 50 |
2018-02-22 | $6.45 | $6.75 | $6.45 | $6.75 | $4.62 | 6,463 |
2018-02-21 | $6.46 | $6.75 | $6.45 | $6.46 | $4.42 | 6,325 |
2018-02-20 | $6.90 | $7.25 | $6.46 | $6.75 | $4.62 | 14,994 |
2018-02-16 | $6.55 | $7.05 | $6.55 | $6.90 | $4.72 | 15,510 |
2018-02-15 | $6.54 | $6.80 | $6.54 | $6.55 | $4.48 | 17,504 |
2018-02-14 | $6.37 | $6.68 | $6.37 | $6.50 | $4.44 | 4,268 |
2018-02-13 | $6.75 | $6.90 | $6.45 | $6.90 | $4.72 | 2,454 |
2018-02-12 | $7.00 | $7.00 | $6.80 | $6.95 | $4.75 | 2,147 |
2018-02-09 | $6.10 | $7.00 | $6.10 | $6.40 | $4.38 | 5,747 |
2018-02-08 | $6.10 | $6.10 | $6.00 | $6.05 | $4.14 | 17,458 |
2018-02-07 | $6.05 | $7.10 | $6.05 | $6.30 | $4.31 | 7,038 |
2018-02-06 | $6.01 | $6.01 | $6.00 | $6.01 | $4.11 | 3,021 |
2018-02-05 | $6.01 | $6.05 | $6.00 | $6.04 | $4.13 | 5,560 |
2018-02-02 | $6.00 | $6.00 | $6.00 | $6.00 | $4.10 | 334 |
2018-02-01 | $6.00 | $6.00 | $6.00 | $6.00 | $4.10 | 202 |
2018-01-31 | $6.00 | $6.00 | $6.00 | $6.00 | $4.10 | 207 |
2018-01-30 | $6.10 | $6.10 | $5.91 | $6.00 | $4.10 | 15,327 |
2018-01-29 | $6.10 | $6.10 | $6.10 | $6.10 | $4.17 | 3,100 |
2018-01-26 | $6.10 | $6.26 | $6.00 | $6.10 | $4.17 | 5,852 |
2018-01-25 | $5.96 | $6.05 | $5.96 | $6.05 | $4.14 | 16,600 |
2018-01-24 | $6.05 | $6.12 | $5.95 | $6.00 | $4.10 | 11,351 |
2018-01-23 | $6.19 | $6.20 | $6.10 | $6.10 | $4.17 | 1,951 |
2018-01-22 | $6.08 | $6.18 | $5.91 | $6.18 | $4.23 | 4,216 |
2018-01-19 | $6.19 | $6.19 | $6.08 | $6.08 | $4.16 | 4,119 |
2018-01-18 | $6.18 | $6.18 | $6.18 | $6.18 | $4.23 | 363 |
2018-01-17 | $5.90 | $6.40 | $5.90 | $6.11 | $4.18 | 7,085 |
2018-01-16 | $4.65 | $9.50 | $4.65 | $6.10 | $4.17 | 129,686 |
2018-01-12 | $4.20 | $4.44 | $4.20 | $4.44 | $3.04 | 1,353 |
2018-01-11 | $4.15 | $4.20 | $4.12 | $4.20 | $2.87 | 8,804 |
2018-01-10 | $4.06 | $4.15 | $4.06 | $4.15 | $2.84 | 753 |
2018-01-09 | $4.20 | $4.20 | $4.05 | $4.06 | $2.78 | 13,432 |
2018-01-08 | $4.10 | $4.20 | $4.10 | $4.20 | $2.87 | 5,556 |
2018-01-05 | $4.35 | $4.35 | $4.07 | $4.20 | $2.87 | 13,130 |
2018-01-04 | $4.09 | $4.09 | $4.09 | $4.09 | $2.80 | 543 |
2018-01-03 | $4.01 | $4.15 | $4.01 | $4.10 | $2.80 | 4,269 |
2018-01-02 | $3.80 | $4.12 | $3.80 | $4.05 | $2.77 | 41,406 |
2017-12-29 | $3.75 | $3.89 | $3.75 | $3.75 | $2.56 | 4,490 |
2017-12-28 | $3.99 | $4.00 | $3.75 | $3.75 | $2.56 | 24,719 |
2017-12-27 | $3.99 | $3.99 | $3.99 | $3.99 | $2.73 | 905 |
2017-12-26 | $4.02 | $4.05 | $3.90 | $3.95 | $2.70 | 32,737 |
2017-12-22 | $3.98 | $4.05 | $3.96 | $4.05 | $2.77 | 19,950 |
2017-12-21 | $3.93 | $4.00 | $3.77 | $3.98 | $2.72 | 40,368 |
2017-12-20 | $3.60 | $3.85 | $3.60 | $3.75 | $2.56 | 77,466 |
2017-12-19 | $3.99 | $4.50 | $3.53 | $3.55 | $2.43 | 157,494 |
2017-12-18 | $3.75 | $3.75 | $3.75 | $3.75 | $2.56 | 43,771 |
2017-12-15 | $4.37 | $4.37 | $3.75 | $3.75 | $2.56 | 258,316 |
2017-12-14 | $4.43 | $4.66 | $4.32 | $4.32 | $2.95 | 76,570 |
2017-12-13 | $4.81 | $4.99 | $4.41 | $4.55 | $3.11 | 57,585 |
2017-12-12 | $4.78 | $5.06 | $4.25 | $4.87 | $3.33 | 207,790 |
2017-12-11 | $4.70 | $5.32 | $4.40 | $4.80 | $3.28 | 221,873 |
2017-12-08 | $5.37 | $5.59 | $5.37 | $5.57 | $3.81 | 9,312 |
2017-12-07 | $5.54 | $5.54 | $5.20 | $5.27 | $3.60 | 60,457 |
2017-12-06 | $5.55 | $5.55 | $5.50 | $5.50 | $3.76 | 11,896 |
2017-12-05 | $5.61 | $5.63 | $5.37 | $5.43 | $3.71 | 19,095 |
2017-12-04 | $5.62 | $5.72 | $5.46 | $5.55 | $3.80 | 9,520 |
2017-12-01 | $5.50 | $5.50 | $5.50 | $5.50 | $3.76 | 364 |
2017-11-30 | $5.66 | $5.66 | $5.48 | $5.50 | $3.76 | 4,136 |
2017-11-29 | $5.48 | $5.61 | $5.48 | $5.50 | $3.76 | 7,196 |
2017-11-28 | $5.59 | $5.63 | $5.35 | $5.51 | $3.77 | 4,949 |
2017-11-27 | $5.50 | $5.62 | $5.50 | $5.60 | $3.83 | 27,945 |
2017-11-24 | $5.59 | $5.59 | $5.50 | $5.53 | $3.78 | 5,080 |
2017-11-22 | $5.54 | $5.64 | $5.46 | $5.58 | $3.82 | 47,606 |
2017-11-21 | $5.51 | $5.65 | $5.50 | $5.65 | $3.86 | 8,789 |
2017-11-20 | $5.76 | $5.76 | $5.46 | $5.50 | $3.76 | 44,215 |
2017-11-17 | $5.39 | $6.45 | $5.39 | $5.68 | $3.88 | 27,692 |
2017-11-16 | $5.43 | $5.62 | $5.35 | $5.35 | $3.66 | 27,310 |
2017-11-15 | $5.25 | $5.64 | $5.22 | $5.50 | $3.76 | 25,736 |
2017-11-14 | $5.20 | $5.30 | $5.15 | $5.30 | $3.62 | 3,759 |
2017-11-13 | $5.19 | $5.65 | $5.06 | $5.16 | $3.53 | 54,366 |
2017-11-10 | $5.21 | $5.51 | $5.02 | $5.15 | $3.52 | 70,641 |
2017-11-09 | $5.04 | $5.18 | $5.04 | $5.17 | $3.54 | 3,920 |
2017-11-08 | $5.19 | $5.19 | $5.05 | $5.12 | $3.50 | 15,699 |
2017-11-07 | $5.40 | $5.40 | $5.17 | $5.21 | $3.56 | 6,497 |
2017-11-06 | $5.53 | $5.58 | $5.00 | $5.55 | $3.80 | 13,008 |
2017-11-03 | $5.43 | $5.43 | $5.24 | $5.24 | $3.58 | 4,529 |
2017-11-02 | $5.38 | $5.50 | $5.23 | $5.49 | $3.75 | 8,965 |
2017-11-01 | $5.50 | $5.62 | $5.37 | $5.43 | $3.71 | 77,602 |
2017-10-31 | $5.53 | $5.73 | $5.36 | $5.51 | $3.77 | 42,023 |
2017-10-30 | $5.35 | $5.59 | $5.35 | $5.59 | $3.82 | 20,396 |
2017-10-27 | $5.56 | $5.57 | $5.50 | $5.56 | $3.80 | 8,837 |
2017-10-26 | $5.59 | $5.59 | $5.48 | $5.54 | $3.79 | 1,501 |
2017-10-25 | $5.50 | $5.60 | $5.25 | $5.60 | $3.83 | 2,596 |
2017-10-24 | $5.51 | $5.60 | $5.51 | $5.53 | $3.78 | 14,083 |
2017-10-23 | $5.48 | $5.57 | $5.48 | $5.54 | $3.79 | 12,208 |
2017-10-20 | $5.48 | $5.54 | $5.48 | $5.50 | $3.76 | 5,768 |
2017-10-19 | $5.45 | $5.56 | $5.24 | $5.56 | $3.80 | 14,818 |
2017-10-18 | $5.56 | $5.61 | $5.44 | $5.52 | $3.77 | 34,145 |
2017-10-17 | $5.52 | $5.72 | $5.52 | $5.55 | $3.80 | 3,588 |
2017-10-16 | $5.32 | $5.60 | $5.22 | $5.47 | $3.74 | 5,418 |
2017-10-13 | $5.49 | $5.54 | $5.25 | $5.32 | $3.64 | 2,749 |
2017-10-12 | $5.50 | $5.69 | $5.44 | $5.44 | $3.72 | 2,308 |
2017-10-11 | $5.27 | $5.73 | $5.26 | $5.61 | $3.84 | 17,831 |
2017-10-10 | $5.37 | $5.73 | $5.24 | $5.51 | $3.77 | 21,851 |
2017-10-09 | $5.48 | $5.48 | $5.22 | $5.39 | $3.69 | 12,149 |
2017-10-06 | $5.54 | $5.60 | $5.32 | $5.48 | $3.75 | 12,795 |
2017-10-05 | $5.63 | $5.87 | $5.60 | $5.61 | $3.84 | 4,615 |
2017-10-04 | $5.62 | $5.77 | $5.60 | $5.69 | $3.89 | 617,102 |
2017-10-03 | $5.40 | $5.76 | $5.37 | $5.69 | $3.89 | 9,106 |
2017-10-02 | $5.17 | $5.40 | $4.86 | $5.40 | $3.69 | 55,160 |
2017-09-29 | $5.39 | $5.40 | $5.05 | $5.14 | $3.51 | 7,207 |
2017-09-28 | $5.26 | $5.32 | $5.10 | $5.13 | $3.51 | 5,313 |
2017-09-27 | $5.24 | $5.37 | $5.16 | $5.31 | $3.63 | 2,547 |
2017-09-26 | $5.29 | $5.29 | $5.14 | $5.16 | $3.53 | 2,247 |
2017-09-25 | $5.21 | $5.44 | $5.20 | $5.25 | $3.59 | 8,717 |
2017-09-22 | $5.03 | $5.24 | $4.89 | $5.24 | $3.58 | 14,466 |
2017-09-21 | $4.98 | $5.08 | $4.97 | $5.08 | $3.47 | 2,314 |
2017-09-20 | $5.15 | $5.15 | $4.97 | $5.02 | $3.43 | 4,093 |
2017-09-19 | $4.89 | $5.18 | $4.85 | $5.09 | $3.48 | 15,990 |
2017-09-18 | $5.03 | $5.17 | $4.82 | $4.83 | $3.30 | 26,465 |
2017-09-15 | $5.01 | $5.18 | $4.82 | $5.18 | $3.54 | 63,198 |
2017-09-14 | $5.05 | $5.10 | $5.01 | $5.02 | $3.43 | 14,698 |
2017-09-13 | $5.10 | $5.21 | $5.05 | $5.07 | $3.47 | 20,882 |
2017-09-12 | $5.10 | $5.27 | $5.05 | $5.09 | $3.48 | 15,977 |
2017-09-11 | $5.55 | $5.55 | $5.07 | $5.07 | $3.47 | 16,817 |
2017-09-08 | $5.09 | $5.22 | $5.08 | $5.08 | $3.47 | 11,747 |
2017-09-07 | $5.29 | $5.33 | $5.08 | $5.13 | $3.51 | 10,733 |
2017-09-06 | $5.34 | $5.51 | $5.12 | $5.14 | $3.51 | 12,894 |
2017-09-05 | $5.25 | $5.29 | $5.09 | $5.28 | $3.61 | 8,446 |
2017-09-01 | $5.53 | $5.53 | $5.01 | $5.52 | $3.77 | 54,569 |
2017-08-31 | $5.37 | $5.52 | $5.37 | $5.52 | $3.77 | 5,101 |
2017-08-30 | $5.20 | $5.47 | $5.20 | $5.43 | $3.71 | 2,256 |
2017-08-29 | $5.38 | $5.38 | $5.38 | $5.38 | $3.68 | 146 |
2017-08-28 | $5.35 | $5.45 | $5.35 | $5.38 | $3.68 | 4,549 |
2017-08-25 | $5.31 | $5.43 | $5.30 | $5.33 | $3.64 | 3,935 |
2017-08-24 | $5.45 | $5.45 | $5.13 | $5.13 | $3.51 | 3,673 |
2017-08-23 | $5.21 | $5.40 | $5.15 | $5.21 | $3.56 | 11,294 |
2017-08-22 | $5.01 | $5.23 | $5.01 | $5.20 | $3.56 | 17,921 |
2017-08-21 | $5.02 | $5.19 | $5.00 | $5.00 | $3.42 | 14,397 |
2017-08-18 | $5.44 | $5.59 | $5.13 | $5.22 | $3.57 | 38,374 |
2017-08-17 | $5.39 | $5.45 | $5.05 | $5.40 | $3.69 | 37,219 |
2017-08-16 | $5.63 | $5.63 | $5.14 | $5.46 | $3.73 | 6,837 |
2017-08-15 | $5.33 | $5.33 | $5.05 | $5.06 | $3.46 | 5,128 |
2017-08-14 | $5.24 | $5.35 | $5.01 | $5.35 | $3.66 | 9,864 |
2017-08-11 | $5.30 | $5.31 | $5.17 | $5.28 | $3.61 | 4,049 |
2017-08-10 | $5.77 | $5.98 | $5.00 | $5.30 | $3.62 | 58,497 |
2017-08-09 | $5.74 | $5.74 | $5.43 | $5.65 | $3.86 | 56,121 |
2017-08-08 | $5.90 | $6.03 | $5.71 | $5.71 | $3.90 | 9,508 |
2017-08-07 | $5.79 | $6.19 | $5.62 | $5.91 | $4.04 | 27,126 |
2017-08-04 | $5.75 | $6.05 | $5.69 | $6.05 | $4.14 | 12,764 |
2017-08-03 | $5.45 | $5.85 | $5.43 | $5.80 | $3.97 | 16,840 |
2017-08-02 | $5.38 | $5.63 | $5.38 | $5.43 | $3.71 | 7,109 |
2017-08-01 | $5.72 | $5.77 | $5.02 | $5.36 | $3.66 | 90,685 |
2017-07-31 | $5.50 | $5.86 | $5.45 | $5.86 | $4.01 | 14,928 |
2017-07-28 | $5.81 | $5.91 | $5.59 | $5.80 | $3.97 | 12,344 |
2017-07-27 | $5.99 | $6.00 | $5.80 | $5.81 | $3.97 | 4,598 |
2017-07-26 | $5.81 | $5.86 | $5.80 | $5.82 | $3.98 | 2,825 |
2017-07-25 | $5.90 | $6.09 | $5.81 | $5.81 | $3.97 | 5,172 |
2017-07-24 | $5.80 | $5.95 | $5.80 | $5.91 | $4.04 | 3,200 |
2017-07-21 | $6.10 | $6.10 | $5.80 | $5.81 | $3.97 | 17,367 |
2017-07-20 | $6.43 | $6.50 | $5.82 | $6.15 | $4.20 | 53,626 |
2017-07-19 | $6.70 | $6.70 | $6.43 | $6.48 | $4.43 | 22,147 |
2017-07-18 | $6.73 | $6.89 | $6.44 | $6.46 | $4.42 | 72,270 |
2017-07-17 | $6.69 | $6.79 | $6.42 | $6.73 | $4.60 | 46,965 |
2017-07-14 | $6.73 | $6.98 | $6.50 | $6.57 | $4.49 | 7,676 |
2017-07-13 | $7.00 | $7.00 | $6.72 | $6.73 | $4.60 | 4,860 |
2017-07-12 | $6.70 | $7.00 | $6.62 | $6.85 | $4.68 | 126,048 |
2017-07-11 | $6.53 | $6.85 | $6.43 | $6.57 | $4.49 | 41,843 |
2017-07-10 | $6.25 | $6.95 | $6.10 | $6.93 | $4.74 | 17,674 |
2017-07-07 | $6.00 | $6.69 | $6.00 | $6.33 | $4.33 | 125,415 |
2017-07-06 | $6.10 | $6.20 | $5.95 | $6.07 | $4.15 | 78,034 |
2017-07-05 | $6.24 | $6.48 | $5.99 | $6.01 | $4.11 | 53,361 |
2017-07-03 | $6.06 | $6.41 | $5.97 | $5.99 | $4.10 | 42,702 |
2017-06-30 | $6.55 | $6.80 | $5.94 | $5.95 | $4.07 | 32,297 |
2017-06-29 | $5.96 | $6.95 | $5.96 | $6.80 | $4.65 | 145,722 |
2017-06-28 | $6.02 | $6.09 | $5.80 | $6.03 | $4.12 | 43,751 |
2017-06-27 | $6.15 | $6.15 | $5.79 | $5.81 | $3.97 | 16,935 |
2017-06-26 | $6.23 | $6.23 | $6.05 | $6.23 | $4.26 | 23,684 |
2017-06-23 | $6.30 | $6.50 | $5.15 | $6.22 | $4.25 | 88,554 |
2017-06-22 | $6.24 | $6.29 | $5.94 | $6.18 | $4.23 | 35,016 |
2017-06-21 | $5.42 | $6.37 | $5.42 | $6.11 | $4.18 | 51,524 |
2017-06-20 | $5.13 | $5.45 | $5.13 | $5.42 | $3.71 | 26,596 |
2017-06-19 | $5.50 | $5.50 | $5.07 | $5.19 | $3.55 | 19,359 |
2017-06-16 | $5.13 | $5.19 | $4.86 | $4.98 | $3.41 | 53,591 |
2017-06-15 | $4.96 | $5.19 | $4.95 | $5.14 | $3.51 | 21,388 |
2017-06-14 | $5.00 | $5.17 | $4.92 | $4.97 | $3.40 | 43,292 |
2017-06-13 | $5.30 | $5.35 | $5.03 | $5.09 | $3.48 | 24,264 |
2017-06-12 | $5.32 | $5.34 | $5.00 | $5.16 | $3.53 | 30,166 |
2017-06-09 | $5.54 | $5.54 | $5.33 | $5.36 | $3.67 | 27,486 |
2017-06-08 | $5.48 | $5.67 | $5.30 | $5.46 | $3.73 | 16,374 |
2017-06-07 | $5.50 | $5.76 | $5.30 | $5.51 | $3.77 | 67,821 |
2017-06-06 | $5.08 | $5.23 | $5.01 | $5.05 | $3.45 | 36,166 |
2017-06-05 | $5.19 | $5.25 | $5.02 | $5.15 | $3.52 | 17,829 |
2017-06-02 | $4.97 | $5.22 | $4.83 | $5.16 | $3.53 | 19,541 |
2017-06-01 | $5.35 | $5.35 | $4.72 | $4.90 | $3.35 | 72,351 |
2017-05-31 | $5.50 | $5.53 | $5.36 | $5.36 | $3.67 | 45,812 |
2017-05-30 | $4.97 | $5.55 | $4.90 | $5.46 | $3.73 | 115,673 |
2017-05-26 | $5.10 | $5.10 | $4.85 | $5.04 | $3.45 | 63,870 |
2017-05-25 | $5.25 | $5.50 | $4.55 | $5.03 | $3.44 | 129,056 |
2017-05-24 | $4.50 | $5.04 | $4.37 | $4.99 | $3.41 | 201,619 |
2017-05-23 | $3.88 | $4.81 | $3.88 | $4.67 | $3.19 | 366,839 |
2017-05-22 | $3.96 | $3.97 | $3.73 | $3.79 | $2.59 | 36,399 |
2017-05-19 | $3.66 | $4.07 | $3.66 | $3.98 | $2.72 | 178,190 |
2017-05-18 | $3.86 | $4.06 | $3.57 | $3.57 | $2.44 | 294,473 |
2017-05-17 | $3.60 | $4.01 | $3.54 | $3.88 | $2.65 | 1,065,893 |
2017-05-16 | $5.04 | $5.34 | $5.01 | $5.25 | $3.59 | 54,150 |
2017-05-15 | $5.67 | $5.67 | $5.04 | $5.04 | $3.45 | 31,046 |
2017-05-12 | $5.02 | $5.75 | $5.02 | $5.71 | $3.90 | 128,288 |
2017-05-11 | $5.26 | $5.26 | $5.00 | $5.11 | $3.49 | 39,239 |
2017-05-10 | $5.26 | $5.46 | $5.00 | $5.08 | $3.47 | 23,961 |
2017-05-09 | $5.04 | $5.64 | $5.03 | $5.25 | $3.59 | 156,006 |
2017-05-08 | $4.52 | $5.05 | $4.51 | $4.99 | $3.41 | 51,270 |
2017-05-05 | $4.35 | $4.58 | $4.15 | $4.52 | $3.09 | 150,910 |
2017-05-04 | $3.92 | $4.34 | $3.86 | $4.27 | $2.92 | 133,430 |
2017-05-03 | $3.82 | $3.92 | $3.82 | $3.90 | $2.67 | 6,249 |
2017-05-02 | $3.84 | $3.86 | $3.77 | $3.81 | $2.61 | 19,806 |
2017-05-01 | $3.95 | $3.98 | $3.85 | $3.87 | $2.65 | 17,460 |
2017-04-28 | $4.10 | $4.10 | $3.92 | $3.98 | $2.72 | 11,929 |
2017-04-27 | $4.06 | $4.14 | $3.92 | $4.10 | $2.80 | 16,226 |
2017-04-26 | $4.00 | $4.18 | $3.95 | $4.15 | $2.84 | 36,810 |
2017-04-25 | $3.84 | $3.98 | $3.81 | $3.97 | $2.71 | 24,643 |
2017-04-24 | $3.74 | $3.98 | $3.74 | $3.90 | $2.67 | 83,212 |
2017-04-21 | $3.65 | $4.35 | $3.02 | $4.00 | $2.74 | 4,621 |
2017-04-20 | $3.80 | $3.86 | $3.65 | $3.76 | $2.57 | 68,517 |
2017-04-19 | $3.78 | $3.85 | $3.72 | $3.80 | $2.60 | 13,439 |
2017-04-18 | $3.78 | $3.85 | $3.65 | $3.75 | $2.56 | 58,721 |
2017-04-17 | $3.71 | $3.85 | $3.65 | $3.76 | $2.57 | 50,441 |
2017-04-13 | $3.93 | $3.98 | $3.66 | $3.74 | $2.56 | 66,831 |
2017-04-12 | $4.05 | $4.05 | $3.93 | $3.97 | $2.71 | 2,889 |
2017-04-11 | $4.05 | $4.23 | $3.97 | $4.08 | $2.79 | 29,846 |
2017-04-10 | $4.15 | $4.25 | $4.02 | $4.02 | $2.75 | 38,707 |
2017-04-07 | $3.91 | $4.41 | $3.84 | $4.29 | $2.93 | 216,101 |
2017-04-06 | $3.81 | $3.99 | $3.76 | $3.98 | $2.72 | 14,778 |
2017-04-05 | $3.85 | $3.94 | $3.75 | $3.81 | $2.61 | 61,687 |
2017-04-04 | $3.84 | $3.84 | $3.66 | $3.80 | $2.60 | 27,800 |
2017-04-03 | $3.97 | $3.99 | $3.75 | $3.80 | $2.60 | 36,235 |
2017-03-31 | $3.84 | $3.99 | $3.77 | $3.93 | $2.69 | 90,734 |
2017-03-30 | $3.97 | $4.09 | $3.92 | $3.92 | $2.68 | 24,591 |
2017-03-29 | $3.75 | $4.10 | $3.75 | $3.97 | $2.71 | 78,196 |
2017-03-28 | $3.70 | $3.93 | $3.70 | $3.80 | $2.60 | 39,580 |
2017-03-27 | $3.84 | $3.84 | $3.72 | $3.75 | $2.56 | 76,375 |
2017-03-24 | $3.89 | $3.91 | $3.70 | $3.83 | $2.62 | 36,229 |
2017-03-23 | $3.96 | $4.02 | $3.70 | $3.79 | $2.59 | 184,566 |
2017-03-22 | $3.75 | $4.30 | $3.73 | $3.86 | $2.64 | 550,353 |
2017-03-21 | $6.40 | $6.60 | $3.17 | $3.57 | $2.44 | 12,274 |
2017-03-20 | $6.43 | $6.65 | $6.34 | $6.43 | $4.40 | 6,223 |
2017-03-17 | $6.04 | $6.74 | $6.04 | $6.50 | $4.44 | 26,714 |
2017-03-16 | $6.49 | $6.55 | $6.35 | $6.46 | $4.42 | 24,219 |
2017-03-15 | $6.12 | $6.43 | $6.12 | $6.28 | $4.29 | 19,163 |
2017-03-14 | $6.67 | $6.67 | $6.07 | $6.43 | $4.40 | 38,176 |
2017-03-13 | $6.49 | $6.70 | $6.44 | $6.46 | $4.42 | 19,538 |
2017-03-10 | $6.57 | $6.74 | $6.31 | $6.53 | $4.47 | 8,227 |
2017-03-09 | $6.79 | $6.79 | $6.15 | $6.53 | $4.47 | 21,452 |
2017-03-08 | $6.70 | $6.93 | $6.46 | $6.78 | $4.64 | 29,654 |
2017-03-07 | $6.60 | $6.85 | $6.60 | $6.71 | $4.59 | 18,640 |
2017-03-06 | $6.74 | $6.86 | $6.38 | $6.53 | $4.47 | 60,956 |
2017-03-03 | $6.32 | $6.70 | $6.32 | $6.70 | $4.58 | 56,688 |
2017-03-02 | $6.38 | $6.51 | $6.31 | $6.45 | $4.41 | 10,570 |
2017-03-01 | $6.48 | $6.64 | $6.39 | $6.44 | $4.40 | 24,736 |
2017-02-28 | $6.02 | $6.51 | $6.00 | $6.42 | $4.39 | 23,922 |
2017-02-27 | $6.17 | $6.24 | $5.87 | $6.22 | $4.25 | 16,746 |
2017-02-24 | $6.10 | $6.24 | $6.10 | $6.11 | $4.18 | 27,003 |
2017-02-23 | $5.83 | $6.04 | $5.83 | $6.02 | $4.12 | 25,704 |
2017-02-22 | $6.07 | $6.07 | $5.82 | $5.89 | $4.03 | 8,461 |
2017-02-21 | $5.73 | $6.35 | $5.73 | $6.08 | $4.16 | 37,736 |
2017-02-17 | $5.70 | $5.92 | $5.56 | $5.79 | $3.96 | 9,145 |
2017-02-16 | $5.85 | $5.93 | $5.75 | $5.86 | $4.01 | 26,129 |
2017-02-15 | $5.80 | $5.98 | $5.74 | $5.84 | $3.99 | 41,801 |
2017-02-14 | $5.74 | $5.93 | $5.64 | $5.81 | $3.97 | 39,272 |
2017-02-13 | $5.49 | $5.74 | $5.30 | $5.71 | $3.90 | 49,025 |
2017-02-10 | $5.24 | $5.53 | $5.21 | $5.45 | $3.73 | 60,188 |
2017-02-09 | $5.44 | $5.44 | $5.23 | $5.28 | $3.61 | 158,200 |
2017-02-08 | $5.31 | $5.45 | $5.25 | $5.39 | $3.69 | 38,212 |
2017-02-07 | $5.43 | $5.47 | $5.35 | $5.44 | $3.72 | 21,039 |
2017-02-06 | $5.46 | $5.59 | $5.31 | $5.50 | $3.76 | 47,869 |
2017-02-03 | $4.90 | $5.94 | $4.88 | $5.46 | $3.73 | 1,873 |
2017-02-02 | $5.00 | $5.00 | $4.70 | $4.70 | $3.21 | 48,786 |
2017-02-01 | $4.96 | $4.96 | $4.70 | $4.84 | $3.31 | 61,651 |
2017-01-31 | $5.00 | $5.06 | $4.90 | $4.94 | $3.38 | 22,405 |
2017-01-30 | $5.10 | $5.20 | $5.00 | $5.00 | $3.42 | 23,316 |
2017-01-27 | $5.15 | $5.20 | $5.06 | $5.12 | $3.50 | 12,824 |
2017-01-26 | $5.10 | $5.30 | $5.09 | $5.20 | $3.56 | 21,483 |
2017-01-25 | $5.11 | $5.22 | $5.10 | $5.12 | $3.50 | 17,037 |
2017-01-24 | $5.06 | $5.19 | $5.02 | $5.13 | $3.51 | 14,672 |
2017-01-23 | $5.00 | $5.03 | $5.00 | $5.01 | $3.43 | 5,271 |
2017-01-20 | $5.00 | $5.03 | $5.00 | $5.02 | $3.43 | 2,538 |
2017-01-19 | $5.01 | $5.12 | $5.00 | $5.00 | $3.42 | 28,987 |
2017-01-18 | $5.19 | $5.28 | $5.00 | $5.02 | $3.44 | 47,991 |
2017-01-17 | $5.13 | $5.24 | $5.08 | $5.12 | $3.50 | 13,422 |
2017-01-13 | $5.07 | $5.24 | $5.05 | $5.13 | $3.51 | 28,475 |
2017-01-12 | $5.37 | $5.37 | $5.06 | $5.12 | $3.50 | 30,198 |
2017-01-11 | $5.22 | $5.31 | $5.07 | $5.11 | $3.49 | 45,776 |
2017-01-10 | $5.46 | $5.47 | $5.16 | $5.19 | $3.55 | 63,477 |
2017-01-09 | $5.22 | $5.47 | $5.20 | $5.44 | $3.72 | 20,486 |
2017-01-06 | $5.07 | $5.25 | $5.05 | $5.18 | $3.54 | 49,466 |
2017-01-05 | $5.11 | $5.17 | $5.05 | $5.07 | $3.47 | 10,457 |
2017-01-04 | $5.08 | $5.22 | $5.05 | $5.17 | $3.54 | 13,807 |
2017-01-03 | $5.11 | $5.24 | $5.05 | $5.05 | $3.45 | 16,294 |
2016-12-30 | $5.10 | $5.13 | $5.01 | $5.09 | $3.48 | 46,792 |
2016-12-29 | $5.10 | $5.29 | $5.10 | $5.12 | $3.50 | 31,672 |
2016-12-28 | $5.38 | $5.38 | $5.10 | $5.11 | $3.49 | 3,965 |
2016-12-27 | $5.10 | $5.42 | $5.10 | $5.42 | $3.71 | 7,744 |
2016-12-23 | $5.11 | $5.35 | $5.04 | $5.14 | $3.51 | 312,060 |
2016-12-22 | $5.50 | $5.50 | $5.00 | $5.09 | $3.48 | 204,021 |
2016-12-21 | $5.50 | $5.54 | $5.40 | $5.54 | $3.79 | 22,663 |
2016-12-20 | $5.45 | $5.49 | $5.37 | $5.45 | $3.73 | 45,278 |
2016-12-19 | $5.72 | $5.83 | $5.37 | $5.40 | $3.69 | 115,369 |
2016-12-16 | $5.30 | $5.68 | $5.25 | $5.66 | $3.87 | 70,804 |
2016-12-15 | $5.43 | $5.61 | $5.21 | $5.33 | $3.65 | 15,987 |
2016-12-14 | $5.66 | $6.00 | $5.35 | $5.50 | $3.76 | 92,570 |
2016-12-13 | $5.69 | $6.14 | $5.27 | $5.60 | $3.83 | 77,721 |
2016-12-12 | $5.62 | $6.00 | $5.62 | $5.74 | $3.92 | 55,987 |
2016-12-09 | $5.90 | $5.90 | $5.20 | $5.87 | $4.01 | 101,416 |
2016-12-08 | $0.56 | $0.61 | $0.56 | $0.59 | $4.05 | 11,819 |
2016-12-07 | $0.55 | $0.56 | $0.53 | $0.56 | $3.83 | 7,590 |
2016-12-06 | $0.52 | $0.55 | $0.52 | $0.54 | $3.70 | 7,586 |
2016-12-05 | $0.52 | $0.56 | $0.52 | $0.54 | $3.72 | 3,963 |
2016-12-02 | $0.56 | $0.56 | $0.52 | $0.53 | $3.64 | 9,008 |
2016-12-01 | $0.53 | $0.57 | $0.53 | $0.56 | $3.80 | 3,609 |
2016-11-30 | $0.54 | $0.55 | $0.51 | $0.55 | $3.76 | 18,121 |
2016-11-29 | $0.54 | $0.58 | $0.53 | $0.55 | $3.73 | 1,661 |
2016-11-28 | $0.57 | $0.58 | $0.55 | $0.56 | $3.80 | 3,272 |
2016-11-25 | $0.55 | $0.58 | $0.54 | $0.57 | $3.86 | 9,422 |
2016-11-23 | $0.54 | $0.55 | $0.54 | $0.55 | $3.76 | 6,560 |
2016-11-22 | $0.54 | $0.55 | $0.53 | $0.54 | $3.68 | 3,706 |
2016-11-21 | $0.53 | $0.55 | $0.53 | $0.53 | $3.59 | 5,954 |
2016-11-18 | $0.55 | $0.55 | $0.53 | $0.55 | $3.73 | 4,366 |
2016-11-17 | $0.52 | $0.57 | $0.52 | $0.54 | $3.69 | 18,481 |
2016-11-16 | $0.51 | $0.52 | $0.51 | $0.51 | $3.49 | 11,091 |
2016-11-15 | $0.51 | $0.52 | $0.51 | $0.51 | $3.45 | 8,915 |
2016-11-14 | $0.51 | $0.55 | $0.51 | $0.51 | $3.49 | 8,194 |
2016-11-11 | $0.50 | $0.53 | $0.50 | $0.51 | $3.46 | 3,547 |
2016-11-10 | $0.50 | $0.54 | $0.50 | $0.51 | $3.46 | 13,870 |
2016-11-09 | $0.52 | $0.55 | $0.50 | $0.50 | $3.42 | 13,790 |
2016-11-08 | $0.53 | $0.58 | $0.53 | $0.55 | $3.76 | 10,417 |
2016-11-07 | $0.52 | $0.60 | $0.51 | $0.52 | $3.56 | 11,151 |
2016-11-04 | $0.65 | $0.65 | $0.56 | $0.57 | $3.90 | 6,689 |
2016-11-03 | $0.56 | $0.64 | $0.54 | $0.58 | $3.94 | 27,279 |
2016-11-02 | $0.51 | $0.57 | $0.49 | $0.54 | $3.72 | 111,281 |
2016-11-01 | $0.53 | $0.55 | $0.51 | $0.52 | $3.56 | 63,417 |
2016-10-31 | $0.57 | $0.57 | $0.53 | $0.53 | $3.62 | 106,430 |
2016-10-28 | $0.62 | $0.63 | $0.55 | $0.57 | $3.90 | 74,981 |
2016-10-27 | $0.56 | $0.62 | $0.56 | $0.59 | $4.04 | 42,236 |
2016-10-26 | $0.63 | $0.65 | $0.61 | $0.61 | $4.17 | 53,641 |
2016-10-25 | $0.64 | $0.68 | $0.63 | $0.63 | $4.31 | 27,521 |
2016-10-24 | $0.66 | $0.68 | $0.65 | $0.65 | $4.44 | 24,035 |
2016-10-21 | $0.66 | $0.68 | $0.66 | $0.66 | $4.51 | 7,594 |
2016-10-20 | $0.66 | $0.67 | $0.66 | $0.66 | $4.51 | 6,412 |
2016-10-19 | $0.68 | $0.68 | $0.66 | $0.66 | $4.51 | 1,362 |
2016-10-18 | $0.70 | $0.70 | $0.65 | $0.67 | $4.58 | 9,999 |
2016-10-17 | $0.70 | $0.70 | $0.69 | $0.69 | $4.68 | 2,095 |
2016-10-14 | $0.69 | $0.69 | $0.69 | $0.69 | $4.69 | 4,307 |
2016-10-13 | $0.69 | $0.69 | $0.68 | $0.69 | $4.68 | 3,587 |
2016-10-12 | $0.69 | $0.69 | $0.69 | $0.69 | $4.68 | 2,648 |
2016-10-11 | $0.69 | $0.70 | $0.69 | $0.69 | $4.71 | 8,601 |
2016-10-10 | $0.68 | $0.70 | $0.68 | $0.69 | $4.68 | 9,714 |
2016-10-07 | $0.68 | $0.73 | $0.68 | $0.70 | $4.77 | 5,216 |
2016-10-06 | $0.71 | $0.71 | $0.69 | $0.70 | $4.78 | 5,165 |
2016-10-05 | $0.69 | $0.70 | $0.68 | $0.69 | $4.69 | 12,723 |
2016-10-04 | $0.69 | $0.71 | $0.69 | $0.69 | $4.70 | 11,740 |
2016-10-03 | $0.70 | $0.72 | $0.68 | $0.69 | $4.72 | 17,831 |
2016-09-30 | $0.72 | $0.72 | $0.69 | $0.70 | $4.79 | 6,580 |
2016-09-29 | $0.70 | $0.72 | $0.69 | $0.70 | $4.82 | 5,370 |
2016-09-28 | $0.70 | $0.72 | $0.70 | $0.70 | $4.80 | 1,373 |
2016-09-27 | $0.70 | $0.72 | $0.70 | $0.70 | $4.80 | 1,387 |
2016-09-26 | $0.71 | $0.72 | $0.70 | $0.71 | $4.85 | 8,190 |
2016-09-23 | $0.73 | $0.74 | $0.70 | $0.71 | $4.89 | 4,859 |
2016-09-22 | $0.74 | $0.75 | $0.70 | $0.72 | $4.91 | 8,132 |
2016-09-21 | $0.72 | $0.75 | $0.68 | $0.71 | $4.87 | 2,689 |
2016-09-20 | $0.69 | $0.73 | $0.65 | $0.70 | $4.82 | 6,098 |
2016-09-19 | $0.67 | $0.69 | $0.67 | $0.69 | $4.72 | 3,145 |
2016-09-16 | $0.69 | $0.69 | $0.66 | $0.66 | $4.51 | 9,071 |
2016-09-15 | $0.68 | $0.68 | $0.67 | $0.67 | $4.59 | 3,856 |
2016-09-14 | $0.69 | $0.69 | $0.66 | $0.66 | $4.52 | 8,493 |
2016-09-13 | $0.67 | $0.70 | $0.67 | $0.68 | $4.68 | 3,741 |
2016-09-12 | $0.65 | $0.70 | $0.65 | $0.67 | $4.58 | 7,583 |
2016-09-09 | $0.69 | $0.70 | $0.66 | $0.69 | $4.70 | 4,730 |
2016-09-08 | $0.66 | $0.70 | $0.66 | $0.67 | $4.60 | 3,807 |
2016-09-07 | $0.66 | $0.71 | $0.66 | $0.66 | $4.51 | 11,942 |
2016-09-06 | $0.76 | $0.77 | $0.61 | $0.65 | $4.44 | 58,763 |
2016-09-02 | $0.61 | $0.78 | $0.61 | $0.73 | $5.02 | 22,387 |
2016-09-01 | $0.76 | $0.80 | $0.59 | $0.66 | $4.51 | 36,801 |
2016-08-31 | $0.75 | $0.79 | $0.75 | $0.76 | $5.21 | 14,819 |
2016-08-30 | $0.76 | $0.79 | $0.75 | $0.75 | $5.13 | 11,980 |
2016-08-29 | $0.83 | $0.83 | $0.75 | $0.76 | $5.20 | 17,442 |
2016-08-26 | $0.86 | $0.87 | $0.82 | $0.82 | $5.61 | 13,070 |
2016-08-25 | $0.80 | $0.86 | $0.78 | $0.83 | $5.70 | 20,304 |
2016-08-24 | $0.85 | $0.85 | $0.82 | $0.83 | $5.66 | 6,386 |
2016-08-23 | $0.85 | $0.87 | $0.83 | $0.84 | $5.78 | 10,309 |
2016-08-22 | $0.87 | $0.91 | $0.84 | $0.86 | $5.88 | 32,830 |
2016-08-19 | $0.85 | $0.87 | $0.82 | $0.87 | $5.92 | 11,009 |
2016-08-18 | $0.87 | $0.87 | $0.83 | $0.85 | $5.81 | 13,506 |
2016-08-17 | $0.79 | $0.87 | $0.79 | $0.85 | $5.78 | 30,451 |
2016-08-16 | $0.79 | $0.82 | $0.76 | $0.82 | $5.57 | 13,010 |
2016-08-15 | $0.78 | $0.80 | $0.75 | $0.79 | $5.40 | 5,281 |
2016-08-12 | $0.75 | $0.80 | $0.75 | $0.80 | $5.46 | 17,320 |
2016-08-11 | $0.78 | $0.80 | $0.75 | $0.79 | $5.40 | 24,317 |
2016-08-10 | $0.79 | $0.80 | $0.77 | $0.79 | $5.40 | 7,764 |
2016-08-09 | $0.82 | $0.82 | $0.75 | $0.77 | $5.26 | 7,717 |
2016-08-08 | $0.78 | $0.84 | $0.76 | $0.79 | $5.40 | 23,802 |
2016-08-05 | $0.74 | $0.77 | $0.70 | $0.77 | $5.27 | 5,303 |
2016-08-04 | $0.73 | $0.75 | $0.70 | $0.73 | $4.99 | 7,834 |
2016-08-03 | $0.68 | $0.73 | $0.67 | $0.70 | $4.75 | 13,833 |
2016-08-02 | $0.72 | $0.78 | $0.69 | $0.69 | $4.72 | 25,503 |
2016-08-01 | $0.79 | $0.83 | $0.73 | $0.75 | $5.13 | 33,081 |
2016-07-29 | $0.68 | $0.85 | $0.66 | $0.79 | $5.40 | 152,491 |
2016-07-28 | $0.60 | $0.71 | $0.58 | $0.68 | $4.65 | 81,620 |
2016-07-27 | $0.56 | $0.59 | $0.56 | $0.57 | $3.91 | 20,759 |
2016-07-26 | $0.54 | $0.59 | $0.54 | $0.55 | $3.76 | 12,379 |
2016-07-25 | $0.50 | $0.59 | $0.50 | $0.55 | $3.76 | 56,892 |
2016-07-22 | $0.50 | $0.51 | $0.50 | $0.50 | $3.42 | 6,780 |
2016-07-21 | $0.51 | $0.52 | $0.49 | $0.50 | $3.42 | 18,403 |
2016-07-20 | $0.49 | $0.51 | $0.49 | $0.50 | $3.45 | 16,413 |
2016-07-19 | $0.50 | $0.51 | $0.49 | $0.49 | $3.35 | 7,881 |
2016-07-18 | $0.51 | $0.51 | $0.49 | $0.50 | $3.38 | 16,594 |
2016-07-15 | $0.50 | $0.51 | $0.50 | $0.50 | $3.42 | 34,580 |
2016-07-14 | $0.50 | $0.51 | $0.49 | $0.50 | $3.38 | 11,035 |
2016-07-13 | $0.51 | $0.51 | $0.49 | $0.50 | $3.42 | 13,919 |
2016-07-12 | $0.50 | $0.52 | $0.49 | $0.50 | $3.42 | 50,425 |
2016-07-11 | $0.49 | $0.49 | $0.48 | $0.49 | $3.32 | 9,230 |
2016-07-08 | $0.50 | $0.50 | $0.49 | $0.49 | $3.36 | 8,303 |
2016-07-07 | $0.52 | $0.52 | $0.49 | $0.50 | $3.42 | 17,599 |
2016-07-06 | $0.50 | $0.52 | $0.49 | $0.51 | $3.47 | 20,833 |
2016-07-05 | $0.49 | $0.55 | $0.49 | $0.51 | $3.48 | 32,766 |
2016-07-01 | $0.51 | $0.51 | $0.48 | $0.49 | $3.35 | 10,716 |
2016-06-30 | $0.48 | $0.51 | $0.48 | $0.50 | $3.44 | 29,419 |
2016-06-29 | $0.46 | $0.52 | $0.46 | $0.48 | $3.25 | 18,509 |
2016-06-28 | $0.47 | $0.48 | $0.46 | $0.46 | $3.15 | 29,085 |
2016-06-27 | $0.49 | $0.52 | $0.46 | $0.47 | $3.21 | 46,743 |
2016-06-24 | $0.52 | $0.52 | $0.48 | $0.48 | $3.25 | 334,595 |
2016-06-23 | $0.51 | $0.53 | $0.49 | $0.53 | $3.62 | 24,237 |
2016-06-22 | $0.49 | $0.52 | $0.49 | $0.49 | $3.35 | 8,026 |
2016-06-21 | $0.49 | $0.54 | $0.49 | $0.49 | $3.36 | 12,505 |
2016-06-20 | $0.52 | $0.53 | $0.49 | $0.50 | $3.42 | 44,972 |
2016-06-17 | $0.48 | $0.52 | $0.48 | $0.49 | $3.36 | 43,837 |
2016-06-16 | $0.51 | $0.53 | $0.48 | $0.49 | $3.32 | 42,855 |
2016-06-15 | $0.56 | $0.56 | $0.51 | $0.51 | $3.46 | 24,820 |
2016-06-14 | $0.55 | $0.57 | $0.53 | $0.53 | $3.63 | 19,590 |
2016-06-13 | $0.58 | $0.58 | $0.55 | $0.55 | $3.74 | 31,805 |
2016-06-10 | $0.58 | $0.62 | $0.56 | $0.58 | $3.97 | 87,051 |
2016-06-09 | $0.53 | $0.61 | $0.52 | $0.60 | $4.10 | 117,530 |
2016-06-08 | $0.45 | $0.55 | $0.43 | $0.50 | $3.42 | 192,197 |
2016-06-07 | $0.35 | $0.36 | $0.34 | $0.35 | $2.37 | 20,676 |
2016-06-06 | $0.35 | $0.36 | $0.34 | $0.34 | $2.34 | 30,253 |
2016-06-03 | $0.40 | $0.40 | $0.33 | $0.35 | $2.36 | 31,413 |
2016-06-02 | $0.33 | $0.36 | $0.32 | $0.34 | $2.30 | 13,744 |
2016-06-01 | $0.34 | $0.36 | $0.31 | $0.33 | $2.25 | 34,854 |
2016-05-31 | $0.35 | $0.37 | $0.33 | $0.35 | $2.39 | 17,181 |
2016-05-27 | $0.33 | $0.36 | $0.33 | $0.35 | $2.41 | 25,083 |
2016-05-26 | $0.34 | $0.36 | $0.33 | $0.34 | $2.32 | 24,100 |
2016-05-25 | $0.35 | $0.36 | $0.34 | $0.35 | $2.38 | 19,267 |
2016-05-24 | $0.36 | $0.36 | $0.34 | $0.35 | $2.39 | 12,634 |
2016-05-23 | $0.36 | $0.36 | $0.34 | $0.35 | $2.39 | 13,294 |
2016-05-20 | $0.36 | $0.36 | $0.33 | $0.36 | $2.46 | 22,689 |
2016-05-19 | $0.36 | $0.36 | $0.34 | $0.35 | $2.38 | 9,424 |
2016-05-18 | $0.35 | $0.37 | $0.34 | $0.36 | $2.46 | 14,406 |
2016-05-17 | $0.36 | $0.38 | $0.34 | $0.35 | $2.39 | 21,574 |
2016-05-16 | $0.36 | $0.37 | $0.34 | $0.36 | $2.43 | 6,922 |
2016-05-13 | $0.35 | $0.37 | $0.34 | $0.35 | $2.39 | 20,804 |
2016-05-12 | $0.35 | $0.38 | $0.34 | $0.34 | $2.31 | 22,386 |
2016-05-11 | $0.37 | $0.40 | $0.33 | $0.35 | $2.39 | 59,473 |
2016-05-10 | $0.37 | $0.40 | $0.37 | $0.38 | $2.62 | 29,509 |
2016-05-09 | $0.39 | $0.44 | $0.36 | $0.37 | $2.52 | 81,826 |
2016-05-06 | $0.55 | $0.58 | $0.34 | $0.38 | $2.60 | 195,670 |
2016-05-05 | $0.57 | $0.58 | $0.55 | $0.55 | $3.76 | 10,190 |
2016-05-04 | $0.58 | $0.60 | $0.53 | $0.55 | $3.77 | 17,132 |
2016-05-03 | $0.52 | $0.57 | $0.52 | $0.56 | $3.83 | 81,598 |
2016-05-02 | $0.57 | $0.58 | $0.52 | $0.52 | $3.57 | 23,367 |
2016-04-29 | $0.56 | $0.59 | $0.53 | $0.56 | $3.85 | 23,998 |
2016-04-28 | $0.60 | $0.60 | $0.58 | $0.58 | $3.95 | 7,863 |
2016-04-27 | $0.60 | $0.60 | $0.58 | $0.59 | $4.03 | 5,826 |
2016-04-26 | $0.59 | $0.62 | $0.59 | $0.60 | $4.09 | 39,630 |
2016-04-25 | $0.60 | $0.60 | $0.58 | $0.59 | $4.02 | 4,561 |
2016-04-22 | $0.60 | $0.62 | $0.60 | $0.60 | $4.08 | 19,529 |
2016-04-21 | $0.60 | $0.62 | $0.59 | $0.60 | $4.10 | 11,269 |
2016-04-20 | $0.61 | $0.62 | $0.59 | $0.60 | $4.10 | 12,774 |
2016-04-19 | $0.61 | $0.64 | $0.61 | $0.62 | $4.21 | 12,998 |
2016-04-18 | $0.58 | $0.63 | $0.58 | $0.61 | $4.17 | 24,590 |
2016-04-15 | $0.57 | $0.60 | $0.55 | $0.57 | $3.87 | 11,488 |
2016-04-14 | $0.62 | $0.64 | $0.56 | $0.58 | $3.98 | 26,238 |
2016-04-13 | $0.57 | $0.61 | $0.56 | $0.61 | $4.17 | 16,882 |
2016-04-12 | $0.56 | $0.62 | $0.56 | $0.59 | $4.01 | 6,155 |
2016-04-11 | $0.60 | $0.62 | $0.56 | $0.56 | $3.85 | 20,359 |
2016-04-08 | $0.60 | $0.62 | $0.60 | $0.60 | $4.10 | 11,730 |
2016-04-07 | $0.60 | $0.62 | $0.60 | $0.60 | $4.12 | 7,268 |
2016-04-06 | $0.57 | $0.64 | $0.57 | $0.62 | $4.24 | 25,991 |
2016-04-05 | $0.55 | $0.57 | $0.55 | $0.56 | $3.83 | 74,808 |
2016-04-04 | $0.52 | $0.57 | $0.52 | $0.55 | $3.76 | 97,032 |
2016-04-01 | $0.55 | $0.58 | $0.53 | $0.55 | $3.77 | 16,189 |
2016-03-31 | $0.57 | $0.58 | $0.53 | $0.55 | $3.76 | 17,426 |
2016-03-30 | $0.56 | $0.58 | $0.56 | $0.57 | $3.86 | 44,094 |
2016-03-29 | $0.55 | $0.55 | $0.53 | $0.55 | $3.78 | 16,420 |
2016-03-28 | $0.54 | $0.55 | $0.53 | $0.54 | $3.67 | 8,472 |
2016-03-24 | $0.53 | $0.57 | $0.52 | $0.54 | $3.68 | 18,028 |
2016-03-23 | $0.51 | $0.58 | $0.50 | $0.52 | $3.56 | 41,912 |
2016-03-22 | $0.50 | $0.52 | $0.48 | $0.52 | $3.56 | 30,213 |
2016-03-21 | $0.50 | $0.53 | $0.49 | $0.52 | $3.55 | 26,991 |
2016-03-18 | $0.65 | $0.66 | $0.53 | $0.53 | $3.59 | 96,394 |
2016-03-17 | $0.61 | $0.64 | $0.60 | $0.62 | $4.25 | 26,277 |
2016-03-16 | $0.61 | $0.65 | $0.60 | $0.62 | $4.24 | 15,767 |
2016-03-15 | $0.61 | $0.67 | $0.61 | $0.62 | $4.24 | 13,640 |
2016-03-14 | $0.60 | $0.67 | $0.60 | $0.64 | $4.38 | 30,272 |
2016-03-11 | $0.62 | $0.68 | $0.60 | $0.64 | $4.37 | 23,231 |
2016-03-10 | $0.70 | $0.70 | $0.62 | $0.62 | $4.24 | 38,348 |
2016-03-09 | $0.65 | $0.79 | $0.64 | $0.67 | $4.60 | 68,418 |
2016-03-08 | $0.76 | $0.79 | $0.64 | $0.64 | $4.40 | 85,467 |
2016-03-07 | $0.48 | $0.76 | $0.46 | $0.73 | $4.99 | 203,039 |
2016-03-04 | $0.48 | $0.50 | $0.46 | $0.47 | $3.21 | 66,923 |
2016-03-03 | $0.45 | $0.48 | $0.45 | $0.47 | $3.21 | 40,298 |
2016-03-02 | $0.46 | $0.47 | $0.44 | $0.47 | $3.19 | 29,359 |
2016-03-01 | $0.46 | $0.47 | $0.44 | $0.46 | $3.14 | 16,619 |
2016-02-29 | $0.46 | $0.47 | $0.45 | $0.46 | $3.15 | 31,315 |
2016-02-26 | $0.44 | $0.48 | $0.43 | $0.47 | $3.21 | 32,439 |
2016-02-25 | $0.45 | $0.45 | $0.41 | $0.43 | $2.97 | 29,358 |
2016-02-24 | $0.44 | $0.46 | $0.42 | $0.44 | $3.01 | 15,144 |
2016-02-23 | $0.41 | $0.45 | $0.41 | $0.44 | $3.00 | 18,836 |
2016-02-22 | $0.42 | $0.47 | $0.41 | $0.41 | $2.83 | 37,927 |
2016-02-19 | $0.47 | $0.47 | $0.39 | $0.41 | $2.82 | 44,704 |
2016-02-18 | $0.47 | $0.47 | $0.39 | $0.45 | $3.08 | 18,921 |
2016-02-17 | $0.43 | $0.48 | $0.42 | $0.46 | $3.18 | 44,193 |
2016-02-16 | $0.38 | $0.46 | $0.38 | $0.44 | $3.01 | 47,351 |
2016-02-12 | $0.36 | $0.36 | $0.34 | $0.35 | $2.43 | 9,725 |
2016-02-11 | $0.33 | $0.38 | $0.33 | $0.35 | $2.37 | 13,846 |
2016-02-10 | $0.35 | $0.36 | $0.33 | $0.33 | $2.26 | 20,946 |
2016-02-09 | $0.38 | $0.41 | $0.33 | $0.37 | $2.54 | 66,070 |
2016-02-08 | $0.36 | $0.40 | $0.35 | $0.37 | $2.52 | 22,884 |
2016-02-05 | $0.39 | $0.42 | $0.35 | $0.35 | $2.40 | 33,615 |
2016-02-04 | $0.40 | $0.41 | $0.38 | $0.38 | $2.61 | 21,265 |
2016-02-03 | $0.40 | $0.43 | $0.39 | $0.40 | $2.76 | 23,012 |
2016-02-02 | $0.33 | $0.40 | $0.33 | $0.39 | $2.65 | 41,642 |
2016-02-01 | $0.40 | $0.40 | $0.29 | $0.32 | $2.19 | 150,435 |
2016-01-29 | $0.41 | $0.41 | $0.37 | $0.39 | $2.64 | 31,712 |
2016-01-28 | $0.39 | $0.41 | $0.37 | $0.38 | $2.58 | 17,176 |
2016-01-27 | $0.39 | $0.39 | $0.38 | $0.38 | $2.61 | 7,809 |
2016-01-26 | $0.39 | $0.40 | $0.38 | $0.39 | $2.66 | 48,289 |
2016-01-25 | $0.41 | $0.42 | $0.38 | $0.38 | $2.60 | 17,896 |
2016-01-22 | $0.39 | $0.41 | $0.38 | $0.39 | $2.68 | 59,909 |
2016-01-21 | $0.42 | $0.43 | $0.37 | $0.38 | $2.63 | 32,631 |
2016-01-20 | $0.42 | $0.45 | $0.39 | $0.41 | $2.83 | 23,666 |
2016-01-19 | $0.45 | $0.48 | $0.43 | $0.43 | $2.97 | 13,020 |
2016-01-15 | $0.43 | $0.44 | $0.39 | $0.42 | $2.87 | 23,648 |
2016-01-14 | $0.45 | $0.48 | $0.40 | $0.43 | $2.94 | 25,072 |
2016-01-13 | $0.44 | $0.48 | $0.44 | $0.44 | $3.01 | 18,004 |
2016-01-12 | $0.47 | $0.50 | $0.44 | $0.45 | $3.08 | 19,965 |
2016-01-11 | $0.47 | $0.49 | $0.45 | $0.46 | $3.15 | 19,104 |
2016-01-08 | $0.48 | $0.54 | $0.45 | $0.46 | $3.15 | 30,638 |
2016-01-07 | $0.51 | $0.52 | $0.48 | $0.48 | $3.28 | 43,332 |
2016-01-06 | $0.54 | $0.57 | $0.51 | $0.51 | $3.49 | 24,685 |
2016-01-05 | $0.56 | $0.58 | $0.53 | $0.55 | $3.73 | 18,137 |
2016-01-04 | $0.57 | $0.59 | $0.53 | $0.56 | $3.80 | 24,295 |
2015-12-31 | $0.58 | $0.60 | $0.55 | $0.57 | $3.86 | 31,831 |
2015-12-30 | $0.55 | $0.60 | $0.55 | $0.58 | $4.00 | 67,029 |
2015-12-29 | $0.55 | $0.56 | $0.52 | $0.55 | $3.76 | 66,721 |
2015-12-28 | $0.56 | $0.57 | $0.52 | $0.54 | $3.69 | 28,906 |
2015-12-24 | $0.56 | $0.58 | $0.54 | $0.55 | $3.79 | 12,126 |
2015-12-23 | $0.57 | $0.58 | $0.53 | $0.55 | $3.77 | 57,698 |
2015-12-22 | $0.58 | $0.59 | $0.55 | $0.57 | $3.90 | 20,704 |
2015-12-21 | $0.58 | $0.59 | $0.55 | $0.55 | $3.77 | 32,089 |
2015-12-18 | $0.59 | $0.60 | $0.54 | $0.58 | $3.94 | 21,070 |
2015-12-17 | $0.58 | $0.60 | $0.58 | $0.59 | $4.05 | 12,589 |
2015-12-16 | $0.52 | $0.62 | $0.52 | $0.59 | $4.03 | 86,620 |
2015-12-15 | $0.54 | $0.57 | $0.48 | $0.53 | $3.61 | 104,931 |
2015-12-14 | $0.56 | $0.60 | $0.55 | $0.55 | $3.76 | 75,860 |
2015-12-11 | $0.58 | $0.62 | $0.54 | $0.60 | $4.11 | 83,968 |
2015-12-10 | $0.64 | $0.64 | $0.58 | $0.61 | $4.15 | 80,680 |
2015-12-09 | $0.48 | $0.67 | $0.47 | $0.63 | $4.33 | 270,312 |
2015-12-08 | $0.44 | $0.49 | $0.44 | $0.48 | $3.28 | 45,276 |
2015-12-07 | $0.45 | $0.49 | $0.43 | $0.47 | $3.21 | 102,736 |
2015-12-04 | $0.43 | $0.45 | $0.43 | $0.44 | $3.04 | 60,766 |
2015-12-03 | $0.46 | $0.47 | $0.43 | $0.44 | $3.01 | 44,875 |
2015-12-02 | $0.47 | $0.47 | $0.44 | $0.45 | $3.10 | 68,455 |
2015-12-01 | $0.47 | $0.48 | $0.44 | $0.47 | $3.18 | 49,233 |
2015-11-30 | $0.44 | $0.52 | $0.42 | $0.46 | $3.15 | 99,348 |
2015-11-27 | $0.44 | $0.46 | $0.43 | $0.43 | $2.96 | 34,707 |
2015-11-25 | $0.46 | $0.47 | $0.42 | $0.43 | $2.94 | 123,567 |
2015-11-24 | $0.43 | $0.46 | $0.42 | $0.45 | $3.08 | 87,086 |
2015-11-23 | $0.39 | $0.43 | $0.39 | $0.42 | $2.88 | 163,264 |
2015-11-20 | $0.48 | $0.49 | $0.40 | $0.41 | $2.80 | 121,975 |
2015-11-19 | $0.50 | $0.52 | $0.45 | $0.47 | $3.20 | 112,661 |
2015-11-18 | $0.51 | $0.52 | $0.47 | $0.50 | $3.42 | 69,674 |
2015-11-17 | $0.57 | $0.57 | $0.48 | $0.49 | $3.33 | 161,820 |
2015-11-16 | $0.57 | $0.58 | $0.50 | $0.57 | $3.90 | 147,134 |
2015-11-13 | $0.89 | $0.89 | $0.52 | $0.57 | $3.90 | 399,769 |
2015-11-12 | $0.97 | $0.99 | $0.94 | $0.95 | $6.49 | 18,216 |
2015-11-11 | $1.08 | $1.08 | $0.93 | $0.97 | $6.63 | 61,630 |
2015-11-10 | $1.05 | $1.09 | $1.03 | $1.06 | $7.25 | 20,795 |
2015-11-09 | $1.09 | $1.09 | $1.04 | $1.04 | $7.11 | 5,518 |
2015-11-06 | $1.07 | $1.09 | $1.05 | $1.09 | $7.45 | 10,939 |
2015-11-05 | $1.13 | $1.13 | $1.05 | $1.08 | $7.38 | 65,691 |
2015-11-04 | $1.15 | $1.16 | $1.13 | $1.15 | $7.86 | 23,859 |
2015-11-03 | $1.07 | $1.15 | $1.07 | $1.15 | $7.86 | 22,746 |
2015-11-02 | $1.10 | $1.10 | $1.05 | $1.08 | $7.38 | 10,976 |
2015-10-30 | $1.15 | $1.15 | $1.09 | $1.11 | $7.59 | 12,846 |
2015-10-29 | $1.12 | $1.15 | $1.10 | $1.15 | $7.86 | 11,828 |
2015-10-28 | $1.05 | $1.13 | $1.03 | $1.13 | $7.73 | 12,690 |
2015-10-27 | $1.07 | $1.07 | $1.03 | $1.06 | $7.25 | 13,176 |
2015-10-26 | $1.09 | $1.10 | $1.05 | $1.07 | $7.32 | 11,038 |
2015-10-23 | $1.14 | $1.17 | $1.07 | $1.09 | $7.42 | 16,234 |
2015-10-22 | $1.10 | $1.16 | $1.08 | $1.14 | $7.80 | 17,269 |
2015-10-21 | $1.15 | $1.19 | $1.10 | $1.10 | $7.52 | 11,233 |
2015-10-20 | $1.14 | $1.17 | $1.11 | $1.15 | $7.86 | 25,522 |
2015-10-19 | $1.10 | $1.13 | $1.08 | $1.12 | $7.66 | 23,047 |
2015-10-16 | $1.11 | $1.12 | $1.05 | $1.10 | $7.52 | 8,884 |
2015-10-15 | $1.05 | $1.10 | $1.00 | $1.10 | $7.52 | 16,179 |
2015-10-14 | $1.04 | $1.06 | $0.99 | $1.04 | $7.11 | 37,157 |
2015-10-13 | $1.10 | $1.10 | $1.03 | $1.05 | $7.18 | 9,253 |
2015-10-12 | $1.21 | $1.21 | $1.07 | $1.09 | $7.45 | 28,638 |
2015-10-09 | $1.20 | $1.26 | $1.13 | $1.19 | $8.14 | 44,394 |
2015-10-08 | $1.14 | $1.24 | $1.12 | $1.20 | $8.21 | 52,886 |
2015-10-07 | $1.13 | $1.16 | $1.12 | $1.14 | $7.80 | 23,852 |
2015-10-06 | $1.11 | $1.18 | $1.10 | $1.14 | $7.80 | 30,106 |
2015-10-05 | $1.08 | $1.13 | $1.08 | $1.12 | $7.66 | 39,394 |
2015-10-02 | $1.00 | $1.12 | $0.98 | $1.05 | $7.18 | 43,993 |
2015-10-01 | $0.95 | $1.01 | $0.95 | $0.98 | $6.68 | 8,522 |
2015-09-30 | $0.96 | $1.01 | $0.94 | $0.94 | $6.43 | 20,867 |
2015-09-29 | $0.93 | $0.97 | $0.93 | $0.95 | $6.51 | 6,952 |
2015-09-28 | $0.98 | $1.04 | $0.93 | $0.94 | $6.42 | 31,268 |
2015-09-25 | $1.01 | $1.04 | $0.97 | $0.99 | $6.74 | 27,856 |
2015-09-24 | $0.97 | $1.05 | $0.95 | $1.02 | $6.97 | 37,072 |
2015-09-23 | $1.01 | $1.03 | $0.96 | $0.97 | $6.66 | 48,501 |
2015-09-22 | $1.02 | $1.05 | $1.01 | $1.02 | $6.97 | 26,169 |
2015-09-21 | $1.09 | $1.11 | $1.04 | $1.06 | $7.21 | 30,516 |
2015-09-18 | $1.15 | $1.17 | $1.05 | $1.07 | $7.32 | 113,042 |
2015-09-17 | $1.09 | $1.18 | $1.09 | $1.17 | $8.00 | 38,597 |
2015-09-16 | $1.06 | $1.13 | $1.04 | $1.10 | $7.52 | 43,269 |
2015-09-15 | $1.08 | $1.09 | $1.04 | $1.07 | $7.32 | 34,135 |
2015-09-14 | $1.07 | $1.07 | $1.01 | $1.07 | $7.32 | 35,146 |
2015-09-11 | $1.10 | $1.10 | $1.02 | $1.06 | $7.25 | 174,234 |
2015-09-10 | $1.15 | $1.17 | $1.09 | $1.10 | $7.52 | 63,667 |
2015-09-09 | $1.14 | $1.22 | $1.10 | $1.18 | $8.07 | 45,191 |
2015-09-08 | $1.16 | $1.22 | $1.16 | $1.19 | $8.14 | 36,647 |
2015-09-04 | $1.20 | $1.22 | $1.12 | $1.17 | $8.00 | 70,565 |
2015-09-03 | $1.25 | $1.28 | $1.20 | $1.22 | $8.31 | 60,099 |
2015-09-02 | $1.28 | $1.31 | $1.23 | $1.24 | $8.48 | 63,765 |