Proximus (BGAOY) Exchange: PINK
Data as of April 17, 2024
$1.50 ($0.00) 0.00%
Proximus - Daily Information
Click for more stock information on Proximus.Daily Information | Data |
---|---|
Date | April 17, 2024 |
Open | $1.50 |
Previous Close | $1.50 |
High | $1.50 |
Low | $1.50 |
Adjusted Open | $1.50 |
Previous Adjusted Close | $1.50 |
Adjusted High | $1.50 |
Adjusted Low | $1.50 |
About Proximus (BGAOY)
No Description Available
Invest in Proximus (BGAOY)
Historical Stock Data for Proximus (BGAOY)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-04-17 | $1.50 | $1.50 | $1.50 | $1.50 | $1.50 | 0 |
2024-04-16 | $1.50 | $1.50 | $1.50 | $1.50 | $1.50 | 1,085 |
2024-04-15 | $1.55 | $1.55 | $1.55 | $1.55 | $1.55 | 0 |
2024-04-12 | $1.55 | $1.55 | $1.55 | $1.55 | $1.55 | 402 |
2024-04-11 | $1.58 | $1.58 | $1.58 | $1.58 | $1.58 | 399 |
2024-04-10 | $1.58 | $1.58 | $1.58 | $1.58 | $1.58 | 111 |
2024-04-09 | $1.60 | $1.60 | $1.60 | $1.60 | $1.60 | 334 |
2024-04-08 | $1.60 | $1.60 | $1.60 | $1.60 | $1.60 | 0 |
2024-04-05 | $1.60 | $1.60 | $1.60 | $1.60 | $1.60 | 603 |
2024-04-04 | $1.60 | $1.60 | $1.60 | $1.60 | $1.60 | 1,000 |
2024-04-03 | $1.56 | $1.56 | $1.56 | $1.56 | $1.56 | 2,539 |
2024-04-02 | $1.58 | $1.58 | $1.56 | $1.58 | $1.58 | 47 |
2024-04-01 | $1.58 | $1.58 | $1.58 | $1.58 | $1.58 | 47 |
2024-03-28 | $1.58 | $1.58 | $1.58 | $1.58 | $1.58 | 150 |
2024-03-27 | $1.57 | $1.57 | $1.57 | $1.57 | $1.57 | 100 |
2024-03-26 | $1.55 | $1.55 | $1.55 | $1.55 | $1.55 | 103 |
2024-03-25 | $1.55 | $1.55 | $1.55 | $1.55 | $1.55 | 100 |
2024-03-22 | $1.54 | $1.54 | $1.54 | $1.54 | $1.54 | 0 |
2024-03-21 | $1.58 | $1.58 | $1.54 | $1.54 | $1.54 | 913 |
2024-03-20 | $1.58 | $1.58 | $1.58 | $1.58 | $1.58 | 7 |
2024-03-19 | $1.58 | $1.58 | $1.58 | $1.58 | $1.58 | 42 |
2024-03-18 | $1.58 | $1.58 | $1.58 | $1.58 | $1.58 | 500 |
2024-03-15 | $1.62 | $1.62 | $1.62 | $1.62 | $1.62 | 6,300 |
2024-03-14 | $1.63 | $1.63 | $1.63 | $1.63 | $1.63 | 6,517 |
2024-03-13 | $1.62 | $1.62 | $1.62 | $1.62 | $1.62 | 100 |
2024-03-12 | $1.61 | $1.61 | $1.61 | $1.61 | $1.61 | 1,530 |
2024-03-11 | $1.61 | $1.61 | $1.60 | $1.61 | $1.61 | 1,530 |
2024-03-08 | $1.61 | $1.61 | $1.61 | $1.61 | $1.61 | 100 |
2024-03-07 | $1.62 | $1.62 | $1.62 | $1.62 | $1.62 | 126 |
2024-03-06 | $1.62 | $1.62 | $1.62 | $1.62 | $1.62 | 5 |
2024-03-05 | $1.62 | $1.62 | $1.62 | $1.62 | $1.62 | 100 |
2024-03-04 | $1.63 | $1.63 | $1.63 | $1.63 | $1.63 | 1,986 |
2024-03-01 | $1.63 | $1.63 | $1.63 | $1.63 | $1.63 | 100 |
2024-02-29 | $1.63 | $1.63 | $1.63 | $1.63 | $1.63 | 107 |
2024-02-28 | $1.65 | $1.65 | $1.65 | $1.65 | $1.65 | 100 |
2024-02-27 | $1.67 | $1.67 | $1.67 | $1.67 | $1.67 | 115 |
2024-02-26 | $1.78 | $1.78 | $1.78 | $1.78 | $1.78 | 0 |
2024-02-23 | $1.78 | $1.78 | $1.78 | $1.78 | $1.78 | 1 |
2024-02-22 | $1.78 | $1.78 | $1.78 | $1.78 | $1.78 | 3 |
2024-02-21 | $1.78 | $1.78 | $1.78 | $1.78 | $1.78 | 0 |
2024-02-20 | $1.78 | $1.78 | $1.78 | $1.78 | $1.78 | 3 |
2024-02-16 | $1.78 | $1.78 | $1.78 | $1.78 | $1.78 | 1 |
2024-02-15 | $1.78 | $1.78 | $1.78 | $1.78 | $1.78 | 0 |
2024-02-14 | $1.78 | $1.78 | $1.78 | $1.78 | $1.78 | 3 |
2024-02-13 | $1.78 | $1.78 | $1.78 | $1.78 | $1.78 | 0 |
2024-02-12 | $1.78 | $1.78 | $1.78 | $1.78 | $1.78 | 3 |
2024-02-09 | $1.78 | $1.78 | $1.78 | $1.78 | $1.78 | 8 |
2024-02-08 | $1.78 | $1.78 | $1.78 | $1.78 | $1.78 | 668 |
2024-02-07 | $1.80 | $1.80 | $1.80 | $1.80 | $1.80 | 0 |
2024-02-06 | $1.80 | $1.80 | $1.80 | $1.80 | $1.80 | 0 |
2024-02-05 | $1.80 | $1.80 | $1.80 | $1.80 | $1.80 | 150 |
2024-02-02 | $1.81 | $1.84 | $1.81 | $1.84 | $1.84 | 790 |
2024-02-01 | $1.95 | $1.95 | $1.95 | $1.95 | $1.95 | 2 |
2024-01-31 | $1.95 | $1.95 | $1.95 | $1.95 | $1.95 | 3 |
2024-01-30 | $1.95 | $1.95 | $1.95 | $1.95 | $1.95 | 0 |
2024-01-29 | $1.95 | $1.95 | $1.95 | $1.95 | $1.95 | 56 |
2024-01-26 | $1.95 | $1.95 | $1.95 | $1.95 | $1.95 | 0 |
2024-01-25 | $1.95 | $1.95 | $1.95 | $1.95 | $1.95 | 0 |
2024-01-24 | $1.95 | $1.95 | $1.95 | $1.95 | $1.95 | 0 |
2024-01-23 | $1.95 | $1.95 | $1.95 | $1.95 | $1.95 | 0 |
2024-01-22 | $1.95 | $1.95 | $1.95 | $1.95 | $1.95 | 0 |
2024-01-19 | $1.95 | $1.95 | $1.95 | $1.95 | $1.95 | 0 |
2024-01-18 | $1.95 | $1.95 | $1.95 | $1.95 | $1.95 | 0 |
2024-01-17 | $1.95 | $1.95 | $1.95 | $1.95 | $1.95 | 1,219 |
2024-01-16 | $1.97 | $1.97 | $1.97 | $1.97 | $1.97 | 0 |
2024-01-12 | $1.97 | $1.97 | $1.97 | $1.97 | $1.97 | 0 |
2024-01-11 | $1.97 | $1.97 | $1.97 | $1.97 | $1.97 | 0 |
2024-01-10 | $1.97 | $1.97 | $1.97 | $1.97 | $1.97 | 1,000 |
2024-01-09 | $1.96 | $1.96 | $1.96 | $1.96 | $1.96 | 0 |
2024-01-08 | $1.96 | $1.96 | $1.96 | $1.96 | $1.96 | 0 |
2024-01-05 | $1.84 | $1.84 | $1.84 | $1.84 | $1.84 | 5 |
2024-01-04 | $1.84 | $1.84 | $1.84 | $1.84 | $1.84 | 0 |
2024-01-03 | $1.84 | $1.84 | $1.84 | $1.84 | $1.84 | 0 |
2024-01-02 | $1.84 | $1.84 | $1.84 | $1.84 | $1.84 | 0 |
2023-12-29 | $1.84 | $1.84 | $1.84 | $1.84 | $1.84 | 5 |
2023-12-28 | $1.84 | $1.84 | $1.84 | $1.84 | $1.84 | 5 |
2023-12-27 | $1.84 | $1.84 | $1.84 | $1.84 | $1.84 | 55 |
2023-12-26 | $1.84 | $1.84 | $1.84 | $1.84 | $1.84 | 4 |
2023-12-22 | $1.84 | $1.84 | $1.84 | $1.84 | $1.84 | 4 |
2023-12-21 | $1.84 | $1.84 | $1.84 | $1.84 | $1.84 | 0 |
2023-12-20 | $1.84 | $1.84 | $1.84 | $1.84 | $1.84 | 0 |
2023-12-19 | $1.84 | $1.84 | $1.84 | $1.84 | $1.84 | 100 |
2023-12-18 | $1.81 | $1.82 | $1.81 | $1.82 | $1.82 | 1,771 |
2023-12-15 | $1.83 | $1.83 | $1.81 | $1.83 | $1.83 | 1,202 |
2023-12-14 | $1.86 | $1.87 | $1.86 | $1.87 | $1.87 | 674 |
2023-12-13 | $1.86 | $1.86 | $1.86 | $1.86 | $1.86 | 1,153 |
2023-12-12 | $1.83 | $1.83 | $1.81 | $1.83 | $1.83 | 8,748 |
2023-12-11 | $1.86 | $1.86 | $1.86 | $1.86 | $1.86 | 7 |
2023-12-08 | $1.86 | $1.86 | $1.86 | $1.86 | $1.86 | 0 |
2023-12-07 | $1.89 | $1.89 | $1.86 | $1.86 | $1.86 | 4,125 |
2023-12-06 | $1.90 | $1.90 | $1.90 | $1.90 | $1.90 | 13 |
2023-12-05 | $1.93 | $1.93 | $1.90 | $1.90 | $1.80 | 2,550 |
2023-12-04 | $2.00 | $2.00 | $1.93 | $1.93 | $1.83 | 4,027 |
2023-12-01 | $2.00 | $2.00 | $2.00 | $2.00 | $1.89 | 6,384 |
2023-11-30 | $1.98 | $1.98 | $1.98 | $1.98 | $1.87 | 625 |
2023-11-29 | $1.82 | $1.82 | $1.82 | $1.82 | $1.72 | 0 |
2023-11-28 | $1.82 | $1.82 | $1.82 | $1.82 | $1.72 | 0 |
2023-11-27 | $1.82 | $1.82 | $1.82 | $1.82 | $1.72 | 0 |
2023-11-24 | $1.82 | $1.82 | $1.82 | $1.82 | $1.72 | 1,013 |
2023-11-22 | $1.69 | $1.69 | $1.69 | $1.69 | $1.60 | 0 |
2023-11-21 | $1.69 | $1.69 | $1.69 | $1.69 | $1.60 | 0 |
2023-11-20 | $1.69 | $1.69 | $1.69 | $1.69 | $1.60 | 0 |
2023-11-17 | $1.69 | $1.69 | $1.69 | $1.69 | $1.60 | 1 |
2023-11-16 | $1.69 | $1.69 | $1.69 | $1.69 | $1.60 | 80 |
2023-11-15 | $1.69 | $1.69 | $1.69 | $1.69 | $1.60 | 0 |
2023-11-14 | $1.69 | $1.69 | $1.69 | $1.69 | $1.60 | 0 |
2023-11-13 | $1.69 | $1.69 | $1.69 | $1.69 | $1.60 | 0 |
2023-11-10 | $1.69 | $1.69 | $1.69 | $1.69 | $1.60 | 0 |
2023-11-09 | $1.69 | $1.69 | $1.69 | $1.69 | $1.60 | 0 |
2023-11-08 | $1.66 | $1.69 | $1.66 | $1.69 | $1.60 | 1,895 |
2023-11-07 | $1.65 | $1.65 | $1.63 | $1.63 | $1.54 | 300 |
2023-11-06 | $1.65 | $1.65 | $1.65 | $1.65 | $1.56 | 0 |
2023-11-03 | $1.65 | $1.65 | $1.65 | $1.65 | $1.56 | 0 |
2023-11-02 | $1.65 | $1.65 | $1.65 | $1.65 | $1.56 | 28 |
2023-11-01 | $1.65 | $1.65 | $1.65 | $1.65 | $1.56 | 100 |
2023-10-31 | $1.62 | $1.62 | $1.62 | $1.62 | $1.53 | 1,770 |
2023-10-30 | $1.56 | $1.56 | $1.56 | $1.56 | $1.48 | 0 |
2023-10-27 | $1.56 | $1.56 | $1.56 | $1.56 | $1.48 | 381 |
2023-10-26 | $1.62 | $1.62 | $1.62 | $1.62 | $1.53 | 0 |
2023-10-25 | $1.62 | $1.62 | $1.62 | $1.62 | $1.53 | 0 |
2023-10-24 | $1.62 | $1.62 | $1.62 | $1.62 | $1.53 | 0 |
2023-10-23 | $1.63 | $1.63 | $1.62 | $1.62 | $1.53 | 1,490 |
2023-10-20 | $1.68 | $1.68 | $1.68 | $1.68 | $1.59 | 0 |
2023-10-19 | $1.68 | $1.68 | $1.68 | $1.68 | $1.59 | 0 |
2023-10-18 | $1.68 | $1.68 | $1.68 | $1.68 | $1.59 | 0 |
2023-10-17 | $1.68 | $1.68 | $1.68 | $1.68 | $1.59 | 20 |
2023-10-16 | $1.68 | $1.68 | $1.68 | $1.68 | $1.59 | 120 |
2023-10-13 | $1.57 | $1.57 | $1.57 | $1.57 | $1.49 | 50 |
2023-10-12 | $1.57 | $1.57 | $1.57 | $1.57 | $1.49 | 2 |
2023-10-11 | $1.57 | $1.57 | $1.57 | $1.57 | $1.49 | 3 |
2023-10-10 | $1.57 | $1.57 | $1.57 | $1.57 | $1.49 | 0 |
2023-10-09 | $1.57 | $1.57 | $1.57 | $1.57 | $1.49 | 2 |
2023-10-06 | $1.57 | $1.57 | $1.57 | $1.57 | $1.49 | 0 |
2023-10-05 | $1.57 | $1.57 | $1.57 | $1.57 | $1.49 | 0 |
2023-10-04 | $1.57 | $1.57 | $1.57 | $1.57 | $1.49 | 0 |
2023-10-03 | $1.57 | $1.57 | $1.57 | $1.57 | $1.49 | 0 |
2023-10-02 | $1.57 | $1.57 | $1.57 | $1.57 | $1.49 | 1 |
2023-09-29 | $1.57 | $1.57 | $1.57 | $1.57 | $1.49 | 2 |
2023-09-28 | $1.57 | $1.57 | $1.57 | $1.57 | $1.49 | 4 |
2023-09-27 | $1.58 | $1.58 | $1.57 | $1.57 | $1.49 | 2,752 |
2023-09-26 | $1.54 | $1.54 | $1.54 | $1.54 | $1.46 | 0 |
2023-09-25 | $1.54 | $1.54 | $1.54 | $1.54 | $1.46 | 33 |
2023-09-22 | $1.54 | $1.54 | $1.54 | $1.54 | $1.46 | 0 |
2023-09-21 | $1.54 | $1.54 | $1.54 | $1.54 | $1.46 | 0 |
2023-09-20 | $1.54 | $1.54 | $1.54 | $1.54 | $1.46 | 0 |
2023-09-19 | $1.54 | $1.54 | $1.54 | $1.54 | $1.46 | 86 |
2023-09-18 | $1.54 | $1.54 | $1.54 | $1.54 | $1.46 | 0 |
2023-09-15 | $1.54 | $1.54 | $1.54 | $1.54 | $1.46 | 117 |
2023-09-14 | $1.59 | $1.59 | $1.59 | $1.59 | $1.50 | 0 |
2023-09-13 | $1.59 | $1.59 | $1.59 | $1.59 | $1.50 | 5,055 |
2023-09-12 | $1.49 | $1.49 | $1.49 | $1.49 | $1.41 | 7 |
2023-09-11 | $1.49 | $1.49 | $1.49 | $1.49 | $1.41 | 0 |
2023-09-08 | $1.49 | $1.49 | $1.49 | $1.49 | $1.41 | 129 |
2023-09-07 | $1.60 | $1.60 | $1.60 | $1.60 | $1.51 | 50 |
2023-09-06 | $1.60 | $1.60 | $1.60 | $1.60 | $1.51 | 350 |
2023-09-05 | $1.51 | $1.51 | $1.48 | $1.48 | $1.40 | 2,562 |
2023-09-01 | $1.35 | $1.35 | $1.35 | $1.35 | $1.35 | 0 |
2023-08-31 | $1.35 | $1.35 | $1.35 | $1.35 | $1.35 | 0 |
2023-08-30 | $1.35 | $1.35 | $1.35 | $1.35 | $1.35 | 2 |
2023-08-29 | $1.35 | $1.35 | $1.35 | $1.35 | $1.35 | 24 |
2023-08-28 | $1.35 | $1.35 | $1.35 | $1.35 | $1.35 | 26 |
2023-08-25 | $1.35 | $1.35 | $1.35 | $1.35 | $1.35 | 4,355 |
2023-08-24 | $1.35 | $1.35 | $1.35 | $1.35 | $1.35 | 0 |
2023-08-23 | $1.35 | $1.35 | $1.35 | $1.35 | $1.35 | 0 |
2023-08-22 | $1.34 | $1.35 | $1.34 | $1.35 | $1.35 | 4,355 |
2023-08-21 | $1.35 | $1.35 | $1.35 | $1.35 | $1.35 | 1,038 |
2023-08-18 | $1.35 | $1.35 | $1.35 | $1.35 | $1.35 | 450 |
2023-08-17 | $1.42 | $1.42 | $1.42 | $1.42 | $1.42 | 108 |
2023-08-16 | $1.46 | $1.46 | $1.39 | $1.39 | $1.39 | 2,102 |
2023-08-15 | $1.45 | $1.45 | $1.45 | $1.45 | $1.45 | 782 |
2023-08-14 | $1.42 | $1.42 | $1.42 | $1.42 | $1.42 | 300 |
2023-08-11 | $1.40 | $1.40 | $1.40 | $1.40 | $1.40 | 0 |
2023-08-10 | $1.38 | $1.40 | $1.38 | $1.40 | $1.40 | 11,491 |
2023-08-09 | $1.36 | $1.36 | $1.36 | $1.36 | $1.36 | 0 |
2023-08-08 | $1.36 | $1.36 | $1.36 | $1.36 | $1.36 | 21,922 |
2023-08-07 | $1.40 | $1.40 | $1.40 | $1.40 | $1.40 | 52 |
2023-08-04 | $1.40 | $1.40 | $1.40 | $1.40 | $1.40 | 0 |
2023-08-03 | $1.40 | $1.40 | $1.40 | $1.40 | $1.40 | 0 |
2023-08-02 | $1.43 | $1.43 | $1.40 | $1.40 | $1.40 | 5,430 |
2023-08-01 | $1.45 | $1.45 | $1.45 | $1.45 | $1.45 | 6,912 |
2023-07-31 | $1.50 | $1.50 | $1.50 | $1.50 | $1.50 | 0 |
2023-07-28 | $1.50 | $1.50 | $1.50 | $1.50 | $1.50 | 8,008 |
2023-07-27 | $1.55 | $1.55 | $1.55 | $1.55 | $1.55 | 0 |
2023-07-26 | $1.55 | $1.55 | $1.55 | $1.55 | $1.55 | 0 |
2023-07-25 | $1.55 | $1.55 | $1.55 | $1.55 | $1.55 | 0 |
2023-07-24 | $1.55 | $1.55 | $1.55 | $1.55 | $1.55 | 0 |
2023-07-21 | $1.55 | $1.55 | $1.55 | $1.55 | $1.55 | 5,014 |
2023-07-20 | $1.62 | $1.62 | $1.62 | $1.62 | $1.62 | 1,000 |
2023-07-19 | $1.62 | $1.62 | $1.62 | $1.62 | $1.62 | 100 |
2023-07-18 | $1.60 | $1.60 | $1.60 | $1.60 | $1.60 | 147 |
2023-07-17 | $1.54 | $1.55 | $1.54 | $1.55 | $1.55 | 5,461 |
2023-07-14 | $1.57 | $1.57 | $1.57 | $1.57 | $1.57 | 0 |
2023-07-13 | $1.59 | $1.59 | $1.57 | $1.57 | $1.57 | 1,400 |
2023-07-12 | $1.49 | $1.49 | $1.49 | $1.49 | $1.49 | 0 |
2023-07-11 | $1.51 | $1.51 | $1.49 | $1.49 | $1.49 | 5,389 |
2023-07-10 | $1.55 | $1.55 | $1.55 | $1.55 | $1.55 | 1,619 |
2023-07-07 | $1.50 | $1.50 | $1.49 | $1.49 | $1.49 | 3,775 |
2023-07-06 | $1.43 | $1.43 | $1.43 | $1.43 | $1.43 | 152 |
2023-07-05 | $1.43 | $1.43 | $1.43 | $1.43 | $1.43 | 50 |
2023-07-03 | $1.43 | $1.43 | $1.43 | $1.43 | $1.43 | 0 |
2023-06-30 | $1.44 | $1.44 | $1.43 | $1.43 | $1.43 | 13,611 |
2023-06-29 | $1.45 | $1.45 | $1.45 | $1.45 | $1.45 | 168 |
2023-06-28 | $1.47 | $1.47 | $1.47 | $1.47 | $1.47 | 500 |
2023-06-27 | $1.48 | $1.48 | $1.48 | $1.48 | $1.48 | 0 |
2023-06-26 | $1.44 | $1.48 | $1.44 | $1.48 | $1.48 | 2,500 |
2023-06-23 | $1.51 | $1.51 | $1.51 | $1.51 | $1.51 | 10 |
2023-06-22 | $1.51 | $1.51 | $1.51 | $1.51 | $1.51 | 0 |
2023-06-21 | $1.51 | $1.51 | $1.51 | $1.51 | $1.51 | 0 |
2023-06-20 | $1.52 | $1.52 | $1.51 | $1.51 | $1.51 | 7,805 |
2023-06-16 | $1.52 | $1.52 | $1.52 | $1.52 | $1.52 | 0 |
2023-06-15 | $1.53 | $1.53 | $1.52 | $1.52 | $1.52 | 24,892 |
2023-06-14 | $1.53 | $1.53 | $1.53 | $1.53 | $1.53 | 0 |
2023-06-13 | $1.53 | $1.53 | $1.53 | $1.53 | $1.53 | 0 |
2023-06-12 | $1.53 | $1.53 | $1.53 | $1.53 | $1.53 | 0 |
2023-06-09 | $1.53 | $1.53 | $1.53 | $1.53 | $1.53 | 90 |
2023-06-08 | $1.53 | $1.53 | $1.53 | $1.53 | $1.53 | 0 |
2023-06-07 | $1.53 | $1.53 | $1.53 | $1.53 | $1.53 | 0 |
2023-06-06 | $1.52 | $1.53 | $1.52 | $1.53 | $1.53 | 949 |
2023-06-05 | $1.55 | $1.63 | $1.54 | $1.63 | $1.63 | 5,100 |
2023-06-02 | $1.57 | $1.57 | $1.57 | $1.57 | $1.57 | 1,254 |
2023-06-01 | $1.58 | $1.58 | $1.58 | $1.58 | $1.58 | 0 |
2023-05-31 | $1.55 | $1.58 | $1.55 | $1.58 | $1.58 | 599 |
2023-05-30 | $1.55 | $1.55 | $1.55 | $1.55 | $1.55 | 3,300 |
2023-05-26 | $1.51 | $1.51 | $1.51 | $1.51 | $1.51 | 255 |
2023-05-25 | $1.56 | $1.56 | $1.56 | $1.56 | $1.56 | 44 |
2023-05-24 | $1.56 | $1.56 | $1.56 | $1.56 | $1.56 | 501 |
2023-05-23 | $1.58 | $1.58 | $1.58 | $1.58 | $1.58 | 0 |
2023-05-22 | $1.58 | $1.58 | $1.58 | $1.58 | $1.58 | 5,348 |
2023-05-19 | $1.57 | $1.57 | $1.57 | $1.57 | $1.57 | 401 |
2023-05-18 | $1.51 | $1.56 | $1.51 | $1.56 | $1.56 | 340 |
2023-05-17 | $1.61 | $1.61 | $1.61 | $1.61 | $1.61 | 50 |
2023-05-16 | $1.61 | $1.61 | $1.61 | $1.61 | $1.61 | 150 |
2023-05-15 | $1.66 | $1.66 | $1.61 | $1.65 | $1.65 | 6,030 |
2023-05-12 | $1.60 | $1.60 | $1.60 | $1.60 | $1.60 | 831 |
2023-05-11 | $1.66 | $1.66 | $1.66 | $1.66 | $1.66 | 1,416 |
2023-05-10 | $1.57 | $1.57 | $1.57 | $1.57 | $1.57 | 0 |
2023-05-09 | $1.57 | $1.57 | $1.57 | $1.57 | $1.57 | 0 |
2023-05-08 | $1.57 | $1.57 | $1.57 | $1.57 | $1.57 | 49 |
2023-05-05 | $1.57 | $1.57 | $1.57 | $1.57 | $1.57 | 22 |
2023-05-04 | $1.59 | $1.60 | $1.57 | $1.57 | $1.57 | 3,657 |
2023-05-03 | $1.62 | $1.62 | $1.62 | $1.62 | $1.62 | 1 |
2023-05-02 | $1.65 | $1.65 | $1.62 | $1.62 | $1.62 | 1,365 |
2023-05-01 | $1.74 | $1.74 | $1.74 | $1.74 | $1.74 | 47 |
2023-04-28 | $1.70 | $1.74 | $1.69 | $1.74 | $1.74 | 810 |
2023-04-27 | $1.75 | $1.80 | $1.75 | $1.76 | $1.76 | 20,698 |
2023-04-26 | $1.68 | $1.74 | $1.67 | $1.74 | $1.74 | 6,205 |
2023-04-25 | $1.85 | $1.86 | $1.85 | $1.86 | $1.70 | 5,806 |
2023-04-24 | $1.86 | $1.86 | $1.86 | $1.86 | $1.71 | 4,611 |
2023-04-21 | $1.90 | $1.91 | $1.90 | $1.91 | $1.91 | 7,168 |
2023-04-20 | $1.90 | $1.90 | $1.90 | $1.90 | $1.90 | 3,223 |
2023-04-19 | $1.89 | $1.89 | $1.89 | $1.89 | $1.89 | 0 |
2023-04-18 | $1.96 | $1.96 | $1.89 | $1.89 | $1.89 | 3,662 |
2023-04-17 | $2.00 | $2.00 | $1.93 | $1.99 | $1.99 | 150 |
2023-04-14 | $1.99 | $1.99 | $1.99 | $1.99 | $1.99 | 0 |
2023-04-13 | $1.99 | $1.99 | $1.99 | $1.99 | $1.99 | 150 |
2023-04-12 | $1.99 | $1.99 | $1.99 | $1.99 | $1.99 | 0 |
2023-04-11 | $1.99 | $1.99 | $1.99 | $1.99 | $1.99 | 600 |
2023-04-10 | $1.82 | $1.82 | $1.82 | $1.82 | $1.82 | 3,542 |
2023-04-06 | $1.90 | $1.90 | $1.90 | $1.90 | $1.90 | 29 |
2023-04-05 | $1.94 | $1.94 | $1.90 | $1.90 | $1.90 | 3,543 |
2023-04-04 | $1.92 | $1.92 | $1.92 | $1.92 | $1.92 | 1,045 |
2023-04-03 | $1.95 | $1.95 | $1.95 | $1.95 | $1.95 | 15,000 |
2023-03-31 | $1.89 | $1.89 | $1.89 | $1.89 | $1.89 | 157 |
2023-03-30 | $1.80 | $1.80 | $1.80 | $1.80 | $1.80 | 0 |
2023-03-29 | $1.80 | $1.80 | $1.80 | $1.80 | $1.80 | 0 |
2023-03-28 | $1.80 | $1.80 | $1.80 | $1.80 | $1.80 | 0 |
2023-03-27 | $1.80 | $1.80 | $1.80 | $1.80 | $1.80 | 82 |
2023-03-24 | $1.80 | $1.80 | $1.80 | $1.80 | $1.80 | 51 |
2023-03-23 | $1.85 | $1.85 | $1.78 | $1.80 | $1.80 | 3,062 |
2023-03-22 | $1.89 | $1.89 | $1.88 | $1.88 | $1.88 | 6,412 |
2023-03-21 | $1.87 | $1.87 | $1.87 | $1.87 | $1.87 | 500 |
2023-03-20 | $1.73 | $1.73 | $1.73 | $1.73 | $1.73 | 20 |
2023-03-17 | $1.73 | $1.73 | $1.73 | $1.73 | $1.73 | 580 |
2023-03-16 | $1.70 | $1.70 | $1.70 | $1.70 | $1.70 | 150 |
2023-03-15 | $1.71 | $1.71 | $1.71 | $1.71 | $1.71 | 0 |
2023-03-14 | $1.71 | $1.71 | $1.71 | $1.71 | $1.71 | 0 |
2023-03-13 | $1.71 | $1.71 | $1.71 | $1.71 | $1.71 | 0 |
2023-03-10 | $1.70 | $1.71 | $1.70 | $1.71 | $1.71 | 546 |
2023-03-09 | $1.73 | $1.73 | $1.73 | $1.73 | $1.73 | 44 |
2023-03-08 | $1.73 | $1.73 | $1.73 | $1.73 | $1.73 | 0 |
2023-03-07 | $1.73 | $1.73 | $1.73 | $1.73 | $1.73 | 2,000 |
2023-03-06 | $1.85 | $1.85 | $1.80 | $1.80 | $1.80 | 267 |
2023-03-03 | $1.77 | $1.79 | $1.77 | $1.79 | $1.79 | 285 |
2023-03-02 | $1.77 | $1.77 | $1.77 | $1.77 | $1.77 | 122 |
2023-03-01 | $1.82 | $1.85 | $1.82 | $1.85 | $1.85 | 495 |
2023-02-28 | $1.82 | $1.82 | $1.82 | $1.82 | $1.82 | 110 |
2023-02-27 | $1.81 | $1.81 | $1.81 | $1.81 | $1.81 | 206 |
2023-02-24 | $1.81 | $1.81 | $1.81 | $1.81 | $1.81 | 6 |
2023-02-23 | $1.82 | $1.82 | $1.81 | $1.81 | $1.81 | 2,993 |
2023-02-22 | $1.87 | $1.87 | $1.85 | $1.85 | $1.85 | 720 |
2023-02-21 | $1.83 | $1.85 | $1.83 | $1.85 | $1.85 | 228 |
2023-02-17 | $1.95 | $1.95 | $1.95 | $1.95 | $1.95 | 0 |
2023-02-16 | $1.95 | $1.95 | $1.95 | $1.95 | $1.95 | 1,421 |
2023-02-15 | $1.96 | $1.96 | $1.96 | $1.96 | $1.96 | 10 |
2023-02-14 | $1.96 | $1.96 | $1.96 | $1.96 | $1.96 | 180 |
2023-02-13 | $1.92 | $1.92 | $1.92 | $1.92 | $1.92 | 3,817 |
2023-02-10 | $1.92 | $1.92 | $1.92 | $1.92 | $1.92 | 0 |
2023-02-09 | $1.92 | $1.92 | $1.92 | $1.92 | $1.92 | 0 |
2023-02-08 | $1.92 | $1.92 | $1.92 | $1.92 | $1.92 | 0 |
2023-02-07 | $1.92 | $1.92 | $1.92 | $1.92 | $1.92 | 0 |
2023-02-06 | $1.92 | $1.92 | $1.92 | $1.92 | $1.92 | 3,817 |
2023-02-03 | $1.98 | $1.98 | $1.98 | $1.98 | $1.98 | 94 |
2023-02-02 | $1.98 | $1.98 | $1.98 | $1.98 | $1.98 | 0 |
2023-02-01 | $1.98 | $1.98 | $1.98 | $1.98 | $1.98 | 1 |
2023-01-31 | $1.98 | $1.98 | $1.98 | $1.98 | $1.98 | 144 |
2023-01-30 | $2.04 | $2.04 | $2.04 | $2.04 | $2.04 | 240 |
2023-01-27 | $2.00 | $2.00 | $2.00 | $2.00 | $2.00 | 0 |
2023-01-26 | $2.00 | $2.00 | $2.00 | $2.00 | $2.00 | 50 |
2023-01-25 | $2.00 | $2.00 | $2.00 | $2.00 | $2.00 | 14 |
2023-01-24 | $2.00 | $2.00 | $2.00 | $2.00 | $2.00 | 0 |
2023-01-23 | $2.00 | $2.00 | $2.00 | $2.00 | $2.00 | 53 |
2023-01-20 | $2.00 | $2.00 | $2.00 | $2.00 | $2.00 | 470 |
2023-01-19 | $2.08 | $2.08 | $2.08 | $2.08 | $2.08 | 0 |
2023-01-18 | $2.09 | $2.13 | $2.08 | $2.08 | $2.08 | 1,847 |
2023-01-17 | $2.02 | $2.02 | $2.02 | $2.02 | $2.02 | 0 |
2023-01-13 | $2.02 | $2.02 | $2.02 | $2.02 | $2.02 | 0 |
2023-01-12 | $2.05 | $2.05 | $2.00 | $2.02 | $2.02 | 5,064 |
2023-01-11 | $2.04 | $2.04 | $2.04 | $2.04 | $2.04 | 0 |
2023-01-10 | $2.04 | $2.04 | $2.04 | $2.04 | $2.04 | 60 |
2023-01-09 | $2.00 | $2.04 | $2.00 | $2.04 | $2.04 | 523 |
2023-01-06 | $1.99 | $2.02 | $1.99 | $2.02 | $2.02 | 641 |
2023-01-05 | $1.97 | $2.00 | $1.97 | $2.00 | $2.00 | 1,938 |
2023-01-04 | $1.93 | $1.93 | $1.93 | $1.93 | $1.93 | 151 |
2023-01-03 | $2.00 | $2.00 | $1.90 | $1.90 | $1.90 | 1,812 |
2022-12-30 | $1.89 | $1.89 | $1.88 | $1.88 | $1.88 | 2,062 |
2022-12-29 | $1.87 | $1.91 | $1.85 | $1.91 | $1.91 | 8,481 |
2022-12-28 | $1.86 | $1.86 | $1.86 | $1.86 | $1.86 | 158 |
2022-12-27 | $1.84 | $1.87 | $1.84 | $1.86 | $1.86 | 1,967 |
2022-12-23 | $1.85 | $1.85 | $1.84 | $1.84 | $1.84 | 1,400 |
2022-12-22 | $1.81 | $1.85 | $1.81 | $1.85 | $1.85 | 1,251 |
2022-12-21 | $1.81 | $1.82 | $1.77 | $1.77 | $1.77 | 1,871 |
2022-12-20 | $1.74 | $1.74 | $1.71 | $1.73 | $1.73 | 2,056 |
2022-12-19 | $1.75 | $1.79 | $1.75 | $1.79 | $1.79 | 1,757 |
2022-12-16 | $1.81 | $1.81 | $1.81 | $1.81 | $1.81 | 50 |
2022-12-15 | $1.83 | $1.83 | $1.81 | $1.81 | $1.81 | 1,421 |
2022-12-14 | $1.81 | $1.81 | $1.78 | $1.80 | $1.80 | 2,497 |
2022-12-13 | $1.83 | $1.83 | $1.83 | $1.83 | $1.83 | 65 |
2022-12-12 | $1.82 | $1.83 | $1.82 | $1.83 | $1.83 | 2,683 |
2022-12-09 | $1.86 | $1.86 | $1.85 | $1.85 | $1.85 | 10,463 |
2022-12-08 | $1.88 | $1.88 | $1.86 | $1.86 | $1.86 | 18,309 |
2022-12-07 | $1.99 | $1.99 | $1.99 | $1.99 | $1.99 | 0 |
2022-12-06 | $1.98 | $2.01 | $1.98 | $1.99 | $1.92 | 6,341 |
2022-12-05 | $2.03 | $2.06 | $2.02 | $2.02 | $1.94 | 969 |
2022-12-02 | $2.12 | $2.12 | $2.10 | $2.10 | $2.03 | 2,406 |
2022-12-01 | $2.10 | $2.11 | $2.10 | $2.11 | $2.04 | 1,013 |
2022-11-30 | $2.09 | $2.09 | $2.02 | $2.02 | $1.95 | 180,448 |
2022-11-29 | $2.09 | $2.09 | $2.08 | $2.08 | $2.01 | 1,785 |
2022-11-28 | $2.18 | $2.18 | $2.14 | $2.14 | $2.06 | 11,058 |
2022-11-25 | $2.14 | $2.14 | $2.14 | $2.14 | $2.06 | 0 |
2022-11-23 | $2.14 | $2.14 | $2.14 | $2.14 | $2.06 | 683 |
2022-11-22 | $2.15 | $2.15 | $2.15 | $2.15 | $2.07 | 353 |
2022-11-21 | $2.13 | $2.16 | $2.13 | $2.16 | $2.08 | 1,936 |
2022-11-18 | $2.17 | $2.17 | $2.17 | $2.17 | $2.09 | 43,959 |
2022-11-17 | $2.12 | $2.16 | $2.12 | $2.16 | $2.08 | 561 |
2022-11-16 | $2.18 | $2.18 | $2.18 | $2.18 | $2.10 | 1,000 |
2022-11-15 | $2.32 | $2.32 | $2.24 | $2.24 | $2.16 | 6,161 |
2022-11-14 | $2.27 | $2.37 | $2.24 | $2.37 | $2.29 | 20,073 |
2022-11-11 | $2.23 | $2.23 | $2.23 | $2.23 | $2.15 | 73 |
2022-11-10 | $2.23 | $2.23 | $2.23 | $2.23 | $2.15 | 510 |
2022-11-09 | $2.20 | $2.20 | $2.08 | $2.08 | $2.01 | 1,279 |
2022-11-08 | $2.08 | $2.12 | $2.08 | $2.12 | $2.04 | 3,814 |
2022-11-07 | $2.10 | $2.11 | $2.04 | $2.04 | $1.97 | 15,636 |
2022-11-04 | $2.09 | $2.09 | $2.03 | $2.03 | $1.96 | 5,165 |
2022-11-03 | $2.01 | $2.01 | $1.93 | $1.93 | $1.86 | 1,239 |
2022-11-02 | $2.11 | $2.11 | $2.11 | $2.11 | $2.04 | 436 |
2022-11-01 | $2.10 | $2.10 | $2.05 | $2.07 | $2.00 | 5,105 |
2022-10-31 | $2.06 | $2.08 | $2.05 | $2.08 | $2.01 | 12,908 |
2022-10-28 | $2.01 | $2.02 | $1.96 | $1.99 | $1.92 | 17,377 |
2022-10-27 | $1.94 | $1.94 | $1.89 | $1.89 | $1.82 | 9,687 |
2022-10-26 | $1.91 | $1.91 | $1.90 | $1.90 | $1.83 | 7,376 |
2022-10-25 | $1.88 | $1.88 | $1.85 | $1.85 | $1.78 | 4,224 |
2022-10-24 | $1.87 | $1.90 | $1.82 | $1.82 | $1.76 | 5,837 |
2022-10-21 | $1.84 | $1.85 | $1.84 | $1.85 | $1.85 | 849 |
2022-10-20 | $1.83 | $1.85 | $1.83 | $1.85 | $1.85 | 19,612 |
2022-10-19 | $1.83 | $1.83 | $1.78 | $1.82 | $1.82 | 750 |
2022-10-18 | $1.85 | $1.88 | $1.85 | $1.87 | $1.87 | 3,661 |
2022-10-17 | $1.83 | $1.85 | $1.81 | $1.85 | $1.85 | 13,651 |
2022-10-14 | $1.72 | $1.78 | $1.71 | $1.71 | $1.71 | 5,567 |
2022-10-13 | $1.76 | $1.80 | $1.76 | $1.80 | $1.80 | 28,982 |
2022-10-12 | $1.76 | $1.78 | $1.73 | $1.78 | $1.78 | 7,842 |
2022-10-11 | $1.88 | $1.88 | $1.84 | $1.84 | $1.84 | 26,214 |
2022-10-10 | $1.87 | $1.87 | $1.82 | $1.85 | $1.85 | 6,858 |
2022-10-07 | $1.90 | $1.91 | $1.84 | $1.84 | $1.84 | 5,333 |
2022-10-06 | $2.00 | $2.00 | $1.98 | $1.98 | $1.98 | 4,712 |
2022-10-05 | $2.04 | $2.07 | $2.02 | $2.07 | $2.07 | 5,479 |
2022-10-04 | $2.14 | $2.17 | $2.09 | $2.16 | $2.16 | 49,250 |
2022-10-03 | $2.06 | $2.06 | $2.05 | $2.05 | $2.05 | 3,765 |
2022-09-30 | $2.01 | $2.02 | $1.96 | $1.96 | $1.96 | 3,429 |
2022-09-29 | $2.03 | $2.03 | $1.96 | $1.96 | $1.96 | 5,233 |
2022-09-28 | $1.97 | $2.02 | $1.94 | $1.94 | $1.94 | 4,628 |
2022-09-27 | $2.08 | $2.08 | $2.00 | $2.00 | $2.00 | 6,250 |
2022-09-26 | $2.08 | $2.08 | $1.97 | $1.97 | $1.97 | 36,651 |
2022-09-23 | $2.04 | $2.05 | $1.97 | $1.97 | $1.97 | 3,867 |
2022-09-22 | $2.13 | $2.13 | $2.12 | $2.12 | $2.12 | 1,271 |
2022-09-21 | $2.13 | $2.13 | $2.13 | $2.13 | $2.13 | 3,419 |
2022-09-20 | $2.19 | $2.19 | $2.17 | $2.17 | $2.17 | 7,276 |
2022-09-19 | $2.22 | $2.25 | $2.21 | $2.21 | $2.21 | 14,250 |
2022-09-16 | $2.24 | $2.24 | $2.15 | $2.18 | $2.18 | 8,164 |
2022-09-15 | $2.32 | $2.35 | $2.22 | $2.22 | $2.22 | 9,556 |
2022-09-14 | $2.43 | $2.43 | $2.32 | $2.32 | $2.32 | 1,332 |
2022-09-13 | $2.47 | $2.47 | $2.47 | $2.47 | $2.47 | 64 |
2022-09-12 | $2.45 | $2.47 | $2.40 | $2.47 | $2.47 | 16,557 |
2022-09-09 | $2.40 | $2.40 | $2.37 | $2.39 | $2.39 | 20,287 |
2022-09-08 | $2.32 | $2.32 | $2.30 | $2.30 | $2.30 | 4,252 |
2022-09-07 | $2.39 | $2.39 | $2.36 | $2.39 | $2.39 | 3,882 |
2022-09-06 | $2.45 | $2.45 | $2.42 | $2.42 | $2.42 | 18,165 |
2022-09-02 | $2.40 | $2.49 | $2.39 | $2.44 | $2.44 | 6,553 |
2022-09-01 | $2.50 | $2.50 | $2.48 | $2.48 | $2.48 | 962 |
2022-08-31 | $2.52 | $2.52 | $2.49 | $2.52 | $2.52 | 12,998 |
2022-08-30 | $2.60 | $2.60 | $2.51 | $2.52 | $2.52 | 4,306 |
2022-08-29 | $2.55 | $2.56 | $2.53 | $2.56 | $2.56 | 7,916 |
2022-08-26 | $2.64 | $2.64 | $2.49 | $2.53 | $2.53 | 1,145 |
2022-08-25 | $2.58 | $2.60 | $2.49 | $2.60 | $2.60 | 4,847 |
2022-08-24 | $2.57 | $2.58 | $2.56 | $2.58 | $2.58 | 5,410 |
2022-08-23 | $2.65 | $2.65 | $2.64 | $2.65 | $2.65 | 2,033 |
2022-08-22 | $2.61 | $2.61 | $2.61 | $2.61 | $2.61 | 10,126 |
2022-08-19 | $2.70 | $2.74 | $2.64 | $2.64 | $2.64 | 7,218 |
2022-08-18 | $2.73 | $2.73 | $2.65 | $2.65 | $2.65 | 1,874 |
2022-08-17 | $2.67 | $2.67 | $2.67 | $2.67 | $2.67 | 680 |
2022-08-16 | $2.75 | $2.75 | $2.69 | $2.71 | $2.71 | 1,867 |
2022-08-15 | $2.64 | $2.70 | $2.64 | $2.66 | $2.66 | 5,546 |
2022-08-12 | $2.69 | $2.69 | $2.69 | $2.69 | $2.69 | 403 |
2022-08-11 | $2.70 | $2.70 | $2.66 | $2.68 | $2.68 | 7,337 |
2022-08-10 | $2.71 | $2.75 | $2.71 | $2.75 | $2.75 | 1,152 |
2022-08-09 | $2.63 | $2.63 | $2.58 | $2.63 | $2.63 | 1,295 |
2022-08-08 | $2.68 | $2.68 | $2.59 | $2.59 | $2.59 | 11,126 |
2022-08-05 | $2.65 | $2.65 | $2.63 | $2.63 | $2.63 | 2,296 |
2022-08-04 | $2.68 | $2.68 | $2.63 | $2.63 | $2.63 | 1,181 |
2022-08-03 | $2.66 | $2.66 | $2.60 | $2.60 | $2.60 | 2,298 |
2022-08-02 | $2.74 | $2.74 | $2.66 | $2.66 | $2.66 | 2,061 |
2022-08-01 | $2.76 | $2.79 | $2.71 | $2.79 | $2.79 | 11,774 |
2022-07-29 | $2.70 | $2.71 | $2.70 | $2.71 | $2.71 | 1,388 |
2022-07-28 | $2.68 | $2.68 | $2.68 | $2.68 | $2.68 | 1,145 |
2022-07-27 | $2.59 | $2.75 | $2.59 | $2.75 | $2.75 | 2,331 |
2022-07-26 | $2.67 | $2.72 | $2.64 | $2.72 | $2.72 | 4,449 |
2022-07-25 | $2.62 | $2.75 | $2.62 | $2.75 | $2.75 | 10,541 |
2022-07-22 | $2.72 | $2.72 | $2.64 | $2.64 | $2.64 | 2,570 |
2022-07-21 | $2.61 | $2.61 | $2.61 | $2.61 | $2.61 | 783 |
2022-07-20 | $2.73 | $2.73 | $2.72 | $2.72 | $2.72 | 400 |
2022-07-19 | $2.85 | $2.85 | $2.75 | $2.75 | $2.75 | 6,750 |
2022-07-18 | $2.76 | $2.76 | $2.73 | $2.73 | $2.73 | 9,356 |
2022-07-15 | $2.72 | $2.74 | $2.72 | $2.74 | $2.74 | 1,465 |
2022-07-14 | $2.73 | $2.75 | $2.68 | $2.72 | $2.72 | 1,010 |
2022-07-13 | $2.83 | $2.83 | $2.83 | $2.83 | $2.83 | 129 |
2022-07-12 | $2.83 | $2.84 | $2.83 | $2.84 | $2.84 | 747 |
2022-07-11 | $2.84 | $2.84 | $2.81 | $2.82 | $2.82 | 8,796 |
2022-07-08 | $2.90 | $2.90 | $2.84 | $2.84 | $2.84 | 908 |
2022-07-07 | $2.89 | $2.89 | $2.88 | $2.88 | $2.88 | 983 |
2022-07-06 | $2.82 | $2.82 | $2.79 | $2.79 | $2.79 | 7,409 |
2022-07-05 | $2.89 | $2.89 | $2.86 | $2.86 | $2.86 | 1,521 |
2022-07-01 | $2.87 | $2.87 | $2.87 | $2.87 | $2.87 | 168 |
2022-06-30 | $2.82 | $2.93 | $2.82 | $2.84 | $2.84 | 2,169 |
2022-06-29 | $2.88 | $2.91 | $2.88 | $2.91 | $2.91 | 7,106 |
2022-06-28 | $2.95 | $2.95 | $2.94 | $2.95 | $2.95 | 2,739 |
2022-06-27 | $2.94 | $2.94 | $2.93 | $2.93 | $2.93 | 383 |
2022-06-24 | $2.83 | $2.90 | $2.83 | $2.89 | $2.89 | 1,316 |
2022-06-23 | $2.79 | $2.79 | $2.78 | $2.78 | $2.78 | 1,225 |
2022-06-22 | $3.01 | $3.01 | $2.92 | $2.95 | $2.95 | 2,180 |
2022-06-21 | $3.05 | $3.05 | $3.01 | $3.01 | $3.01 | 3,241 |
2022-06-17 | $3.27 | $3.27 | $3.11 | $3.11 | $3.11 | 442 |
2022-06-16 | $3.15 | $3.24 | $3.13 | $3.24 | $3.24 | 6,156 |
2022-06-15 | $3.13 | $3.15 | $3.00 | $3.10 | $3.10 | 15,860 |
2022-06-14 | $3.03 | $3.09 | $3.02 | $3.08 | $3.08 | 5,822 |
2022-06-13 | $3.11 | $3.13 | $3.01 | $3.01 | $3.01 | 18,849 |
2022-06-10 | $3.20 | $3.20 | $3.09 | $3.09 | $3.09 | 2,523 |
2022-06-09 | $3.25 | $3.29 | $3.15 | $3.15 | $3.15 | 4,918 |
2022-06-08 | $3.25 | $3.25 | $3.25 | $3.25 | $3.25 | 0 |
2022-06-07 | $3.29 | $3.29 | $3.25 | $3.25 | $3.25 | 951 |
2022-06-06 | $3.31 | $3.31 | $3.25 | $3.25 | $3.25 | 411 |
2022-06-03 | $3.48 | $3.48 | $3.31 | $3.31 | $3.31 | 305 |
2022-06-02 | $3.40 | $3.40 | $3.40 | $3.40 | $3.40 | 1,503 |
2022-06-01 | $3.44 | $3.44 | $3.29 | $3.34 | $3.34 | 2,990 |
2022-05-31 | $3.43 | $3.44 | $3.41 | $3.41 | $3.41 | 2,029 |
2022-05-27 | $3.52 | $3.52 | $3.44 | $3.44 | $3.44 | 952 |
2022-05-26 | $3.50 | $3.50 | $3.45 | $3.45 | $3.45 | 1,372 |
2022-05-25 | $3.40 | $3.40 | $3.40 | $3.40 | $3.40 | 57 |
2022-05-24 | $3.40 | $3.40 | $3.40 | $3.40 | $3.40 | 1,875 |
2022-05-23 | $3.40 | $3.40 | $3.40 | $3.40 | $3.40 | 2,018 |
2022-05-20 | $3.32 | $3.32 | $3.32 | $3.32 | $3.32 | 567 |
2022-05-19 | $3.38 | $3.38 | $3.34 | $3.34 | $3.34 | 813 |
2022-05-18 | $3.32 | $3.42 | $3.30 | $3.30 | $3.30 | 705 |
2022-05-17 | $3.40 | $3.43 | $3.35 | $3.40 | $3.40 | 1,330 |
2022-05-16 | $3.37 | $3.37 | $3.36 | $3.36 | $3.36 | 777 |
2022-05-13 | $3.33 | $3.33 | $3.29 | $3.29 | $3.29 | 366 |
2022-05-12 | $3.43 | $3.43 | $3.27 | $3.27 | $3.27 | 2,125 |
2022-05-11 | $3.36 | $3.37 | $3.32 | $3.37 | $3.37 | 5,069 |
2022-05-10 | $3.46 | $3.48 | $3.37 | $3.37 | $3.37 | 7,393 |
2022-05-09 | $3.40 | $3.45 | $3.40 | $3.42 | $3.42 | 6,812 |
2022-05-06 | $3.41 | $3.45 | $3.41 | $3.45 | $3.45 | 677 |
2022-05-05 | $3.39 | $3.39 | $3.39 | $3.39 | $3.39 | 870 |
2022-05-04 | $3.52 | $3.52 | $3.44 | $3.44 | $3.44 | 1,861 |
2022-05-03 | $3.51 | $3.51 | $3.51 | $3.51 | $3.51 | 937 |
2022-05-02 | $3.48 | $3.48 | $3.45 | $3.45 | $3.45 | 1,174 |
2022-04-29 | $3.44 | $3.49 | $3.39 | $3.49 | $3.49 | 36,598 |
2022-04-28 | $3.39 | $3.39 | $3.38 | $3.38 | $3.38 | 986 |
2022-04-27 | $3.36 | $3.42 | $3.36 | $3.42 | $3.42 | 856 |
2022-04-26 | $3.58 | $3.66 | $3.58 | $3.58 | $3.43 | 885 |
2022-04-25 | $3.60 | $3.60 | $3.58 | $3.58 | $3.43 | 885 |
2022-04-22 | $3.78 | $3.78 | $3.78 | $3.78 | $3.62 | 160 |
2022-04-21 | $3.78 | $3.78 | $3.66 | $3.66 | $3.50 | 1,240 |
2022-04-20 | $3.78 | $3.78 | $3.78 | $3.78 | $3.62 | 193 |
2022-04-19 | $3.65 | $3.65 | $3.65 | $3.65 | $3.49 | 254 |
2022-04-18 | $3.73 | $3.73 | $3.73 | $3.73 | $3.57 | 104 |
2022-04-14 | $3.72 | $3.74 | $3.72 | $3.73 | $3.57 | 489 |
2022-04-13 | $3.71 | $3.72 | $3.64 | $3.72 | $3.56 | 1,504 |
2022-04-12 | $3.64 | $3.64 | $3.64 | $3.64 | $3.49 | 262 |
2022-04-11 | $3.65 | $3.75 | $3.65 | $3.65 | $3.49 | 2,350 |
2022-04-08 | $3.58 | $3.58 | $3.58 | $3.58 | $3.43 | 840 |
2022-04-07 | $3.65 | $3.65 | $3.58 | $3.64 | $3.49 | 3,198 |
2022-04-06 | $3.56 | $3.60 | $3.54 | $3.54 | $3.39 | 3,893 |
2022-04-05 | $3.52 | $3.58 | $3.51 | $3.51 | $3.36 | 3,609 |
2022-04-04 | $3.61 | $3.61 | $3.56 | $3.56 | $3.41 | 1,391 |
2022-04-01 | $3.60 | $3.60 | $3.60 | $3.60 | $3.45 | 2,027 |
2022-03-31 | $3.63 | $3.63 | $3.63 | $3.63 | $3.48 | 1,984 |
2022-03-30 | $3.77 | $3.77 | $3.77 | $3.77 | $3.61 | 564 |
2022-03-29 | $3.79 | $3.79 | $3.79 | $3.79 | $3.62 | 489 |
2022-03-28 | $3.88 | $3.89 | $3.88 | $3.89 | $3.72 | 1,451 |
2022-03-25 | $3.64 | $3.64 | $3.64 | $3.64 | $3.49 | 811 |
2022-03-24 | $3.64 | $3.64 | $3.64 | $3.64 | $3.49 | 0 |
2022-03-23 | $3.64 | $3.64 | $3.64 | $3.64 | $3.49 | 811 |
2022-03-22 | $3.85 | $3.85 | $3.63 | $3.74 | $3.58 | 1,667 |
2022-03-21 | $3.91 | $3.91 | $3.91 | $3.91 | $3.74 | 240 |
2022-03-18 | $3.91 | $3.91 | $3.91 | $3.91 | $3.74 | 0 |
2022-03-17 | $3.91 | $3.91 | $3.91 | $3.91 | $3.74 | 240 |
2022-03-16 | $3.79 | $3.90 | $3.79 | $3.79 | $3.63 | 594 |
2022-03-15 | $3.75 | $3.75 | $3.64 | $3.64 | $3.49 | 3,266 |
2022-03-14 | $3.68 | $3.69 | $3.68 | $3.69 | $3.53 | 551 |
2022-03-11 | $3.89 | $3.89 | $3.59 | $3.59 | $3.44 | 686 |
2022-03-10 | $3.72 | $3.80 | $3.61 | $3.61 | $3.46 | 1,222 |
2022-03-09 | $3.63 | $3.74 | $3.63 | $3.65 | $3.49 | 1,896 |
2022-03-08 | $3.63 | $3.63 | $3.55 | $3.55 | $3.40 | 808 |
2022-03-07 | $3.65 | $3.69 | $3.51 | $3.51 | $3.36 | 2,279 |
2022-03-04 | $3.89 | $3.89 | $3.89 | $3.89 | $3.72 | 0 |
2022-03-03 | $3.89 | $3.89 | $3.89 | $3.89 | $3.72 | 0 |
2022-03-02 | $3.94 | $3.94 | $3.89 | $3.89 | $3.72 | 36,665 |
2022-03-01 | $3.95 | $3.95 | $3.94 | $3.94 | $3.77 | 1,081 |
2022-02-28 | $3.95 | $3.95 | $3.95 | $3.95 | $3.78 | 2,224 |
2022-02-25 | $4.02 | $4.02 | $3.98 | $3.98 | $3.81 | 487 |
2022-02-24 | $3.90 | $3.90 | $3.90 | $3.90 | $3.73 | 1,239 |
2022-02-23 | $4.03 | $4.20 | $3.97 | $3.97 | $3.80 | 1,003 |
2022-02-22 | $4.12 | $4.12 | $4.12 | $4.12 | $3.94 | 1 |
2022-02-18 | $4.12 | $4.12 | $4.12 | $4.12 | $3.94 | 0 |
2022-02-17 | $4.12 | $4.12 | $4.12 | $4.12 | $3.94 | 1 |
2022-02-16 | $4.12 | $4.12 | $4.12 | $4.12 | $3.94 | 274 |
2022-02-15 | $4.05 | $4.05 | $3.97 | $3.97 | $3.80 | 1,451 |
2022-02-14 | $4.14 | $4.14 | $4.14 | $4.14 | $3.97 | 0 |
2022-02-11 | $4.14 | $4.14 | $4.14 | $4.14 | $3.97 | 0 |
2022-02-10 | $4.15 | $4.15 | $4.14 | $4.14 | $3.97 | 275 |
2022-02-09 | $3.95 | $3.95 | $3.95 | $3.95 | $3.78 | 0 |
2022-02-08 | $3.95 | $3.95 | $3.95 | $3.95 | $3.78 | 2,299 |
2022-02-07 | $4.08 | $4.14 | $4.00 | $4.14 | $3.96 | 3,024 |
2022-02-04 | $4.03 | $4.03 | $4.03 | $4.03 | $3.85 | 214 |
2022-02-03 | $3.99 | $4.00 | $3.99 | $4.00 | $3.83 | 339 |
2022-02-02 | $3.88 | $3.88 | $3.88 | $3.88 | $3.72 | 348 |
2022-02-01 | $3.84 | $3.84 | $3.84 | $3.84 | $3.68 | 230 |
2022-01-31 | $4.02 | $4.05 | $4.02 | $4.05 | $3.87 | 466 |
2022-01-28 | $4.02 | $4.04 | $4.02 | $4.04 | $3.86 | 2,236 |
2022-01-27 | $4.07 | $4.07 | $4.01 | $4.01 | $3.84 | 1,759 |
2022-01-26 | $3.96 | $3.96 | $3.89 | $3.89 | $3.72 | 4,122 |
2022-01-25 | $3.98 | $3.98 | $3.98 | $3.98 | $3.81 | 86 |
2022-01-24 | $3.90 | $3.98 | $3.90 | $3.98 | $3.81 | 1,174 |
2022-01-21 | $3.82 | $3.82 | $3.82 | $3.82 | $3.66 | 663 |
2022-01-20 | $4.00 | $4.00 | $3.89 | $3.94 | $3.77 | 3,194 |
2022-01-19 | $3.95 | $3.95 | $3.95 | $3.95 | $3.78 | 0 |
2022-01-18 | $3.86 | $3.95 | $3.86 | $3.95 | $3.78 | 1,385 |
2022-01-14 | $3.88 | $3.88 | $3.88 | $3.88 | $3.72 | 58 |
2022-01-13 | $3.88 | $3.88 | $3.88 | $3.88 | $3.72 | 0 |
2022-01-12 | $3.88 | $3.88 | $3.88 | $3.88 | $3.72 | 427 |
2022-01-11 | $3.92 | $4.00 | $3.92 | $4.00 | $3.83 | 405 |
2022-01-10 | $3.92 | $3.92 | $3.92 | $3.92 | $3.75 | 1,935 |
2022-01-07 | $3.83 | $3.83 | $3.83 | $3.83 | $3.66 | 0 |
2022-01-06 | $3.76 | $3.83 | $3.75 | $3.83 | $3.66 | 3,097 |
2022-01-05 | $3.81 | $3.81 | $3.81 | $3.81 | $3.65 | 1,724 |
2022-01-04 | $3.84 | $3.84 | $3.84 | $3.84 | $3.68 | 33 |
2022-01-03 | $3.87 | $3.87 | $3.84 | $3.84 | $3.68 | 1,281 |
2021-12-31 | $3.84 | $3.84 | $3.84 | $3.84 | $3.67 | 0 |
2021-12-30 | $3.87 | $3.90 | $3.84 | $3.84 | $3.67 | 1,500 |
2021-12-29 | $3.87 | $3.88 | $3.87 | $3.88 | $3.71 | 772 |
2021-12-28 | $3.97 | $3.97 | $3.91 | $3.91 | $3.74 | 513 |
2021-12-27 | $3.81 | $3.81 | $3.81 | $3.81 | $3.65 | 58 |
2021-12-23 | $3.89 | $3.99 | $3.77 | $3.81 | $3.65 | 3,303 |
2021-12-22 | $3.90 | $3.90 | $3.85 | $3.89 | $3.72 | 1,851 |
2021-12-21 | $3.95 | $3.95 | $3.95 | $3.95 | $3.78 | 2,000 |
2021-12-20 | $3.95 | $3.95 | $3.90 | $3.90 | $3.73 | 3,438 |
2021-12-17 | $3.98 | $3.98 | $3.90 | $3.90 | $3.73 | 2,490 |
2021-12-16 | $3.83 | $3.88 | $3.73 | $3.73 | $3.57 | 4,446 |
2021-12-15 | $3.69 | $3.74 | $3.69 | $3.74 | $3.58 | 720 |
2021-12-14 | $3.68 | $3.84 | $3.67 | $3.84 | $3.68 | 3,741 |
2021-12-13 | $3.64 | $3.68 | $3.61 | $3.68 | $3.52 | 1,571 |
2021-12-10 | $3.63 | $3.63 | $3.58 | $3.58 | $3.43 | 1,416 |
2021-12-09 | $3.59 | $3.62 | $3.58 | $3.58 | $3.43 | 2,366 |
2021-12-08 | $3.55 | $3.60 | $3.55 | $3.60 | $3.45 | 2,711 |
2021-12-07 | $3.79 | $3.79 | $3.74 | $3.74 | $3.47 | 1,147 |
2021-12-06 | $3.72 | $3.75 | $3.67 | $3.75 | $3.48 | 1,136 |
2021-12-03 | $3.65 | $3.65 | $3.65 | $3.65 | $3.39 | 304 |
2021-12-02 | $3.75 | $3.81 | $3.71 | $3.77 | $3.50 | 2,240 |
2021-12-01 | $3.74 | $3.74 | $3.69 | $3.72 | $3.45 | 10,764 |
2021-11-30 | $3.63 | $3.68 | $3.57 | $3.57 | $3.31 | 7,316 |
2021-11-29 | $3.59 | $3.61 | $3.57 | $3.61 | $3.35 | 2,901 |
2021-11-26 | $3.72 | $3.72 | $3.72 | $3.72 | $3.45 | 3 |
2021-11-24 | $3.72 | $3.72 | $3.72 | $3.72 | $3.45 | 274 |
2021-11-23 | $3.75 | $3.75 | $3.70 | $3.70 | $3.44 | 728 |
2021-11-22 | $3.76 | $3.80 | $3.74 | $3.80 | $3.53 | 3,391 |
2021-11-19 | $3.68 | $3.68 | $3.68 | $3.68 | $3.41 | 2,365 |
2021-11-18 | $3.74 | $3.74 | $3.69 | $3.72 | $3.45 | 4,934 |
2021-11-17 | $3.80 | $3.80 | $3.74 | $3.74 | $3.47 | 1,726 |
2021-11-16 | $3.86 | $3.86 | $3.78 | $3.78 | $3.51 | 4,523 |
2021-11-15 | $3.83 | $3.83 | $3.83 | $3.83 | $3.56 | 449 |
2021-11-12 | $3.84 | $3.84 | $3.84 | $3.84 | $3.57 | 149 |
2021-11-11 | $3.85 | $3.87 | $3.84 | $3.84 | $3.57 | 828 |
2021-11-10 | $3.87 | $3.87 | $3.83 | $3.83 | $3.56 | 779 |
2021-11-09 | $3.80 | $3.92 | $3.73 | $3.92 | $3.64 | 4,434 |
2021-11-08 | $3.79 | $3.79 | $3.74 | $3.74 | $3.47 | 1,766 |
2021-11-05 | $3.76 | $3.77 | $3.72 | $3.75 | $3.48 | 5,913 |
2021-11-04 | $3.73 | $3.76 | $3.67 | $3.74 | $3.47 | 5,656 |
2021-11-03 | $3.75 | $3.75 | $3.73 | $3.73 | $3.46 | 1,267 |
2021-11-02 | $3.77 | $3.77 | $3.66 | $3.66 | $3.40 | 1,834 |
2021-11-01 | $3.66 | $3.68 | $3.66 | $3.66 | $3.40 | 1,834 |
2021-10-29 | $3.80 | $3.80 | $3.66 | $3.76 | $3.49 | 1,077 |
2021-10-28 | $3.88 | $3.88 | $3.84 | $3.84 | $3.57 | 912 |
2021-10-27 | $3.99 | $3.99 | $3.99 | $3.99 | $3.70 | 173 |
2021-10-26 | $3.94 | $3.94 | $3.94 | $3.94 | $3.66 | 0 |
2021-10-25 | $3.94 | $3.94 | $3.94 | $3.94 | $3.66 | 463 |
2021-10-22 | $3.98 | $3.98 | $3.98 | $3.98 | $3.69 | 1 |
2021-10-21 | $3.98 | $3.98 | $3.98 | $3.98 | $3.69 | 90 |
2021-10-20 | $3.98 | $3.98 | $3.98 | $3.98 | $3.69 | 419 |
2021-10-19 | $4.01 | $4.01 | $4.01 | $4.01 | $3.72 | 86 |
2021-10-18 | $4.01 | $4.01 | $4.01 | $4.01 | $3.72 | 636 |
2021-10-15 | $3.98 | $3.98 | $3.98 | $3.98 | $3.70 | 0 |
2021-10-14 | $4.11 | $4.11 | $3.98 | $3.98 | $3.70 | 377 |
2021-10-13 | $3.98 | $3.98 | $3.98 | $3.98 | $3.70 | 344 |
2021-10-12 | $4.00 | $4.03 | $3.99 | $4.03 | $3.74 | 1,453 |
2021-10-11 | $3.90 | $4.07 | $3.90 | $4.01 | $3.72 | 683 |
2021-10-08 | $4.00 | $4.05 | $3.92 | $4.05 | $3.76 | 2,131 |
2021-10-07 | $3.98 | $3.98 | $3.98 | $3.98 | $3.69 | 108 |
2021-10-06 | $3.97 | $3.97 | $3.97 | $3.97 | $3.68 | 0 |
2021-10-05 | $3.97 | $3.97 | $3.97 | $3.97 | $3.68 | 455 |
2021-10-04 | $3.93 | $3.93 | $3.93 | $3.93 | $3.65 | 1,223 |
2021-10-01 | $3.90 | $3.91 | $3.90 | $3.91 | $3.63 | 749 |
2021-09-30 | $3.93 | $3.93 | $3.93 | $3.93 | $3.65 | 1,048 |
2021-09-29 | $3.95 | $3.95 | $3.95 | $3.95 | $3.67 | 0 |
2021-09-28 | $3.95 | $3.95 | $3.95 | $3.95 | $3.67 | 1,300 |
2021-09-27 | $3.97 | $4.00 | $3.90 | $4.00 | $3.71 | 2,409 |
2021-09-24 | $4.03 | $4.03 | $4.03 | $4.03 | $3.74 | 0 |
2021-09-23 | $4.03 | $4.03 | $4.03 | $4.03 | $3.74 | 230 |
2021-09-22 | $4.00 | $4.00 | $4.00 | $4.00 | $3.71 | 468 |
2021-09-21 | $3.89 | $3.89 | $3.89 | $3.89 | $3.61 | 259 |
2021-09-20 | $3.90 | $3.90 | $3.90 | $3.90 | $3.62 | 291 |
2021-09-17 | $3.90 | $3.90 | $3.90 | $3.90 | $3.62 | 0 |
2021-09-16 | $3.96 | $3.96 | $3.90 | $3.90 | $3.62 | 1,793 |
2021-09-15 | $3.88 | $3.88 | $3.88 | $3.88 | $3.60 | 445 |
2021-09-14 | $3.94 | $3.94 | $3.94 | $3.94 | $3.66 | 419 |
2021-09-13 | $3.88 | $3.88 | $3.88 | $3.88 | $3.60 | 110 |
2021-09-10 | $3.90 | $3.90 | $3.83 | $3.89 | $3.61 | 1,266 |
2021-09-09 | $3.88 | $3.88 | $3.88 | $3.88 | $3.60 | 146 |
2021-09-08 | $3.96 | $3.96 | $3.88 | $3.88 | $3.60 | 753 |
2021-09-07 | $3.94 | $3.94 | $3.94 | $3.94 | $3.66 | 328 |
2021-09-03 | $3.94 | $3.94 | $3.94 | $3.94 | $3.66 | 297 |
2021-09-02 | $3.95 | $3.96 | $3.95 | $3.96 | $3.68 | 273 |
2021-09-01 | $3.95 | $3.95 | $3.87 | $3.87 | $3.59 | 521 |
2021-08-31 | $3.89 | $3.89 | $3.89 | $3.89 | $3.61 | 0 |
2021-08-30 | $3.89 | $3.89 | $3.89 | $3.89 | $3.61 | 0 |
2021-08-27 | $3.79 | $3.89 | $3.79 | $3.89 | $3.61 | 1,614 |
2021-08-26 | $3.79 | $3.89 | $3.79 | $3.89 | $3.61 | 347 |
2021-08-25 | $3.86 | $3.98 | $3.86 | $3.98 | $3.69 | 1,138 |
2021-08-24 | $3.86 | $3.97 | $3.86 | $3.89 | $3.61 | 1,901 |
2021-08-23 | $3.86 | $3.86 | $3.86 | $3.86 | $3.58 | 361 |
2021-08-20 | $3.98 | $3.98 | $3.98 | $3.98 | $3.70 | 267 |
2021-08-19 | $4.14 | $4.14 | $4.14 | $4.14 | $3.84 | 0 |
2021-08-18 | $4.09 | $4.14 | $4.03 | $4.14 | $3.84 | 2,127 |
2021-08-17 | $4.10 | $4.10 | $4.10 | $4.10 | $3.81 | 96 |
2021-08-16 | $4.07 | $4.10 | $4.07 | $4.10 | $3.81 | 699 |
2021-08-13 | $4.14 | $4.14 | $4.09 | $4.09 | $3.80 | 1,031 |
2021-08-12 | $4.14 | $4.14 | $4.14 | $4.14 | $3.84 | 185 |
2021-08-11 | $4.02 | $4.02 | $4.02 | $4.02 | $3.73 | 1,141 |
2021-08-10 | $4.03 | $4.03 | $3.91 | $3.91 | $3.63 | 1,089 |
2021-08-09 | $4.17 | $4.17 | $4.03 | $4.03 | $3.74 | 473 |
2021-08-06 | $3.90 | $3.90 | $3.90 | $3.90 | $3.62 | 2,000 |
2021-08-05 | $4.06 | $4.06 | $4.06 | $4.06 | $3.77 | 0 |
2021-08-04 | $4.06 | $4.06 | $4.06 | $4.06 | $3.77 | 220 |
2021-08-03 | $4.03 | $4.03 | $4.03 | $4.03 | $3.74 | 0 |
2021-08-02 | $4.03 | $4.03 | $4.03 | $4.03 | $3.74 | 89 |
2021-07-30 | $4.03 | $4.03 | $4.03 | $4.03 | $3.74 | 0 |
2021-07-29 | $4.03 | $4.03 | $4.03 | $4.03 | $3.74 | 948 |
2021-07-28 | $4.09 | $4.13 | $4.06 | $4.06 | $3.77 | 3,894 |
2021-07-27 | $4.00 | $4.01 | $3.92 | $4.01 | $3.72 | 798 |
2021-07-26 | $4.01 | $4.01 | $3.90 | $3.97 | $3.69 | 2,067 |
2021-07-23 | $3.83 | $3.84 | $3.83 | $3.84 | $3.57 | 1,144 |
2021-07-22 | $3.94 | $3.94 | $3.94 | $3.94 | $3.65 | 943 |
2021-07-21 | $3.86 | $3.96 | $3.86 | $3.86 | $3.58 | 1,787 |
2021-07-20 | $3.89 | $3.89 | $3.89 | $3.89 | $3.61 | 321 |
2021-07-19 | $3.86 | $3.88 | $3.86 | $3.88 | $3.60 | 682 |
2021-07-16 | $3.90 | $3.93 | $3.90 | $3.93 | $3.64 | 13,058 |
2021-07-15 | $3.90 | $3.90 | $3.90 | $3.90 | $3.62 | 226 |
2021-07-14 | $3.91 | $3.91 | $3.91 | $3.91 | $3.63 | 724 |
2021-07-13 | $3.97 | $3.97 | $3.91 | $3.91 | $3.63 | 853 |
2021-07-12 | $3.90 | $3.91 | $3.90 | $3.91 | $3.63 | 1,414 |
2021-07-09 | $3.79 | $3.79 | $3.79 | $3.79 | $3.52 | 119 |
2021-07-08 | $3.86 | $3.86 | $3.78 | $3.79 | $3.52 | 1,881 |
2021-07-07 | $3.87 | $3.87 | $3.79 | $3.87 | $3.59 | 1,678 |
2021-07-06 | $3.78 | $3.85 | $3.78 | $3.78 | $3.51 | 1,282 |
2021-07-02 | $3.89 | $3.89 | $3.89 | $3.89 | $3.62 | 300 |
2021-07-01 | $3.90 | $3.90 | $3.85 | $3.85 | $3.57 | 523 |
2021-06-30 | $3.83 | $3.85 | $3.83 | $3.85 | $3.57 | 1,253 |
2021-06-29 | $3.93 | $3.93 | $3.93 | $3.93 | $3.65 | 101 |
2021-06-28 | $3.90 | $3.93 | $3.90 | $3.93 | $3.65 | 1,991 |
2021-06-25 | $3.90 | $3.95 | $3.89 | $3.89 | $3.61 | 2,606 |
2021-06-24 | $3.89 | $3.93 | $3.88 | $3.91 | $3.63 | 4,965 |
2021-06-23 | $3.90 | $3.97 | $3.90 | $3.97 | $3.69 | 442 |
2021-06-22 | $4.00 | $4.00 | $4.00 | $4.00 | $3.71 | 1,408 |
2021-06-21 | $4.02 | $4.06 | $4.02 | $4.06 | $3.77 | 3,771 |
2021-06-18 | $4.00 | $4.10 | $4.00 | $4.10 | $3.81 | 1,701 |
2021-06-17 | $4.35 | $4.35 | $4.35 | $4.35 | $4.04 | 0 |
2021-06-16 | $4.35 | $4.35 | $4.35 | $4.35 | $4.04 | 323 |
2021-06-15 | $4.15 | $4.15 | $4.15 | $4.15 | $3.85 | 266 |
2021-06-14 | $4.15 | $4.15 | $4.02 | $4.02 | $3.73 | 1,136 |
2021-06-11 | $4.14 | $4.14 | $4.14 | $4.14 | $3.84 | 64 |
2021-06-10 | $4.14 | $4.14 | $4.14 | $4.14 | $3.84 | 850 |
2021-06-09 | $4.13 | $4.13 | $3.98 | $3.98 | $3.70 | 944 |
2021-06-08 | $4.08 | $4.09 | $4.08 | $4.09 | $3.80 | 3,279 |
2021-06-07 | $3.96 | $3.98 | $3.96 | $3.98 | $3.70 | 629 |
2021-06-04 | $3.89 | $4.03 | $3.89 | $4.03 | $3.74 | 1,450 |
2021-06-03 | $4.14 | $4.14 | $3.89 | $4.01 | $3.72 | 4,374 |
2021-06-02 | $4.08 | $4.08 | $3.99 | $4.00 | $3.71 | 2,807 |
2021-06-01 | $4.08 | $4.08 | $4.08 | $4.08 | $3.79 | 1,257 |
2021-05-28 | $4.06 | $4.06 | $4.06 | $4.06 | $3.77 | 270 |
2021-05-27 | $4.06 | $4.06 | $4.06 | $4.06 | $3.77 | 82 |
2021-05-26 | $4.06 | $4.06 | $4.06 | $4.06 | $3.77 | 425 |
2021-05-25 | $4.22 | $4.24 | $4.22 | $4.24 | $3.94 | 705 |
2021-05-24 | $4.07 | $4.07 | $4.07 | $4.07 | $3.77 | 97 |
2021-05-21 | $4.07 | $4.07 | $4.07 | $4.07 | $3.77 | 43 |
2021-05-20 | $3.92 | $4.07 | $3.92 | $4.07 | $3.77 | 1,549 |
2021-05-19 | $4.16 | $4.16 | $4.16 | $4.16 | $3.86 | 75 |
2021-05-18 | $4.16 | $4.16 | $4.16 | $4.16 | $3.86 | 851 |
2021-05-17 | $4.04 | $4.04 | $4.04 | $4.04 | $3.75 | 33 |
2021-05-14 | $4.04 | $4.10 | $4.04 | $4.04 | $3.75 | 1,518 |
2021-05-13 | $4.07 | $4.07 | $4.07 | $4.07 | $3.78 | 12 |
2021-05-12 | $4.04 | $4.07 | $4.04 | $4.07 | $3.78 | 316 |
2021-05-11 | $4.14 | $4.14 | $4.14 | $4.14 | $3.84 | 1 |
2021-05-10 | $4.15 | $4.15 | $4.14 | $4.14 | $3.84 | 20,852 |
2021-05-07 | $4.15 | $4.15 | $4.00 | $4.03 | $3.74 | 5,652 |
2021-05-06 | $4.14 | $4.14 | $4.01 | $4.01 | $3.72 | 1,435 |
2021-05-05 | $4.25 | $4.25 | $4.25 | $4.25 | $3.95 | 340 |
2021-05-04 | $4.39 | $4.39 | $4.21 | $4.21 | $3.90 | 3,289 |
2021-05-03 | $4.25 | $4.25 | $4.19 | $4.19 | $3.89 | 768 |
2021-04-30 | $4.26 | $4.26 | $4.26 | $4.26 | $3.95 | 472 |
2021-04-29 | $4.32 | $4.32 | $4.32 | $4.32 | $4.01 | 191 |
2021-04-28 | $4.21 | $4.34 | $4.21 | $4.34 | $4.03 | 879 |
2021-04-27 | $4.49 | $4.49 | $4.44 | $4.46 | $3.99 | 19,581 |
2021-04-26 | $4.44 | $4.49 | $4.44 | $4.49 | $4.01 | 1,144 |
2021-04-23 | $4.40 | $4.40 | $4.40 | $4.40 | $3.93 | 326 |
2021-04-22 | $4.49 | $4.49 | $4.49 | $4.49 | $4.01 | 200 |
2021-04-21 | $4.49 | $4.49 | $4.49 | $4.49 | $4.01 | 403 |
2021-04-20 | $4.38 | $4.38 | $4.38 | $4.38 | $3.91 | 0 |
2021-04-19 | $4.38 | $4.38 | $4.38 | $4.38 | $3.91 | 839 |
2021-04-16 | $4.47 | $4.47 | $4.47 | $4.47 | $4.00 | 1,566 |
2021-04-15 | $4.47 | $4.47 | $4.47 | $4.47 | $4.00 | 6 |
2021-04-14 | $4.47 | $4.47 | $4.47 | $4.47 | $4.00 | 10 |
2021-04-13 | $4.45 | $4.47 | $4.45 | $4.47 | $4.00 | 623 |
2021-04-12 | $4.47 | $4.50 | $4.40 | $4.50 | $4.02 | 723 |
2021-04-09 | $4.49 | $4.49 | $4.49 | $4.49 | $4.01 | 708 |
2021-04-08 | $4.50 | $4.52 | $4.39 | $4.45 | $3.97 | 1,485 |
2021-04-07 | $4.50 | $4.50 | $4.50 | $4.50 | $4.02 | 216 |
2021-04-06 | $4.45 | $4.45 | $4.34 | $4.40 | $3.93 | 347 |
2021-04-05 | $4.18 | $4.18 | $4.18 | $4.18 | $3.74 | 147 |
2021-04-01 | $4.16 | $4.45 | $4.16 | $4.45 | $3.98 | 2,357 |
2021-03-31 | $4.33 | $4.33 | $4.33 | $4.33 | $3.87 | 5,002 |
2021-03-30 | $4.46 | $4.46 | $4.46 | $4.46 | $3.99 | 846 |
2021-03-29 | $4.45 | $4.47 | $4.37 | $4.43 | $3.96 | 3,872 |
2021-03-26 | $4.21 | $4.35 | $4.21 | $4.35 | $3.89 | 3,907 |
2021-03-25 | $4.20 | $4.20 | $4.20 | $4.20 | $3.75 | 303 |
2021-03-24 | $4.23 | $4.23 | $4.15 | $4.15 | $3.71 | 2,484 |
2021-03-23 | $4.23 | $4.23 | $4.23 | $4.23 | $3.78 | 239 |
2021-03-22 | $4.30 | $4.30 | $4.30 | $4.30 | $3.84 | 105 |
2021-03-19 | $4.30 | $4.30 | $4.30 | $4.30 | $3.84 | 110 |
2021-03-18 | $4.30 | $4.30 | $4.30 | $4.30 | $3.85 | 613 |
2021-03-17 | $4.23 | $4.32 | $4.23 | $4.30 | $3.84 | 1,815 |
2021-03-16 | $4.24 | $4.24 | $4.15 | $4.15 | $3.71 | 1,726 |
2021-03-15 | $4.08 | $4.14 | $4.06 | $4.07 | $3.64 | 1,523 |
2021-03-12 | $4.13 | $4.13 | $4.01 | $4.02 | $3.59 | 3,757 |
2021-03-11 | $4.02 | $4.02 | $4.02 | $4.02 | $3.59 | 282 |
2021-03-10 | $4.06 | $4.06 | $4.00 | $4.00 | $3.58 | 491 |
2021-03-09 | $4.04 | $4.04 | $3.98 | $3.98 | $3.56 | 512 |
2021-03-08 | $3.95 | $3.96 | $3.92 | $3.92 | $3.50 | 3,631 |
2021-03-05 | $3.92 | $4.00 | $3.92 | $3.96 | $3.54 | 5,444 |
2021-03-04 | $3.99 | $4.09 | $3.85 | $3.85 | $3.44 | 2,823 |
2021-03-03 | $3.90 | $4.00 | $3.85 | $3.85 | $3.44 | 1,899 |
2021-03-02 | $3.94 | $3.94 | $3.93 | $3.93 | $3.51 | 1,084 |
2021-03-01 | $3.89 | $4.00 | $3.89 | $3.95 | $3.53 | 7,019 |
2021-02-26 | $4.05 | $4.05 | $3.85 | $3.85 | $3.44 | 6,160 |
2021-02-25 | $4.38 | $4.38 | $4.38 | $4.38 | $3.92 | 0 |
2021-02-24 | $4.47 | $4.47 | $4.38 | $4.38 | $3.92 | 546 |
2021-02-23 | $4.33 | $4.36 | $4.33 | $4.36 | $3.90 | 744 |
2021-02-22 | $4.30 | $4.36 | $4.26 | $4.26 | $3.81 | 1,681 |
2021-02-19 | $4.30 | $4.30 | $4.21 | $4.21 | $3.76 | 714 |
2021-02-18 | $4.18 | $4.18 | $4.13 | $4.13 | $3.69 | 3,375 |
2021-02-17 | $4.30 | $4.30 | $4.20 | $4.20 | $3.75 | 4,495 |
2021-02-16 | $4.15 | $4.25 | $4.10 | $4.25 | $3.80 | 1,539 |
2021-02-12 | $4.17 | $4.17 | $4.04 | $4.04 | $3.61 | 1,657 |
2021-02-11 | $4.15 | $4.21 | $4.14 | $4.21 | $3.76 | 15,961 |
2021-02-10 | $4.10 | $4.10 | $4.10 | $4.10 | $3.67 | 10,648 |
2021-02-09 | $4.08 | $4.10 | $4.08 | $4.10 | $3.67 | 10,648 |
2021-02-08 | $4.10 | $4.20 | $4.10 | $4.20 | $3.75 | 3,050 |
2021-02-05 | $3.93 | $4.20 | $3.93 | $4.16 | $3.71 | 1,725 |
2021-02-04 | $4.14 | $4.14 | $4.14 | $4.14 | $3.70 | 1,180 |
2021-02-03 | $4.19 | $4.20 | $4.19 | $4.20 | $3.76 | 3,562 |
2021-02-02 | $4.14 | $4.14 | $4.14 | $4.14 | $3.70 | 567 |
2021-02-01 | $4.24 | $4.24 | $4.14 | $4.14 | $3.70 | 537 |
2021-01-29 | $4.26 | $4.26 | $4.26 | $4.26 | $3.81 | 0 |
2021-01-28 | $4.26 | $4.26 | $4.26 | $4.26 | $3.81 | 239 |
2021-01-27 | $4.21 | $4.33 | $4.21 | $4.33 | $3.87 | 1,379 |
2021-01-26 | $4.18 | $4.20 | $4.18 | $4.20 | $3.75 | 1,779 |
2021-01-25 | $4.19 | $4.19 | $4.15 | $4.16 | $3.72 | 562 |
2021-01-22 | $4.21 | $4.21 | $4.18 | $4.18 | $3.74 | 1,038 |
2021-01-21 | $4.19 | $4.19 | $4.13 | $4.13 | $3.69 | 1,608 |
2021-01-20 | $4.10 | $4.10 | $4.10 | $4.10 | $3.67 | 566 |
2021-01-19 | $4.11 | $4.15 | $4.00 | $4.15 | $3.71 | 1,664 |
2021-01-15 | $4.18 | $4.18 | $4.15 | $4.15 | $3.71 | 2,960 |
2021-01-14 | $4.12 | $4.18 | $4.12 | $4.15 | $3.71 | 2,350 |
2021-01-13 | $4.21 | $4.21 | $4.08 | $4.08 | $3.65 | 1,065 |
2021-01-12 | $4.08 | $4.08 | $4.08 | $4.08 | $3.65 | 1,315 |
2021-01-11 | $4.10 | $4.10 | $4.00 | $4.05 | $3.62 | 819 |
2021-01-08 | $4.05 | $4.05 | $4.05 | $4.05 | $3.62 | 107 |
2021-01-07 | $4.12 | $4.14 | $4.12 | $4.14 | $3.70 | 835 |
2021-01-06 | $4.07 | $4.07 | $4.07 | $4.07 | $3.64 | 1,945 |
2021-01-05 | $3.95 | $3.99 | $3.95 | $3.95 | $3.53 | 1,762 |
2021-01-04 | $4.05 | $4.05 | $3.99 | $4.03 | $3.60 | 1,989 |
2020-12-31 | $3.90 | $3.90 | $3.90 | $3.90 | $3.49 | 225 |
2020-12-30 | $3.90 | $3.90 | $3.90 | $3.90 | $3.49 | 1,493 |
2020-12-29 | $3.94 | $4.02 | $3.94 | $4.02 | $3.59 | 488 |
2020-12-28 | $4.15 | $4.15 | $4.01 | $4.03 | $3.60 | 769 |
2020-12-24 | $3.89 | $4.05 | $3.89 | $3.97 | $3.55 | 995 |
2020-12-23 | $4.01 | $4.01 | $4.01 | $4.01 | $3.59 | 307 |
2020-12-22 | $3.95 | $3.95 | $3.94 | $3.94 | $3.52 | 2,658 |
2020-12-21 | $4.02 | $4.02 | $4.02 | $4.02 | $3.59 | 1,771 |
2020-12-18 | $4.15 | $4.15 | $4.15 | $4.15 | $3.71 | 282 |
2020-12-17 | $4.18 | $4.18 | $4.18 | $4.18 | $3.73 | 468 |
2020-12-16 | $4.18 | $4.18 | $4.16 | $4.16 | $3.72 | 2,223 |
2020-12-15 | $4.24 | $4.24 | $4.13 | $4.18 | $3.74 | 3,804 |
2020-12-14 | $4.21 | $4.21 | $4.19 | $4.19 | $3.75 | 466 |
2020-12-11 | $4.31 | $4.32 | $4.31 | $4.32 | $3.86 | 1,594 |
2020-12-10 | $4.40 | $4.40 | $4.40 | $4.40 | $3.93 | 641 |
2020-12-09 | $4.33 | $4.33 | $4.30 | $4.30 | $3.84 | 2,409 |
2020-12-08 | $4.45 | $4.45 | $4.41 | $4.41 | $3.84 | 1,624 |
2020-12-07 | $4.42 | $4.45 | $4.37 | $4.45 | $3.87 | 3,110 |
2020-12-04 | $4.45 | $4.45 | $4.32 | $4.44 | $3.86 | 5,139 |
2020-12-03 | $4.31 | $4.34 | $4.29 | $4.29 | $3.73 | 1,200 |
2020-12-02 | $4.23 | $4.28 | $4.22 | $4.22 | $3.67 | 1,789 |
2020-12-01 | $4.16 | $4.19 | $4.15 | $4.17 | $3.63 | 2,204 |
2020-11-30 | $4.12 | $4.12 | $4.12 | $4.12 | $3.59 | 393 |
2020-11-27 | $4.30 | $4.30 | $4.22 | $4.22 | $3.67 | 1,772 |
2020-11-25 | $4.17 | $4.17 | $4.11 | $4.11 | $3.57 | 453 |
2020-11-24 | $4.06 | $4.14 | $4.06 | $4.14 | $3.60 | 13,924 |
2020-11-23 | $4.03 | $4.03 | $4.03 | $4.03 | $3.51 | 1,089 |
2020-11-20 | $4.06 | $4.10 | $4.05 | $4.05 | $3.52 | 1,987 |
2020-11-19 | $4.09 | $4.15 | $4.09 | $4.10 | $3.57 | 1,680 |
2020-11-18 | $4.17 | $4.17 | $4.13 | $4.16 | $3.62 | 1,400 |
2020-11-17 | $4.19 | $4.20 | $4.18 | $4.20 | $3.65 | 1,364 |
2020-11-16 | $4.15 | $4.16 | $4.12 | $4.12 | $3.58 | 4,697 |
2020-11-13 | $4.07 | $4.07 | $4.07 | $4.07 | $3.54 | 1,441 |
2020-11-12 | $4.07 | $4.08 | $4.05 | $4.08 | $3.55 | 5,666 |
2020-11-11 | $3.98 | $3.98 | $3.98 | $3.98 | $3.46 | 350 |
2020-11-10 | $3.98 | $3.98 | $3.97 | $3.97 | $3.45 | 2,879 |
2020-11-09 | $3.80 | $3.82 | $3.80 | $3.82 | $3.32 | 3,519 |
2020-11-06 | $3.67 | $3.67 | $3.66 | $3.66 | $3.18 | 4,592 |
2020-11-05 | $3.70 | $3.70 | $3.68 | $3.68 | $3.20 | 4,338 |
2020-11-04 | $3.65 | $3.78 | $3.65 | $3.78 | $3.29 | 16,475 |
2020-11-03 | $3.72 | $3.72 | $3.71 | $3.71 | $3.23 | 887 |
2020-11-02 | $3.90 | $3.90 | $3.84 | $3.85 | $3.35 | 1,840 |
2020-10-30 | $3.83 | $3.88 | $3.83 | $3.83 | $3.33 | 27,349 |
2020-10-29 | $3.54 | $3.54 | $3.52 | $3.52 | $3.06 | 5,279 |
2020-10-28 | $3.62 | $3.62 | $3.56 | $3.56 | $3.10 | 4,636 |
2020-10-27 | $3.69 | $3.73 | $3.64 | $3.64 | $3.17 | 4,496 |
2020-10-26 | $3.80 | $3.80 | $3.77 | $3.77 | $3.28 | 1,279 |
2020-10-23 | $3.88 | $3.88 | $3.86 | $3.86 | $3.36 | 1,696 |
2020-10-22 | $3.71 | $3.71 | $3.71 | $3.71 | $3.23 | 312 |
2020-10-21 | $3.77 | $3.77 | $3.70 | $3.71 | $3.23 | 15,859 |
2020-10-20 | $3.84 | $3.90 | $3.84 | $3.90 | $3.39 | 5,018 |
2020-10-19 | $3.81 | $3.82 | $3.72 | $3.72 | $3.24 | 1,411 |
2020-10-16 | $3.80 | $3.80 | $3.68 | $3.74 | $3.25 | 1,411 |
2020-10-15 | $3.81 | $3.81 | $3.81 | $3.81 | $3.31 | 496 |
2020-10-14 | $3.88 | $3.88 | $3.88 | $3.88 | $3.37 | 1,289 |
2020-10-13 | $4.10 | $4.10 | $4.10 | $4.10 | $3.57 | 552 |
2020-10-12 | $4.00 | $4.01 | $4.00 | $4.00 | $3.48 | 1,706 |
2020-10-09 | $3.94 | $4.00 | $3.94 | $3.98 | $3.46 | 1,820 |
2020-10-08 | $3.81 | $3.91 | $3.81 | $3.81 | $3.31 | 2,854 |
2020-10-07 | $3.90 | $3.90 | $3.80 | $3.80 | $3.31 | 2,626 |
2020-10-06 | $3.87 | $3.93 | $3.87 | $3.89 | $3.38 | 3,666 |
2020-10-05 | $3.77 | $3.79 | $3.77 | $3.79 | $3.30 | 1,882 |
2020-10-02 | $3.65 | $3.65 | $3.63 | $3.63 | $3.16 | 1,447 |
2020-10-01 | $3.59 | $3.59 | $3.59 | $3.59 | $3.12 | 144 |
2020-09-30 | $3.63 | $3.63 | $3.56 | $3.56 | $3.09 | 3,445 |
2020-09-29 | $3.63 | $3.64 | $3.58 | $3.64 | $3.17 | 5,020 |
2020-09-28 | $3.65 | $3.65 | $3.65 | $3.65 | $3.17 | 27,771 |
2020-09-25 | $3.60 | $3.60 | $3.60 | $3.60 | $3.13 | 455 |
2020-09-24 | $3.52 | $3.62 | $3.51 | $3.62 | $3.15 | 4,957 |
2020-09-23 | $3.75 | $3.75 | $3.62 | $3.64 | $3.17 | 3,398 |
2020-09-22 | $3.80 | $3.80 | $3.80 | $3.80 | $3.31 | 45 |
2020-09-21 | $3.77 | $3.80 | $3.74 | $3.80 | $3.31 | 1,187 |
2020-09-18 | $3.85 | $3.85 | $3.85 | $3.85 | $3.35 | 346 |
2020-09-17 | $3.94 | $3.95 | $3.94 | $3.95 | $3.44 | 370 |
2020-09-16 | $3.94 | $3.94 | $3.88 | $3.89 | $3.39 | 18,888 |
2020-09-15 | $3.92 | $3.92 | $3.87 | $3.87 | $3.37 | 3,142 |
2020-09-14 | $3.95 | $3.95 | $3.95 | $3.95 | $3.44 | 1,140 |
2020-09-11 | $3.98 | $3.98 | $3.89 | $3.89 | $3.38 | 988 |
2020-09-10 | $3.91 | $3.97 | $3.91 | $3.91 | $3.40 | 1,487 |
2020-09-09 | $3.90 | $3.96 | $3.90 | $3.96 | $3.44 | 1,740 |
2020-09-08 | $3.82 | $3.82 | $3.82 | $3.82 | $3.32 | 3,137 |
2020-09-04 | $3.88 | $3.89 | $3.84 | $3.84 | $3.34 | 3,635 |
2020-09-03 | $3.90 | $3.90 | $3.84 | $3.84 | $3.34 | 783 |
2020-09-02 | $3.82 | $3.89 | $3.82 | $3.84 | $3.34 | 1,013 |
2020-09-01 | $3.85 | $3.89 | $3.82 | $3.82 | $3.32 | 2,159 |
2020-08-31 | $3.91 | $3.94 | $3.91 | $3.94 | $3.43 | 80,339 |
2020-08-28 | $3.99 | $3.99 | $3.99 | $3.99 | $3.47 | 254 |
2020-08-27 | $4.00 | $4.00 | $4.00 | $4.00 | $3.48 | 2,349 |
2020-08-26 | $4.05 | $4.08 | $3.97 | $4.06 | $3.53 | 1,820 |
2020-08-25 | $4.06 | $4.06 | $3.98 | $3.98 | $3.46 | 1,182 |
2020-08-24 | $4.12 | $4.12 | $4.12 | $4.12 | $3.58 | 361 |
2020-08-21 | $3.92 | $3.99 | $3.92 | $3.99 | $3.47 | 2,220 |
2020-08-20 | $4.05 | $4.05 | $3.96 | $4.04 | $3.51 | 857 |
2020-08-19 | $4.03 | $4.06 | $4.03 | $4.06 | $3.53 | 28,724 |
2020-08-18 | $4.02 | $4.02 | $4.02 | $4.02 | $3.50 | 1,657 |
2020-08-17 | $4.03 | $4.03 | $4.03 | $4.03 | $3.51 | 139 |
2020-08-14 | $4.15 | $4.15 | $4.07 | $4.07 | $3.54 | 1,854 |
2020-08-13 | $4.01 | $4.12 | $4.01 | $4.12 | $3.58 | 1,319 |
2020-08-12 | $4.14 | $4.14 | $4.14 | $4.14 | $3.60 | 159 |
2020-08-11 | $4.00 | $4.10 | $4.00 | $4.10 | $3.57 | 1,143 |
2020-08-10 | $3.95 | $3.99 | $3.91 | $3.99 | $3.47 | 2,522 |
2020-08-07 | $3.93 | $3.93 | $3.93 | $3.93 | $3.41 | 769 |
2020-08-06 | $3.90 | $3.90 | $3.90 | $3.90 | $3.39 | 446 |
2020-08-05 | $4.04 | $4.04 | $4.04 | $4.04 | $3.51 | 360 |
2020-08-04 | $4.05 | $4.10 | $4.00 | $4.10 | $3.57 | 10,921 |
2020-08-03 | $4.04 | $4.05 | $4.04 | $4.04 | $3.51 | 3,367 |
2020-07-31 | $4.11 | $4.11 | $4.11 | $4.11 | $3.57 | 264 |
2020-07-30 | $4.09 | $4.10 | $4.09 | $4.10 | $3.57 | 1,647 |
2020-07-29 | $4.20 | $4.20 | $4.20 | $4.20 | $3.65 | 307 |
2020-07-28 | $4.20 | $4.20 | $4.10 | $4.10 | $3.57 | 2,230 |
2020-07-27 | $4.20 | $4.20 | $4.11 | $4.17 | $3.63 | 1,530 |
2020-07-24 | $4.25 | $4.25 | $4.25 | $4.25 | $3.69 | 686 |
2020-07-23 | $4.09 | $4.09 | $4.09 | $4.09 | $3.56 | 163 |
2020-07-22 | $4.23 | $4.29 | $4.23 | $4.29 | $3.73 | 1,622 |
2020-07-21 | $4.05 | $4.15 | $4.05 | $4.15 | $3.61 | 1,425 |
2020-07-20 | $4.13 | $4.17 | $4.13 | $4.17 | $3.63 | 1,743 |
2020-07-17 | $4.14 | $4.14 | $4.14 | $4.14 | $3.60 | 108 |
2020-07-16 | $4.11 | $4.11 | $4.11 | $4.11 | $3.57 | 4,057 |
2020-07-15 | $4.12 | $4.17 | $4.03 | $4.03 | $3.51 | 1,749 |
2020-07-14 | $4.12 | $4.22 | $4.12 | $4.22 | $3.67 | 1,038 |
2020-07-13 | $4.09 | $4.09 | $4.02 | $4.02 | $3.50 | 7,034 |
2020-07-10 | $4.00 | $4.00 | $4.00 | $4.00 | $3.48 | 0 |
2020-07-09 | $4.04 | $4.04 | $4.00 | $4.00 | $3.48 | 2,399 |
2020-07-08 | $4.07 | $4.09 | $4.02 | $4.02 | $3.50 | 3,178 |
2020-07-07 | $4.05 | $4.10 | $4.00 | $4.00 | $3.48 | 8,141 |
2020-07-06 | $4.07 | $4.07 | $4.07 | $4.07 | $3.54 | 81 |
2020-07-02 | $4.07 | $4.07 | $4.07 | $4.07 | $3.54 | 735 |
2020-07-01 | $4.00 | $4.00 | $4.00 | $4.00 | $3.48 | 0 |
2020-06-30 | $4.00 | $4.00 | $4.00 | $4.00 | $3.48 | 1,141 |
2020-06-29 | $4.11 | $4.11 | $4.09 | $4.09 | $3.56 | 3,752 |
2020-06-26 | $4.09 | $4.09 | $4.09 | $4.09 | $3.56 | 272 |
2020-06-25 | $4.18 | $4.18 | $4.18 | $4.18 | $3.64 | 128 |
2020-06-24 | $4.15 | $4.18 | $4.15 | $4.18 | $3.64 | 611 |
2020-06-23 | $4.23 | $4.23 | $4.14 | $4.19 | $3.64 | 6,770 |
2020-06-22 | $4.13 | $4.13 | $4.13 | $4.13 | $3.59 | 163 |
2020-06-19 | $4.27 | $4.27 | $4.16 | $4.16 | $3.62 | 1,484 |
2020-06-18 | $4.35 | $4.35 | $4.35 | $4.35 | $3.78 | 104 |
2020-06-17 | $4.24 | $4.35 | $4.24 | $4.35 | $3.78 | 984 |
2020-06-16 | $4.35 | $4.40 | $4.32 | $4.32 | $3.76 | 3,312 |
2020-06-15 | $4.03 | $4.35 | $4.03 | $4.21 | $3.66 | 8,334 |
2020-06-12 | $4.35 | $4.35 | $4.35 | $4.35 | $3.78 | 0 |
2020-06-11 | $4.38 | $4.38 | $4.35 | $4.35 | $3.78 | 2,937 |
2020-06-10 | $4.55 | $4.59 | $4.55 | $4.59 | $3.99 | 2,393 |
2020-06-09 | $4.59 | $4.59 | $4.59 | $4.59 | $3.99 | 310 |
2020-06-08 | $4.36 | $4.63 | $4.36 | $4.63 | $4.03 | 2,493 |
2020-06-05 | $4.26 | $4.65 | $4.26 | $4.46 | $3.88 | 16,692 |
2020-06-04 | $4.39 | $4.50 | $4.39 | $4.50 | $3.91 | 54,579 |
2020-06-03 | $4.34 | $4.42 | $4.34 | $4.42 | $3.84 | 379 |
2020-06-02 | $4.27 | $4.34 | $4.26 | $4.34 | $3.77 | 2,267 |
2020-06-01 | $4.20 | $4.27 | $4.20 | $4.27 | $3.71 | 1,262 |
2020-05-29 | $4.16 | $4.16 | $4.08 | $4.08 | $3.55 | 6,745 |
2020-05-28 | $3.95 | $4.30 | $3.95 | $4.30 | $3.74 | 1,313 |
2020-05-27 | $3.69 | $4.09 | $3.69 | $4.01 | $3.49 | 3,594 |
2020-05-26 | $3.73 | $4.05 | $3.73 | $4.05 | $3.52 | 2,445 |
2020-05-22 | $3.58 | $3.58 | $3.58 | $3.58 | $3.11 | 105 |
2020-05-21 | $3.86 | $3.86 | $3.81 | $3.81 | $3.31 | 3,425 |
2020-05-20 | $3.81 | $3.92 | $3.81 | $3.92 | $3.41 | 2,983 |
2020-05-19 | $3.80 | $3.85 | $3.80 | $3.85 | $3.35 | 5,848 |
2020-05-18 | $4.14 | $4.14 | $3.98 | $3.98 | $3.46 | 2,183 |
2020-05-15 | $4.11 | $4.11 | $4.11 | $4.11 | $3.57 | 1,878 |
2020-05-14 | $4.14 | $4.14 | $3.98 | $3.98 | $3.46 | 3,448 |
2020-05-13 | $4.14 | $4.14 | $4.14 | $4.14 | $3.60 | 248 |
2020-05-12 | $4.13 | $4.16 | $3.98 | $3.98 | $3.46 | 4,035 |
2020-05-11 | $4.00 | $4.01 | $3.90 | $3.98 | $3.46 | 2,839 |
2020-05-08 | $3.85 | $3.85 | $3.85 | $3.85 | $3.35 | 523 |
2020-05-07 | $3.77 | $3.91 | $3.67 | $3.91 | $3.40 | 6,851 |
2020-05-06 | $3.90 | $3.90 | $3.87 | $3.87 | $3.37 | 1,676 |
2020-05-05 | $3.93 | $4.07 | $3.91 | $3.91 | $3.40 | 1,370 |
2020-05-04 | $4.01 | $4.01 | $4.01 | $4.01 | $3.49 | 145 |
2020-05-01 | $4.25 | $4.25 | $4.25 | $4.25 | $3.70 | 0 |
2020-04-30 | $4.25 | $4.25 | $4.25 | $4.25 | $3.70 | 353 |
2020-04-29 | $4.22 | $4.22 | $4.22 | $4.22 | $3.67 | 3,645 |
2020-04-28 | $4.34 | $4.34 | $4.34 | $4.34 | $3.66 | 687 |
2020-04-27 | $4.40 | $4.43 | $4.35 | $4.39 | $3.70 | 1,301 |
2020-04-24 | $4.50 | $4.50 | $4.35 | $4.35 | $3.67 | 451 |
2020-04-23 | $4.31 | $4.55 | $4.31 | $4.55 | $3.84 | 3,827 |
2020-04-22 | $4.38 | $4.40 | $4.37 | $4.37 | $3.69 | 875 |
2020-04-21 | $4.49 | $4.50 | $4.49 | $4.50 | $3.80 | 1,366 |
2020-04-20 | $4.62 | $4.72 | $4.62 | $4.72 | $3.98 | 9,683 |
2020-04-17 | $4.65 | $4.65 | $4.65 | $4.65 | $3.92 | 2,656 |
2020-04-16 | $4.50 | $4.50 | $4.40 | $4.40 | $3.71 | 3,462 |
2020-04-15 | $4.31 | $4.47 | $4.31 | $4.36 | $3.68 | 5,525 |
2020-04-14 | $4.21 | $4.32 | $4.21 | $4.32 | $3.65 | 298 |
2020-04-13 | $4.34 | $4.35 | $4.34 | $4.35 | $3.67 | 2,446 |
2020-04-09 | $4.41 | $4.48 | $4.40 | $4.48 | $3.78 | 764 |
2020-04-08 | $4.32 | $4.32 | $4.22 | $4.22 | $3.56 | 469 |
2020-04-07 | $4.46 | $4.46 | $4.46 | $4.46 | $3.76 | 295 |
2020-04-06 | $4.43 | $4.50 | $4.38 | $4.43 | $3.74 | 3,033 |
2020-04-03 | $4.56 | $4.68 | $4.56 | $4.68 | $3.95 | 1,324 |
2020-04-02 | $4.46 | $4.56 | $4.32 | $4.54 | $3.83 | 2,021 |
2020-04-01 | $4.61 | $4.61 | $4.61 | $4.61 | $3.89 | 217 |
2020-03-31 | $4.53 | $4.61 | $4.50 | $4.61 | $3.89 | 1,106 |
2020-03-30 | $4.59 | $4.62 | $4.59 | $4.62 | $3.90 | 1,749 |
2020-03-27 | $4.20 | $4.41 | $4.20 | $4.40 | $3.71 | 1,574 |
2020-03-26 | $4.35 | $4.36 | $4.35 | $4.35 | $3.67 | 4,698 |
2020-03-25 | $4.07 | $4.30 | $4.07 | $4.30 | $3.63 | 4,947 |
2020-03-24 | $4.33 | $4.44 | $4.13 | $4.13 | $3.49 | 1,087 |
2020-03-23 | $4.09 | $4.16 | $3.98 | $4.11 | $3.47 | 2,814 |
2020-03-20 | $4.26 | $4.26 | $3.93 | $4.20 | $3.54 | 3,901 |
2020-03-19 | $4.21 | $4.23 | $4.21 | $4.23 | $3.57 | 1,425 |
2020-03-18 | $5.15 | $5.15 | $4.63 | $4.95 | $4.18 | 1,469 |
2020-03-17 | $4.21 | $4.53 | $4.21 | $4.26 | $3.59 | 10,192 |
2020-03-16 | $3.25 | $4.10 | $3.25 | $3.74 | $3.16 | 3,260 |
2020-03-13 | $3.91 | $3.91 | $3.61 | $3.65 | $3.08 | 25,133 |
2020-03-12 | $4.00 | $4.00 | $3.72 | $3.86 | $3.26 | 2,708 |
2020-03-11 | $4.14 | $4.14 | $4.14 | $4.14 | $3.49 | 825 |
2020-03-10 | $4.99 | $4.99 | $4.99 | $4.99 | $4.21 | 0 |
2020-03-09 | $4.99 | $4.99 | $4.99 | $4.99 | $4.21 | 74 |
2020-03-06 | $4.86 | $4.99 | $4.86 | $4.99 | $4.21 | 5,502 |
2020-03-05 | $4.85 | $4.85 | $4.85 | $4.85 | $4.09 | 502 |
2020-03-04 | $4.92 | $5.00 | $4.92 | $5.00 | $4.22 | 2,702 |
2020-03-03 | $4.97 | $5.10 | $4.72 | $4.76 | $4.02 | 5,014 |
2020-03-02 | $5.00 | $5.00 | $4.99 | $4.99 | $4.21 | 727 |
2020-02-28 | $4.72 | $4.72 | $4.72 | $4.72 | $3.98 | 2,385 |
2020-02-27 | $4.88 | $4.88 | $4.88 | $4.88 | $4.12 | 3,667 |
2020-02-26 | $4.93 | $4.93 | $4.88 | $4.88 | $4.12 | 2,714 |
2020-02-25 | $5.12 | $5.12 | $4.97 | $4.97 | $4.19 | 1,712 |
2020-02-24 | $5.23 | $5.23 | $5.14 | $5.14 | $4.34 | 869 |
2020-02-21 | $5.34 | $5.34 | $5.34 | $5.34 | $4.51 | 468 |
2020-02-20 | $5.63 | $5.63 | $5.63 | $5.63 | $4.75 | 2,162 |
2020-02-19 | $5.76 | $5.79 | $5.76 | $5.79 | $4.89 | 2,929 |
2020-02-18 | $5.64 | $5.64 | $5.64 | $5.64 | $4.76 | 152 |
2020-02-14 | $5.65 | $5.65 | $5.65 | $5.65 | $4.77 | 0 |
2020-02-13 | $5.65 | $5.65 | $5.65 | $5.65 | $4.77 | 345 |
2020-02-12 | $5.60 | $5.60 | $5.60 | $5.60 | $4.73 | 119 |
2020-02-11 | $5.58 | $5.58 | $5.58 | $5.58 | $4.71 | 0 |
2020-02-10 | $5.58 | $5.58 | $5.58 | $5.58 | $4.70 | 5 |
2020-02-07 | $5.58 | $5.58 | $5.58 | $5.58 | $4.71 | 0 |
2020-02-06 | $5.58 | $5.58 | $5.58 | $5.58 | $4.71 | 0 |
2020-02-05 | $5.47 | $5.58 | $5.47 | $5.58 | $4.70 | 3,071 |
2020-02-04 | $5.61 | $5.61 | $5.61 | $5.61 | $4.73 | 1,614 |
2020-02-03 | $5.67 | $5.67 | $5.67 | $5.67 | $4.78 | 0 |
2020-01-31 | $5.68 | $5.68 | $5.67 | $5.67 | $4.78 | 431 |
2020-01-30 | $5.65 | $5.68 | $5.65 | $5.68 | $4.79 | 634 |
2020-01-29 | $5.76 | $5.76 | $5.76 | $5.76 | $4.86 | 168 |
2020-01-28 | $5.55 | $5.55 | $5.55 | $5.55 | $4.68 | 0 |
2020-01-27 | $5.55 | $5.55 | $5.55 | $5.55 | $4.68 | 0 |
2020-01-24 | $5.55 | $5.55 | $5.55 | $5.55 | $4.68 | 0 |
2020-01-23 | $5.55 | $5.55 | $5.55 | $5.55 | $4.68 | 404 |
2020-01-22 | $5.55 | $5.55 | $5.55 | $5.55 | $4.68 | 0 |
2020-01-21 | $5.55 | $5.55 | $5.55 | $5.55 | $4.68 | 0 |
2020-01-17 | $5.47 | $5.55 | $5.47 | $5.55 | $4.68 | 429 |
2020-01-16 | $5.57 | $5.57 | $5.57 | $5.57 | $4.70 | 1,316 |
2020-01-15 | $5.48 | $5.48 | $5.48 | $5.48 | $4.62 | 75 |
2020-01-14 | $5.41 | $5.48 | $5.41 | $5.48 | $4.62 | 1,061 |
2020-01-13 | $5.53 | $5.56 | $5.53 | $5.56 | $4.69 | 347 |
2020-01-10 | $5.61 | $5.61 | $5.52 | $5.52 | $4.66 | 771 |
2020-01-09 | $5.50 | $5.50 | $5.50 | $5.50 | $4.64 | 2 |
2020-01-08 | $5.50 | $5.50 | $5.50 | $5.50 | $4.64 | 568 |
2020-01-07 | $5.67 | $5.67 | $5.67 | $5.67 | $4.78 | 0 |
2020-01-06 | $5.67 | $5.67 | $5.67 | $5.67 | $4.78 | 0 |
2020-01-03 | $5.67 | $5.67 | $5.67 | $5.67 | $4.78 | 0 |
2020-01-02 | $5.67 | $5.67 | $5.67 | $5.67 | $4.78 | 100 |
2019-12-31 | $5.69 | $5.69 | $5.69 | $5.69 | $4.80 | 1 |
2019-12-30 | $5.69 | $5.69 | $5.69 | $5.69 | $4.80 | 0 |
2019-12-27 | $5.69 | $5.69 | $5.69 | $5.69 | $4.80 | 136 |
2019-12-26 | $5.68 | $5.68 | $5.68 | $5.68 | $4.79 | 735 |
2019-12-24 | $5.54 | $5.54 | $5.54 | $5.54 | $4.68 | 735 |
2019-12-23 | $5.64 | $5.72 | $5.62 | $5.72 | $4.83 | 575 |
2019-12-20 | $5.77 | $5.77 | $5.77 | $5.77 | $4.87 | 61 |
2019-12-19 | $5.73 | $5.77 | $5.73 | $5.77 | $4.87 | 983 |
2019-12-18 | $5.72 | $5.72 | $5.72 | $5.72 | $4.83 | 0 |
2019-12-17 | $5.72 | $5.72 | $5.72 | $5.72 | $4.83 | 0 |
2019-12-16 | $5.72 | $5.72 | $5.72 | $5.72 | $4.83 | 142 |
2019-12-13 | $5.77 | $5.77 | $5.66 | $5.66 | $4.78 | 4,780 |
2019-12-12 | $5.56 | $5.77 | $5.56 | $5.77 | $4.87 | 311 |
2019-12-11 | $5.85 | $5.85 | $5.85 | $5.85 | $4.94 | 842 |
2019-12-10 | $5.61 | $5.75 | $5.61 | $5.75 | $4.85 | 573 |
2019-12-09 | $5.75 | $5.75 | $5.75 | $5.75 | $4.85 | 314 |
2019-12-06 | $5.79 | $5.79 | $5.79 | $5.79 | $4.89 | 134 |
2019-12-05 | $5.64 | $5.73 | $5.64 | $5.73 | $4.84 | 6,624 |
2019-12-04 | $5.85 | $5.85 | $5.85 | $5.85 | $4.94 | 1,474 |
2019-12-03 | $5.97 | $5.97 | $5.79 | $5.79 | $4.80 | 1,113 |
2019-12-02 | $5.75 | $5.75 | $5.75 | $5.75 | $4.76 | 571 |
2019-11-29 | $6.15 | $6.15 | $6.15 | $6.15 | $5.09 | 0 |
2019-11-27 | $6.15 | $6.15 | $6.14 | $6.15 | $5.09 | 577 |
2019-11-26 | $6.13 | $6.13 | $6.13 | $6.13 | $5.08 | 0 |
2019-11-25 | $6.13 | $6.13 | $6.13 | $6.13 | $5.08 | 0 |
2019-11-22 | $6.15 | $6.15 | $6.10 | $6.13 | $5.08 | 1,784 |
2019-11-21 | $6.00 | $6.00 | $6.00 | $6.00 | $4.97 | 51 |
2019-11-20 | $5.94 | $6.00 | $5.94 | $6.00 | $4.97 | 5,016 |
2019-11-19 | $5.95 | $5.95 | $5.95 | $5.95 | $4.93 | 5 |
2019-11-18 | $6.10 | $6.10 | $5.95 | $5.95 | $4.93 | 572 |
2019-11-15 | $5.81 | $5.81 | $5.81 | $5.81 | $4.81 | 788 |
2019-11-14 | $6.04 | $6.04 | $6.04 | $6.04 | $5.00 | 6 |
2019-11-13 | $5.92 | $6.04 | $5.92 | $6.04 | $5.00 | 865 |
2019-11-12 | $6.15 | $6.15 | $6.15 | $6.15 | $5.09 | 9 |
2019-11-11 | $6.15 | $6.15 | $6.15 | $6.15 | $5.09 | 150 |
2019-11-08 | $5.83 | $5.83 | $5.83 | $5.83 | $4.83 | 80 |
2019-11-07 | $5.83 | $5.83 | $5.83 | $5.83 | $4.83 | 0 |
2019-11-06 | $5.83 | $5.83 | $5.83 | $5.83 | $4.83 | 810 |
2019-11-05 | $6.10 | $6.10 | $6.10 | $6.10 | $5.05 | 0 |
2019-11-04 | $6.03 | $6.10 | $5.98 | $6.10 | $5.05 | 2,208 |
2019-11-01 | $5.95 | $5.95 | $5.95 | $5.95 | $4.93 | 0 |
2019-10-31 | $5.95 | $5.95 | $5.95 | $5.95 | $4.93 | 0 |
2019-10-30 | $5.95 | $5.95 | $5.95 | $5.95 | $4.93 | 385 |
2019-10-29 | $5.73 | $5.73 | $5.73 | $5.73 | $4.75 | 116 |
2019-10-28 | $6.00 | $6.00 | $6.00 | $6.00 | $4.97 | 26 |
2019-10-25 | $6.00 | $6.00 | $6.00 | $6.00 | $4.97 | 6 |
2019-10-24 | $6.00 | $6.00 | $6.00 | $6.00 | $4.97 | 0 |
2019-10-23 | $6.00 | $6.00 | $6.00 | $6.00 | $4.97 | 0 |
2019-10-22 | $6.00 | $6.00 | $6.00 | $6.00 | $4.97 | 812 |
2019-10-21 | $6.04 | $6.04 | $5.87 | $5.87 | $4.86 | 358 |
2019-10-18 | $5.85 | $5.85 | $5.85 | $5.85 | $4.85 | 0 |
2019-10-17 | $5.85 | $5.85 | $5.85 | $5.85 | $4.85 | 793 |
2019-10-16 | $6.05 | $6.05 | $6.00 | $6.00 | $4.97 | 3,262 |
2019-10-15 | $5.99 | $5.99 | $5.99 | $5.99 | $4.96 | 36 |
2019-10-14 | $5.99 | $5.99 | $5.99 | $5.99 | $4.96 | 7 |
2019-10-11 | $6.04 | $6.25 | $5.99 | $5.99 | $4.96 | 2,851 |
2019-10-10 | $5.99 | $5.99 | $5.99 | $5.99 | $4.96 | 59 |
2019-10-09 | $5.99 | $5.99 | $5.99 | $5.99 | $4.96 | 108 |
2019-10-08 | $6.07 | $6.07 | $6.07 | $6.07 | $5.03 | 733 |
2019-10-07 | $6.00 | $6.14 | $6.00 | $6.14 | $5.09 | 2,813 |
2019-10-04 | $5.97 | $5.97 | $5.97 | $5.97 | $4.94 | 198 |
2019-10-03 | $6.00 | $6.00 | $6.00 | $6.00 | $4.97 | 267 |
2019-10-02 | $5.72 | $5.72 | $5.72 | $5.72 | $4.74 | 104 |
2019-10-01 | $5.72 | $5.72 | $5.72 | $5.72 | $4.74 | 0 |
2019-09-30 | $5.72 | $5.72 | $5.72 | $5.72 | $4.74 | 15 |
2019-09-27 | $5.72 | $5.72 | $5.72 | $5.72 | $4.74 | 12 |
2019-09-26 | $5.72 | $5.72 | $5.72 | $5.72 | $4.74 | 15 |
2019-09-25 | $5.69 | $5.72 | $5.69 | $5.72 | $4.74 | 1,281 |
2019-09-24 | $5.93 | $5.93 | $5.93 | $5.93 | $4.91 | 428 |
2019-09-23 | $5.92 | $5.92 | $5.92 | $5.92 | $4.90 | 868 |
2019-09-20 | $5.75 | $5.75 | $5.75 | $5.75 | $4.76 | 158 |
2019-09-19 | $5.72 | $5.72 | $5.72 | $5.72 | $4.74 | 205 |
2019-09-18 | $5.66 | $5.66 | $5.63 | $5.63 | $4.66 | 432 |
2019-09-17 | $5.59 | $5.75 | $5.59 | $5.75 | $4.76 | 227 |
2019-09-16 | $5.56 | $5.56 | $5.56 | $5.56 | $4.60 | 106 |
2019-09-13 | $5.72 | $5.72 | $5.72 | $5.72 | $4.74 | 0 |
2019-09-12 | $5.72 | $5.72 | $5.72 | $5.72 | $4.74 | 0 |
2019-09-11 | $5.49 | $5.72 | $5.49 | $5.72 | $4.74 | 845 |
2019-09-10 | $5.58 | $5.58 | $5.58 | $5.58 | $4.62 | 200 |
2019-09-09 | $5.75 | $5.75 | $5.75 | $5.75 | $4.76 | 92 |
2019-09-06 | $5.75 | $5.75 | $5.75 | $5.75 | $4.76 | 16 |
2019-09-05 | $5.75 | $5.75 | $5.75 | $5.75 | $4.76 | 2,210 |
2019-09-04 | $5.66 | $5.66 | $5.66 | $5.66 | $4.69 | 109 |
2019-09-03 | $5.76 | $5.76 | $5.76 | $5.76 | $4.77 | 100 |
2019-08-30 | $5.95 | $5.95 | $5.95 | $5.95 | $4.93 | 29 |
2019-08-29 | $5.95 | $5.95 | $5.95 | $5.95 | $4.93 | 103 |
2019-08-28 | $5.86 | $5.86 | $5.86 | $5.86 | $4.85 | 0 |
2019-08-27 | $5.86 | $5.86 | $5.86 | $5.86 | $4.85 | 6 |
2019-08-26 | $5.86 | $5.86 | $5.86 | $5.86 | $4.85 | 235 |
2019-08-23 | $5.80 | $5.81 | $5.80 | $5.81 | $4.81 | 5,354 |
2019-08-22 | $5.80 | $5.80 | $5.80 | $5.80 | $4.80 | 104 |
2019-08-21 | $5.80 | $5.80 | $5.80 | $5.80 | $4.80 | 1,749 |
2019-08-20 | $5.67 | $5.80 | $5.67 | $5.80 | $4.80 | 1,666 |
2019-08-19 | $5.95 | $5.95 | $5.95 | $5.95 | $4.93 | 6 |
2019-08-15 | $5.95 | $5.95 | $5.95 | $5.95 | $4.93 | 616 |
2019-08-14 | $5.75 | $5.75 | $5.75 | $5.75 | $4.76 | 693 |
2019-08-13 | $5.67 | $5.67 | $5.67 | $5.67 | $4.70 | 482 |
2019-08-12 | $5.67 | $5.67 | $5.67 | $5.67 | $4.70 | 740 |
2019-08-09 | $5.84 | $5.84 | $5.84 | $5.84 | $4.84 | 1,201 |
2019-08-08 | $5.83 | $5.83 | $5.83 | $5.83 | $4.83 | 389 |
2019-08-07 | $5.90 | $5.90 | $5.77 | $5.83 | $4.83 | 1,100 |
2019-08-06 | $5.90 | $5.90 | $5.77 | $5.83 | $4.83 | 1,118 |
2019-08-05 | $5.74 | $5.74 | $5.74 | $5.74 | $4.75 | 7,699 |
2019-08-02 | $5.87 | $5.87 | $5.76 | $5.76 | $4.77 | 618 |
2019-08-01 | $5.72 | $5.72 | $5.72 | $5.72 | $4.74 | 600 |
2019-07-31 | $5.72 | $5.72 | $5.72 | $5.72 | $4.74 | 15 |
2019-07-30 | $5.72 | $5.72 | $5.72 | $5.72 | $4.74 | 588 |
2019-07-29 | $6.00 | $6.00 | $5.72 | $5.72 | $4.74 | 2,553 |
2019-07-26 | $5.75 | $5.75 | $5.75 | $5.75 | $4.76 | 18 |
2019-07-25 | $5.75 | $5.75 | $5.75 | $5.75 | $4.76 | 180 |
2019-07-24 | $5.75 | $5.75 | $5.75 | $5.75 | $4.76 | 480 |
2019-07-23 | $5.57 | $5.57 | $5.57 | $5.57 | $4.61 | 1,546 |
2019-07-22 | $5.75 | $5.80 | $5.73 | $5.80 | $4.80 | 2,712 |
2019-07-19 | $5.75 | $5.75 | $5.75 | $5.75 | $4.76 | 0 |
2019-07-18 | $5.60 | $5.75 | $5.60 | $5.75 | $4.76 | 519 |
2019-07-17 | $5.70 | $5.70 | $5.70 | $5.70 | $4.72 | 187 |
2019-07-16 | $5.70 | $5.70 | $5.70 | $5.70 | $4.72 | 370 |
2019-07-15 | $5.62 | $5.62 | $5.62 | $5.62 | $4.65 | 631 |
2019-07-12 | $5.48 | $5.48 | $5.48 | $5.48 | $4.54 | 0 |
2019-07-11 | $5.48 | $5.48 | $5.48 | $5.48 | $4.54 | 0 |
2019-07-10 | $5.48 | $5.48 | $5.48 | $5.48 | $4.54 | 1,370 |
2019-07-09 | $5.62 | $5.62 | $5.62 | $5.62 | $4.65 | 0 |
2019-07-08 | $5.62 | $5.62 | $5.62 | $5.62 | $4.65 | 96 |
2019-07-05 | $5.66 | $5.66 | $5.62 | $5.62 | $4.65 | 4,656 |
2019-07-03 | $5.96 | $5.96 | $5.96 | $5.96 | $4.94 | 1,428 |
2019-07-02 | $5.68 | $5.68 | $5.68 | $5.68 | $4.70 | 81 |
2019-07-01 | $5.70 | $5.70 | $5.68 | $5.68 | $4.70 | 11,999 |
2019-06-28 | $5.67 | $5.95 | $5.67 | $5.95 | $4.93 | 1,881 |
2019-06-27 | $5.67 | $5.67 | $5.67 | $5.67 | $4.70 | 24 |
2019-06-26 | $5.67 | $5.67 | $5.67 | $5.67 | $4.70 | 508 |
2019-06-25 | $5.90 | $5.90 | $5.90 | $5.90 | $4.89 | 333 |
2019-06-24 | $5.95 | $5.95 | $5.95 | $5.95 | $4.93 | 4,450 |
2019-06-21 | $5.56 | $5.56 | $5.56 | $5.56 | $4.60 | 0 |
2019-06-20 | $5.56 | $5.56 | $5.56 | $5.56 | $4.60 | 120 |
2019-06-19 | $6.00 | $6.00 | $6.00 | $6.00 | $4.97 | 13 |
2019-06-18 | $5.96 | $6.00 | $5.96 | $6.00 | $4.97 | 2,666 |
2019-06-17 | $5.92 | $5.92 | $5.92 | $5.92 | $4.90 | 184 |
2019-06-14 | $5.86 | $5.86 | $5.86 | $5.86 | $4.85 | 556 |
2019-06-13 | $6.02 | $6.02 | $6.02 | $6.02 | $4.99 | 314 |
2019-06-12 | $5.82 | $5.82 | $5.82 | $5.82 | $4.82 | 0 |
2019-06-11 | $5.82 | $5.82 | $5.82 | $5.82 | $4.82 | 36 |
2019-06-10 | $5.92 | $5.92 | $5.82 | $5.82 | $4.82 | 3,679 |
2019-06-06 | $5.85 | $5.85 | $5.78 | $5.78 | $4.79 | 74,587 |
2019-06-05 | $5.72 | $5.72 | $5.72 | $5.72 | $4.74 | 1,205 |
2019-06-04 | $5.57 | $5.70 | $5.57 | $5.70 | $4.72 | 400 |
2019-06-03 | $5.68 | $5.68 | $5.68 | $5.68 | $4.70 | 0 |
2019-05-31 | $5.68 | $5.68 | $5.68 | $5.68 | $4.70 | 525 |
2019-05-30 | $5.53 | $5.53 | $5.53 | $5.53 | $4.58 | 470 |
2019-05-29 | $5.51 | $5.51 | $5.51 | $5.51 | $4.56 | 0 |
2019-05-28 | $5.51 | $5.51 | $5.51 | $5.51 | $4.56 | 14 |
2019-05-24 | $5.51 | $5.51 | $5.51 | $5.51 | $4.56 | 133 |
2019-05-23 | $5.42 | $5.42 | $5.42 | $5.42 | $4.49 | 0 |
2019-05-22 | $5.42 | $5.42 | $5.42 | $5.42 | $4.49 | 80 |
2019-05-21 | $5.42 | $5.42 | $5.42 | $5.42 | $4.49 | 14 |
2019-05-20 | $5.42 | $5.42 | $5.42 | $5.42 | $4.49 | 0 |
2019-05-17 | $5.42 | $5.42 | $5.42 | $5.42 | $4.49 | 13 |
2019-05-16 | $5.42 | $5.42 | $5.42 | $5.42 | $4.49 | 18 |
2019-05-15 | $5.42 | $5.42 | $5.42 | $5.42 | $4.49 | 106 |
2019-05-14 | $5.42 | $5.42 | $5.42 | $5.42 | $4.49 | 192 |
2019-05-13 | $5.30 | $5.30 | $5.30 | $5.30 | $4.39 | 1,832 |
2019-05-10 | $5.47 | $5.47 | $5.47 | $5.47 | $4.53 | 178 |
2019-05-09 | $5.50 | $5.50 | $5.50 | $5.50 | $4.56 | 18 |
2019-05-08 | $5.50 | $5.50 | $5.50 | $5.50 | $4.56 | 62 |
2019-05-07 | $5.50 | $5.50 | $5.50 | $5.50 | $4.56 | 2,015 |
2019-05-06 | $5.36 | $5.36 | $5.36 | $5.36 | $4.44 | 238 |
2019-05-03 | $5.40 | $5.47 | $5.40 | $5.47 | $4.53 | 28,316 |
2019-05-02 | $5.57 | $5.57 | $5.57 | $5.57 | $4.61 | 0 |
2019-05-01 | $5.57 | $5.57 | $5.57 | $5.57 | $4.61 | 24 |
2019-04-30 | $5.57 | $5.57 | $5.57 | $5.57 | $4.61 | 557 |
2019-04-29 | $5.65 | $5.65 | $5.65 | $5.65 | $4.68 | 0 |
2019-04-26 | $5.65 | $5.74 | $5.62 | $5.65 | $4.68 | 2,138 |
2019-04-25 | $6.00 | $6.00 | $6.00 | $6.00 | $4.97 | 0 |
2019-04-24 | $6.00 | $6.00 | $6.00 | $6.00 | $4.97 | 0 |
2019-04-23 | $6.00 | $6.00 | $6.00 | $6.00 | $4.86 | 0 |
2019-04-22 | $6.00 | $6.00 | $6.00 | $6.00 | $4.86 | 1,537 |
2019-04-18 | $5.98 | $5.98 | $5.98 | $5.98 | $4.84 | 65 |
2019-04-17 | $5.88 | $5.98 | $5.75 | $5.98 | $4.84 | 6,274 |
2019-04-16 | $5.86 | $5.86 | $5.86 | $5.86 | $4.74 | 37 |
2019-04-15 | $5.86 | $5.86 | $5.86 | $5.86 | $4.74 | 292 |
2019-04-12 | $5.91 | $5.91 | $5.84 | $5.84 | $4.73 | 557 |
2019-04-11 | $5.93 | $5.93 | $5.93 | $5.93 | $4.80 | 3 |
2019-04-10 | $5.94 | $5.94 | $5.93 | $5.93 | $4.80 | 508 |
2019-04-09 | $5.84 | $5.94 | $5.84 | $5.94 | $4.81 | 1,272 |
2019-04-08 | $5.84 | $5.84 | $5.84 | $5.84 | $4.73 | 164 |
2019-04-05 | $5.97 | $5.97 | $5.79 | $5.79 | $4.69 | 40,732 |
2019-04-04 | $5.93 | $5.93 | $5.93 | $5.93 | $4.80 | 6,383 |
2019-04-03 | $5.55 | $5.55 | $5.55 | $5.55 | $4.49 | 34 |
2019-04-02 | $5.55 | $5.55 | $5.55 | $5.55 | $4.49 | 0 |
2019-04-01 | $5.55 | $5.55 | $5.55 | $5.55 | $4.49 | 0 |
2019-03-29 | $5.67 | $5.67 | $5.55 | $5.55 | $4.49 | 314 |
2019-03-28 | $5.60 | $5.60 | $5.60 | $5.60 | $4.53 | 0 |
2019-03-27 | $5.60 | $5.60 | $5.60 | $5.60 | $4.53 | 427 |
2019-03-26 | $5.64 | $5.64 | $5.64 | $5.64 | $4.57 | 8 |
2019-03-25 | $5.64 | $5.64 | $5.64 | $5.64 | $4.57 | 113 |
2019-03-22 | $5.49 | $5.49 | $5.49 | $5.49 | $4.44 | 11 |
2019-03-21 | $5.49 | $5.49 | $5.49 | $5.49 | $4.44 | 24 |
2019-03-20 | $5.49 | $5.49 | $5.49 | $5.49 | $4.44 | 726 |
2019-03-18 | $5.39 | $5.58 | $5.34 | $5.34 | $4.32 | 829 |
2019-03-15 | $5.25 | $5.25 | $5.25 | $5.25 | $4.25 | 240 |
2019-03-14 | $5.36 | $5.36 | $5.36 | $5.36 | $4.34 | 467 |
2019-03-13 | $5.10 | $5.28 | $5.10 | $5.28 | $4.27 | 3,236 |
2019-03-12 | $5.10 | $5.10 | $5.10 | $5.10 | $4.13 | 0 |
2019-03-11 | $5.10 | $5.10 | $5.10 | $5.10 | $4.12 | 59 |
2019-03-08 | $5.10 | $5.10 | $5.10 | $5.10 | $4.13 | 0 |
2019-03-07 | $5.11 | $5.13 | $5.05 | $5.10 | $4.13 | 52,959 |
2019-03-06 | $4.93 | $4.93 | $4.93 | $4.93 | $3.99 | 335 |
2019-03-05 | $5.00 | $5.00 | $5.00 | $5.00 | $4.05 | 55 |
2019-03-04 | $5.00 | $5.00 | $5.00 | $5.00 | $4.05 | 0 |
2019-03-01 | $5.00 | $5.00 | $5.00 | $5.00 | $4.05 | 193 |
2019-02-28 | $5.10 | $5.10 | $5.10 | $5.10 | $4.13 | 133 |
2019-02-27 | $5.15 | $5.15 | $5.15 | $5.15 | $4.17 | 105 |
2019-02-26 | $4.94 | $4.94 | $4.94 | $4.94 | $4.00 | 0 |
2019-02-22 | $4.94 | $4.94 | $4.94 | $4.94 | $4.00 | 31 |
2019-02-20 | $4.94 | $4.94 | $4.94 | $4.94 | $4.00 | 0 |
2019-02-15 | $4.94 | $4.94 | $4.94 | $4.94 | $4.00 | 1,000 |
2019-02-14 | $4.82 | $4.82 | $4.82 | $4.82 | $3.90 | 0 |
2019-02-13 | $4.82 | $4.82 | $4.82 | $4.82 | $3.90 | 0 |
2019-02-12 | $4.90 | $4.90 | $4.82 | $4.82 | $3.90 | 2,743 |
2019-02-11 | $4.95 | $4.95 | $4.95 | $4.95 | $4.01 | 572 |
2019-02-08 | $4.99 | $4.99 | $4.99 | $4.99 | $4.04 | 0 |
2019-02-07 | $4.99 | $4.99 | $4.99 | $4.99 | $4.04 | 160 |
2019-02-06 | $5.27 | $5.27 | $5.27 | $5.27 | $4.27 | 30 |
2019-02-05 | $5.27 | $5.27 | $5.27 | $5.27 | $4.27 | 100 |
2019-02-04 | $5.08 | $5.25 | $5.08 | $5.24 | $4.24 | 7,747 |
2019-02-01 | $5.13 | $5.13 | $5.13 | $5.13 | $4.15 | 0 |
2019-01-31 | $5.13 | $5.13 | $5.13 | $5.13 | $4.15 | 0 |
2019-01-30 | $5.13 | $5.13 | $5.13 | $5.13 | $4.15 | 0 |
2019-01-29 | $5.28 | $5.28 | $5.13 | $5.13 | $4.15 | 506 |
2019-01-28 | $5.40 | $5.40 | $5.40 | $5.40 | $4.37 | 655 |
2019-01-25 | $4.99 | $4.99 | $4.99 | $4.99 | $4.04 | 0 |
2019-01-24 | $5.12 | $5.12 | $4.99 | $4.99 | $4.04 | 3,610 |
2019-01-23 | $4.94 | $4.94 | $4.94 | $4.94 | $4.00 | 262 |
2019-01-18 | $4.99 | $4.99 | $4.99 | $4.99 | $4.04 | 2,253 |
2019-01-17 | $5.02 | $5.02 | $5.02 | $5.02 | $4.06 | 202,005 |
2019-01-16 | $4.85 | $4.97 | $4.85 | $4.97 | $4.02 | 6,082 |
2019-01-15 | $4.84 | $4.97 | $4.84 | $4.96 | $4.02 | 1,248 |
2019-01-14 | $5.06 | $5.06 | $5.06 | $5.06 | $4.10 | 195 |
2019-01-11 | $5.28 | $5.28 | $5.06 | $5.06 | $4.10 | 320 |
2019-01-10 | $5.28 | $5.28 | $5.28 | $5.28 | $4.27 | 600 |
2019-01-09 | $5.05 | $5.05 | $5.05 | $5.05 | $4.09 | 199 |
2019-01-08 | $5.36 | $5.36 | $5.36 | $5.36 | $4.34 | 478 |
2019-01-07 | $5.41 | $5.41 | $5.41 | $5.41 | $4.38 | 0 |
2019-01-04 | $5.41 | $5.41 | $5.41 | $5.41 | $4.38 | 621 |
2019-01-03 | $5.34 | $5.34 | $5.34 | $5.34 | $4.32 | 86 |
2018-12-31 | $5.34 | $5.34 | $5.23 | $5.34 | $4.32 | 3,041 |
2018-12-28 | $5.30 | $5.30 | $5.22 | $5.25 | $4.25 | 1,746 |
2018-12-27 | $5.24 | $5.24 | $5.24 | $5.24 | $4.24 | 329 |
2018-12-26 | $5.26 | $5.26 | $5.26 | $5.26 | $4.26 | 7 |
2018-12-24 | $5.26 | $5.26 | $5.26 | $5.26 | $4.26 | 60 |
2018-12-21 | $5.26 | $5.26 | $5.26 | $5.26 | $4.26 | 0 |
2018-12-20 | $5.26 | $5.26 | $5.26 | $5.26 | $4.26 | 1,284 |
2018-12-19 | $5.40 | $5.40 | $5.31 | $5.31 | $4.30 | 4,250 |
2018-12-18 | $5.30 | $5.32 | $5.30 | $5.30 | $4.29 | 3,452 |
2018-12-17 | $5.27 | $5.27 | $5.27 | $5.27 | $4.27 | 153 |
2018-12-14 | $5.18 | $5.18 | $5.18 | $5.18 | $4.19 | 496 |
2018-12-13 | $5.18 | $5.18 | $5.18 | $5.18 | $4.19 | 0 |
2018-12-12 | $5.18 | $5.18 | $5.18 | $5.18 | $4.19 | 0 |
2018-12-11 | $5.18 | $5.18 | $5.18 | $5.18 | $4.19 | 860 |
2018-12-10 | $5.06 | $5.06 | $5.06 | $5.06 | $4.10 | 518 |
2018-12-07 | $5.20 | $5.20 | $5.20 | $5.20 | $4.21 | 113 |
2018-12-06 | $5.23 | $5.25 | $5.23 | $5.25 | $4.25 | 259 |
2018-12-04 | $5.40 | $5.40 | $5.40 | $5.40 | $4.31 | 0 |
2018-12-03 | $5.28 | $5.40 | $5.28 | $5.40 | $4.31 | 1,005 |
2018-11-30 | $5.33 | $5.33 | $5.33 | $5.33 | $4.26 | 0 |
2018-11-29 | $5.33 | $5.33 | $5.33 | $5.33 | $4.26 | 0 |
2018-11-28 | $5.33 | $5.33 | $5.33 | $5.33 | $4.26 | 75 |
2018-11-27 | $5.33 | $5.33 | $5.33 | $5.33 | $4.26 | 218 |
2018-11-26 | $5.20 | $5.20 | $5.20 | $5.20 | $4.15 | 0 |
2018-11-23 | $5.20 | $5.20 | $5.20 | $5.20 | $4.15 | 1,563 |
2018-11-21 | $5.21 | $5.21 | $5.21 | $5.21 | $4.16 | 24,677 |
2018-11-20 | $5.30 | $5.30 | $5.30 | $5.30 | $4.23 | 197 |
2018-11-19 | $5.30 | $5.30 | $5.30 | $5.30 | $4.23 | 0 |
2018-11-16 | $5.30 | $5.30 | $5.30 | $5.30 | $4.23 | 0 |
2018-11-15 | $5.30 | $5.30 | $5.30 | $5.30 | $4.23 | 1,479 |
2018-11-14 | $5.14 | $5.14 | $5.14 | $5.14 | $4.11 | 37 |
2018-11-13 | $5.14 | $5.14 | $5.14 | $5.14 | $4.11 | 0 |
2018-11-12 | $5.14 | $5.14 | $5.14 | $5.14 | $4.11 | 0 |
2018-11-09 | $5.14 | $5.14 | $5.14 | $5.14 | $4.11 | 100 |
2018-11-08 | $5.20 | $5.35 | $5.20 | $5.27 | $4.21 | 4,660 |
2018-11-07 | $5.15 | $5.15 | $5.15 | $5.15 | $4.11 | 0 |
2018-11-06 | $5.15 | $5.15 | $5.15 | $5.15 | $4.11 | 6,300 |
2018-11-05 | $5.25 | $5.25 | $5.25 | $5.25 | $4.19 | 343 |
2018-11-02 | $5.20 | $5.20 | $5.20 | $5.20 | $4.15 | 10,553 |
2018-11-01 | $5.20 | $5.30 | $5.20 | $5.30 | $4.23 | 116,553 |
2018-10-31 | $4.98 | $4.98 | $4.98 | $4.98 | $3.98 | 0 |
2018-10-30 | $4.98 | $4.98 | $4.98 | $4.98 | $3.98 | 141 |
2018-10-29 | $4.98 | $4.98 | $4.98 | $4.98 | $3.98 | 0 |
2018-10-26 | $4.98 | $4.98 | $4.98 | $4.98 | $3.98 | 200 |
2018-10-25 | $5.20 | $5.20 | $5.20 | $5.20 | $4.15 | 5,139 |
2018-10-24 | $5.23 | $5.23 | $5.23 | $5.23 | $4.18 | 0 |
2018-10-23 | $5.23 | $5.23 | $5.23 | $5.23 | $4.18 | 0 |
2018-10-22 | $5.23 | $5.23 | $5.23 | $5.23 | $4.18 | 45 |
2018-10-19 | $5.23 | $5.23 | $5.23 | $5.23 | $4.18 | 730 |
2018-10-18 | $5.18 | $5.18 | $5.18 | $5.18 | $4.14 | 0 |
2018-10-17 | $5.18 | $5.18 | $5.18 | $5.18 | $4.14 | 0 |
2018-10-16 | $5.18 | $5.18 | $5.18 | $5.18 | $4.14 | 1,000 |
2018-10-15 | $4.95 | $4.95 | $4.95 | $4.95 | $3.95 | 0 |
2018-10-12 | $4.95 | $4.95 | $4.95 | $4.95 | $3.95 | 289 |
2018-10-11 | $5.10 | $5.10 | $4.96 | $5.03 | $4.02 | 429 |
2018-10-10 | $5.05 | $5.05 | $5.00 | $5.00 | $3.99 | 1,170 |
2018-10-09 | $4.80 | $4.80 | $4.80 | $4.80 | $3.83 | 0 |
2018-10-08 | $4.76 | $4.80 | $4.74 | $4.80 | $3.83 | 9,100 |
2018-10-05 | $4.82 | $4.82 | $4.80 | $4.80 | $3.83 | 4,261 |
2018-10-04 | $4.80 | $4.80 | $4.80 | $4.80 | $3.83 | 7,701 |
2018-10-03 | $4.85 | $4.85 | $4.78 | $4.78 | $3.82 | 2,720 |
2018-10-02 | $4.81 | $4.84 | $4.81 | $4.84 | $3.87 | 7,264 |
2018-10-01 | $4.75 | $4.75 | $4.75 | $4.75 | $3.79 | 100,000 |
2018-09-28 | $4.72 | $4.72 | $4.72 | $4.72 | $3.77 | 50 |
2018-09-27 | $4.72 | $4.72 | $4.72 | $4.72 | $3.77 | 95 |
2018-09-26 | $4.77 | $4.77 | $4.72 | $4.72 | $3.77 | 2,381 |
2018-09-25 | $4.78 | $4.78 | $4.78 | $4.78 | $3.82 | 1,044 |
2018-09-24 | $4.89 | $4.89 | $4.89 | $4.89 | $3.91 | 500 |
2018-09-21 | $4.72 | $4.72 | $4.72 | $4.72 | $3.77 | 0 |
2018-09-20 | $4.72 | $4.72 | $4.72 | $4.72 | $3.77 | 0 |
2018-09-19 | $4.72 | $4.72 | $4.72 | $4.72 | $3.77 | 200 |
2018-09-18 | $4.81 | $4.81 | $4.75 | $4.75 | $3.79 | 1,080 |
2018-09-17 | $4.74 | $4.74 | $4.74 | $4.74 | $3.79 | 478 |
2018-09-14 | $4.70 | $4.70 | $4.70 | $4.70 | $3.75 | 201 |
2018-09-13 | $4.69 | $4.69 | $4.69 | $4.69 | $3.75 | 0 |
2018-09-12 | $4.69 | $4.69 | $4.69 | $4.69 | $3.75 | 0 |
2018-09-11 | $4.69 | $4.69 | $4.69 | $4.69 | $3.75 | 107 |
2018-09-10 | $4.54 | $4.54 | $4.54 | $4.54 | $3.63 | 0 |
2018-09-07 | $4.54 | $4.54 | $4.54 | $4.54 | $3.63 | 0 |
2018-09-06 | $4.58 | $4.58 | $4.54 | $4.54 | $3.63 | 3,000 |
2018-09-05 | $4.55 | $4.55 | $4.53 | $4.54 | $3.63 | 1,248 |
2018-09-04 | $4.51 | $4.58 | $4.51 | $4.58 | $3.66 | 1,542 |
2018-08-31 | $4.65 | $4.65 | $4.60 | $4.60 | $3.67 | 3,004 |
2018-08-30 | $4.70 | $4.70 | $4.70 | $4.70 | $3.75 | 100 |
2018-08-29 | $4.75 | $4.75 | $4.75 | $4.75 | $3.79 | 0 |
2018-08-28 | $4.75 | $4.75 | $4.75 | $4.75 | $3.79 | 0 |
2018-08-27 | $4.75 | $4.75 | $4.75 | $4.75 | $3.79 | 0 |
2018-08-24 | $4.75 | $4.75 | $4.75 | $4.75 | $3.79 | 0 |
2018-08-23 | $4.75 | $4.75 | $4.75 | $4.75 | $3.79 | 0 |
2018-08-22 | $4.75 | $4.75 | $4.75 | $4.75 | $3.79 | 0 |
2018-08-21 | $4.73 | $4.75 | $4.69 | $4.75 | $3.79 | 4,126 |
2018-08-20 | $4.65 | $4.65 | $4.65 | $4.65 | $3.71 | 700 |
2018-08-17 | $4.57 | $4.57 | $4.57 | $4.57 | $3.65 | 0 |
2018-08-16 | $4.57 | $4.58 | $4.57 | $4.57 | $3.65 | 1,081 |
2018-08-15 | $4.56 | $4.56 | $4.51 | $4.51 | $3.60 | 4,416 |
2018-08-14 | $4.62 | $4.65 | $4.57 | $4.64 | $3.70 | 1,540 |
2018-08-13 | $4.68 | $4.68 | $4.68 | $4.68 | $3.74 | 3,200 |
2018-08-10 | $4.75 | $4.75 | $4.59 | $4.59 | $3.67 | 3,850 |
2018-08-09 | $4.80 | $4.80 | $4.80 | $4.80 | $3.83 | 349 |
2018-08-08 | $4.88 | $4.88 | $4.88 | $4.88 | $3.90 | 0 |
2018-08-07 | $4.94 | $4.94 | $4.88 | $4.88 | $3.90 | 312 |
2018-08-06 | $4.95 | $4.95 | $4.90 | $4.90 | $3.91 | 4,917 |
2018-08-03 | $4.80 | $4.80 | $4.80 | $4.80 | $3.83 | 0 |
2018-08-02 | $4.89 | $4.89 | $4.80 | $4.80 | $3.83 | 2,691 |
2018-08-01 | $4.89 | $4.89 | $4.89 | $4.89 | $3.91 | 0 |
2018-07-31 | $4.89 | $4.89 | $4.89 | $4.89 | $3.91 | 2,600 |
2018-07-30 | $4.58 | $4.58 | $4.58 | $4.58 | $3.66 | 0 |
2018-07-27 | $4.58 | $4.58 | $4.58 | $4.58 | $3.66 | 64 |
2018-07-26 | $4.59 | $4.59 | $4.58 | $4.58 | $3.66 | 5,150 |
2018-07-25 | $4.58 | $4.58 | $4.51 | $4.51 | $3.60 | 7,833 |
2018-07-24 | $4.60 | $4.60 | $4.60 | $4.60 | $3.67 | 23 |
2018-07-23 | $4.60 | $4.60 | $4.60 | $4.60 | $3.67 | 0 |
2018-07-20 | $4.60 | $4.60 | $4.60 | $4.60 | $3.67 | 50 |
2018-07-19 | $4.60 | $4.60 | $4.60 | $4.60 | $3.67 | 200 |
2018-07-18 | $4.58 | $4.58 | $4.58 | $4.58 | $3.66 | 178 |
2018-07-17 | $4.64 | $4.64 | $4.64 | $4.64 | $3.71 | 1,127 |
2018-07-16 | $4.70 | $4.70 | $4.70 | $4.70 | $3.75 | 0 |
2018-07-13 | $4.71 | $4.71 | $4.70 | $4.70 | $3.75 | 200 |
2018-07-12 | $4.75 | $4.75 | $4.75 | $4.75 | $3.79 | 412 |
2018-07-11 | $4.72 | $4.72 | $4.72 | $4.72 | $3.77 | 717 |
2018-07-10 | $4.89 | $4.89 | $4.81 | $4.81 | $3.84 | 441 |
2018-07-09 | $4.91 | $4.91 | $4.91 | $4.91 | $3.92 | 0 |
2018-07-06 | $4.91 | $4.91 | $4.91 | $4.91 | $3.92 | 386 |
2018-07-05 | $4.43 | $4.43 | $4.43 | $4.43 | $3.54 | 0 |
2018-07-03 | $4.43 | $4.43 | $4.43 | $4.43 | $3.54 | 39 |
2018-07-02 | $4.43 | $4.43 | $4.43 | $4.43 | $3.54 | 100 |
2018-06-29 | $4.70 | $4.70 | $4.41 | $4.41 | $3.52 | 618 |
2018-06-28 | $4.66 | $4.66 | $4.62 | $4.62 | $3.69 | 2,576 |
2018-06-27 | $4.62 | $4.62 | $4.62 | $4.62 | $3.69 | 218 |
2018-06-26 | $4.81 | $4.81 | $4.81 | $4.81 | $3.84 | 2,751 |
2018-06-25 | $4.74 | $4.74 | $4.74 | $4.74 | $3.79 | 115 |
2018-06-22 | $4.70 | $4.70 | $4.70 | $4.70 | $3.75 | 0 |
2018-06-21 | $4.70 | $4.70 | $4.70 | $4.70 | $3.75 | 300 |
2018-06-20 | $4.83 | $4.83 | $4.69 | $4.69 | $3.75 | 1,050 |
2018-06-19 | $4.80 | $4.80 | $4.80 | $4.80 | $3.83 | 0 |
2018-06-18 | $4.80 | $4.80 | $4.80 | $4.80 | $3.83 | 100 |
2018-06-15 | $4.86 | $4.86 | $4.86 | $4.86 | $3.88 | 533 |
2018-06-14 | $4.99 | $4.99 | $4.99 | $4.99 | $3.99 | 220 |
2018-06-13 | $5.24 | $5.24 | $5.24 | $5.24 | $4.19 | 0 |
2018-06-12 | $5.38 | $5.38 | $5.24 | $5.24 | $4.19 | 500 |
2018-06-11 | $5.32 | $5.32 | $5.32 | $5.32 | $4.25 | 0 |
2018-06-08 | $5.32 | $5.32 | $5.32 | $5.32 | $4.25 | 80 |
2018-06-07 | $5.32 | $5.32 | $5.32 | $5.32 | $4.25 | 0 |
2018-06-06 | $5.32 | $5.32 | $5.32 | $5.32 | $4.25 | 0 |
2018-06-05 | $5.32 | $5.32 | $5.32 | $5.32 | $4.25 | 0 |
2018-06-04 | $5.48 | $5.48 | $5.32 | $5.32 | $4.25 | 916 |
2018-06-01 | $5.33 | $5.33 | $5.33 | $5.33 | $4.26 | 1,000 |
2018-05-31 | $5.25 | $5.26 | $5.25 | $5.26 | $4.20 | 1,664 |
2018-05-30 | $5.22 | $5.22 | $5.22 | $5.22 | $4.17 | 3,978 |
2018-05-29 | $5.13 | $5.13 | $5.13 | $5.13 | $4.10 | 346 |
2018-05-25 | $5.34 | $5.34 | $5.34 | $5.34 | $4.27 | 0 |
2018-05-24 | $5.34 | $5.34 | $5.34 | $5.34 | $4.27 | 1,515 |
2018-05-23 | $5.44 | $5.44 | $5.44 | $5.44 | $4.35 | 0 |
2018-05-22 | $5.36 | $5.44 | $5.36 | $5.44 | $4.35 | 273 |
2018-05-21 | $5.30 | $5.30 | $5.30 | $5.30 | $4.23 | 187 |
2018-05-18 | $5.35 | $5.35 | $5.35 | $5.35 | $4.27 | 152 |
2018-05-17 | $5.51 | $5.51 | $5.51 | $5.51 | $4.40 | 0 |
2018-05-16 | $5.51 | $5.51 | $5.51 | $5.51 | $4.40 | 53 |
2018-05-15 | $5.51 | $5.51 | $5.51 | $5.51 | $4.40 | 100 |
2018-05-14 | $5.84 | $5.84 | $5.84 | $5.84 | $4.66 | 0 |
2018-05-11 | $5.84 | $5.84 | $5.84 | $5.84 | $4.66 | 0 |
2018-05-10 | $5.84 | $5.84 | $5.84 | $5.84 | $4.66 | 0 |
2018-05-09 | $5.84 | $5.84 | $5.84 | $5.84 | $4.66 | 0 |
2018-05-08 | $5.84 | $5.84 | $5.84 | $5.84 | $4.66 | 0 |
2018-05-07 | $5.83 | $5.84 | $5.83 | $5.84 | $4.66 | 3,985 |
2018-05-04 | $6.38 | $6.38 | $6.38 | $6.38 | $5.10 | 0 |
2018-05-03 | $6.38 | $6.38 | $6.38 | $6.38 | $5.10 | 10 |
2018-05-02 | $6.38 | $6.38 | $6.38 | $6.38 | $5.10 | 0 |
2018-05-01 | $6.38 | $6.38 | $6.38 | $6.38 | $5.10 | 0 |
2018-04-30 | $6.38 | $6.38 | $6.38 | $6.38 | $5.10 | 0 |
2018-04-27 | $6.38 | $6.38 | $6.38 | $6.38 | $5.10 | 0 |
2018-04-26 | $6.38 | $6.38 | $6.38 | $6.38 | $5.10 | 0 |
2018-04-25 | $6.38 | $6.38 | $6.38 | $6.38 | $5.10 | 0 |
2018-04-24 | $6.38 | $6.38 | $6.38 | $6.38 | $4.98 | 0 |
2018-04-23 | $6.38 | $6.38 | $6.38 | $6.38 | $4.98 | 600 |
2018-04-20 | $6.33 | $6.33 | $6.33 | $6.33 | $4.94 | 0 |
2018-04-19 | $6.33 | $6.33 | $6.33 | $6.33 | $4.94 | 0 |
2018-04-18 | $6.33 | $6.33 | $6.33 | $6.33 | $4.94 | 0 |
2018-04-17 | $6.33 | $6.33 | $6.33 | $6.33 | $4.94 | 300 |
2018-04-16 | $6.25 | $6.25 | $6.25 | $6.25 | $4.88 | 75 |
2018-04-13 | $6.25 | $6.25 | $6.25 | $6.25 | $4.88 | 50 |
2018-04-12 | $6.25 | $6.25 | $6.25 | $6.25 | $4.88 | 200 |
2018-04-11 | $6.25 | $6.27 | $6.25 | $6.27 | $4.89 | 1,700 |
2018-04-10 | $5.92 | $5.92 | $5.92 | $5.92 | $4.62 | 0 |
2018-04-09 | $5.92 | $5.92 | $5.92 | $5.92 | $4.62 | 200 |
2018-04-06 | $5.86 | $5.86 | $5.86 | $5.86 | $4.57 | 353 |
2018-04-05 | $6.00 | $6.06 | $6.00 | $6.06 | $4.73 | 9,746 |
2018-04-04 | $5.75 | $5.75 | $5.75 | $5.75 | $4.49 | 768 |
2018-04-03 | $5.76 | $5.76 | $5.76 | $5.76 | $4.50 | 249 |
2018-04-02 | $5.78 | $5.78 | $5.78 | $5.78 | $4.51 | 913 |
2018-03-29 | $6.19 | $6.19 | $6.19 | $6.19 | $4.83 | 162 |
2018-03-28 | $6.04 | $6.04 | $6.04 | $6.04 | $4.71 | 0 |
2018-03-27 | $6.04 | $6.04 | $6.04 | $6.04 | $4.71 | 2,138 |
2018-03-26 | $5.80 | $5.80 | $5.80 | $5.80 | $4.53 | 204 |
2018-03-23 | $6.06 | $6.06 | $6.06 | $6.06 | $4.73 | 0 |
2018-03-22 | $6.06 | $6.06 | $6.06 | $6.06 | $4.73 | 62 |
2018-03-21 | $6.15 | $6.15 | $6.06 | $6.06 | $4.73 | 989 |
2018-03-20 | $6.25 | $6.25 | $6.25 | $6.25 | $4.88 | 0 |
2018-03-19 | $6.25 | $6.25 | $6.25 | $6.25 | $4.88 | 0 |
2018-03-16 | $6.25 | $6.25 | $6.25 | $6.25 | $4.88 | 550 |
2018-03-15 | $6.18 | $6.18 | $6.18 | $6.18 | $4.82 | 0 |
2018-03-14 | $6.18 | $6.18 | $6.18 | $6.18 | $4.82 | 0 |
2018-03-13 | $6.18 | $6.18 | $6.18 | $6.18 | $4.82 | 0 |
2018-03-12 | $6.18 | $6.18 | $6.18 | $6.18 | $4.82 | 0 |
2018-03-09 | $6.18 | $6.18 | $6.18 | $6.18 | $4.82 | 0 |
2018-03-08 | $6.18 | $6.18 | $6.18 | $6.18 | $4.82 | 0 |
2018-03-07 | $6.18 | $6.18 | $6.18 | $6.18 | $4.82 | 0 |
2018-03-06 | $6.18 | $6.18 | $6.18 | $6.18 | $4.82 | 11,550 |
2018-03-05 | $6.18 | $6.18 | $6.18 | $6.18 | $4.82 | 0 |
2018-03-02 | $6.18 | $6.18 | $6.18 | $6.18 | $4.82 | 0 |
2018-03-01 | $6.18 | $6.18 | $6.18 | $6.18 | $4.82 | 0 |
2018-02-28 | $6.18 | $6.18 | $6.18 | $6.18 | $4.82 | 200 |
2018-02-27 | $6.45 | $6.45 | $6.45 | $6.45 | $5.03 | 0 |
2018-02-26 | $6.45 | $6.45 | $6.45 | $6.45 | $5.03 | 0 |
2018-02-23 | $6.45 | $6.45 | $6.45 | $6.45 | $5.03 | 0 |
2018-02-22 | $6.45 | $6.45 | $6.45 | $6.45 | $5.03 | 300 |
2018-02-21 | $6.06 | $6.06 | $6.06 | $6.06 | $4.73 | 0 |
2018-02-20 | $6.06 | $6.06 | $6.06 | $6.06 | $4.73 | 100 |
2018-02-16 | $6.05 | $6.05 | $6.05 | $6.05 | $4.72 | 0 |
2018-02-15 | $6.05 | $6.05 | $6.05 | $6.05 | $4.72 | 0 |
2018-02-14 | $6.05 | $6.05 | $6.05 | $6.05 | $4.72 | 100 |
2018-02-13 | $5.95 | $5.95 | $5.95 | $5.95 | $4.64 | 218 |
2018-02-12 | $6.08 | $6.08 | $6.08 | $6.08 | $4.75 | 0 |
2018-02-09 | $6.08 | $6.08 | $6.08 | $6.08 | $4.75 | 0 |
2018-02-08 | $6.08 | $6.08 | $6.08 | $6.08 | $4.75 | 0 |
2018-02-07 | $6.08 | $6.08 | $6.08 | $6.08 | $4.75 | 200 |
2018-02-06 | $6.72 | $6.72 | $6.72 | $6.72 | $5.25 | 0 |
2018-02-05 | $6.72 | $6.72 | $6.72 | $6.72 | $5.25 | 0 |
2018-02-02 | $6.72 | $6.72 | $6.72 | $6.72 | $5.25 | 0 |
2018-02-01 | $6.72 | $6.72 | $6.72 | $6.72 | $5.25 | 100 |
2018-01-31 | $6.81 | $6.81 | $6.81 | $6.81 | $5.32 | 0 |
2018-01-30 | $6.81 | $6.81 | $6.81 | $6.81 | $5.32 | 0 |
2018-01-29 | $6.81 | $6.81 | $6.81 | $6.81 | $5.32 | 0 |
2018-01-26 | $6.81 | $6.81 | $6.81 | $6.81 | $5.32 | 0 |
2018-01-25 | $6.60 | $6.81 | $6.60 | $6.81 | $5.32 | 528 |
2018-01-24 | $6.41 | $6.41 | $6.41 | $6.41 | $5.00 | 0 |
2018-01-23 | $6.41 | $6.41 | $6.41 | $6.41 | $5.00 | 0 |
2018-01-22 | $6.41 | $6.41 | $6.41 | $6.41 | $5.00 | 0 |
2018-01-19 | $6.41 | $6.41 | $6.41 | $6.41 | $5.00 | 0 |
2018-01-18 | $6.41 | $6.41 | $6.41 | $6.41 | $5.00 | 76 |
2018-01-17 | $6.41 | $6.41 | $6.41 | $6.41 | $5.00 | 450 |
2018-01-16 | $6.60 | $6.60 | $6.60 | $6.60 | $5.15 | 0 |
2018-01-12 | $6.60 | $6.60 | $6.60 | $6.60 | $5.15 | 47 |
2018-01-11 | $6.60 | $6.60 | $6.60 | $6.60 | $5.15 | 0 |
2018-01-10 | $6.60 | $6.60 | $6.60 | $6.60 | $5.15 | 0 |
2018-01-09 | $6.60 | $6.60 | $6.60 | $6.60 | $5.15 | 0 |
2018-01-08 | $6.60 | $6.60 | $6.60 | $6.60 | $5.15 | 0 |
2018-01-05 | $6.60 | $6.60 | $6.60 | $6.60 | $5.15 | 0 |
2018-01-04 | $6.60 | $6.60 | $6.60 | $6.60 | $5.15 | 0 |
2018-01-03 | $6.60 | $6.60 | $6.60 | $6.60 | $5.15 | 0 |
2018-01-02 | $6.60 | $6.60 | $6.60 | $6.60 | $5.15 | 85 |
2017-12-29 | $6.60 | $6.60 | $6.60 | $6.60 | $5.15 | 0 |
2017-12-28 | $6.60 | $6.60 | $6.60 | $6.60 | $5.15 | 1,937 |
2017-12-27 | $6.25 | $6.25 | $6.25 | $6.25 | $4.88 | 0 |
2017-12-26 | $6.25 | $6.25 | $6.25 | $6.25 | $4.88 | 0 |
2017-12-22 | $6.49 | $6.49 | $6.25 | $6.25 | $4.88 | 18,055 |
2017-12-21 | $6.50 | $6.50 | $6.50 | $6.50 | $5.07 | 183 |
2017-12-20 | $6.27 | $6.27 | $6.27 | $6.27 | $4.89 | 0 |
2017-12-19 | $6.27 | $6.27 | $6.27 | $6.27 | $4.89 | 107 |
2017-12-18 | $6.19 | $6.19 | $6.19 | $6.19 | $4.83 | 73 |
2017-12-15 | $6.19 | $6.19 | $6.19 | $6.19 | $4.83 | 0 |
2017-12-14 | $6.19 | $6.19 | $6.19 | $6.19 | $4.83 | 115 |
2017-12-13 | $6.71 | $6.71 | $6.71 | $6.71 | $5.24 | 0 |
2017-12-12 | $6.71 | $6.71 | $6.71 | $6.71 | $5.24 | 0 |
2017-12-11 | $6.71 | $6.71 | $6.71 | $6.71 | $5.24 | 0 |
2017-12-08 | $6.71 | $6.71 | $6.71 | $6.71 | $5.24 | 0 |
2017-12-07 | $6.64 | $6.64 | $6.64 | $6.64 | $5.18 | 50 |
2017-12-06 | $6.71 | $6.71 | $6.71 | $6.71 | $5.24 | 0 |
2017-12-05 | $6.71 | $6.71 | $6.71 | $6.71 | $5.18 | 200 |
2017-12-04 | $7.09 | $7.09 | $7.09 | $7.09 | $5.47 | 109 |
2017-12-01 | $6.76 | $6.76 | $6.76 | $6.76 | $5.22 | 0 |
2017-11-30 | $6.76 | $6.76 | $6.76 | $6.76 | $5.22 | 200 |
2017-11-29 | $6.41 | $6.41 | $6.41 | $6.41 | $4.95 | 0 |
2017-11-28 | $6.41 | $6.41 | $6.41 | $6.41 | $4.95 | 0 |
2017-11-27 | $6.41 | $6.41 | $6.41 | $6.41 | $4.95 | 200 |
2017-11-24 | $6.28 | $6.28 | $6.28 | $6.28 | $4.85 | 0 |
2017-11-22 | $6.28 | $6.28 | $6.28 | $6.28 | $4.85 | 0 |
2017-11-21 | $6.28 | $6.28 | $6.28 | $6.28 | $4.85 | 0 |
2017-11-20 | $6.28 | $6.28 | $6.28 | $6.28 | $4.85 | 0 |
2017-11-17 | $6.28 | $6.28 | $6.28 | $6.28 | $4.85 | 0 |
2017-11-16 | $6.28 | $6.28 | $6.28 | $6.28 | $4.85 | 54 |
2017-11-15 | $6.28 | $6.28 | $6.28 | $6.28 | $4.85 | 0 |
2017-11-14 | $6.28 | $6.28 | $6.28 | $6.28 | $4.85 | 0 |
2017-11-13 | $6.28 | $6.28 | $6.28 | $6.28 | $4.85 | 0 |
2017-11-10 | $6.28 | $6.28 | $6.28 | $6.28 | $4.85 | 0 |
2017-11-09 | $6.28 | $6.28 | $6.28 | $6.28 | $4.85 | 0 |
2017-11-08 | $6.28 | $6.28 | $6.28 | $6.28 | $4.85 | 0 |
2017-11-07 | $6.28 | $6.28 | $6.28 | $6.28 | $4.85 | 0 |
2017-11-06 | $6.28 | $6.28 | $6.28 | $6.28 | $4.85 | 0 |
2017-11-03 | $6.28 | $6.28 | $6.28 | $6.28 | $4.85 | 4 |
2017-11-02 | $6.28 | $6.28 | $6.28 | $6.28 | $4.85 | 0 |
2017-11-01 | $6.28 | $6.28 | $6.28 | $6.28 | $4.85 | 0 |
2017-10-31 | $6.28 | $6.28 | $6.28 | $6.28 | $4.85 | 0 |
2017-10-30 | $6.28 | $6.28 | $6.28 | $6.28 | $4.85 | 100 |
2017-10-27 | $6.48 | $6.48 | $6.48 | $6.48 | $5.00 | 0 |
2017-10-26 | $6.48 | $6.48 | $6.48 | $6.48 | $5.00 | 0 |
2017-10-25 | $6.48 | $6.48 | $6.48 | $6.48 | $5.00 | 0 |
2017-10-24 | $6.48 | $6.48 | $6.48 | $6.48 | $5.00 | 0 |
2017-10-23 | $6.48 | $6.48 | $6.48 | $6.48 | $5.00 | 0 |
2017-10-20 | $6.48 | $6.48 | $6.48 | $6.48 | $5.00 | 0 |
2017-10-19 | $6.48 | $6.48 | $6.48 | $6.48 | $5.00 | 0 |
2017-10-18 | $6.48 | $6.48 | $6.48 | $6.48 | $5.00 | 0 |
2017-10-17 | $6.48 | $6.48 | $6.48 | $6.48 | $5.00 | 0 |
2017-10-16 | $6.48 | $6.48 | $6.48 | $6.48 | $5.00 | 1,000 |
2017-10-13 | $6.82 | $6.82 | $6.82 | $6.82 | $5.27 | 0 |
2017-10-12 | $6.82 | $6.82 | $6.82 | $6.82 | $5.27 | 0 |
2017-10-11 | $6.82 | $6.82 | $6.82 | $6.82 | $5.27 | 400 |
2017-10-10 | $6.56 | $6.56 | $6.56 | $6.56 | $5.07 | 3,600 |
2017-10-09 | $6.75 | $6.75 | $6.75 | $6.75 | $5.21 | 62 |
2017-10-06 | $6.75 | $6.75 | $6.75 | $6.75 | $5.21 | 0 |
2017-10-05 | $6.75 | $6.75 | $6.75 | $6.75 | $5.21 | 0 |
2017-10-04 | $6.75 | $6.75 | $6.75 | $6.75 | $5.21 | 0 |
2017-10-03 | $6.75 | $6.75 | $6.75 | $6.75 | $5.21 | 0 |
2017-10-02 | $6.75 | $6.75 | $6.75 | $6.75 | $5.21 | 0 |
2017-09-29 | $6.75 | $6.75 | $6.75 | $6.75 | $5.21 | 0 |
2017-09-28 | $6.75 | $6.75 | $6.75 | $6.75 | $5.21 | 100 |
2017-09-27 | $6.66 | $6.66 | $6.66 | $6.66 | $5.14 | 0 |
2017-09-26 | $6.66 | $6.66 | $6.66 | $6.66 | $5.14 | 0 |
2017-09-25 | $6.66 | $6.66 | $6.66 | $6.66 | $5.14 | 0 |
2017-09-22 | $6.66 | $6.66 | $6.66 | $6.66 | $5.14 | 0 |
2017-09-21 | $6.66 | $6.66 | $6.66 | $6.66 | $5.14 | 0 |
2017-09-20 | $6.66 | $6.66 | $6.66 | $6.66 | $5.14 | 0 |
2017-09-19 | $6.66 | $6.66 | $6.66 | $6.66 | $5.14 | 0 |
2017-09-18 | $6.66 | $6.66 | $6.66 | $6.66 | $5.14 | 0 |
2017-09-15 | $6.66 | $6.66 | $6.66 | $6.66 | $5.14 | 0 |
2017-09-14 | $6.66 | $6.66 | $6.66 | $6.66 | $5.14 | 0 |
2017-09-13 | $6.66 | $6.66 | $6.66 | $6.66 | $5.14 | 0 |
2017-09-12 | $6.66 | $6.66 | $6.66 | $6.66 | $5.14 | 0 |
2017-09-11 | $6.66 | $6.66 | $6.66 | $6.66 | $5.14 | 0 |
2017-09-08 | $6.66 | $6.66 | $6.66 | $6.66 | $5.14 | 78 |
2017-09-07 | $6.66 | $6.66 | $6.66 | $6.66 | $5.14 | 0 |
2017-09-06 | $6.66 | $6.66 | $6.66 | $6.66 | $5.14 | 0 |
2017-09-05 | $6.66 | $6.66 | $6.66 | $6.66 | $5.14 | 0 |
2017-09-01 | $6.66 | $6.66 | $6.66 | $6.66 | $5.14 | 0 |
2017-08-31 | $6.66 | $6.66 | $6.66 | $6.66 | $5.14 | 0 |
2017-08-30 | $6.66 | $6.66 | $6.66 | $6.66 | $5.14 | 100 |
2017-08-29 | $6.61 | $6.61 | $6.61 | $6.61 | $5.10 | 0 |
2017-08-28 | $6.61 | $6.61 | $6.61 | $6.61 | $5.10 | 0 |
2017-08-25 | $6.61 | $6.61 | $6.61 | $6.61 | $5.10 | 0 |
2017-08-24 | $6.61 | $6.61 | $6.61 | $6.61 | $5.10 | 0 |
2017-08-23 | $6.61 | $6.61 | $6.61 | $6.61 | $5.10 | 0 |
2017-08-22 | $6.61 | $6.61 | $6.61 | $6.61 | $5.10 | 0 |
2017-08-21 | $6.61 | $6.61 | $6.61 | $6.61 | $5.10 | 0 |
2017-08-18 | $6.61 | $6.61 | $6.61 | $6.61 | $5.10 | 90 |
2017-08-17 | $6.61 | $6.61 | $6.61 | $6.61 | $5.10 | 400 |
2017-08-16 | $7.23 | $7.23 | $7.23 | $7.23 | $5.58 | 500 |
2017-08-15 | $6.73 | $6.73 | $6.73 | $6.73 | $5.20 | 0 |
2017-08-14 | $6.90 | $6.90 | $6.73 | $6.73 | $5.20 | 300 |
2017-08-11 | $6.81 | $6.81 | $6.81 | $6.81 | $5.26 | 0 |
2017-08-10 | $6.81 | $6.81 | $6.81 | $6.81 | $5.26 | 0 |
2017-08-09 | $6.81 | $6.81 | $6.81 | $6.81 | $5.26 | 500 |
2017-08-08 | $6.82 | $6.82 | $6.82 | $6.82 | $5.27 | 0 |
2017-08-07 | $6.82 | $6.82 | $6.82 | $6.82 | $5.27 | 0 |
2017-08-04 | $6.82 | $6.82 | $6.82 | $6.82 | $5.27 | 0 |
2017-08-03 | $6.82 | $6.82 | $6.82 | $6.82 | $5.27 | 300 |
2017-08-02 | $7.04 | $7.04 | $7.04 | $7.04 | $5.44 | 0 |
2017-08-01 | $7.04 | $7.04 | $7.04 | $7.04 | $5.44 | 0 |
2017-07-31 | $7.04 | $7.04 | $7.04 | $7.04 | $5.44 | 0 |
2017-07-28 | $7.04 | $7.04 | $7.04 | $7.04 | $5.44 | 0 |
2017-07-27 | $7.04 | $7.04 | $7.04 | $7.04 | $5.44 | 500 |
2017-07-26 | $6.88 | $6.88 | $6.88 | $6.88 | $5.31 | 0 |
2017-07-25 | $6.88 | $6.88 | $6.88 | $6.88 | $5.31 | 0 |
2017-07-24 | $6.88 | $6.88 | $6.88 | $6.88 | $5.31 | 0 |
2017-07-21 | $6.88 | $6.88 | $6.88 | $6.88 | $5.31 | 0 |
2017-07-20 | $6.88 | $6.88 | $6.88 | $6.88 | $5.31 | 0 |
2017-07-19 | $6.88 | $6.88 | $6.88 | $6.88 | $5.31 | 0 |
2017-07-18 | $6.88 | $6.88 | $6.88 | $6.88 | $5.32 | 121 |
2017-07-17 | $7.05 | $7.05 | $7.03 | $7.03 | $5.43 | 1,700 |
2017-07-14 | $7.19 | $7.19 | $7.19 | $7.19 | $5.55 | 850 |
2017-07-13 | $7.19 | $7.19 | $7.19 | $7.19 | $5.55 | 0 |
2017-07-12 | $7.19 | $7.19 | $7.19 | $7.19 | $5.55 | 0 |
2017-07-11 | $7.19 | $7.19 | $7.19 | $7.19 | $5.55 | 0 |
2017-07-10 | $7.19 | $7.19 | $7.19 | $7.19 | $5.55 | 0 |
2017-07-07 | $7.19 | $7.19 | $7.19 | $7.19 | $5.55 | 0 |
2017-07-06 | $7.19 | $7.19 | $7.19 | $7.19 | $5.55 | 64 |
2017-07-05 | $7.19 | $7.19 | $7.19 | $7.19 | $5.55 | 85 |
2017-07-03 | $7.19 | $7.19 | $7.19 | $7.19 | $5.55 | 0 |
2017-06-30 | $7.19 | $7.19 | $7.19 | $7.19 | $5.55 | 0 |
2017-06-29 | $7.19 | $7.19 | $7.19 | $7.19 | $5.55 | 61 |
2017-06-28 | $7.19 | $7.19 | $7.19 | $7.19 | $5.55 | 0 |
2017-06-27 | $7.19 | $7.19 | $7.19 | $7.19 | $5.55 | 300 |
2017-06-26 | $6.85 | $6.85 | $6.85 | $6.85 | $5.29 | 753 |
2017-06-23 | $6.65 | $6.93 | $6.65 | $6.85 | $5.29 | 4,100 |
2017-06-22 | $7.22 | $7.22 | $7.22 | $7.22 | $5.57 | 0 |
2017-06-21 | $7.22 | $7.22 | $7.22 | $7.22 | $5.57 | 0 |
2017-06-20 | $7.22 | $7.22 | $7.22 | $7.22 | $5.57 | 0 |
2017-06-19 | $7.22 | $7.22 | $7.22 | $7.22 | $5.57 | 0 |
2017-06-16 | $7.22 | $7.22 | $7.22 | $7.22 | $5.57 | 0 |
2017-06-15 | $7.22 | $7.22 | $7.22 | $7.22 | $5.57 | 0 |
2017-06-14 | $7.22 | $7.22 | $7.22 | $7.22 | $5.57 | 0 |
2017-06-13 | $7.22 | $7.22 | $7.22 | $7.22 | $5.57 | 0 |
2017-06-12 | $7.22 | $7.22 | $7.22 | $7.22 | $5.57 | 0 |
2017-06-09 | $7.22 | $7.22 | $7.22 | $7.22 | $5.57 | 0 |
2017-06-08 | $7.22 | $7.22 | $7.22 | $7.22 | $5.57 | 0 |
2017-06-07 | $7.22 | $7.22 | $7.22 | $7.22 | $5.57 | 0 |
2017-06-06 | $7.22 | $7.22 | $7.22 | $7.22 | $5.57 | 0 |
2017-06-05 | $6.95 | $7.22 | $6.95 | $7.22 | $5.57 | 1,800 |
2017-06-02 | $7.58 | $7.58 | $7.58 | $7.58 | $5.85 | 100 |
2017-06-01 | $7.13 | $7.13 | $7.13 | $7.13 | $5.51 | 0 |
2017-05-31 | $7.13 | $7.13 | $7.13 | $7.13 | $5.51 | 8,300 |
2017-05-30 | $6.48 | $6.48 | $6.48 | $6.48 | $5.00 | 13 |
2017-05-26 | $6.48 | $6.48 | $6.48 | $6.48 | $5.00 | 0 |
2017-05-25 | $6.48 | $6.48 | $6.48 | $6.48 | $5.00 | 0 |
2017-05-24 | $6.48 | $6.48 | $6.48 | $6.48 | $5.00 | 0 |
2017-05-23 | $6.48 | $6.48 | $6.48 | $6.48 | $5.00 | 0 |
2017-05-22 | $6.48 | $6.48 | $6.48 | $6.48 | $5.00 | 0 |
2017-05-19 | $6.48 | $6.48 | $6.48 | $6.48 | $5.00 | 0 |
2017-05-18 | $6.48 | $6.48 | $6.48 | $6.48 | $5.00 | 15 |
2017-05-17 | $6.48 | $6.48 | $6.48 | $6.48 | $5.00 | 15 |
2017-05-16 | $6.48 | $6.48 | $6.48 | $6.48 | $5.00 | 0 |
2017-05-15 | $6.48 | $6.48 | $6.48 | $6.48 | $5.00 | 0 |
2017-05-12 | $6.48 | $6.48 | $6.48 | $6.48 | $5.00 | 0 |
2017-05-11 | $6.48 | $6.48 | $6.48 | $6.48 | $5.00 | 1,100 |
2017-05-10 | $6.10 | $6.10 | $6.10 | $6.10 | $4.71 | 0 |
2017-05-09 | $6.10 | $6.10 | $6.10 | $6.10 | $4.71 | 86 |
2017-05-08 | $6.10 | $6.10 | $6.10 | $6.10 | $4.71 | 0 |
2017-05-05 | $6.10 | $6.10 | $6.10 | $6.10 | $4.71 | 0 |
2017-05-04 | $6.10 | $6.10 | $6.10 | $6.10 | $4.71 | 0 |
2017-05-03 | $6.10 | $6.10 | $6.10 | $6.10 | $4.71 | 0 |
2017-05-02 | $6.10 | $6.10 | $6.10 | $6.10 | $4.71 | 0 |
2017-05-01 | $6.10 | $6.10 | $6.10 | $6.10 | $4.71 | 0 |
2017-04-28 | $6.10 | $6.10 | $6.10 | $6.10 | $4.55 | 1,100 |
2017-04-27 | $6.13 | $6.13 | $6.13 | $6.13 | $4.58 | 804 |
2017-04-26 | $6.07 | $6.07 | $6.07 | $6.07 | $4.53 | 300 |
2017-04-25 | $6.41 | $6.41 | $6.41 | $6.41 | $4.78 | 14 |
2017-04-24 | $6.27 | $6.41 | $6.27 | $6.41 | $4.69 | 1,100 |
2017-04-21 | $6.25 | $6.25 | $6.25 | $6.25 | $4.57 | 900 |
2017-04-20 | $6.25 | $6.25 | $6.25 | $6.25 | $4.57 | 29 |
2017-04-19 | $6.25 | $6.25 | $6.25 | $6.25 | $4.57 | 0 |
2017-04-18 | $6.25 | $6.25 | $6.25 | $6.25 | $4.57 | 0 |
2017-04-17 | $6.25 | $6.25 | $6.25 | $6.25 | $4.57 | 400 |
2017-04-13 | $6.06 | $6.06 | $6.06 | $6.06 | $4.43 | 162 |
2017-04-12 | $6.15 | $6.15 | $6.15 | $6.15 | $4.50 | 0 |
2017-04-11 | $6.15 | $6.15 | $6.15 | $6.15 | $4.50 | 0 |
2017-04-10 | $6.15 | $6.15 | $6.15 | $6.15 | $4.50 | 0 |
2017-04-07 | $6.15 | $6.15 | $6.15 | $6.15 | $4.50 | 0 |
2017-04-06 | $6.15 | $6.15 | $6.15 | $6.15 | $4.50 | 0 |
2017-04-05 | $6.23 | $6.23 | $6.15 | $6.15 | $4.50 | 3,500 |
2017-04-04 | $6.25 | $6.25 | $6.25 | $6.25 | $4.57 | 62 |
2017-04-03 | $6.25 | $6.25 | $6.25 | $6.25 | $4.57 | 0 |
2017-03-31 | $6.25 | $6.25 | $6.25 | $6.25 | $4.57 | 383 |
2017-03-30 | $6.25 | $6.25 | $6.25 | $6.25 | $4.57 | 27 |
2017-03-29 | $6.25 | $6.25 | $6.25 | $6.25 | $4.57 | 0 |
2017-03-28 | $6.25 | $6.25 | $6.25 | $6.25 | $4.57 | 24 |
2017-03-27 | $6.25 | $6.25 | $6.25 | $6.25 | $4.57 | 0 |
2017-03-24 | $6.25 | $6.25 | $6.25 | $6.25 | $4.57 | 70 |
2017-03-23 | $6.25 | $6.25 | $6.25 | $6.25 | $4.57 | 0 |
2017-03-22 | $6.25 | $6.25 | $6.25 | $6.25 | $4.57 | 0 |
2017-03-21 | $6.25 | $6.25 | $6.25 | $6.25 | $4.57 | 70 |
2017-03-20 | $6.25 | $6.25 | $6.25 | $6.25 | $4.57 | 400 |
2017-03-17 | $6.25 | $6.25 | $6.25 | $6.25 | $4.57 | 120 |
2017-03-16 | $6.18 | $6.18 | $6.18 | $6.18 | $4.52 | 100 |
2017-03-15 | $5.86 | $5.86 | $5.86 | $5.86 | $4.28 | 0 |
2017-03-14 | $5.86 | $5.86 | $5.86 | $5.86 | $4.28 | 0 |
2017-03-13 | $5.86 | $5.86 | $5.86 | $5.86 | $4.28 | 0 |
2017-03-10 | $5.86 | $5.86 | $5.86 | $5.86 | $4.28 | 0 |
2017-03-09 | $5.86 | $5.86 | $5.86 | $5.86 | $4.28 | 0 |
2017-03-08 | $5.86 | $5.86 | $5.86 | $5.86 | $4.28 | 0 |
2017-03-07 | $5.86 | $5.86 | $5.86 | $5.86 | $4.28 | 200 |
2017-03-06 | $5.78 | $5.78 | $5.78 | $5.78 | $4.23 | 554 |
2017-03-03 | $5.84 | $5.84 | $5.84 | $5.84 | $4.27 | 0 |
2017-03-02 | $5.84 | $5.84 | $5.84 | $5.84 | $4.27 | 500 |
2017-03-01 | $5.85 | $5.85 | $5.85 | $5.85 | $4.28 | 245 |
2017-02-28 | $5.79 | $5.79 | $5.79 | $5.79 | $4.23 | 0 |
2017-02-27 | $5.79 | $5.79 | $5.79 | $5.79 | $4.23 | 0 |
2017-02-24 | $5.79 | $5.79 | $5.79 | $5.79 | $4.23 | 0 |
2017-02-23 | $5.79 | $5.79 | $5.79 | $5.79 | $4.23 | 200 |
2017-02-22 | $5.74 | $5.74 | $5.74 | $5.74 | $4.20 | 0 |
2017-02-21 | $5.74 | $5.74 | $5.74 | $5.74 | $4.20 | 100 |
2017-02-17 | $5.80 | $5.80 | $5.80 | $5.80 | $4.24 | 0 |
2017-02-16 | $5.78 | $5.80 | $5.74 | $5.80 | $4.24 | 900 |
2017-02-15 | $5.59 | $5.59 | $5.59 | $5.59 | $4.09 | 0 |
2017-02-14 | $5.59 | $5.59 | $5.59 | $5.59 | $4.09 | 0 |
2017-02-13 | $5.59 | $5.59 | $5.59 | $5.59 | $4.09 | 100 |
2017-02-10 | $5.61 | $5.65 | $5.61 | $5.65 | $4.13 | 1,461 |
2017-02-09 | $5.81 | $5.81 | $5.67 | $5.67 | $4.15 | 398 |
2017-02-08 | $5.60 | $5.70 | $5.60 | $5.60 | $4.09 | 1,353 |
2017-02-07 | $5.59 | $5.59 | $5.59 | $5.59 | $4.09 | 1 |
2017-02-06 | $5.59 | $5.59 | $5.59 | $5.59 | $4.09 | 0 |
2017-02-03 | $5.59 | $5.59 | $5.59 | $5.59 | $4.09 | 46 |
2017-02-02 | $5.59 | $5.59 | $5.59 | $5.59 | $4.09 | 500 |
2017-02-01 | $5.66 | $5.66 | $5.66 | $5.66 | $4.14 | 100 |
2017-01-31 | $5.81 | $5.81 | $5.81 | $5.81 | $4.25 | 954 |
2017-01-30 | $5.72 | $5.72 | $5.72 | $5.72 | $4.18 | 110 |
2017-01-27 | $5.74 | $5.74 | $5.61 | $5.61 | $4.10 | 634 |
2017-01-26 | $5.70 | $5.70 | $5.70 | $5.70 | $4.17 | 334 |
2017-01-25 | $5.83 | $5.83 | $5.83 | $5.83 | $4.26 | 0 |
2017-01-24 | $5.83 | $5.83 | $5.83 | $5.83 | $4.26 | 42 |
2017-01-23 | $5.83 | $5.83 | $5.83 | $5.83 | $4.26 | 0 |
2017-01-20 | $5.80 | $5.83 | $5.76 | $5.83 | $4.26 | 1,590 |
2017-01-19 | $5.81 | $5.81 | $5.81 | $5.81 | $4.24 | 0 |
2017-01-18 | $5.81 | $5.81 | $5.81 | $5.81 | $4.24 | 0 |
2017-01-17 | $5.81 | $5.81 | $5.81 | $5.81 | $4.24 | 73 |
2017-01-13 | $5.81 | $5.81 | $5.81 | $5.81 | $4.24 | 680 |
2017-01-12 | $5.72 | $5.72 | $5.72 | $5.72 | $4.18 | 0 |
2017-01-11 | $5.72 | $5.72 | $5.72 | $5.72 | $4.18 | 171 |
2017-01-10 | $5.65 | $5.65 | $5.63 | $5.63 | $4.12 | 4,075 |
2017-01-09 | $5.88 | $5.88 | $5.88 | $5.88 | $4.30 | 127 |
2017-01-06 | $5.91 | $5.91 | $5.81 | $5.81 | $4.24 | 796 |
2017-01-05 | $5.79 | $5.79 | $5.79 | $5.79 | $4.23 | 309 |
2017-01-04 | $5.71 | $5.71 | $5.71 | $5.71 | $4.17 | 0 |
2017-01-03 | $5.59 | $5.71 | $5.59 | $5.71 | $4.17 | 975 |
2016-12-30 | $5.59 | $5.59 | $5.59 | $5.59 | $4.09 | 130 |
2016-12-29 | $5.64 | $5.64 | $5.64 | $5.64 | $4.12 | 836 |
2016-12-28 | $5.54 | $5.54 | $5.54 | $5.54 | $4.05 | 0 |
2016-12-27 | $5.54 | $5.54 | $5.54 | $5.54 | $4.05 | 0 |
2016-12-23 | $5.54 | $5.54 | $5.54 | $5.54 | $4.05 | 2,080 |
2016-12-22 | $5.48 | $5.48 | $5.48 | $5.48 | $4.01 | 0 |
2016-12-21 | $5.48 | $5.48 | $5.48 | $5.48 | $4.01 | 235 |
2016-12-20 | $5.65 | $5.65 | $5.65 | $5.65 | $4.13 | 347 |
2016-12-19 | $5.53 | $5.53 | $5.52 | $5.52 | $4.04 | 519 |
2016-12-16 | $5.57 | $5.57 | $5.57 | $5.57 | $4.07 | 0 |
2016-12-15 | $5.57 | $5.57 | $5.57 | $5.57 | $4.07 | 0 |
2016-12-14 | $5.58 | $5.58 | $5.57 | $5.57 | $3.99 | 212 |
2016-12-13 | $5.56 | $5.56 | $5.56 | $5.56 | $3.99 | 640 |
2016-12-12 | $5.41 | $5.41 | $5.41 | $5.41 | $3.88 | 102 |
2016-12-09 | $5.41 | $5.41 | $5.41 | $5.41 | $3.88 | 0 |
2016-12-08 | $5.41 | $5.41 | $5.41 | $5.41 | $3.88 | 204 |
2016-12-07 | $5.48 | $5.48 | $5.48 | $5.48 | $3.89 | 0 |
2016-12-06 | $5.48 | $5.48 | $5.48 | $5.48 | $3.89 | 274 |
2016-12-05 | $5.47 | $5.47 | $5.47 | $5.47 | $3.88 | 0 |
2016-12-02 | $5.47 | $5.47 | $5.47 | $5.47 | $3.88 | 0 |
2016-12-01 | $5.60 | $5.60 | $5.47 | $5.47 | $3.88 | 367 |
2016-11-30 | $5.55 | $5.55 | $5.55 | $5.55 | $3.93 | 0 |
2016-11-29 | $5.55 | $5.55 | $5.55 | $5.55 | $3.93 | 0 |
2016-11-28 | $5.55 | $5.55 | $5.55 | $5.55 | $3.93 | 0 |
2016-11-25 | $5.55 | $5.55 | $5.55 | $5.55 | $3.93 | 653 |
2016-11-23 | $5.60 | $5.60 | $5.60 | $5.60 | $3.97 | 0 |
2016-11-22 | $5.60 | $5.60 | $5.60 | $5.60 | $3.97 | 700 |
2016-11-21 | $5.49 | $5.49 | $5.49 | $5.49 | $3.89 | 800 |
2016-11-18 | $5.53 | $5.53 | $5.53 | $5.53 | $3.92 | 1,169 |
2016-11-17 | $5.58 | $5.58 | $5.58 | $5.58 | $3.95 | 0 |
2016-11-16 | $5.58 | $5.58 | $5.58 | $5.58 | $3.95 | 127 |
2016-11-15 | $5.55 | $5.55 | $5.55 | $5.55 | $3.93 | 170 |
2016-11-14 | $5.55 | $5.55 | $5.55 | $5.55 | $3.93 | 0 |
2016-11-11 | $5.55 | $5.55 | $5.55 | $5.55 | $3.93 | 0 |
2016-11-10 | $5.55 | $5.55 | $5.55 | $5.55 | $3.93 | 0 |
2016-11-09 | $5.54 | $5.55 | $5.54 | $5.55 | $3.93 | 1,299 |
2016-11-08 | $5.58 | $5.58 | $5.58 | $5.58 | $3.95 | 0 |
2016-11-07 | $5.58 | $5.58 | $5.58 | $5.58 | $3.95 | 0 |
2016-11-04 | $5.72 | $5.72 | $5.58 | $5.58 | $3.95 | 584 |
2016-11-03 | $5.73 | $5.73 | $5.73 | $5.73 | $4.06 | 0 |
2016-11-02 | $5.66 | $5.73 | $5.66 | $5.73 | $4.06 | 5,238 |
2016-11-01 | $5.63 | $5.63 | $5.63 | $5.63 | $3.99 | 156 |
2016-10-31 | $5.71 | $5.71 | $5.71 | $5.71 | $4.05 | 203 |
2016-10-28 | $5.58 | $5.68 | $5.58 | $5.68 | $4.03 | 2,340 |
2016-10-27 | $5.70 | $5.70 | $5.70 | $5.70 | $4.04 | 190 |
2016-10-26 | $5.63 | $5.63 | $5.63 | $5.63 | $3.99 | 0 |
2016-10-25 | $5.63 | $5.63 | $5.63 | $5.63 | $3.99 | 49 |
2016-10-24 | $5.63 | $5.63 | $5.63 | $5.63 | $3.99 | 1,316 |
2016-10-21 | $5.58 | $5.58 | $5.58 | $5.58 | $3.95 | 502 |
2016-10-20 | $5.58 | $5.58 | $5.58 | $5.58 | $3.95 | 0 |
2016-10-19 | $5.58 | $5.58 | $5.58 | $5.58 | $3.95 | 900 |
2016-10-18 | $5.71 | $5.71 | $5.71 | $5.71 | $4.05 | 0 |
2016-10-17 | $5.71 | $5.71 | $5.71 | $5.71 | $4.05 | 695 |
2016-10-14 | $5.60 | $5.63 | $5.60 | $5.63 | $3.99 | 1,311 |
2016-10-13 | $5.55 | $5.55 | $5.55 | $5.55 | $3.93 | 0 |
2016-10-12 | $5.55 | $5.55 | $5.55 | $5.55 | $3.93 | 0 |
2016-10-11 | $5.55 | $5.55 | $5.55 | $5.55 | $3.93 | 0 |
2016-10-10 | $5.55 | $5.55 | $5.55 | $5.55 | $3.93 | 0 |
2016-10-07 | $5.55 | $5.55 | $5.55 | $5.55 | $3.93 | 763 |
2016-10-06 | $5.84 | $5.84 | $5.84 | $5.84 | $4.14 | 93 |
2016-10-05 | $5.84 | $5.84 | $5.84 | $5.84 | $4.14 | 267 |
2016-10-04 | $5.99 | $5.99 | $5.99 | $5.99 | $4.25 | 0 |
2016-10-03 | $5.85 | $5.99 | $5.85 | $5.99 | $4.25 | 662 |
2016-09-30 | $5.92 | $5.92 | $5.92 | $5.92 | $4.19 | 142 |
2016-09-29 | $6.09 | $6.09 | $6.09 | $6.09 | $4.32 | 1,522 |
2016-09-28 | $6.09 | $6.09 | $6.09 | $6.09 | $4.32 | 0 |
2016-09-27 | $6.09 | $6.09 | $6.09 | $6.09 | $4.32 | 0 |
2016-09-26 | $6.09 | $6.09 | $6.09 | $6.09 | $4.32 | 154 |
2016-09-23 | $6.02 | $6.02 | $6.02 | $6.02 | $4.27 | 76 |
2016-09-22 | $6.02 | $6.02 | $6.02 | $6.02 | $4.27 | 0 |
2016-09-21 | $6.02 | $6.02 | $6.02 | $6.02 | $4.27 | 0 |
2016-09-20 | $6.02 | $6.02 | $6.02 | $6.02 | $4.27 | 0 |
2016-09-19 | $6.02 | $6.02 | $6.02 | $6.02 | $4.27 | 86 |
2016-09-16 | $6.02 | $6.02 | $6.02 | $6.02 | $4.27 | 0 |
2016-09-15 | $6.02 | $6.02 | $6.02 | $6.02 | $4.27 | 166 |
2016-09-14 | $6.01 | $6.01 | $6.01 | $6.01 | $4.26 | 97 |
2016-09-13 | $6.07 | $6.07 | $6.01 | $6.01 | $4.26 | 1,331 |
2016-09-12 | $6.17 | $6.17 | $6.17 | $6.17 | $4.37 | 0 |
2016-09-09 | $6.17 | $6.17 | $6.17 | $6.17 | $4.37 | 98 |
2016-09-08 | $6.17 | $6.17 | $6.17 | $6.17 | $4.37 | 784 |
2016-09-07 | $6.15 | $6.15 | $6.13 | $6.14 | $4.35 | 4,453 |
2016-09-06 | $6.12 | $6.12 | $6.12 | $6.12 | $4.34 | 0 |
2016-09-02 | $6.12 | $6.12 | $6.12 | $6.12 | $4.34 | 0 |
2016-09-01 | $6.12 | $6.12 | $6.12 | $6.12 | $4.34 | 0 |
2016-08-31 | $6.12 | $6.12 | $6.12 | $6.12 | $4.34 | 0 |
2016-08-30 | $6.12 | $6.12 | $6.12 | $6.12 | $4.34 | 67 |
2016-08-29 | $6.12 | $6.12 | $6.12 | $6.12 | $4.34 | 0 |
2016-08-26 | $6.12 | $6.12 | $6.12 | $6.12 | $4.34 | 50 |
2016-08-25 | $6.12 | $6.12 | $6.12 | $6.12 | $4.34 | 0 |
2016-08-24 | $6.12 | $6.12 | $6.12 | $6.12 | $4.34 | 123 |
2016-08-23 | $6.23 | $6.23 | $6.23 | $6.23 | $4.42 | 277 |
2016-08-22 | $6.13 | $6.13 | $6.13 | $6.13 | $4.34 | 117 |
2016-08-19 | $6.12 | $6.12 | $6.12 | $6.12 | $4.34 | 0 |
2016-08-18 | $6.12 | $6.12 | $6.12 | $6.12 | $4.34 | 49 |
2016-08-17 | $6.14 | $6.14 | $6.12 | $6.12 | $4.34 | 379 |
2016-08-16 | $6.20 | $6.20 | $6.20 | $6.20 | $4.39 | 205 |
2016-08-15 | $6.26 | $6.26 | $6.26 | $6.26 | $4.44 | 500 |
2016-08-12 | $6.40 | $6.40 | $6.31 | $6.31 | $4.47 | 5,786 |
2016-08-11 | $6.26 | $6.26 | $6.26 | $6.26 | $4.44 | 117 |
2016-08-10 | $6.09 | $6.09 | $6.09 | $6.09 | $4.32 | 0 |
2016-08-09 | $6.09 | $6.09 | $6.09 | $6.09 | $4.32 | 0 |
2016-08-08 | $6.09 | $6.09 | $6.09 | $6.09 | $4.32 | 0 |
2016-08-05 | $6.09 | $6.09 | $6.09 | $6.09 | $4.32 | 104 |
2016-08-04 | $6.03 | $6.03 | $6.03 | $6.03 | $4.27 | 0 |
2016-08-03 | $6.04 | $6.04 | $6.03 | $6.03 | $4.27 | 413 |
2016-08-02 | $6.13 | $6.13 | $6.08 | $6.08 | $4.31 | 289 |
2016-08-01 | $6.16 | $6.16 | $6.16 | $6.16 | $4.37 | 163 |
2016-07-29 | $6.16 | $6.16 | $6.16 | $6.16 | $4.37 | 0 |
2016-07-28 | $6.16 | $6.16 | $6.16 | $6.16 | $4.37 | 0 |
2016-07-27 | $6.16 | $6.16 | $6.16 | $6.16 | $4.37 | 0 |
2016-07-26 | $6.16 | $6.16 | $6.16 | $6.16 | $4.37 | 0 |
2016-07-25 | $6.16 | $6.16 | $6.16 | $6.16 | $4.37 | 0 |
2016-07-22 | $6.16 | $6.16 | $6.16 | $6.16 | $4.37 | 0 |
2016-07-21 | $6.16 | $6.16 | $6.16 | $6.16 | $4.37 | 0 |
2016-07-20 | $6.16 | $6.16 | $6.16 | $6.16 | $4.37 | 0 |
2016-07-19 | $6.16 | $6.16 | $6.16 | $6.16 | $4.37 | 2,544 |
2016-07-18 | $6.25 | $6.25 | $6.25 | $6.25 | $4.43 | 0 |
2016-07-15 | $6.25 | $6.25 | $6.25 | $6.25 | $4.43 | 0 |
2016-07-14 | $6.25 | $6.25 | $6.25 | $6.25 | $4.43 | 2,420 |
2016-07-13 | $6.25 | $6.25 | $6.22 | $6.22 | $4.41 | 1,271 |
2016-07-12 | $6.16 | $6.22 | $6.15 | $6.15 | $4.36 | 767 |
2016-07-11 | $5.99 | $5.99 | $5.99 | $5.99 | $4.25 | 0 |
2016-07-08 | $6.13 | $6.13 | $5.99 | $5.99 | $4.25 | 573 |
2016-07-07 | $5.97 | $5.97 | $5.97 | $5.97 | $4.23 | 718 |
2016-07-06 | $5.92 | $5.92 | $5.87 | $5.90 | $4.18 | 781 |
2016-07-05 | $6.25 | $6.25 | $6.07 | $6.07 | $4.30 | 1,932 |
2016-07-01 | $6.20 | $6.20 | $6.20 | $6.20 | $4.39 | 0 |
2016-06-30 | $6.33 | $6.33 | $6.20 | $6.20 | $4.39 | 271 |
2016-06-29 | $6.27 | $6.27 | $6.20 | $6.20 | $4.39 | 1,664 |
2016-06-28 | $6.01 | $6.01 | $6.01 | $6.01 | $4.26 | 697 |
2016-06-27 | $5.90 | $5.90 | $5.90 | $5.90 | $4.18 | 0 |
2016-06-24 | $5.96 | $5.96 | $5.90 | $5.90 | $4.18 | 368 |
2016-06-23 | $6.23 | $6.23 | $6.23 | $6.23 | $4.42 | 9,529 |
2016-06-22 | $6.12 | $6.12 | $6.12 | $6.12 | $4.34 | 0 |
2016-06-21 | $6.16 | $6.16 | $6.10 | $6.12 | $4.34 | 2,657 |
2016-06-20 | $6.12 | $6.12 | $6.12 | $6.12 | $4.34 | 161 |
2016-06-17 | $6.03 | $6.03 | $6.00 | $6.00 | $4.25 | 2,208 |
2016-06-16 | $6.00 | $6.00 | $6.00 | $6.00 | $4.25 | 400 |
2016-06-15 | $6.10 | $6.14 | $6.00 | $6.10 | $4.32 | 908 |
2016-06-14 | $6.04 | $6.04 | $6.00 | $6.00 | $4.25 | 2,010 |
2016-06-13 | $6.23 | $6.25 | $6.23 | $6.25 | $4.43 | 1,131 |
2016-06-10 | $6.53 | $6.53 | $6.53 | $6.53 | $4.63 | 98 |
2016-06-09 | $6.53 | $6.53 | $6.53 | $6.53 | $4.63 | 150 |
2016-06-08 | $6.64 | $6.64 | $6.64 | $6.64 | $4.70 | 0 |
2016-06-07 | $6.59 | $6.64 | $6.55 | $6.64 | $4.70 | 814 |
2016-06-06 | $6.70 | $6.70 | $6.70 | $6.70 | $4.75 | 56 |
2016-06-03 | $6.55 | $6.70 | $6.55 | $6.70 | $4.75 | 617 |
2016-06-02 | $6.54 | $6.56 | $6.45 | $6.45 | $4.57 | 29,336 |
2016-06-01 | $6.55 | $6.55 | $6.55 | $6.55 | $4.64 | 0 |
2016-05-31 | $6.55 | $6.55 | $6.55 | $6.55 | $4.64 | 462 |
2016-05-27 | $6.57 | $6.57 | $6.57 | $6.57 | $4.66 | 244 |
2016-05-26 | $6.40 | $6.47 | $6.40 | $6.47 | $4.58 | 29,066 |
2016-05-25 | $6.37 | $6.37 | $6.37 | $6.37 | $4.51 | 100 |
2016-05-24 | $6.37 | $6.37 | $6.37 | $6.37 | $4.51 | 5 |
2016-05-23 | $6.43 | $6.43 | $6.37 | $6.37 | $4.51 | 1,584 |
2016-05-20 | $6.31 | $6.35 | $6.31 | $6.31 | $4.47 | 3,919 |
2016-05-19 | $6.17 | $6.17 | $6.17 | $6.17 | $4.37 | 300 |
2016-05-18 | $6.29 | $6.29 | $6.29 | $6.29 | $4.46 | 114 |
2016-05-17 | $6.29 | $6.29 | $6.29 | $6.29 | $4.46 | 92 |
2016-05-16 | $6.29 | $6.41 | $6.29 | $6.29 | $4.46 | 1,333 |
2016-05-13 | $6.28 | $6.28 | $6.28 | $6.28 | $4.45 | 102 |
2016-05-12 | $6.35 | $6.35 | $6.28 | $6.30 | $4.47 | 1,503 |
2016-05-11 | $6.35 | $6.35 | $6.35 | $6.35 | $4.50 | 433 |
2016-05-10 | $6.35 | $6.35 | $6.35 | $6.35 | $4.50 | 1,084 |
2016-05-09 | $6.35 | $6.35 | $6.35 | $6.35 | $4.50 | 2,032 |
2016-05-06 | $6.35 | $6.35 | $6.35 | $6.35 | $4.50 | 680 |
2016-05-05 | $6.32 | $6.32 | $6.32 | $6.32 | $4.48 | 71 |
2016-05-04 | $6.32 | $6.32 | $6.32 | $6.32 | $4.33 | 245 |
2016-05-03 | $6.67 | $6.76 | $6.67 | $6.67 | $4.57 | 4,120 |
2016-05-02 | $6.76 | $6.76 | $6.76 | $6.76 | $4.63 | 1,276 |
2016-04-29 | $6.62 | $6.62 | $6.62 | $6.62 | $4.53 | 252 |
2016-04-28 | $6.57 | $6.57 | $6.57 | $6.57 | $4.50 | 124 |
2016-04-27 | $6.72 | $6.72 | $6.72 | $6.72 | $4.51 | 100 |
2016-04-26 | $6.72 | $6.72 | $6.72 | $6.72 | $4.51 | 207 |
2016-04-25 | $6.88 | $6.88 | $6.88 | $6.88 | $4.61 | 0 |
2016-04-22 | $6.88 | $6.88 | $6.88 | $6.88 | $4.61 | 0 |
2016-04-21 | $6.88 | $6.88 | $6.88 | $6.88 | $4.61 | 0 |
2016-04-20 | $6.88 | $6.88 | $6.88 | $6.88 | $4.61 | 583 |
2016-04-19 | $6.79 | $6.79 | $6.79 | $6.79 | $4.55 | 0 |
2016-04-18 | $6.79 | $6.79 | $6.79 | $6.79 | $4.55 | 50 |
2016-04-15 | $6.79 | $6.79 | $6.79 | $6.79 | $4.55 | 0 |
2016-04-14 | $6.79 | $6.79 | $6.79 | $6.79 | $4.55 | 222 |
2016-04-13 | $6.87 | $6.87 | $6.80 | $6.80 | $4.56 | 786 |
2016-04-12 | $6.80 | $6.85 | $6.80 | $6.85 | $4.59 | 4,808 |
2016-04-11 | $6.63 | $6.63 | $6.63 | $6.63 | $4.44 | 24 |
2016-04-08 | $6.63 | $6.63 | $6.63 | $6.63 | $4.44 | 0 |
2016-04-07 | $6.63 | $6.63 | $6.63 | $6.63 | $4.44 | 0 |
2016-04-06 | $6.63 | $6.63 | $6.63 | $6.63 | $4.44 | 0 |
2016-04-05 | $6.63 | $6.63 | $6.63 | $6.63 | $4.44 | 208 |
2016-04-04 | $6.72 | $6.72 | $6.72 | $6.72 | $4.51 | 674 |
2016-04-01 | $6.75 | $6.75 | $6.75 | $6.75 | $4.53 | 1,776 |
2016-03-31 | $6.78 | $6.86 | $6.77 | $6.86 | $4.60 | 7,624 |
2016-03-30 | $6.77 | $6.78 | $6.77 | $6.78 | $4.55 | 410 |
2016-03-29 | $6.59 | $6.59 | $6.59 | $6.59 | $4.42 | 80 |
2016-03-28 | $6.59 | $6.59 | $6.59 | $6.59 | $4.42 | 607 |
2016-03-24 | $6.66 | $6.66 | $6.66 | $6.66 | $4.46 | 0 |
2016-03-23 | $6.66 | $6.66 | $6.66 | $6.66 | $4.46 | 297 |
2016-03-22 | $6.68 | $6.69 | $6.67 | $6.67 | $4.47 | 2,413 |
2016-03-21 | $6.73 | $6.74 | $6.73 | $6.73 | $4.51 | 1,888 |
2016-03-18 | $6.74 | $6.74 | $6.70 | $6.70 | $4.49 | 585 |
2016-03-17 | $6.88 | $6.99 | $6.88 | $6.99 | $4.69 | 15,681 |
2016-03-16 | $6.80 | $6.92 | $6.80 | $6.92 | $4.64 | 1,473 |
2016-03-15 | $6.80 | $6.80 | $6.80 | $6.80 | $4.56 | 1,010 |
2016-03-14 | $6.73 | $6.73 | $6.73 | $6.73 | $4.51 | 717 |
2016-03-11 | $6.56 | $6.56 | $6.56 | $6.56 | $4.40 | 51 |
2016-03-10 | $6.54 | $6.56 | $6.54 | $6.56 | $4.40 | 2,178 |
2016-03-09 | $6.45 | $6.45 | $6.42 | $6.42 | $4.30 | 743 |
2016-03-08 | $6.44 | $6.44 | $6.42 | $6.42 | $4.30 | 1,964 |
2016-03-07 | $6.39 | $6.39 | $6.39 | $6.39 | $4.28 | 121 |
2016-03-04 | $6.45 | $6.45 | $6.45 | $6.45 | $4.32 | 115 |
2016-03-03 | $6.42 | $6.42 | $6.42 | $6.42 | $4.30 | 132 |
2016-03-02 | $6.38 | $6.38 | $6.38 | $6.38 | $4.28 | 5,949 |
2016-03-01 | $6.39 | $6.39 | $6.39 | $6.39 | $4.28 | 356 |
2016-02-29 | $6.22 | $6.23 | $6.22 | $6.23 | $4.18 | 8,462 |
2016-02-26 | $6.45 | $6.46 | $6.42 | $6.42 | $4.30 | 3,922 |
2016-02-25 | $6.75 | $6.75 | $6.75 | $6.75 | $4.53 | 2,562 |
2016-02-24 | $6.68 | $6.68 | $6.68 | $6.68 | $4.48 | 0 |
2016-02-23 | $6.68 | $6.68 | $6.68 | $6.68 | $4.48 | 87 |
2016-02-22 | $6.68 | $6.68 | $6.68 | $6.68 | $4.48 | 202 |
2016-02-19 | $6.65 | $6.68 | $6.65 | $6.68 | $4.48 | 865 |
2016-02-18 | $6.75 | $6.75 | $6.75 | $6.75 | $4.53 | 0 |
2016-02-17 | $6.73 | $6.75 | $6.73 | $6.75 | $4.53 | 609 |
2016-02-16 | $6.78 | $6.78 | $6.78 | $6.78 | $4.55 | 645 |
2016-02-12 | $6.62 | $6.62 | $6.62 | $6.62 | $4.44 | 675 |
2016-02-11 | $6.52 | $6.52 | $6.43 | $6.43 | $4.31 | 639 |
2016-02-10 | $6.64 | $6.64 | $6.64 | $6.64 | $4.45 | 46 |
2016-02-09 | $6.63 | $6.64 | $6.63 | $6.64 | $4.45 | 838 |
2016-02-08 | $6.91 | $6.91 | $6.91 | $6.91 | $4.63 | 12 |
2016-02-05 | $6.78 | $6.91 | $6.78 | $6.91 | $4.63 | 2,244 |
2016-02-04 | $6.86 | $6.86 | $6.86 | $6.86 | $4.60 | 703 |
2016-02-03 | $6.85 | $6.85 | $6.85 | $6.85 | $4.59 | 6,539 |
2016-02-02 | $6.75 | $6.76 | $6.72 | $6.72 | $4.51 | 3,037 |
2016-02-01 | $6.66 | $6.66 | $6.66 | $6.66 | $4.47 | 0 |
2016-01-29 | $6.66 | $6.66 | $6.66 | $6.66 | $4.47 | 0 |
2016-01-28 | $6.70 | $6.72 | $6.66 | $6.66 | $4.47 | 4,622 |
2016-01-27 | $6.68 | $6.68 | $6.67 | $6.67 | $4.47 | 1,630 |
2016-01-26 | $6.52 | $6.59 | $6.52 | $6.59 | $4.42 | 783 |
2016-01-25 | $6.44 | $6.44 | $6.44 | $6.44 | $4.32 | 125 |
2016-01-22 | $6.44 | $6.44 | $6.44 | $6.44 | $4.32 | 2,859 |
2016-01-21 | $6.21 | $6.21 | $6.21 | $6.21 | $4.16 | 419 |
2016-01-20 | $6.11 | $6.12 | $6.06 | $6.12 | $4.10 | 11,942 |
2016-01-19 | $6.29 | $6.29 | $6.22 | $6.22 | $4.17 | 5,600 |
2016-01-15 | $6.46 | $6.46 | $6.46 | $6.46 | $4.33 | 0 |
2016-01-14 | $6.46 | $6.46 | $6.46 | $6.46 | $4.33 | 262 |
2016-01-13 | $6.48 | $6.48 | $6.48 | $6.48 | $4.34 | 100 |
2016-01-12 | $6.44 | $6.50 | $6.42 | $6.50 | $4.36 | 2,122 |
2016-01-11 | $6.49 | $6.59 | $6.41 | $6.41 | $4.30 | 3,091 |
2016-01-08 | $6.53 | $6.53 | $6.53 | $6.53 | $4.38 | 2,037 |
2016-01-07 | $6.23 | $6.23 | $6.23 | $6.23 | $4.18 | 15 |
2016-01-06 | $6.23 | $6.26 | $6.23 | $6.23 | $4.18 | 4,579 |
2016-01-05 | $6.29 | $6.29 | $6.20 | $6.22 | $4.17 | 6,858 |
2016-01-04 | $6.39 | $6.39 | $6.26 | $6.26 | $4.20 | 1,910 |
2015-12-31 | $6.42 | $6.42 | $6.42 | $6.42 | $4.30 | 775 |
2015-12-30 | $6.46 | $6.59 | $6.46 | $6.52 | $4.37 | 17,455 |
2015-12-29 | $6.50 | $6.54 | $6.46 | $6.54 | $4.38 | 3,206 |
2015-12-28 | $6.44 | $6.51 | $6.43 | $6.47 | $4.34 | 5,970 |
2015-12-24 | $6.38 | $6.38 | $6.38 | $6.38 | $4.28 | 37 |
2015-12-23 | $6.36 | $6.38 | $6.32 | $6.38 | $4.28 | 7,299 |
2015-12-22 | $6.26 | $6.28 | $6.22 | $6.26 | $4.20 | 6,424 |
2015-12-21 | $6.34 | $6.34 | $6.34 | $6.34 | $4.25 | 103 |
2015-12-18 | $6.36 | $6.36 | $6.36 | $6.36 | $4.26 | 504 |
2015-12-17 | $6.42 | $6.42 | $6.40 | $6.40 | $4.29 | 64,474 |
2015-12-16 | $6.29 | $6.41 | $6.25 | $6.41 | $4.30 | 23,054 |
2015-12-15 | $6.06 | $6.08 | $6.04 | $6.04 | $4.05 | 3,456 |
2015-12-14 | $6.12 | $6.12 | $6.06 | $6.06 | $4.06 | 200 |
2015-12-11 | $6.18 | $6.18 | $6.14 | $6.14 | $4.12 | 2,260 |
2015-12-10 | $6.19 | $6.19 | $6.19 | $6.19 | $4.15 | 5,353 |
2015-12-09 | $6.28 | $6.30 | $6.13 | $6.25 | $4.19 | 4,846 |
2015-12-08 | $6.32 | $6.43 | $6.29 | $6.43 | $4.26 | 6,303 |
2015-12-07 | $6.37 | $6.37 | $6.37 | $6.37 | $4.22 | 716 |
2015-12-04 | $6.46 | $6.46 | $6.46 | $6.46 | $4.28 | 27 |
2015-12-03 | $6.46 | $6.46 | $6.46 | $6.46 | $4.28 | 424 |
2015-12-02 | $6.47 | $6.47 | $6.35 | $6.36 | $4.22 | 2,675 |
2015-12-01 | $6.56 | $6.56 | $6.56 | $6.56 | $4.34 | 406 |
2015-11-30 | $6.62 | $6.62 | $6.62 | $6.62 | $4.39 | 0 |
2015-11-27 | $6.62 | $6.62 | $6.62 | $6.62 | $4.39 | 0 |
2015-11-25 | $6.62 | $6.62 | $6.62 | $6.62 | $4.39 | 58 |
2015-11-24 | $6.57 | $6.62 | $6.56 | $6.62 | $4.39 | 4,037 |
2015-11-23 | $6.79 | $6.79 | $6.79 | $6.79 | $4.50 | 159 |
2015-11-20 | $6.79 | $6.79 | $6.79 | $6.79 | $4.50 | 1,344 |
2015-11-19 | $6.76 | $6.76 | $6.76 | $6.76 | $4.48 | 153 |
2015-11-18 | $6.69 | $6.69 | $6.68 | $6.68 | $4.43 | 2,946 |
2015-11-17 | $6.70 | $6.75 | $6.70 | $6.75 | $4.47 | 1,555 |
2015-11-16 | $6.58 | $6.58 | $6.58 | $6.58 | $4.36 | 574 |
2015-11-13 | $6.61 | $6.61 | $6.61 | $6.61 | $4.38 | 0 |
2015-11-12 | $6.61 | $6.61 | $6.61 | $6.61 | $4.38 | 299 |
2015-11-11 | $6.63 | $6.63 | $6.63 | $6.63 | $4.39 | 305 |
2015-11-10 | $6.54 | $6.56 | $6.49 | $6.56 | $4.35 | 2,853 |
2015-11-09 | $6.54 | $6.54 | $6.54 | $6.54 | $4.33 | 0 |
2015-11-06 | $6.54 | $6.54 | $6.54 | $6.54 | $4.33 | 108 |
2015-11-05 | $6.64 | $6.64 | $6.64 | $6.64 | $4.40 | 5,426 |
2015-11-04 | $6.75 | $6.77 | $6.73 | $6.73 | $4.46 | 2,350 |
2015-11-03 | $6.78 | $6.78 | $6.76 | $6.76 | $4.48 | 1,177 |
2015-11-02 | $6.86 | $6.92 | $6.86 | $6.92 | $4.58 | 312 |
2015-10-30 | $7.01 | $7.01 | $7.01 | $7.01 | $4.65 | 0 |
2015-10-29 | $7.01 | $7.01 | $7.01 | $7.01 | $4.65 | 0 |
2015-10-28 | $7.01 | $7.01 | $7.01 | $7.01 | $4.65 | 0 |
2015-10-27 | $7.01 | $7.01 | $7.01 | $7.01 | $4.65 | 47 |
2015-10-26 | $7.01 | $7.01 | $7.01 | $7.01 | $4.65 | 0 |
2015-10-23 | $7.01 | $7.01 | $7.01 | $7.01 | $4.65 | 485 |
2015-10-22 | $6.92 | $6.92 | $6.88 | $6.88 | $4.56 | 528 |
2015-10-21 | $6.82 | $6.82 | $6.82 | $6.82 | $4.52 | 17 |
2015-10-20 | $6.83 | $6.83 | $6.82 | $6.82 | $4.52 | 1,689 |
2015-10-19 | $6.82 | $6.82 | $6.82 | $6.82 | $4.52 | 1,411 |
2015-10-16 | $6.73 | $6.81 | $6.73 | $6.76 | $4.48 | 6,327 |
2015-10-15 | $6.77 | $6.77 | $6.77 | $6.77 | $4.49 | 921 |
2015-10-14 | $6.59 | $6.59 | $6.59 | $6.59 | $4.37 | 85 |
2015-10-13 | $6.63 | $6.65 | $6.59 | $6.59 | $4.37 | 3,396 |
2015-10-12 | $6.70 | $6.70 | $6.69 | $6.69 | $4.43 | 0 |
2015-10-09 | $6.70 | $6.70 | $6.69 | $6.69 | $4.43 | 0 |
2015-10-08 | $6.70 | $6.70 | $6.69 | $6.69 | $4.43 | 989 |
2015-10-07 | $6.76 | $6.76 | $6.76 | $6.76 | $4.48 | 1,363 |
2015-10-06 | $6.76 | $6.85 | $6.76 | $6.78 | $4.49 | 1,495 |
2015-10-05 | $6.90 | $7.05 | $6.89 | $7.05 | $4.67 | 1,393 |
2015-10-02 | $6.84 | $6.84 | $6.84 | $6.84 | $4.53 | 1,923 |
2015-10-01 | $6.77 | $6.80 | $6.65 | $6.65 | $4.41 | 2,645 |
2015-09-30 | $6.85 | $6.87 | $6.79 | $6.79 | $4.50 | 3,495 |
2015-09-29 | $6.77 | $6.77 | $6.77 | $6.77 | $4.49 | 430 |
2015-09-28 | $6.97 | $6.97 | $6.84 | $6.84 | $4.53 | 797 |
2015-09-25 | $6.96 | $7.10 | $6.95 | $7.10 | $4.71 | 1,941 |
2015-09-24 | $6.78 | $6.92 | $6.78 | $6.82 | $4.52 | 1,265 |
2015-09-23 | $6.89 | $6.89 | $6.89 | $6.89 | $4.57 | 471 |
2015-09-22 | $6.89 | $6.89 | $6.84 | $6.86 | $4.55 | 3,358 |
2015-09-21 | $7.25 | $7.25 | $7.09 | $7.09 | $4.70 | 1,363 |
2015-09-18 | $7.19 | $7.19 | $7.12 | $7.12 | $4.72 | 8,291 |
2015-09-17 | $7.20 | $7.20 | $7.20 | $7.20 | $4.77 | 11,000 |
2015-09-16 | $7.06 | $7.06 | $7.06 | $7.06 | $4.68 | 127 |
2015-09-15 | $7.00 | $7.00 | $7.00 | $7.00 | $4.64 | 433 |
2015-09-14 | $7.18 | $7.18 | $7.18 | $7.18 | $4.76 | 0 |
2015-09-11 | $7.15 | $7.20 | $7.15 | $7.18 | $4.76 | 1,550 |
2015-09-10 | $7.13 | $7.13 | $7.13 | $7.13 | $4.73 | 153 |
2015-09-09 | $7.19 | $7.19 | $7.13 | $7.13 | $4.73 | 1,502 |
2015-09-08 | $7.04 | $7.04 | $7.04 | $7.04 | $4.67 | 1,130 |
2015-09-04 | $6.95 | $6.95 | $6.90 | $6.90 | $4.57 | 456 |
2015-09-03 | $7.02 | $7.02 | $7.02 | $7.02 | $4.65 | 1,575 |
2015-09-02 | $6.98 | $6.98 | $6.98 | $6.98 | $4.63 | 1,341 |
2015-09-01 | $7.10 | $7.10 | $7.10 | $7.10 | $4.71 | 257 |
2015-08-31 | $7.09 | $7.10 | $7.09 | $7.10 | $4.71 | 572 |
2015-08-28 | $7.10 | $7.10 | $7.10 | $7.10 | $4.71 | 198 |
2015-08-27 | $7.07 | $7.09 | $7.07 | $7.09 | $4.70 | 3,132 |
2015-08-26 | $7.06 | $7.06 | $7.06 | $7.06 | $4.68 | 165 |
2015-08-25 | $7.12 | $7.13 | $7.06 | $7.06 | $4.68 | 4,477 |
2015-08-24 | $7.04 | $7.04 | $7.04 | $7.04 | $4.67 | 603 |
2015-08-21 | $7.16 | $7.16 | $7.16 | $7.16 | $4.75 | 437 |
Proximus (BGAOY) News Headlines
Recent Proximus (BGAOY) News
Similar Companies to Proximus (BGAOY) in the None Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
SPT Energy Group Inc | SEGYY | -- | -- | -- |
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
Trustcash Holdings Inc | TCHH | -- | -- | -- |
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
Remy International Inc | REMY | -- | -- | -- |