Blueknight Energy Partners LP (BKEP) Exchange: NASDAQ
Data as of March 29, 2024
$4.63 ($0.00) 0.00%
Blueknight Energy Partners LP - Daily Information
Click for more stock information on Blueknight Energy Partners LP.Daily Information | Data |
---|---|
Date | March 29, 2024 |
Open | $4.63 |
Previous Close | $4.63 |
High | $4.63 |
Low | $4.63 |
Adjusted Open | $4.63 |
Previous Adjusted Close | $4.63 |
Adjusted High | $4.63 |
Adjusted Low | $4.63 |
About Blueknight Energy Partners LP (BKEP)
Blueknight owns and operates a diversified portfolio of complementary midstream energy assets consisting of: 8.8 million barrels of liquid asphalt storage located at 53 terminals in 26 states; 6.9 million barrels of above-ground crude oil storage capacity located primarily in Oklahoma, approximately 6.6 million barrels of which are located at the Cushing Interchange terminalling facility in Cushing, Oklahoma; 604 miles of crude oil pipeline located primarily in Oklahoma; and 63 crude oil transportation vehicles deployed in Oklahoma and Texas. 63 crude oil transportation vehicles deployed in Oklahoma and Texas. Blueknight provides integrated terminalling, gathering and transportation services for companies engaged in the production, distribution and marketing of liquid asphalt and crude oil. Blueknight is headquartered in Tulsa, Oklahoma.
Invest in Blueknight Energy Partners LP (BKEP)
Historical Stock Data for Blueknight Energy Partners LP (BKEP)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2022-09-07 | $4.63 | $4.63 | $4.63 | $4.63 | $4.63 | 100 |
2022-09-06 | $4.63 | $4.63 | $4.63 | $4.63 | $4.63 | 0 |
2022-09-02 | $4.63 | $4.63 | $4.63 | $4.63 | $4.63 | 0 |
2022-09-01 | $4.63 | $4.63 | $4.63 | $4.63 | $4.63 | 0 |
2022-08-31 | $4.63 | $4.63 | $4.63 | $4.63 | $4.63 | 0 |
2022-08-30 | $4.63 | $4.63 | $4.63 | $4.63 | $4.63 | 0 |
2022-08-29 | $4.63 | $4.63 | $4.63 | $4.63 | $4.63 | 0 |
2022-08-26 | $4.63 | $4.63 | $4.63 | $4.63 | $4.63 | 3,100 |
2022-08-25 | $4.63 | $4.63 | $4.63 | $4.63 | $4.63 | 0 |
2022-08-24 | $4.63 | $4.63 | $4.63 | $4.63 | $4.63 | 0 |
2022-08-23 | $4.63 | $4.63 | $4.63 | $4.63 | $4.63 | 0 |
2022-08-22 | $4.63 | $4.63 | $4.63 | $4.63 | $4.63 | 0 |
2022-08-19 | $4.63 | $4.63 | $4.63 | $4.63 | $4.63 | 0 |
2022-08-18 | $4.63 | $4.63 | $4.63 | $4.63 | $4.63 | 0 |
2022-08-17 | $4.64 | $4.65 | $4.63 | $4.63 | $4.63 | 2,143,538 |
2022-08-16 | $4.63 | $4.64 | $4.63 | $4.64 | $4.64 | 849,641 |
2022-08-15 | $4.63 | $4.64 | $4.63 | $4.64 | $4.64 | 240,688 |
2022-08-12 | $4.63 | $4.64 | $4.63 | $4.64 | $4.64 | 69,822 |
2022-08-11 | $4.61 | $4.65 | $4.61 | $4.64 | $4.64 | 987,365 |
2022-08-10 | $4.63 | $4.63 | $4.60 | $4.61 | $4.61 | 352,150 |
2022-08-09 | $4.63 | $4.63 | $4.60 | $4.61 | $4.61 | 667,264 |
2022-08-08 | $4.62 | $4.64 | $4.60 | $4.63 | $4.63 | 105,978 |
2022-08-05 | $4.63 | $4.64 | $4.62 | $4.63 | $4.63 | 59,190 |
2022-08-04 | $4.64 | $4.64 | $4.63 | $4.64 | $4.64 | 38,946 |
2022-08-03 | $4.66 | $4.67 | $4.66 | $4.67 | $4.63 | 66,212 |
2022-08-02 | $4.68 | $4.68 | $4.66 | $4.67 | $4.63 | 104,322 |
2022-08-01 | $4.66 | $4.68 | $4.66 | $4.66 | $4.62 | 89,724 |
2022-07-29 | $4.64 | $4.68 | $4.64 | $4.66 | $4.62 | 113,395 |
2022-07-28 | $4.65 | $4.65 | $4.63 | $4.65 | $4.61 | 127,588 |
2022-07-27 | $4.60 | $4.65 | $4.60 | $4.64 | $4.60 | 647,905 |
2022-07-26 | $4.59 | $4.60 | $4.59 | $4.59 | $4.55 | 93,314 |
2022-07-25 | $4.60 | $4.60 | $4.59 | $4.59 | $4.55 | 27,595 |
2022-07-22 | $4.58 | $4.60 | $4.58 | $4.59 | $4.55 | 544,944 |
2022-07-21 | $4.56 | $4.60 | $4.56 | $4.59 | $4.55 | 134,808 |
2022-07-20 | $4.57 | $4.59 | $4.57 | $4.59 | $4.55 | 139,499 |
2022-07-19 | $4.56 | $4.59 | $4.56 | $4.57 | $4.53 | 326,103 |
2022-07-18 | $4.54 | $4.56 | $4.54 | $4.56 | $4.52 | 121,794 |
2022-07-15 | $4.54 | $4.54 | $4.53 | $4.54 | $4.50 | 226,369 |
2022-07-14 | $4.53 | $4.54 | $4.52 | $4.53 | $4.49 | 142,450 |
2022-07-13 | $4.54 | $4.55 | $4.53 | $4.54 | $4.50 | 21,968 |
2022-07-12 | $4.53 | $4.56 | $4.51 | $4.56 | $4.52 | 249,356 |
2022-07-11 | $4.54 | $4.55 | $4.53 | $4.53 | $4.49 | 44,391 |
2022-07-08 | $4.54 | $4.56 | $4.52 | $4.54 | $4.50 | 413,048 |
2022-07-07 | $4.53 | $4.54 | $4.52 | $4.53 | $4.49 | 194,618 |
2022-07-06 | $4.52 | $4.54 | $4.52 | $4.53 | $4.49 | 112,902 |
2022-07-05 | $4.52 | $4.54 | $4.52 | $4.53 | $4.49 | 158,136 |
2022-07-01 | $4.52 | $4.53 | $4.52 | $4.52 | $4.48 | 37,947 |
2022-06-30 | $4.52 | $4.53 | $4.52 | $4.52 | $4.48 | 356,012 |
2022-06-29 | $4.53 | $4.53 | $4.51 | $4.53 | $4.49 | 46,567 |
2022-06-28 | $4.51 | $4.54 | $4.51 | $4.53 | $4.49 | 77,301 |
2022-06-27 | $4.50 | $4.54 | $4.50 | $4.52 | $4.48 | 82,654 |
2022-06-24 | $4.51 | $4.54 | $4.49 | $4.52 | $4.48 | 151,311 |
2022-06-23 | $4.50 | $4.53 | $4.50 | $4.50 | $4.46 | 696,862 |
2022-06-22 | $4.50 | $4.51 | $4.49 | $4.50 | $4.46 | 148,508 |
2022-06-21 | $4.52 | $4.52 | $4.50 | $4.51 | $4.47 | 339,523 |
2022-06-17 | $4.50 | $4.51 | $4.49 | $4.51 | $4.46 | 356,749 |
2022-06-16 | $4.53 | $4.53 | $4.49 | $4.50 | $4.46 | 463,509 |
2022-06-15 | $4.54 | $4.55 | $4.53 | $4.53 | $4.49 | 125,217 |
2022-06-14 | $4.53 | $4.55 | $4.53 | $4.55 | $4.51 | 102,429 |
2022-06-13 | $4.55 | $4.55 | $4.53 | $4.54 | $4.50 | 343,675 |
2022-06-10 | $4.56 | $4.56 | $4.55 | $4.56 | $4.52 | 55,109 |
2022-06-09 | $4.56 | $4.57 | $4.55 | $4.56 | $4.52 | 172,634 |
2022-06-08 | $4.55 | $4.57 | $4.55 | $4.56 | $4.52 | 62,620 |
2022-06-07 | $4.58 | $4.58 | $4.55 | $4.56 | $4.52 | 115,623 |
2022-06-06 | $4.56 | $4.58 | $4.56 | $4.58 | $4.54 | 62,030 |
2022-06-03 | $4.57 | $4.59 | $4.56 | $4.57 | $4.53 | 103,164 |
2022-06-02 | $4.55 | $4.59 | $4.55 | $4.57 | $4.53 | 179,925 |
2022-06-01 | $4.54 | $4.55 | $4.53 | $4.55 | $4.51 | 140,278 |
2022-05-31 | $4.53 | $4.54 | $4.52 | $4.53 | $4.49 | 79,355 |
2022-05-27 | $4.52 | $4.54 | $4.52 | $4.53 | $4.49 | 184,127 |
2022-05-26 | $4.53 | $4.53 | $4.51 | $4.52 | $4.48 | 330,663 |
2022-05-25 | $4.53 | $4.53 | $4.52 | $4.53 | $4.49 | 571,345 |
2022-05-24 | $4.51 | $4.54 | $4.50 | $4.53 | $4.49 | 224,415 |
2022-05-23 | $4.50 | $4.52 | $4.50 | $4.52 | $4.48 | 162,830 |
2022-05-20 | $4.51 | $4.52 | $4.50 | $4.52 | $4.48 | 235,637 |
2022-05-19 | $4.50 | $4.51 | $4.49 | $4.51 | $4.47 | 165,687 |
2022-05-18 | $4.51 | $4.52 | $4.48 | $4.50 | $4.46 | 206,927 |
2022-05-17 | $4.51 | $4.53 | $4.48 | $4.51 | $4.47 | 325,991 |
2022-05-16 | $4.51 | $4.54 | $4.51 | $4.52 | $4.48 | 225,547 |
2022-05-13 | $4.51 | $4.51 | $4.49 | $4.50 | $4.46 | 243,190 |
2022-05-12 | $4.49 | $4.51 | $4.46 | $4.51 | $4.47 | 212,064 |
2022-05-11 | $4.50 | $4.50 | $4.47 | $4.49 | $4.45 | 150,586 |
2022-05-10 | $4.51 | $4.52 | $4.50 | $4.51 | $4.47 | 690,248 |
2022-05-09 | $4.52 | $4.54 | $4.51 | $4.52 | $4.48 | 640,454 |
2022-05-06 | $4.52 | $4.54 | $4.52 | $4.53 | $4.49 | 197,086 |
2022-05-05 | $4.55 | $4.56 | $4.50 | $4.53 | $4.49 | 254,451 |
2022-05-04 | $4.55 | $4.57 | $4.55 | $4.56 | $4.48 | 969,196 |
2022-05-03 | $4.55 | $4.56 | $4.54 | $4.56 | $4.47 | 129,823 |
2022-05-02 | $4.55 | $4.57 | $4.55 | $4.55 | $4.47 | 685,935 |
2022-04-29 | $4.56 | $4.58 | $4.55 | $4.56 | $4.48 | 792,714 |
2022-04-28 | $4.57 | $4.58 | $4.56 | $4.57 | $4.48 | 608,556 |
2022-04-27 | $4.57 | $4.58 | $4.57 | $4.58 | $4.50 | 327,611 |
2022-04-26 | $4.57 | $4.58 | $4.57 | $4.58 | $4.50 | 463,349 |
2022-04-25 | $4.56 | $4.59 | $4.55 | $4.58 | $4.50 | 948,462 |
2022-04-22 | $4.59 | $4.60 | $4.56 | $4.56 | $4.48 | 5,144,025 |
2022-04-21 | $3.29 | $3.32 | $3.27 | $3.30 | $3.24 | 19,694 |
2022-04-20 | $3.33 | $3.34 | $3.27 | $3.29 | $3.23 | 68,816 |
2022-04-19 | $3.29 | $3.34 | $3.29 | $3.33 | $3.27 | 61,300 |
2022-04-18 | $3.30 | $3.37 | $3.27 | $3.29 | $3.23 | 85,191 |
2022-04-14 | $3.28 | $3.32 | $3.27 | $3.29 | $3.23 | 35,494 |
2022-04-13 | $3.31 | $3.33 | $3.28 | $3.30 | $3.24 | 68,378 |
2022-04-12 | $3.30 | $3.35 | $3.27 | $3.35 | $3.29 | 93,651 |
2022-04-11 | $3.35 | $3.35 | $3.27 | $3.28 | $3.22 | 42,224 |
2022-04-08 | $3.30 | $3.33 | $3.26 | $3.33 | $3.27 | 24,228 |
2022-04-07 | $3.32 | $3.32 | $3.26 | $3.32 | $3.26 | 36,497 |
2022-04-06 | $3.32 | $3.35 | $3.25 | $3.27 | $3.21 | 176,997 |
2022-04-05 | $3.29 | $3.34 | $3.28 | $3.30 | $3.24 | 16,695 |
2022-04-04 | $3.30 | $3.35 | $3.22 | $3.35 | $3.29 | 129,672 |
2022-04-01 | $3.29 | $3.32 | $3.27 | $3.31 | $3.25 | 35,510 |
2022-03-31 | $3.34 | $3.34 | $3.26 | $3.34 | $3.28 | 72,290 |
2022-03-30 | $3.34 | $3.35 | $3.30 | $3.32 | $3.26 | 64,776 |
2022-03-29 | $3.33 | $3.36 | $3.31 | $3.34 | $3.28 | 40,339 |
2022-03-28 | $3.33 | $3.36 | $3.32 | $3.33 | $3.27 | 20,231 |
2022-03-25 | $3.28 | $3.38 | $3.28 | $3.36 | $3.30 | 40,252 |
2022-03-24 | $3.27 | $3.36 | $3.26 | $3.35 | $3.29 | 97,758 |
2022-03-23 | $3.40 | $3.40 | $3.33 | $3.34 | $3.28 | 32,576 |
2022-03-22 | $3.40 | $3.40 | $3.34 | $3.36 | $3.30 | 35,389 |
2022-03-21 | $3.34 | $3.39 | $3.33 | $3.39 | $3.32 | 37,411 |
2022-03-18 | $3.28 | $3.38 | $3.28 | $3.36 | $3.30 | 97,234 |
2022-03-17 | $3.27 | $3.33 | $3.25 | $3.29 | $3.23 | 72,654 |
2022-03-16 | $3.27 | $3.32 | $3.21 | $3.27 | $3.21 | 87,415 |
2022-03-15 | $3.26 | $3.33 | $3.18 | $3.27 | $3.21 | 89,795 |
2022-03-14 | $3.28 | $3.32 | $3.21 | $3.32 | $3.26 | 103,473 |
2022-03-11 | $3.45 | $3.45 | $3.25 | $3.26 | $3.20 | 263,014 |
2022-03-10 | $3.32 | $3.46 | $3.32 | $3.45 | $3.39 | 79,571 |
2022-03-09 | $3.44 | $3.44 | $3.29 | $3.36 | $3.30 | 218,734 |
2022-03-08 | $3.37 | $3.60 | $3.25 | $3.40 | $3.34 | 465,530 |
2022-03-07 | $3.35 | $3.36 | $3.25 | $3.25 | $3.19 | 161,594 |
2022-03-04 | $3.33 | $3.35 | $3.28 | $3.32 | $3.26 | 68,309 |
2022-03-03 | $3.37 | $3.42 | $3.34 | $3.34 | $3.28 | 30,337 |
2022-03-02 | $3.43 | $3.43 | $3.31 | $3.39 | $3.32 | 36,642 |
2022-03-01 | $3.44 | $3.48 | $3.34 | $3.37 | $3.31 | 24,059 |
2022-02-28 | $3.40 | $3.50 | $3.31 | $3.42 | $3.36 | 87,818 |
2022-02-25 | $3.32 | $3.38 | $3.29 | $3.35 | $3.29 | 56,396 |
2022-02-24 | $3.42 | $3.45 | $3.30 | $3.43 | $3.37 | 114,985 |
2022-02-23 | $3.43 | $3.51 | $3.39 | $3.43 | $3.37 | 48,511 |
2022-02-22 | $3.49 | $3.60 | $3.37 | $3.53 | $3.46 | 207,907 |
2022-02-18 | $3.58 | $3.58 | $3.52 | $3.55 | $3.49 | 7,420 |
2022-02-17 | $3.52 | $3.59 | $3.51 | $3.54 | $3.48 | 20,703 |
2022-02-16 | $3.63 | $3.66 | $3.51 | $3.52 | $3.46 | 25,456 |
2022-02-15 | $3.70 | $3.70 | $3.53 | $3.60 | $3.53 | 87,347 |
2022-02-14 | $3.70 | $3.70 | $3.62 | $3.63 | $3.56 | 16,620 |
2022-02-11 | $3.56 | $3.71 | $3.56 | $3.67 | $3.60 | 25,426 |
2022-02-10 | $3.50 | $3.75 | $3.50 | $3.57 | $3.50 | 115,523 |
2022-02-09 | $3.60 | $3.65 | $3.53 | $3.55 | $3.49 | 60,621 |
2022-02-08 | $3.81 | $3.82 | $3.61 | $3.64 | $3.57 | 87,667 |
2022-02-07 | $3.76 | $3.82 | $3.74 | $3.79 | $3.72 | 82,205 |
2022-02-04 | $3.65 | $3.74 | $3.61 | $3.74 | $3.67 | 25,577 |
2022-02-03 | $3.81 | $3.82 | $3.70 | $3.70 | $3.59 | 47,201 |
2022-02-02 | $3.82 | $3.83 | $3.75 | $3.81 | $3.70 | 29,220 |
2022-02-01 | $3.66 | $3.87 | $3.66 | $3.76 | $3.65 | 134,099 |
2022-01-31 | $3.59 | $3.64 | $3.53 | $3.64 | $3.53 | 90,908 |
2022-01-28 | $3.55 | $3.56 | $3.50 | $3.56 | $3.45 | 70,539 |
2022-01-27 | $3.60 | $3.63 | $3.55 | $3.56 | $3.46 | 64,985 |
2022-01-26 | $3.64 | $3.65 | $3.57 | $3.59 | $3.48 | 61,129 |
2022-01-25 | $3.55 | $3.63 | $3.48 | $3.60 | $3.49 | 60,000 |
2022-01-24 | $3.53 | $3.59 | $3.45 | $3.56 | $3.46 | 141,353 |
2022-01-21 | $3.60 | $3.65 | $3.46 | $3.51 | $3.41 | 64,042 |
2022-01-20 | $3.67 | $3.68 | $3.56 | $3.64 | $3.53 | 90,480 |
2022-01-19 | $3.41 | $3.66 | $3.41 | $3.63 | $3.52 | 208,010 |
2022-01-18 | $3.47 | $3.55 | $3.39 | $3.48 | $3.38 | 133,367 |
2022-01-14 | $3.49 | $3.57 | $3.40 | $3.50 | $3.39 | 151,069 |
2022-01-13 | $3.30 | $3.72 | $3.25 | $3.40 | $3.30 | 432,364 |
2022-01-12 | $3.29 | $3.32 | $3.25 | $3.25 | $3.15 | 27,687 |
2022-01-11 | $3.25 | $3.31 | $3.23 | $3.30 | $3.20 | 36,360 |
2022-01-10 | $3.32 | $3.37 | $3.22 | $3.23 | $3.14 | 63,873 |
2022-01-07 | $3.31 | $3.32 | $3.28 | $3.32 | $3.22 | 23,129 |
2022-01-06 | $3.26 | $3.35 | $3.23 | $3.30 | $3.20 | 48,586 |
2022-01-05 | $3.27 | $3.34 | $3.24 | $3.26 | $3.16 | 74,072 |
2022-01-04 | $3.29 | $3.31 | $3.23 | $3.24 | $3.15 | 261,216 |
2022-01-03 | $3.30 | $3.36 | $3.27 | $3.29 | $3.19 | 27,578 |
2021-12-31 | $3.26 | $3.30 | $3.26 | $3.30 | $3.20 | 68,973 |
2021-12-30 | $3.31 | $3.31 | $3.25 | $3.26 | $3.16 | 75,088 |
2021-12-29 | $3.35 | $3.35 | $3.25 | $3.26 | $3.16 | 77,465 |
2021-12-28 | $3.27 | $3.34 | $3.27 | $3.33 | $3.23 | 93,229 |
2021-12-27 | $3.25 | $3.33 | $3.25 | $3.28 | $3.18 | 208,907 |
2021-12-23 | $3.21 | $3.28 | $3.21 | $3.25 | $3.15 | 107,573 |
2021-12-22 | $3.27 | $3.30 | $3.22 | $3.24 | $3.15 | 189,690 |
2021-12-21 | $3.25 | $3.30 | $3.24 | $3.25 | $3.15 | 143,381 |
2021-12-20 | $3.23 | $3.29 | $3.22 | $3.24 | $3.15 | 165,337 |
2021-12-17 | $3.26 | $3.30 | $3.21 | $3.24 | $3.15 | 123,940 |
2021-12-16 | $3.25 | $3.32 | $3.22 | $3.30 | $3.20 | 116,971 |
2021-12-15 | $3.31 | $3.34 | $3.21 | $3.26 | $3.16 | 278,681 |
2021-12-14 | $3.28 | $3.35 | $3.23 | $3.30 | $3.20 | 121,860 |
2021-12-13 | $3.29 | $3.33 | $3.23 | $3.29 | $3.19 | 116,906 |
2021-12-10 | $3.25 | $3.37 | $3.22 | $3.24 | $3.15 | 87,218 |
2021-12-09 | $3.34 | $3.35 | $3.21 | $3.26 | $3.16 | 76,614 |
2021-12-08 | $3.32 | $3.38 | $3.29 | $3.35 | $3.25 | 69,622 |
2021-12-07 | $3.30 | $3.34 | $3.25 | $3.33 | $3.23 | 131,527 |
2021-12-06 | $3.29 | $3.36 | $3.28 | $3.30 | $3.20 | 79,165 |
2021-12-03 | $3.34 | $3.34 | $3.18 | $3.31 | $3.21 | 63,927 |
2021-12-02 | $3.23 | $3.33 | $3.19 | $3.31 | $3.21 | 27,388 |
2021-12-01 | $3.29 | $3.31 | $3.21 | $3.26 | $3.16 | 68,282 |
2021-11-30 | $3.27 | $3.32 | $3.23 | $3.28 | $3.18 | 80,590 |
2021-11-29 | $3.33 | $3.40 | $3.25 | $3.26 | $3.16 | 164,618 |
2021-11-26 | $3.30 | $3.34 | $3.22 | $3.34 | $3.24 | 40,417 |
2021-11-24 | $3.32 | $3.34 | $3.29 | $3.32 | $3.22 | 133,252 |
2021-11-23 | $3.28 | $3.34 | $3.28 | $3.32 | $3.22 | 31,011 |
2021-11-22 | $3.32 | $3.40 | $3.28 | $3.29 | $3.19 | 153,329 |
2021-11-19 | $3.32 | $3.41 | $3.32 | $3.34 | $3.24 | 118,383 |
2021-11-18 | $3.35 | $3.38 | $3.31 | $3.35 | $3.25 | 18,344 |
2021-11-17 | $3.42 | $3.45 | $3.31 | $3.32 | $3.22 | 83,117 |
2021-11-16 | $3.40 | $3.48 | $3.26 | $3.42 | $3.32 | 161,492 |
2021-11-15 | $3.51 | $3.51 | $3.36 | $3.42 | $3.32 | 76,934 |
2021-11-12 | $3.55 | $3.56 | $3.40 | $3.45 | $3.35 | 163,646 |
2021-11-11 | $3.40 | $3.56 | $3.31 | $3.51 | $3.41 | 243,508 |
2021-11-10 | $3.39 | $3.42 | $3.18 | $3.18 | $3.09 | 74,023 |
2021-11-09 | $3.37 | $3.45 | $3.25 | $3.40 | $3.30 | 74,130 |
2021-11-08 | $3.31 | $3.44 | $3.30 | $3.38 | $3.28 | 103,250 |
2021-11-05 | $3.29 | $3.37 | $3.21 | $3.36 | $3.26 | 106,085 |
2021-11-04 | $3.27 | $3.30 | $3.18 | $3.25 | $3.15 | 94,790 |
2021-11-03 | $3.30 | $3.33 | $3.18 | $3.28 | $3.15 | 217,228 |
2021-11-02 | $3.29 | $3.32 | $3.19 | $3.32 | $3.18 | 156,045 |
2021-11-01 | $3.33 | $3.36 | $3.25 | $3.28 | $3.15 | 129,554 |
2021-10-29 | $3.28 | $3.36 | $3.22 | $3.36 | $3.22 | 123,712 |
2021-10-28 | $3.28 | $3.35 | $3.25 | $3.31 | $3.17 | 52,517 |
2021-10-27 | $3.25 | $3.36 | $3.17 | $3.31 | $3.17 | 67,476 |
2021-10-26 | $3.36 | $3.36 | $3.25 | $3.25 | $3.12 | 48,387 |
2021-10-25 | $3.25 | $3.34 | $3.21 | $3.34 | $3.20 | 71,249 |
2021-10-22 | $3.28 | $3.33 | $3.25 | $3.26 | $3.13 | 50,073 |
2021-10-21 | $3.34 | $3.35 | $3.25 | $3.29 | $3.15 | 84,601 |
2021-10-20 | $3.38 | $3.38 | $3.32 | $3.36 | $3.22 | 42,216 |
2021-10-19 | $3.41 | $3.43 | $3.34 | $3.37 | $3.23 | 50,282 |
2021-10-18 | $3.40 | $3.41 | $3.36 | $3.40 | $3.26 | 29,393 |
2021-10-15 | $3.46 | $3.49 | $3.36 | $3.40 | $3.26 | 85,994 |
2021-10-14 | $3.50 | $3.53 | $3.36 | $3.41 | $3.27 | 213,690 |
2021-10-13 | $3.33 | $3.59 | $3.29 | $3.46 | $3.32 | 399,030 |
2021-10-12 | $3.22 | $3.28 | $3.21 | $3.25 | $3.12 | 56,015 |
2021-10-11 | $3.23 | $3.26 | $3.21 | $3.24 | $3.11 | 113,420 |
2021-10-08 | $3.02 | $3.10 | $3.02 | $3.07 | $2.94 | 59,068 |
2021-10-07 | $3.09 | $3.09 | $3.00 | $3.02 | $2.90 | 110,676 |
2021-10-06 | $3.10 | $3.17 | $3.07 | $3.07 | $2.94 | 31,884 |
2021-10-05 | $3.11 | $3.19 | $3.08 | $3.16 | $3.03 | 96,608 |
2021-10-04 | $3.05 | $3.36 | $3.02 | $3.09 | $2.96 | 716,571 |
2021-10-01 | $3.05 | $3.09 | $3.00 | $3.06 | $2.93 | 97,124 |
2021-09-30 | $3.07 | $3.11 | $3.05 | $3.05 | $2.92 | 66,229 |
2021-09-29 | $3.07 | $3.10 | $3.06 | $3.08 | $2.95 | 43,516 |
2021-09-28 | $3.12 | $3.12 | $3.07 | $3.09 | $2.96 | 52,581 |
2021-09-27 | $3.12 | $3.17 | $3.05 | $3.11 | $2.98 | 94,246 |
2021-09-24 | $3.09 | $3.16 | $3.09 | $3.12 | $2.99 | 40,591 |
2021-09-23 | $3.11 | $3.15 | $3.08 | $3.13 | $3.00 | 24,021 |
2021-09-22 | $3.05 | $3.15 | $3.05 | $3.12 | $2.99 | 67,558 |
2021-09-21 | $3.08 | $3.12 | $3.06 | $3.07 | $2.94 | 85,127 |
2021-09-20 | $3.15 | $3.16 | $3.05 | $3.10 | $2.97 | 127,550 |
2021-09-17 | $3.25 | $3.25 | $3.13 | $3.21 | $3.08 | 58,875 |
2021-09-16 | $3.15 | $3.30 | $3.13 | $3.28 | $3.15 | 101,077 |
2021-09-15 | $3.07 | $3.22 | $3.07 | $3.15 | $3.02 | 48,164 |
2021-09-14 | $3.12 | $3.14 | $3.05 | $3.07 | $2.94 | 80,678 |
2021-09-13 | $3.21 | $3.21 | $3.07 | $3.11 | $2.98 | 179,243 |
2021-09-10 | $3.22 | $3.25 | $3.18 | $3.18 | $3.05 | 49,884 |
2021-09-09 | $3.21 | $3.26 | $3.19 | $3.24 | $3.11 | 25,178 |
2021-09-08 | $3.21 | $3.24 | $3.19 | $3.22 | $3.09 | 62,351 |
2021-09-07 | $3.19 | $3.26 | $3.19 | $3.23 | $3.10 | 35,467 |
2021-09-03 | $3.23 | $3.24 | $3.20 | $3.22 | $3.09 | 50,022 |
2021-09-02 | $3.23 | $3.28 | $3.19 | $3.26 | $3.13 | 98,162 |
2021-09-01 | $3.20 | $3.25 | $3.19 | $3.23 | $3.10 | 59,201 |
2021-08-31 | $3.23 | $3.28 | $3.18 | $3.28 | $3.15 | 123,802 |
2021-08-30 | $3.26 | $3.26 | $3.18 | $3.21 | $3.08 | 110,581 |
2021-08-27 | $3.12 | $3.26 | $3.12 | $3.23 | $3.10 | 61,860 |
2021-08-26 | $3.11 | $3.17 | $3.11 | $3.16 | $3.03 | 72,679 |
2021-08-25 | $3.20 | $3.20 | $3.14 | $3.14 | $3.01 | 39,605 |
2021-08-24 | $3.13 | $3.22 | $3.13 | $3.19 | $3.06 | 106,543 |
2021-08-23 | $3.21 | $3.24 | $3.13 | $3.14 | $3.01 | 115,429 |
2021-08-20 | $3.33 | $3.33 | $3.14 | $3.19 | $3.05 | 99,781 |
2021-08-19 | $3.17 | $3.33 | $3.16 | $3.33 | $3.19 | 71,727 |
2021-08-18 | $3.20 | $3.27 | $3.15 | $3.25 | $3.12 | 96,931 |
2021-08-17 | $3.25 | $3.29 | $3.20 | $3.22 | $3.09 | 54,520 |
2021-08-16 | $3.38 | $3.38 | $3.20 | $3.25 | $3.12 | 65,441 |
2021-08-13 | $3.32 | $3.34 | $3.26 | $3.31 | $3.17 | 48,216 |
2021-08-12 | $3.37 | $3.37 | $3.23 | $3.30 | $3.16 | 77,949 |
2021-08-11 | $3.36 | $3.37 | $3.29 | $3.34 | $3.20 | 64,303 |
2021-08-10 | $3.26 | $3.35 | $3.25 | $3.34 | $3.20 | 116,223 |
2021-08-09 | $3.29 | $3.31 | $3.22 | $3.29 | $3.15 | 59,155 |
2021-08-06 | $3.23 | $3.34 | $3.17 | $3.34 | $3.20 | 115,144 |
2021-08-05 | $3.34 | $3.34 | $3.20 | $3.24 | $3.11 | 143,775 |
2021-08-04 | $3.43 | $3.47 | $3.28 | $3.35 | $3.17 | 232,290 |
2021-08-03 | $3.34 | $3.41 | $3.29 | $3.38 | $3.20 | 136,754 |
2021-08-02 | $3.43 | $3.47 | $3.27 | $3.36 | $3.18 | 185,006 |
2021-07-30 | $3.58 | $3.58 | $3.42 | $3.43 | $3.25 | 68,372 |
2021-07-29 | $3.55 | $3.65 | $3.50 | $3.57 | $3.38 | 92,450 |
2021-07-28 | $3.69 | $3.69 | $3.50 | $3.58 | $3.39 | 121,255 |
2021-07-27 | $3.69 | $3.70 | $3.59 | $3.66 | $3.46 | 51,426 |
2021-07-26 | $3.58 | $3.70 | $3.58 | $3.68 | $3.49 | 101,656 |
2021-07-23 | $3.63 | $3.63 | $3.54 | $3.60 | $3.41 | 71,255 |
2021-07-22 | $3.43 | $3.67 | $3.33 | $3.64 | $3.45 | 161,403 |
2021-07-21 | $3.37 | $3.42 | $3.27 | $3.37 | $3.19 | 113,554 |
2021-07-20 | $3.16 | $3.36 | $3.16 | $3.36 | $3.18 | 74,491 |
2021-07-19 | $3.17 | $3.19 | $3.00 | $3.16 | $2.99 | 332,409 |
2021-07-16 | $3.40 | $3.50 | $3.31 | $3.31 | $3.14 | 76,058 |
2021-07-15 | $3.48 | $3.53 | $3.30 | $3.40 | $3.22 | 170,860 |
2021-07-14 | $3.56 | $3.64 | $3.45 | $3.45 | $3.27 | 315,362 |
2021-07-13 | $3.59 | $3.62 | $3.54 | $3.61 | $3.42 | 31,974 |
2021-07-12 | $3.51 | $3.61 | $3.51 | $3.59 | $3.40 | 57,777 |
2021-07-09 | $3.56 | $3.65 | $3.50 | $3.55 | $3.36 | 149,919 |
2021-07-08 | $3.50 | $3.62 | $3.40 | $3.51 | $3.32 | 91,112 |
2021-07-07 | $3.52 | $3.53 | $3.43 | $3.51 | $3.32 | 208,508 |
2021-07-06 | $3.68 | $3.70 | $3.49 | $3.56 | $3.37 | 173,775 |
2021-07-02 | $3.76 | $3.76 | $3.65 | $3.70 | $3.50 | 48,474 |
2021-07-01 | $3.72 | $3.78 | $3.69 | $3.78 | $3.58 | 45,555 |
2021-06-30 | $3.78 | $3.84 | $3.67 | $3.78 | $3.58 | 49,461 |
2021-06-29 | $3.89 | $3.89 | $3.76 | $3.80 | $3.60 | 83,442 |
2021-06-28 | $3.53 | $3.85 | $3.53 | $3.81 | $3.61 | 285,393 |
2021-06-25 | $3.63 | $3.64 | $3.52 | $3.52 | $3.33 | 73,278 |
2021-06-24 | $3.54 | $3.65 | $3.51 | $3.60 | $3.41 | 116,019 |
2021-06-23 | $3.53 | $3.57 | $3.51 | $3.53 | $3.34 | 54,558 |
2021-06-22 | $3.53 | $3.59 | $3.47 | $3.54 | $3.35 | 86,813 |
2021-06-21 | $3.52 | $3.63 | $3.45 | $3.56 | $3.37 | 82,136 |
2021-06-18 | $3.57 | $3.60 | $3.45 | $3.52 | $3.33 | 321,530 |
2021-06-17 | $3.75 | $3.77 | $3.55 | $3.66 | $3.47 | 268,594 |
2021-06-16 | $3.82 | $3.88 | $3.70 | $3.79 | $3.59 | 219,885 |
2021-06-15 | $3.84 | $3.88 | $3.79 | $3.86 | $3.66 | 90,492 |
2021-06-14 | $3.92 | $3.99 | $3.82 | $3.84 | $3.64 | 136,249 |
2021-06-11 | $4.00 | $4.00 | $3.85 | $3.96 | $3.75 | 158,022 |
2021-06-10 | $3.98 | $3.99 | $3.88 | $3.98 | $3.77 | 133,628 |
2021-06-09 | $3.95 | $4.04 | $3.91 | $4.00 | $3.79 | 75,921 |
2021-06-08 | $4.13 | $4.15 | $3.88 | $3.94 | $3.73 | 310,499 |
2021-06-07 | $4.21 | $4.21 | $4.08 | $4.11 | $3.89 | 105,197 |
2021-06-04 | $4.20 | $4.20 | $4.10 | $4.15 | $3.93 | 163,283 |
2021-06-03 | $4.05 | $4.15 | $4.03 | $4.13 | $3.91 | 187,410 |
2021-06-02 | $4.09 | $4.13 | $4.03 | $4.08 | $3.86 | 138,337 |
2021-06-01 | $4.12 | $4.15 | $4.03 | $4.12 | $3.90 | 287,017 |
2021-05-28 | $4.01 | $4.06 | $3.96 | $4.00 | $3.79 | 169,915 |
2021-05-27 | $4.20 | $4.20 | $3.92 | $4.00 | $3.79 | 393,430 |
2021-05-26 | $4.03 | $4.12 | $3.95 | $4.04 | $3.83 | 267,831 |
2021-05-25 | $4.12 | $4.26 | $4.05 | $4.05 | $3.84 | 385,673 |
2021-05-24 | $3.91 | $4.04 | $3.87 | $4.04 | $3.83 | 396,777 |
2021-05-21 | $3.77 | $3.89 | $3.71 | $3.85 | $3.65 | 229,728 |
2021-05-20 | $3.80 | $3.84 | $3.66 | $3.73 | $3.53 | 204,928 |
2021-05-19 | $3.70 | $3.70 | $3.56 | $3.68 | $3.49 | 104,777 |
2021-05-18 | $3.64 | $3.68 | $3.51 | $3.67 | $3.48 | 108,802 |
2021-05-17 | $3.60 | $3.64 | $3.51 | $3.63 | $3.44 | 179,022 |
2021-05-14 | $3.54 | $3.60 | $3.44 | $3.57 | $3.38 | 232,393 |
2021-05-13 | $3.49 | $3.53 | $3.43 | $3.49 | $3.31 | 157,944 |
2021-05-12 | $3.47 | $3.60 | $3.43 | $3.55 | $3.36 | 245,203 |
2021-05-11 | $3.40 | $3.46 | $3.38 | $3.42 | $3.24 | 119,345 |
2021-05-10 | $3.20 | $3.49 | $3.13 | $3.40 | $3.22 | 274,519 |
2021-05-07 | $3.43 | $3.47 | $3.12 | $3.18 | $3.01 | 425,189 |
2021-05-06 | $3.50 | $3.50 | $3.32 | $3.43 | $3.25 | 118,674 |
2021-05-05 | $3.37 | $3.54 | $3.31 | $3.51 | $3.29 | 158,438 |
2021-05-04 | $3.37 | $3.39 | $3.26 | $3.38 | $3.16 | 92,034 |
2021-05-03 | $3.32 | $3.40 | $3.29 | $3.35 | $3.14 | 112,165 |
2021-04-30 | $3.32 | $3.39 | $3.25 | $3.25 | $3.04 | 150,154 |
2021-04-29 | $3.37 | $3.39 | $3.27 | $3.37 | $3.16 | 85,835 |
2021-04-28 | $3.19 | $3.35 | $3.19 | $3.33 | $3.12 | 140,251 |
2021-04-27 | $3.17 | $3.22 | $3.16 | $3.17 | $2.97 | 95,766 |
2021-04-26 | $3.20 | $3.27 | $3.16 | $3.21 | $3.01 | 90,954 |
2021-04-23 | $3.15 | $3.19 | $3.12 | $3.16 | $2.96 | 86,718 |
2021-04-22 | $3.14 | $3.17 | $3.11 | $3.14 | $2.94 | 130,986 |
2021-04-21 | $3.03 | $3.12 | $3.03 | $3.08 | $2.88 | 95,057 |
2021-04-20 | $3.12 | $3.14 | $3.04 | $3.05 | $2.86 | 185,837 |
2021-04-19 | $3.16 | $3.17 | $3.12 | $3.15 | $2.95 | 95,539 |
2021-04-16 | $3.18 | $3.20 | $3.14 | $3.16 | $2.96 | 172,171 |
2021-04-15 | $3.17 | $3.24 | $3.13 | $3.18 | $2.98 | 163,053 |
2021-04-14 | $3.06 | $3.24 | $3.06 | $3.16 | $2.96 | 151,712 |
2021-04-13 | $3.15 | $3.21 | $3.02 | $3.15 | $2.95 | 284,001 |
2021-04-12 | $3.35 | $3.37 | $3.15 | $3.17 | $2.97 | 207,873 |
2021-04-09 | $3.58 | $3.58 | $3.36 | $3.37 | $3.16 | 102,175 |
2021-04-08 | $3.39 | $3.50 | $3.36 | $3.49 | $3.27 | 110,829 |
2021-04-07 | $3.55 | $3.61 | $3.35 | $3.40 | $3.18 | 201,876 |
2021-04-06 | $3.71 | $3.80 | $3.44 | $3.55 | $3.32 | 530,407 |
2021-04-05 | $3.50 | $3.73 | $3.40 | $3.72 | $3.48 | 769,752 |
2021-04-01 | $3.32 | $3.43 | $3.15 | $3.42 | $3.20 | 271,867 |
2021-03-31 | $3.10 | $3.32 | $3.10 | $3.24 | $3.03 | 346,027 |
2021-03-30 | $3.15 | $3.21 | $3.04 | $3.11 | $2.91 | 299,304 |
2021-03-29 | $3.31 | $3.33 | $3.10 | $3.16 | $2.96 | 224,020 |
2021-03-26 | $3.25 | $3.29 | $3.17 | $3.28 | $3.07 | 196,989 |
2021-03-25 | $3.06 | $3.22 | $3.05 | $3.21 | $3.01 | 215,697 |
2021-03-24 | $3.11 | $3.20 | $3.11 | $3.14 | $2.94 | 189,548 |
2021-03-23 | $3.23 | $3.27 | $3.09 | $3.11 | $2.91 | 341,035 |
2021-03-22 | $3.21 | $3.29 | $3.18 | $3.21 | $3.01 | 187,415 |
2021-03-19 | $3.12 | $3.34 | $3.11 | $3.21 | $3.01 | 1,804,679 |
2021-03-18 | $3.25 | $3.41 | $3.13 | $3.15 | $2.95 | 499,801 |
2021-03-17 | $3.13 | $3.42 | $3.03 | $3.26 | $3.05 | 1,024,156 |
2021-03-16 | $3.50 | $3.54 | $3.09 | $3.23 | $3.02 | 1,216,259 |
2021-03-15 | $3.26 | $3.53 | $3.21 | $3.43 | $3.21 | 1,437,851 |
2021-03-12 | $3.20 | $3.38 | $2.91 | $3.07 | $2.87 | 1,332,737 |
2021-03-11 | $2.81 | $3.25 | $2.78 | $3.12 | $2.92 | 2,081,248 |
2021-03-10 | $2.60 | $2.87 | $2.55 | $2.71 | $2.54 | 870,865 |
2021-03-09 | $2.50 | $2.69 | $2.50 | $2.57 | $2.41 | 524,340 |
2021-03-08 | $2.43 | $2.51 | $2.38 | $2.50 | $2.34 | 469,130 |
2021-03-05 | $2.20 | $2.40 | $2.19 | $2.40 | $2.25 | 281,185 |
2021-03-04 | $2.34 | $2.34 | $2.13 | $2.22 | $2.08 | 297,415 |
2021-03-03 | $2.35 | $2.39 | $2.21 | $2.24 | $2.10 | 318,976 |
2021-03-02 | $2.34 | $2.46 | $2.26 | $2.35 | $2.20 | 478,237 |
2021-03-01 | $2.26 | $2.30 | $2.24 | $2.29 | $2.14 | 196,502 |
2021-02-26 | $2.29 | $2.32 | $2.22 | $2.26 | $2.12 | 134,740 |
2021-02-25 | $2.34 | $2.34 | $2.22 | $2.27 | $2.13 | 175,617 |
2021-02-24 | $2.23 | $2.35 | $2.18 | $2.32 | $2.17 | 251,630 |
2021-02-23 | $2.15 | $2.26 | $2.05 | $2.24 | $2.10 | 257,924 |
2021-02-22 | $2.17 | $2.30 | $2.17 | $2.26 | $2.12 | 170,962 |
2021-02-19 | $2.27 | $2.29 | $2.13 | $2.20 | $2.06 | 384,505 |
2021-02-18 | $2.32 | $2.39 | $2.12 | $2.24 | $2.10 | 652,069 |
2021-02-17 | $2.30 | $2.45 | $2.27 | $2.30 | $2.15 | 616,331 |
2021-02-16 | $2.27 | $2.31 | $2.25 | $2.29 | $2.14 | 566,667 |
2021-02-12 | $2.11 | $2.34 | $2.08 | $2.21 | $2.07 | 899,094 |
2021-02-11 | $2.09 | $2.19 | $2.06 | $2.12 | $1.98 | 726,324 |
2021-02-10 | $2.04 | $2.15 | $2.02 | $2.14 | $2.00 | 699,072 |
2021-02-09 | $2.10 | $2.10 | $2.03 | $2.05 | $1.92 | 178,223 |
2021-02-08 | $2.09 | $2.10 | $2.06 | $2.10 | $1.97 | 257,114 |
2021-02-05 | $2.10 | $2.10 | $2.02 | $2.04 | $1.91 | 204,224 |
2021-02-04 | $2.12 | $2.16 | $2.04 | $2.09 | $1.96 | 189,786 |
2021-02-03 | $2.02 | $2.18 | $2.00 | $2.16 | $1.98 | 469,146 |
2021-02-02 | $2.01 | $2.03 | $1.99 | $2.02 | $1.86 | 143,359 |
2021-02-01 | $2.03 | $2.05 | $1.95 | $2.01 | $1.85 | 138,792 |
2021-01-29 | $2.10 | $2.10 | $1.98 | $2.01 | $1.85 | 205,028 |
2021-01-28 | $2.00 | $2.15 | $1.98 | $2.09 | $1.92 | 482,151 |
2021-01-27 | $2.05 | $2.05 | $1.98 | $2.00 | $1.84 | 176,678 |
2021-01-26 | $2.02 | $2.06 | $2.00 | $2.04 | $1.87 | 200,487 |
2021-01-25 | $2.04 | $2.08 | $2.00 | $2.03 | $1.86 | 270,771 |
2021-01-22 | $2.00 | $2.05 | $1.98 | $2.04 | $1.87 | 169,865 |
2021-01-21 | $2.02 | $2.04 | $1.96 | $2.02 | $1.86 | 151,544 |
2021-01-20 | $2.10 | $2.13 | $2.02 | $2.03 | $1.86 | 276,026 |
2021-01-19 | $2.01 | $2.10 | $1.97 | $2.07 | $1.90 | 800,022 |
2021-01-15 | $2.00 | $2.02 | $1.97 | $2.02 | $1.86 | 142,268 |
2021-01-14 | $2.02 | $2.02 | $2.01 | $2.02 | $1.86 | 204,798 |
2021-01-13 | $2.01 | $2.02 | $2.00 | $2.01 | $1.85 | 117,525 |
2021-01-12 | $2.00 | $2.02 | $1.97 | $2.02 | $1.86 | 287,383 |
2021-01-11 | $2.09 | $2.09 | $1.99 | $2.01 | $1.85 | 258,556 |
2021-01-08 | $2.15 | $2.15 | $2.06 | $2.08 | $1.91 | 95,832 |
2021-01-07 | $2.07 | $2.12 | $2.05 | $2.10 | $1.93 | 176,911 |
2021-01-06 | $2.05 | $2.10 | $2.01 | $2.05 | $1.88 | 364,337 |
2021-01-05 | $2.02 | $2.14 | $2.02 | $2.04 | $1.87 | 473,617 |
2021-01-04 | $1.99 | $2.03 | $1.97 | $2.01 | $1.85 | 188,703 |
2020-12-31 | $1.96 | $1.99 | $1.95 | $1.99 | $1.83 | 95,714 |
2020-12-30 | $2.09 | $2.10 | $1.97 | $1.99 | $1.83 | 245,416 |
2020-12-29 | $1.99 | $2.13 | $1.96 | $2.06 | $1.89 | 289,808 |
2020-12-28 | $2.06 | $2.09 | $1.95 | $2.02 | $1.86 | 323,815 |
2020-12-24 | $2.13 | $2.16 | $2.05 | $2.10 | $1.93 | 192,404 |
2020-12-23 | $2.12 | $2.19 | $2.09 | $2.18 | $2.00 | 399,405 |
2020-12-22 | $2.14 | $2.20 | $2.02 | $2.11 | $1.94 | 516,656 |
2020-12-21 | $1.90 | $2.20 | $1.86 | $2.19 | $2.01 | 3,848,108 |
2020-12-18 | $1.80 | $1.82 | $1.79 | $1.80 | $1.65 | 90,271 |
2020-12-17 | $1.82 | $1.83 | $1.79 | $1.80 | $1.65 | 146,575 |
2020-12-16 | $1.79 | $1.81 | $1.76 | $1.81 | $1.66 | 115,117 |
2020-12-15 | $1.74 | $1.78 | $1.70 | $1.76 | $1.62 | 144,915 |
2020-12-14 | $1.81 | $1.81 | $1.70 | $1.75 | $1.61 | 136,501 |
2020-12-11 | $1.81 | $1.83 | $1.75 | $1.80 | $1.65 | 112,052 |
2020-12-10 | $1.83 | $1.83 | $1.79 | $1.81 | $1.66 | 122,457 |
2020-12-09 | $1.81 | $1.82 | $1.79 | $1.81 | $1.66 | 66,910 |
2020-12-08 | $1.80 | $1.82 | $1.77 | $1.79 | $1.64 | 194,544 |
2020-12-07 | $1.81 | $1.83 | $1.75 | $1.80 | $1.65 | 217,702 |
2020-12-04 | $1.77 | $1.80 | $1.74 | $1.79 | $1.64 | 265,684 |
2020-12-03 | $1.71 | $1.77 | $1.71 | $1.75 | $1.61 | 219,628 |
2020-12-02 | $1.71 | $1.75 | $1.67 | $1.69 | $1.55 | 174,443 |
2020-12-01 | $1.74 | $1.75 | $1.68 | $1.74 | $1.60 | 136,815 |
2020-11-30 | $1.66 | $1.71 | $1.60 | $1.69 | $1.55 | 198,612 |
2020-11-27 | $1.74 | $1.80 | $1.69 | $1.70 | $1.56 | 199,415 |
2020-11-25 | $1.62 | $1.73 | $1.58 | $1.69 | $1.55 | 225,428 |
2020-11-24 | $1.62 | $1.64 | $1.56 | $1.61 | $1.48 | 260,368 |
2020-11-23 | $1.64 | $1.65 | $1.61 | $1.62 | $1.49 | 132,301 |
2020-11-20 | $1.64 | $1.64 | $1.60 | $1.63 | $1.50 | 44,346 |
2020-11-19 | $1.62 | $1.64 | $1.57 | $1.61 | $1.48 | 133,333 |
2020-11-18 | $1.64 | $1.64 | $1.59 | $1.60 | $1.47 | 106,538 |
2020-11-17 | $1.63 | $1.63 | $1.57 | $1.60 | $1.47 | 145,654 |
2020-11-16 | $1.64 | $1.65 | $1.57 | $1.64 | $1.51 | 183,325 |
2020-11-13 | $1.52 | $1.60 | $1.48 | $1.58 | $1.45 | 314,693 |
2020-11-12 | $1.48 | $1.53 | $1.48 | $1.48 | $1.36 | 66,259 |
2020-11-11 | $1.50 | $1.53 | $1.48 | $1.53 | $1.41 | 158,044 |
2020-11-10 | $1.54 | $1.55 | $1.44 | $1.49 | $1.37 | 87,914 |
2020-11-09 | $1.47 | $1.55 | $1.45 | $1.51 | $1.39 | 443,717 |
2020-11-06 | $1.46 | $1.48 | $1.38 | $1.45 | $1.33 | 184,707 |
2020-11-05 | $1.42 | $1.56 | $1.40 | $1.50 | $1.38 | 883,554 |
2020-11-04 | $1.37 | $1.40 | $1.34 | $1.34 | $1.23 | 1,073,926 |
2020-11-03 | $1.35 | $1.40 | $1.34 | $1.39 | $1.28 | 60,710 |
2020-11-02 | $1.40 | $1.40 | $1.34 | $1.37 | $1.26 | 53,396 |
2020-10-30 | $1.38 | $1.39 | $1.34 | $1.39 | $1.24 | 26,153 |
2020-10-29 | $1.36 | $1.38 | $1.34 | $1.37 | $1.22 | 36,303 |
2020-10-28 | $1.36 | $1.36 | $1.33 | $1.35 | $1.21 | 49,180 |
2020-10-27 | $1.36 | $1.39 | $1.36 | $1.38 | $1.23 | 96,553 |
2020-10-26 | $1.41 | $1.41 | $1.34 | $1.37 | $1.22 | 40,626 |
2020-10-23 | $1.35 | $1.42 | $1.34 | $1.42 | $1.27 | 53,173 |
2020-10-22 | $1.35 | $1.39 | $1.34 | $1.39 | $1.24 | 60,918 |
2020-10-21 | $1.34 | $1.37 | $1.34 | $1.35 | $1.21 | 36,758 |
2020-10-20 | $1.34 | $1.37 | $1.32 | $1.36 | $1.21 | 59,192 |
2020-10-19 | $1.37 | $1.37 | $1.32 | $1.35 | $1.21 | 30,458 |
2020-10-16 | $1.36 | $1.40 | $1.32 | $1.37 | $1.22 | 114,662 |
2020-10-15 | $1.33 | $1.40 | $1.31 | $1.35 | $1.21 | 80,509 |
2020-10-14 | $1.35 | $1.39 | $1.33 | $1.34 | $1.20 | 119,252 |
2020-10-13 | $1.40 | $1.40 | $1.31 | $1.35 | $1.21 | 224,275 |
2020-10-12 | $1.40 | $1.44 | $1.37 | $1.38 | $1.23 | 187,672 |
2020-10-09 | $1.55 | $1.55 | $1.40 | $1.44 | $1.29 | 213,428 |
2020-10-08 | $1.48 | $1.55 | $1.43 | $1.53 | $1.37 | 115,034 |
2020-10-07 | $1.47 | $1.47 | $1.43 | $1.46 | $1.30 | 75,321 |
2020-10-06 | $1.44 | $1.48 | $1.37 | $1.42 | $1.27 | 103,040 |
2020-10-05 | $1.44 | $1.49 | $1.42 | $1.45 | $1.29 | 106,378 |
2020-10-02 | $1.39 | $1.51 | $1.39 | $1.44 | $1.29 | 109,710 |
2020-10-01 | $1.52 | $1.61 | $1.20 | $1.39 | $1.24 | 504,282 |
2020-09-30 | $1.57 | $1.58 | $1.46 | $1.54 | $1.37 | 286,990 |
2020-09-29 | $1.46 | $1.65 | $1.46 | $1.59 | $1.42 | 735,279 |
2020-09-28 | $1.47 | $1.50 | $1.45 | $1.47 | $1.31 | 92,710 |
2020-09-25 | $1.45 | $1.48 | $1.42 | $1.48 | $1.32 | 129,270 |
2020-09-24 | $1.42 | $1.48 | $1.40 | $1.43 | $1.28 | 78,525 |
2020-09-23 | $1.45 | $1.46 | $1.41 | $1.43 | $1.28 | 32,916 |
2020-09-22 | $1.46 | $1.48 | $1.43 | $1.43 | $1.28 | 99,523 |
2020-09-21 | $1.45 | $1.49 | $1.45 | $1.45 | $1.29 | 37,811 |
2020-09-18 | $1.50 | $1.54 | $1.46 | $1.51 | $1.35 | 159,774 |
2020-09-17 | $1.50 | $1.51 | $1.48 | $1.50 | $1.34 | 55,577 |
2020-09-16 | $1.50 | $1.52 | $1.42 | $1.51 | $1.35 | 73,939 |
2020-09-15 | $1.45 | $1.50 | $1.45 | $1.48 | $1.32 | 114,326 |
2020-09-14 | $1.40 | $1.48 | $1.40 | $1.46 | $1.30 | 50,815 |
2020-09-11 | $1.41 | $1.43 | $1.37 | $1.40 | $1.25 | 67,402 |
2020-09-10 | $1.45 | $1.49 | $1.39 | $1.42 | $1.27 | 169,728 |
2020-09-09 | $1.50 | $1.50 | $1.44 | $1.45 | $1.29 | 60,580 |
2020-09-08 | $1.50 | $1.50 | $1.44 | $1.47 | $1.31 | 28,966 |
2020-09-04 | $1.50 | $1.55 | $1.41 | $1.54 | $1.37 | 128,087 |
2020-09-03 | $1.47 | $1.50 | $1.46 | $1.49 | $1.33 | 302,078 |
2020-09-02 | $1.49 | $1.49 | $1.46 | $1.47 | $1.31 | 109,630 |
2020-09-01 | $1.46 | $1.51 | $1.46 | $1.50 | $1.34 | 55,858 |
2020-08-31 | $1.51 | $1.51 | $1.49 | $1.49 | $1.33 | 22,769 |
2020-08-28 | $1.50 | $1.53 | $1.49 | $1.51 | $1.35 | 35,596 |
2020-08-27 | $1.49 | $1.51 | $1.47 | $1.51 | $1.35 | 32,036 |
2020-08-26 | $1.51 | $1.54 | $1.47 | $1.49 | $1.33 | 36,816 |
2020-08-25 | $1.49 | $1.50 | $1.45 | $1.50 | $1.34 | 61,769 |
2020-08-24 | $1.59 | $1.59 | $1.29 | $1.48 | $1.32 | 502,213 |
2020-08-21 | $1.58 | $1.61 | $1.56 | $1.58 | $1.41 | 64,338 |
2020-08-20 | $1.63 | $1.65 | $1.56 | $1.59 | $1.42 | 100,666 |
2020-08-19 | $1.62 | $1.65 | $1.60 | $1.64 | $1.46 | 77,839 |
2020-08-18 | $1.64 | $1.67 | $1.57 | $1.61 | $1.44 | 171,609 |
2020-08-17 | $1.55 | $1.65 | $1.54 | $1.63 | $1.45 | 340,618 |
2020-08-14 | $1.56 | $1.63 | $1.50 | $1.54 | $1.37 | 311,592 |
2020-08-13 | $1.58 | $1.64 | $1.53 | $1.53 | $1.37 | 287,807 |
2020-08-12 | $1.70 | $1.70 | $1.60 | $1.60 | $1.43 | 175,375 |
2020-08-11 | $1.60 | $1.71 | $1.60 | $1.69 | $1.51 | 396,924 |
2020-08-10 | $1.49 | $1.79 | $1.48 | $1.60 | $1.43 | 702,366 |
2020-08-07 | $1.44 | $1.44 | $1.40 | $1.43 | $1.28 | 66,982 |
2020-08-06 | $1.42 | $1.44 | $1.40 | $1.43 | $1.28 | 86,755 |
2020-08-05 | $1.42 | $1.45 | $1.40 | $1.42 | $1.27 | 52,888 |
2020-08-04 | $1.42 | $1.45 | $1.40 | $1.42 | $1.27 | 63,338 |
2020-08-03 | $1.41 | $1.42 | $1.40 | $1.42 | $1.27 | 51,350 |
2020-07-31 | $1.43 | $1.43 | $1.40 | $1.43 | $1.24 | 45,232 |
2020-07-30 | $1.45 | $1.45 | $1.38 | $1.41 | $1.22 | 26,509 |
2020-07-29 | $1.39 | $1.47 | $1.38 | $1.40 | $1.22 | 95,965 |
2020-07-28 | $1.41 | $1.41 | $1.39 | $1.40 | $1.22 | 138,484 |
2020-07-27 | $1.41 | $1.43 | $1.39 | $1.41 | $1.22 | 41,701 |
2020-07-24 | $1.39 | $1.43 | $1.39 | $1.40 | $1.22 | 33,308 |
2020-07-23 | $1.39 | $1.43 | $1.39 | $1.41 | $1.22 | 34,478 |
2020-07-22 | $1.41 | $1.44 | $1.39 | $1.41 | $1.22 | 60,073 |
2020-07-21 | $1.45 | $1.45 | $1.38 | $1.42 | $1.23 | 51,824 |
2020-07-20 | $1.46 | $1.46 | $1.42 | $1.44 | $1.25 | 54,351 |
2020-07-17 | $1.42 | $1.45 | $1.41 | $1.44 | $1.25 | 53,713 |
2020-07-16 | $1.39 | $1.42 | $1.38 | $1.41 | $1.22 | 57,077 |
2020-07-15 | $1.48 | $1.48 | $1.40 | $1.42 | $1.23 | 508,920 |
2020-07-14 | $1.43 | $1.48 | $1.38 | $1.46 | $1.27 | 98,998 |
2020-07-13 | $1.45 | $1.49 | $1.42 | $1.46 | $1.27 | 295,942 |
2020-07-10 | $1.41 | $1.45 | $1.38 | $1.45 | $1.26 | 77,894 |
2020-07-09 | $1.44 | $1.45 | $1.41 | $1.42 | $1.23 | 17,943 |
2020-07-08 | $1.41 | $1.45 | $1.39 | $1.45 | $1.26 | 117,223 |
2020-07-07 | $1.40 | $1.49 | $1.38 | $1.43 | $1.24 | 141,160 |
2020-07-06 | $1.41 | $1.46 | $1.40 | $1.44 | $1.25 | 446,005 |
2020-07-02 | $1.39 | $1.42 | $1.38 | $1.41 | $1.22 | 102,755 |
2020-07-01 | $1.39 | $1.39 | $1.36 | $1.39 | $1.21 | 171,447 |
2020-06-30 | $1.40 | $1.40 | $1.35 | $1.40 | $1.22 | 167,011 |
2020-06-29 | $1.30 | $1.40 | $1.30 | $1.37 | $1.19 | 152,960 |
2020-06-26 | $1.35 | $1.36 | $1.28 | $1.29 | $1.12 | 248,945 |
2020-06-25 | $1.40 | $1.41 | $1.35 | $1.36 | $1.18 | 43,599 |
2020-06-24 | $1.45 | $1.45 | $1.34 | $1.40 | $1.22 | 267,340 |
2020-06-23 | $1.43 | $1.48 | $1.37 | $1.44 | $1.25 | 252,328 |
2020-06-22 | $1.41 | $1.47 | $1.37 | $1.43 | $1.24 | 71,180 |
2020-06-19 | $1.43 | $1.44 | $1.40 | $1.44 | $1.25 | 36,019 |
2020-06-18 | $1.41 | $1.45 | $1.41 | $1.42 | $1.23 | 34,896 |
2020-06-17 | $1.48 | $1.48 | $1.41 | $1.41 | $1.22 | 90,387 |
2020-06-16 | $1.45 | $1.49 | $1.42 | $1.47 | $1.28 | 312,404 |
2020-06-15 | $1.38 | $1.41 | $1.30 | $1.40 | $1.22 | 31,200 |
2020-06-12 | $1.36 | $1.40 | $1.35 | $1.38 | $1.20 | 155,279 |
2020-06-11 | $1.40 | $1.41 | $1.35 | $1.38 | $1.20 | 305,437 |
2020-06-10 | $1.38 | $1.45 | $1.35 | $1.42 | $1.23 | 98,161 |
2020-06-09 | $1.43 | $1.45 | $1.37 | $1.40 | $1.22 | 134,152 |
2020-06-08 | $1.40 | $1.42 | $1.37 | $1.42 | $1.23 | 131,731 |
2020-06-05 | $1.40 | $1.45 | $1.35 | $1.38 | $1.20 | 607,535 |
2020-06-04 | $1.41 | $1.41 | $1.37 | $1.40 | $1.22 | 229,763 |
2020-06-03 | $1.42 | $1.42 | $1.37 | $1.39 | $1.21 | 77,318 |
2020-06-02 | $1.39 | $1.42 | $1.34 | $1.40 | $1.22 | 75,850 |
2020-06-01 | $1.38 | $1.40 | $1.34 | $1.38 | $1.20 | 125,903 |
2020-05-29 | $1.39 | $1.40 | $1.36 | $1.39 | $1.21 | 62,789 |
2020-05-28 | $1.36 | $1.40 | $1.36 | $1.37 | $1.19 | 43,716 |
2020-05-27 | $1.39 | $1.40 | $1.36 | $1.37 | $1.19 | 60,879 |
2020-05-26 | $1.40 | $1.40 | $1.35 | $1.39 | $1.21 | 67,695 |
2020-05-22 | $1.34 | $1.45 | $1.32 | $1.35 | $1.17 | 46,829 |
2020-05-21 | $1.35 | $1.37 | $1.32 | $1.36 | $1.18 | 107,871 |
2020-05-20 | $1.34 | $1.39 | $1.34 | $1.35 | $1.17 | 61,463 |
2020-05-19 | $1.38 | $1.42 | $1.33 | $1.35 | $1.17 | 146,666 |
2020-05-18 | $1.43 | $1.49 | $1.36 | $1.41 | $1.22 | 223,373 |
2020-05-15 | $1.40 | $1.48 | $1.39 | $1.40 | $1.22 | 231,576 |
2020-05-14 | $1.38 | $1.40 | $1.28 | $1.38 | $1.20 | 121,116 |
2020-05-13 | $1.37 | $1.44 | $1.36 | $1.40 | $1.22 | 186,002 |
2020-05-12 | $1.46 | $1.51 | $1.39 | $1.39 | $1.21 | 165,137 |
2020-05-11 | $1.52 | $1.55 | $1.42 | $1.45 | $1.26 | 134,699 |
2020-05-08 | $1.49 | $1.55 | $1.46 | $1.52 | $1.32 | 310,447 |
2020-05-07 | $1.42 | $1.55 | $1.38 | $1.45 | $1.26 | 189,169 |
2020-05-06 | $1.38 | $1.42 | $1.35 | $1.42 | $1.23 | 157,285 |
2020-05-05 | $1.31 | $1.41 | $1.31 | $1.40 | $1.22 | 176,614 |
2020-05-04 | $1.30 | $1.37 | $1.27 | $1.33 | $1.15 | 286,438 |
2020-05-01 | $1.44 | $1.46 | $1.34 | $1.38 | $1.20 | 339,189 |
2020-04-30 | $1.49 | $1.53 | $1.45 | $1.47 | $1.24 | 260,417 |
2020-04-29 | $1.45 | $1.49 | $1.44 | $1.48 | $1.25 | 302,610 |
2020-04-28 | $1.50 | $1.50 | $1.43 | $1.45 | $1.22 | 411,016 |
2020-04-27 | $1.42 | $1.49 | $1.42 | $1.45 | $1.22 | 364,165 |
2020-04-24 | $1.45 | $1.50 | $1.36 | $1.42 | $1.20 | 392,593 |
2020-04-23 | $1.33 | $1.44 | $1.30 | $1.41 | $1.19 | 593,521 |
2020-04-22 | $1.20 | $1.32 | $1.20 | $1.30 | $1.10 | 607,430 |
2020-04-21 | $1.20 | $1.21 | $1.15 | $1.20 | $1.01 | 317,675 |
2020-04-20 | $1.08 | $1.20 | $1.07 | $1.20 | $1.01 | 472,109 |
2020-04-17 | $1.00 | $1.10 | $0.99 | $1.09 | $0.92 | 640,441 |
2020-04-16 | $1.00 | $1.00 | $0.95 | $0.99 | $0.84 | 31,740 |
2020-04-15 | $0.94 | $1.00 | $0.94 | $0.97 | $0.82 | 97,247 |
2020-04-14 | $0.98 | $0.99 | $0.94 | $0.98 | $0.83 | 112,753 |
2020-04-13 | $0.98 | $1.03 | $0.97 | $0.99 | $0.84 | 63,919 |
2020-04-09 | $0.94 | $1.04 | $0.94 | $0.98 | $0.83 | 251,501 |
2020-04-08 | $0.91 | $0.93 | $0.90 | $0.93 | $0.78 | 34,325 |
2020-04-07 | $0.85 | $0.92 | $0.85 | $0.88 | $0.75 | 112,035 |
2020-04-06 | $0.89 | $0.89 | $0.85 | $0.87 | $0.73 | 51,828 |
2020-04-03 | $0.89 | $0.89 | $0.85 | $0.86 | $0.73 | 55,430 |
2020-04-02 | $0.92 | $0.92 | $0.83 | $0.87 | $0.73 | 77,435 |
2020-04-01 | $0.92 | $0.92 | $0.89 | $0.91 | $0.77 | 34,863 |
2020-03-31 | $0.95 | $0.95 | $0.85 | $0.88 | $0.74 | 72,277 |
2020-03-30 | $0.83 | $0.99 | $0.82 | $0.95 | $0.80 | 190,803 |
2020-03-27 | $0.90 | $0.90 | $0.80 | $0.80 | $0.67 | 103,401 |
2020-03-26 | $0.90 | $0.90 | $0.82 | $0.85 | $0.72 | 252,590 |
2020-03-25 | $0.71 | $0.73 | $0.66 | $0.72 | $0.61 | 221,956 |
2020-03-24 | $0.70 | $0.71 | $0.64 | $0.67 | $0.57 | 75,373 |
2020-03-23 | $0.74 | $0.74 | $0.61 | $0.65 | $0.55 | 98,326 |
2020-03-20 | $0.68 | $0.71 | $0.65 | $0.71 | $0.60 | 531,676 |
2020-03-19 | $0.54 | $0.65 | $0.54 | $0.65 | $0.55 | 198,528 |
2020-03-18 | $0.71 | $0.71 | $0.53 | $0.55 | $0.46 | 150,682 |
2020-03-17 | $0.73 | $0.80 | $0.60 | $0.65 | $0.55 | 627,457 |
2020-03-16 | $0.71 | $0.79 | $0.68 | $0.68 | $0.57 | 125,940 |
2020-03-13 | $0.76 | $0.80 | $0.70 | $0.72 | $0.61 | 197,089 |
2020-03-12 | $0.80 | $0.82 | $0.68 | $0.69 | $0.58 | 222,659 |
2020-03-11 | $0.89 | $0.90 | $0.83 | $0.86 | $0.73 | 127,716 |
2020-03-10 | $0.98 | $1.00 | $0.80 | $0.90 | $0.76 | 321,099 |
2020-03-09 | $1.00 | $1.01 | $0.92 | $0.93 | $0.78 | 167,509 |
2020-03-06 | $1.02 | $1.04 | $0.99 | $1.01 | $0.85 | 141,937 |
2020-03-05 | $1.08 | $1.08 | $1.02 | $1.03 | $0.87 | 118,783 |
2020-03-04 | $1.10 | $1.10 | $1.07 | $1.08 | $0.91 | 55,907 |
2020-03-03 | $1.12 | $1.12 | $1.07 | $1.10 | $0.93 | 32,062 |
2020-03-02 | $1.03 | $1.12 | $1.02 | $1.08 | $0.91 | 201,778 |
2020-02-28 | $1.04 | $1.08 | $1.00 | $1.07 | $0.90 | 224,498 |
2020-02-27 | $1.04 | $1.07 | $0.99 | $1.04 | $0.88 | 226,192 |
2020-02-26 | $1.08 | $1.10 | $1.06 | $1.09 | $0.92 | 342,385 |
2020-02-25 | $1.11 | $1.13 | $1.07 | $1.09 | $0.92 | 169,597 |
2020-02-24 | $1.11 | $1.14 | $1.10 | $1.11 | $0.94 | 71,663 |
2020-02-21 | $1.16 | $1.16 | $1.12 | $1.13 | $0.95 | 93,362 |
2020-02-20 | $1.17 | $1.18 | $1.15 | $1.15 | $0.97 | 98,909 |
2020-02-19 | $1.16 | $1.19 | $1.15 | $1.16 | $0.98 | 151,309 |
2020-02-18 | $1.14 | $1.17 | $1.13 | $1.17 | $0.99 | 227,440 |
2020-02-14 | $1.13 | $1.15 | $1.12 | $1.14 | $0.96 | 78,017 |
2020-02-13 | $1.12 | $1.14 | $1.11 | $1.12 | $0.94 | 32,827 |
2020-02-12 | $1.14 | $1.14 | $1.11 | $1.14 | $0.96 | 41,322 |
2020-02-11 | $1.11 | $1.13 | $1.11 | $1.12 | $0.94 | 30,693 |
2020-02-10 | $1.15 | $1.15 | $1.11 | $1.12 | $0.94 | 60,528 |
2020-02-07 | $1.16 | $1.16 | $1.14 | $1.15 | $0.97 | 32,451 |
2020-02-06 | $1.16 | $1.17 | $1.13 | $1.16 | $0.98 | 212,549 |
2020-02-05 | $1.12 | $1.17 | $1.11 | $1.16 | $0.98 | 265,987 |
2020-02-04 | $1.14 | $1.14 | $1.11 | $1.11 | $0.94 | 130,388 |
2020-02-03 | $1.19 | $1.19 | $1.13 | $1.14 | $0.96 | 124,756 |
2020-01-31 | $1.19 | $1.19 | $1.14 | $1.16 | $0.95 | 282,228 |
2020-01-30 | $1.19 | $1.20 | $1.17 | $1.19 | $0.97 | 81,654 |
2020-01-29 | $1.16 | $1.18 | $1.15 | $1.17 | $0.95 | 51,821 |
2020-01-28 | $1.17 | $1.17 | $1.16 | $1.16 | $0.95 | 30,113 |
2020-01-27 | $1.20 | $1.20 | $1.15 | $1.17 | $0.95 | 111,326 |
2020-01-24 | $1.18 | $1.19 | $1.16 | $1.18 | $0.96 | 42,554 |
2020-01-23 | $1.19 | $1.19 | $1.16 | $1.18 | $0.96 | 92,791 |
2020-01-22 | $1.18 | $1.19 | $1.17 | $1.18 | $0.96 | 44,582 |
2020-01-21 | $1.17 | $1.21 | $1.15 | $1.16 | $0.95 | 156,610 |
2020-01-17 | $1.21 | $1.21 | $1.17 | $1.18 | $0.96 | 120,332 |
2020-01-16 | $1.20 | $1.21 | $1.18 | $1.20 | $0.98 | 181,644 |
2020-01-15 | $1.21 | $1.21 | $1.19 | $1.20 | $0.98 | 70,294 |
2020-01-14 | $1.19 | $1.20 | $1.18 | $1.19 | $0.97 | 78,180 |
2020-01-13 | $1.17 | $1.21 | $1.17 | $1.18 | $0.96 | 71,334 |
2020-01-10 | $1.19 | $1.24 | $1.18 | $1.19 | $0.97 | 79,950 |
2020-01-09 | $1.20 | $1.21 | $1.19 | $1.19 | $0.97 | 81,445 |
2020-01-08 | $1.19 | $1.21 | $1.17 | $1.21 | $0.99 | 179,275 |
2020-01-07 | $1.19 | $1.20 | $1.17 | $1.20 | $0.98 | 74,644 |
2020-01-06 | $1.18 | $1.19 | $1.16 | $1.19 | $0.97 | 95,048 |
2020-01-03 | $1.18 | $1.18 | $1.16 | $1.16 | $0.95 | 52,589 |
2020-01-02 | $1.19 | $1.20 | $1.14 | $1.18 | $0.96 | 49,217 |
2019-12-31 | $1.17 | $1.22 | $1.12 | $1.13 | $0.92 | 166,062 |
2019-12-30 | $1.22 | $1.24 | $1.16 | $1.17 | $0.95 | 161,592 |
2019-12-27 | $1.19 | $1.21 | $1.17 | $1.20 | $0.98 | 101,901 |
2019-12-26 | $1.15 | $1.20 | $1.15 | $1.19 | $0.97 | 108,031 |
2019-12-24 | $1.16 | $1.18 | $1.14 | $1.15 | $0.94 | 65,339 |
2019-12-23 | $1.15 | $1.18 | $1.14 | $1.17 | $0.95 | 170,453 |
2019-12-20 | $1.15 | $1.17 | $1.11 | $1.16 | $0.95 | 214,401 |
2019-12-19 | $1.08 | $1.16 | $1.08 | $1.16 | $0.95 | 232,432 |
2019-12-18 | $1.07 | $1.09 | $1.07 | $1.08 | $0.88 | 200,597 |
2019-12-17 | $1.07 | $1.09 | $1.07 | $1.08 | $0.88 | 126,978 |
2019-12-16 | $1.10 | $1.11 | $1.06 | $1.07 | $0.87 | 303,409 |
2019-12-13 | $1.08 | $1.12 | $1.08 | $1.10 | $0.90 | 319,910 |
2019-12-12 | $1.09 | $1.10 | $1.08 | $1.10 | $0.90 | 230,001 |
2019-12-11 | $1.08 | $1.10 | $1.08 | $1.08 | $0.88 | 103,642 |
2019-12-10 | $1.08 | $1.10 | $1.08 | $1.10 | $0.90 | 79,604 |
2019-12-09 | $1.08 | $1.10 | $1.07 | $1.10 | $0.90 | 113,055 |
2019-12-06 | $1.07 | $1.09 | $1.06 | $1.09 | $0.89 | 78,046 |
2019-12-05 | $1.07 | $1.09 | $1.06 | $1.07 | $0.87 | 120,149 |
2019-12-04 | $1.07 | $1.10 | $1.07 | $1.07 | $0.87 | 456,172 |
2019-12-03 | $1.08 | $1.08 | $1.07 | $1.07 | $0.87 | 129,949 |
2019-12-02 | $1.08 | $1.09 | $1.07 | $1.07 | $0.87 | 194,707 |
2019-11-29 | $1.07 | $1.09 | $1.07 | $1.07 | $0.87 | 59,754 |
2019-11-27 | $1.08 | $1.08 | $1.07 | $1.07 | $0.87 | 73,313 |
2019-11-26 | $1.09 | $1.09 | $1.06 | $1.07 | $0.87 | 197,726 |
2019-11-25 | $1.09 | $1.09 | $1.07 | $1.09 | $0.89 | 154,412 |
2019-11-22 | $1.10 | $1.11 | $1.06 | $1.08 | $0.88 | 218,404 |
2019-11-21 | $1.08 | $1.09 | $1.07 | $1.09 | $0.89 | 170,398 |
2019-11-20 | $1.09 | $1.11 | $1.07 | $1.09 | $0.89 | 407,338 |
2019-11-19 | $1.11 | $1.12 | $1.10 | $1.10 | $0.90 | 277,723 |
2019-11-18 | $1.14 | $1.14 | $1.11 | $1.12 | $0.91 | 235,549 |
2019-11-15 | $1.12 | $1.16 | $1.12 | $1.14 | $0.93 | 161,217 |
2019-11-14 | $1.14 | $1.14 | $1.11 | $1.13 | $0.92 | 145,514 |
2019-11-13 | $1.13 | $1.14 | $1.11 | $1.14 | $0.93 | 196,424 |
2019-11-12 | $1.15 | $1.16 | $1.11 | $1.12 | $0.91 | 187,319 |
2019-11-11 | $1.14 | $1.18 | $1.12 | $1.16 | $0.95 | 124,450 |
2019-11-08 | $1.19 | $1.19 | $1.15 | $1.18 | $0.96 | 658,432 |
2019-11-07 | $1.22 | $1.23 | $1.14 | $1.16 | $0.95 | 645,377 |
2019-11-06 | $1.15 | $1.15 | $1.13 | $1.14 | $0.93 | 133,855 |
2019-11-05 | $1.16 | $1.16 | $1.14 | $1.14 | $0.93 | 44,560 |
2019-11-04 | $1.17 | $1.17 | $1.14 | $1.15 | $0.94 | 117,253 |
2019-11-01 | $1.16 | $1.19 | $1.15 | $1.17 | $0.95 | 171,631 |
2019-10-31 | $1.18 | $1.20 | $1.17 | $1.19 | $0.94 | 94,467 |
2019-10-30 | $1.18 | $1.18 | $1.17 | $1.18 | $0.93 | 42,621 |
2019-10-29 | $1.20 | $1.20 | $1.17 | $1.17 | $0.92 | 98,630 |
2019-10-28 | $1.17 | $1.20 | $1.17 | $1.20 | $0.95 | 131,444 |
2019-10-25 | $1.18 | $1.19 | $1.16 | $1.16 | $0.91 | 86,236 |
2019-10-24 | $1.16 | $1.18 | $1.15 | $1.17 | $0.92 | 87,471 |
2019-10-23 | $1.15 | $1.17 | $1.15 | $1.15 | $0.91 | 59,510 |
2019-10-22 | $1.15 | $1.17 | $1.15 | $1.15 | $0.91 | 52,098 |
2019-10-21 | $1.14 | $1.17 | $1.14 | $1.16 | $0.91 | 78,607 |
2019-10-18 | $1.13 | $1.15 | $1.12 | $1.14 | $0.90 | 59,888 |
2019-10-17 | $1.14 | $1.15 | $1.13 | $1.14 | $0.90 | 59,117 |
2019-10-16 | $1.17 | $1.17 | $1.14 | $1.14 | $0.90 | 33,640 |
2019-10-15 | $1.16 | $1.17 | $1.14 | $1.16 | $0.91 | 36,225 |
2019-10-14 | $1.17 | $1.17 | $1.13 | $1.15 | $0.91 | 68,730 |
2019-10-11 | $1.12 | $1.15 | $1.12 | $1.15 | $0.91 | 104,979 |
2019-10-10 | $1.13 | $1.14 | $1.11 | $1.12 | $0.88 | 80,810 |
2019-10-09 | $1.11 | $1.12 | $1.10 | $1.11 | $0.87 | 142,213 |
2019-10-08 | $1.13 | $1.15 | $1.11 | $1.11 | $0.87 | 137,659 |
2019-10-07 | $1.14 | $1.16 | $1.12 | $1.13 | $0.89 | 70,146 |
2019-10-04 | $1.14 | $1.17 | $1.13 | $1.13 | $0.89 | 83,661 |
2019-10-03 | $1.14 | $1.14 | $1.12 | $1.13 | $0.89 | 27,193 |
2019-10-02 | $1.12 | $1.15 | $1.10 | $1.15 | $0.91 | 117,392 |
2019-10-01 | $1.12 | $1.13 | $1.12 | $1.12 | $0.88 | 54,555 |
2019-09-30 | $1.11 | $1.13 | $1.11 | $1.12 | $0.88 | 126,160 |
2019-09-27 | $1.13 | $1.13 | $1.11 | $1.12 | $0.88 | 53,850 |
2019-09-26 | $1.13 | $1.13 | $1.12 | $1.12 | $0.88 | 24,772 |
2019-09-25 | $1.13 | $1.14 | $1.12 | $1.13 | $0.89 | 26,191 |
2019-09-24 | $1.13 | $1.14 | $1.12 | $1.13 | $0.89 | 77,678 |
2019-09-23 | $1.14 | $1.14 | $1.12 | $1.13 | $0.89 | 145,697 |
2019-09-20 | $1.13 | $1.16 | $1.12 | $1.15 | $0.91 | 203,134 |
2019-09-19 | $1.14 | $1.14 | $1.12 | $1.13 | $0.89 | 169,750 |
2019-09-18 | $1.16 | $1.16 | $1.13 | $1.14 | $0.90 | 180,519 |
2019-09-17 | $1.19 | $1.19 | $1.15 | $1.15 | $0.91 | 85,248 |
2019-09-16 | $1.20 | $1.23 | $1.15 | $1.18 | $0.93 | 402,844 |
2019-09-13 | $1.19 | $1.20 | $1.12 | $1.17 | $0.92 | 284,144 |
2019-09-12 | $1.24 | $1.25 | $1.19 | $1.19 | $0.94 | 269,404 |
2019-09-11 | $1.33 | $1.33 | $1.21 | $1.25 | $0.99 | 459,801 |
2019-09-10 | $1.30 | $1.34 | $1.27 | $1.32 | $1.04 | 172,900 |
2019-09-09 | $1.28 | $1.31 | $1.28 | $1.30 | $1.02 | 73,325 |
2019-09-06 | $1.29 | $1.31 | $1.29 | $1.31 | $1.03 | 54,013 |
2019-09-05 | $1.26 | $1.33 | $1.25 | $1.30 | $1.02 | 156,150 |
2019-09-04 | $1.25 | $1.27 | $1.23 | $1.27 | $1.00 | 110,443 |
2019-09-03 | $1.23 | $1.25 | $1.23 | $1.24 | $0.98 | 22,481 |
2019-08-30 | $1.24 | $1.25 | $1.23 | $1.25 | $0.99 | 99,330 |
2019-08-29 | $1.25 | $1.26 | $1.22 | $1.24 | $0.97 | 155,655 |
2019-08-28 | $1.24 | $1.25 | $1.23 | $1.25 | $0.99 | 153,416 |
2019-08-27 | $1.25 | $1.26 | $1.25 | $1.25 | $0.99 | 105,682 |
2019-08-26 | $1.28 | $1.28 | $1.25 | $1.27 | $1.00 | 69,610 |
2019-08-23 | $1.27 | $1.29 | $1.25 | $1.28 | $1.01 | 173,501 |
2019-08-22 | $1.29 | $1.31 | $1.26 | $1.27 | $1.00 | 163,308 |
2019-08-21 | $1.27 | $1.35 | $1.26 | $1.31 | $1.03 | 429,106 |
2019-08-20 | $1.26 | $1.27 | $1.26 | $1.26 | $0.99 | 33,453 |
2019-08-19 | $1.27 | $1.27 | $1.26 | $1.26 | $0.99 | 83,552 |
2019-08-16 | $1.26 | $1.27 | $1.25 | $1.26 | $1.00 | 56,102 |
2019-08-15 | $1.26 | $1.29 | $1.26 | $1.26 | $0.99 | 151,703 |
2019-08-14 | $1.26 | $1.27 | $1.25 | $1.26 | $0.99 | 160,814 |
2019-08-13 | $1.30 | $1.30 | $1.27 | $1.27 | $1.00 | 59,584 |
2019-08-12 | $1.28 | $1.32 | $1.27 | $1.28 | $1.01 | 91,139 |
2019-08-09 | $1.29 | $1.31 | $1.27 | $1.30 | $1.02 | 175,098 |
2019-08-08 | $1.32 | $1.32 | $1.26 | $1.27 | $1.00 | 156,439 |
2019-08-07 | $1.31 | $1.32 | $1.26 | $1.27 | $1.00 | 230,869 |
2019-08-06 | $1.34 | $1.36 | $1.29 | $1.32 | $1.04 | 293,567 |
2019-08-05 | $1.29 | $1.34 | $1.23 | $1.34 | $1.06 | 349,709 |
2019-08-02 | $1.23 | $1.26 | $1.21 | $1.26 | $0.99 | 104,153 |
2019-08-01 | $1.30 | $1.32 | $1.16 | $1.23 | $0.97 | 258,196 |
2019-07-31 | $1.33 | $1.37 | $1.32 | $1.35 | $1.03 | 215,331 |
2019-07-30 | $1.32 | $1.35 | $1.31 | $1.33 | $1.02 | 75,052 |
2019-07-29 | $1.30 | $1.32 | $1.30 | $1.31 | $1.00 | 75,621 |
2019-07-26 | $1.33 | $1.33 | $1.27 | $1.27 | $0.97 | 122,589 |
2019-07-25 | $1.34 | $1.38 | $1.29 | $1.32 | $1.01 | 65,523 |
2019-07-24 | $1.34 | $1.34 | $1.31 | $1.33 | $1.02 | 43,564 |
2019-07-23 | $1.32 | $1.33 | $1.29 | $1.30 | $0.99 | 57,946 |
2019-07-22 | $1.32 | $1.32 | $1.27 | $1.32 | $1.01 | 123,225 |
2019-07-19 | $1.28 | $1.42 | $1.27 | $1.32 | $1.01 | 94,974 |
2019-07-18 | $1.35 | $1.36 | $1.16 | $1.24 | $0.95 | 388,202 |
2019-07-17 | $1.40 | $1.42 | $1.35 | $1.35 | $1.03 | 116,677 |
2019-07-16 | $1.46 | $1.47 | $1.40 | $1.42 | $1.08 | 178,289 |
2019-07-15 | $1.45 | $1.51 | $1.42 | $1.46 | $1.11 | 283,539 |
2019-07-12 | $1.44 | $1.54 | $1.41 | $1.42 | $1.08 | 361,071 |
2019-07-11 | $1.35 | $1.40 | $1.33 | $1.40 | $1.07 | 214,318 |
2019-07-10 | $1.30 | $1.33 | $1.30 | $1.31 | $1.00 | 121,746 |
2019-07-09 | $1.34 | $1.35 | $1.28 | $1.30 | $0.99 | 140,074 |
2019-07-08 | $1.37 | $1.50 | $1.29 | $1.37 | $1.05 | 372,962 |
2019-07-05 | $1.29 | $1.34 | $1.27 | $1.33 | $1.02 | 414,095 |
2019-07-03 | $1.18 | $1.27 | $1.18 | $1.24 | $0.95 | 283,665 |
2019-07-02 | $1.16 | $1.17 | $1.14 | $1.17 | $0.89 | 88,643 |
2019-07-01 | $1.17 | $1.17 | $1.15 | $1.16 | $0.89 | 64,200 |
2019-06-28 | $1.16 | $1.17 | $1.15 | $1.16 | $0.89 | 81,820 |
2019-06-27 | $1.13 | $1.15 | $1.12 | $1.15 | $0.88 | 56,729 |
2019-06-26 | $1.14 | $1.16 | $1.11 | $1.12 | $0.85 | 93,734 |
2019-06-25 | $1.14 | $1.15 | $1.11 | $1.14 | $0.87 | 67,608 |
2019-06-24 | $1.13 | $1.15 | $1.10 | $1.12 | $0.85 | 62,640 |
2019-06-21 | $1.10 | $1.15 | $1.10 | $1.12 | $0.85 | 90,126 |
2019-06-20 | $1.09 | $1.12 | $1.08 | $1.10 | $0.84 | 103,236 |
2019-06-19 | $1.07 | $1.10 | $1.07 | $1.09 | $0.83 | 63,989 |
2019-06-18 | $1.08 | $1.10 | $1.06 | $1.07 | $0.82 | 72,104 |
2019-06-17 | $1.05 | $1.10 | $1.05 | $1.07 | $0.82 | 72,011 |
2019-06-14 | $1.07 | $1.11 | $1.05 | $1.08 | $0.82 | 101,939 |
2019-06-13 | $1.08 | $1.09 | $1.04 | $1.07 | $0.82 | 158,907 |
2019-06-12 | $1.09 | $1.09 | $1.07 | $1.08 | $0.82 | 38,554 |
2019-06-11 | $1.11 | $1.12 | $1.05 | $1.10 | $0.84 | 208,501 |
2019-06-10 | $1.13 | $1.13 | $1.09 | $1.12 | $0.85 | 103,221 |
2019-06-07 | $1.10 | $1.14 | $1.10 | $1.11 | $0.85 | 92,420 |
2019-06-06 | $1.16 | $1.16 | $1.08 | $1.11 | $0.85 | 138,889 |
2019-06-05 | $1.08 | $1.16 | $1.08 | $1.16 | $0.89 | 143,574 |
2019-06-04 | $1.06 | $1.08 | $1.01 | $1.08 | $0.82 | 112,331 |
2019-06-03 | $1.08 | $1.10 | $1.05 | $1.05 | $0.80 | 114,760 |
2019-05-31 | $1.06 | $1.09 | $1.04 | $1.08 | $0.82 | 69,584 |
2019-05-30 | $1.08 | $1.09 | $1.04 | $1.06 | $0.81 | 156,790 |
2019-05-29 | $1.09 | $1.11 | $1.08 | $1.11 | $0.85 | 83,150 |
2019-05-28 | $1.09 | $1.12 | $1.09 | $1.10 | $0.84 | 70,114 |
2019-05-24 | $1.10 | $1.13 | $1.10 | $1.10 | $0.84 | 52,421 |
2019-05-23 | $1.10 | $1.12 | $1.09 | $1.10 | $0.84 | 134,174 |
2019-05-22 | $1.14 | $1.15 | $1.09 | $1.11 | $0.85 | 371,161 |
2019-05-21 | $1.14 | $1.15 | $1.12 | $1.13 | $0.86 | 83,342 |
2019-05-20 | $1.13 | $1.15 | $1.12 | $1.13 | $0.86 | 90,063 |
2019-05-17 | $1.14 | $1.16 | $1.13 | $1.13 | $0.86 | 100,585 |
2019-05-16 | $1.16 | $1.17 | $1.12 | $1.15 | $0.88 | 86,732 |
2019-05-15 | $1.19 | $1.19 | $1.15 | $1.15 | $0.88 | 140,044 |
2019-05-14 | $1.17 | $1.19 | $1.15 | $1.19 | $0.91 | 118,397 |
2019-05-13 | $1.17 | $1.17 | $1.13 | $1.15 | $0.88 | 91,397 |
2019-05-10 | $1.16 | $1.18 | $1.14 | $1.18 | $0.90 | 98,363 |
2019-05-09 | $1.20 | $1.20 | $1.13 | $1.16 | $0.89 | 165,250 |
2019-05-08 | $1.13 | $1.14 | $1.10 | $1.11 | $0.85 | 125,736 |
2019-05-07 | $1.13 | $1.13 | $1.11 | $1.13 | $0.86 | 126,316 |
2019-05-06 | $1.12 | $1.13 | $1.10 | $1.12 | $0.85 | 73,690 |
2019-05-03 | $1.11 | $1.13 | $1.10 | $1.11 | $0.85 | 109,921 |
2019-05-02 | $1.21 | $1.21 | $1.09 | $1.12 | $0.85 | 215,707 |
2019-05-01 | $1.21 | $1.24 | $1.20 | $1.22 | $0.90 | 201,986 |
2019-04-30 | $1.22 | $1.26 | $1.20 | $1.20 | $0.88 | 204,812 |
2019-04-29 | $1.20 | $1.24 | $1.19 | $1.21 | $0.89 | 305,110 |
2019-04-26 | $1.17 | $1.20 | $1.16 | $1.20 | $0.88 | 163,688 |
2019-04-25 | $1.18 | $1.20 | $1.15 | $1.16 | $0.85 | 275,188 |
2019-04-24 | $1.19 | $1.20 | $1.17 | $1.19 | $0.88 | 147,265 |
2019-04-23 | $1.14 | $1.20 | $1.11 | $1.19 | $0.88 | 366,735 |
2019-04-22 | $1.10 | $1.17 | $1.09 | $1.14 | $0.84 | 218,366 |
2019-04-18 | $1.11 | $1.12 | $1.05 | $1.08 | $0.80 | 155,218 |
2019-04-17 | $1.17 | $1.17 | $1.07 | $1.10 | $0.81 | 214,343 |
2019-04-16 | $1.25 | $1.25 | $1.15 | $1.16 | $0.85 | 346,362 |
2019-04-15 | $1.23 | $1.25 | $1.12 | $1.23 | $0.91 | 460,946 |
2019-04-12 | $1.12 | $1.22 | $1.10 | $1.20 | $0.88 | 471,127 |
2019-04-11 | $1.04 | $1.17 | $1.03 | $1.11 | $0.82 | 514,259 |
2019-04-10 | $1.03 | $1.04 | $1.02 | $1.03 | $0.76 | 148,112 |
2019-04-09 | $1.03 | $1.04 | $1.02 | $1.03 | $0.76 | 100,488 |
2019-04-08 | $1.04 | $1.04 | $1.02 | $1.04 | $0.77 | 193,976 |
2019-04-05 | $1.04 | $1.04 | $1.01 | $1.04 | $0.77 | 236,603 |
2019-04-04 | $1.05 | $1.05 | $1.03 | $1.04 | $0.77 | 109,454 |
2019-04-03 | $1.04 | $1.05 | $1.01 | $1.02 | $0.75 | 284,442 |
2019-04-02 | $1.06 | $1.06 | $1.02 | $1.04 | $0.77 | 279,399 |
2019-04-01 | $1.04 | $1.06 | $1.02 | $1.05 | $0.77 | 261,807 |
2019-03-29 | $1.06 | $1.07 | $1.02 | $1.03 | $0.76 | 348,300 |
2019-03-28 | $1.08 | $1.09 | $1.03 | $1.06 | $0.78 | 698,488 |
2019-03-27 | $1.04 | $1.08 | $1.02 | $1.07 | $0.79 | 524,002 |
2019-03-26 | $1.03 | $1.05 | $1.02 | $1.03 | $0.76 | 253,909 |
2019-03-25 | $1.06 | $1.07 | $1.00 | $1.03 | $0.76 | 525,738 |
2019-03-22 | $1.10 | $1.10 | $1.03 | $1.06 | $0.78 | 705,282 |
2019-03-21 | $1.04 | $1.10 | $1.04 | $1.06 | $0.78 | 272,232 |
2019-03-20 | $1.09 | $1.09 | $1.02 | $1.04 | $0.77 | 453,231 |
2019-03-19 | $1.10 | $1.14 | $1.06 | $1.08 | $0.80 | 359,955 |
2019-03-18 | $1.07 | $1.11 | $1.06 | $1.08 | $0.80 | 260,572 |
2019-03-15 | $1.11 | $1.11 | $1.04 | $1.06 | $0.78 | 698,444 |
2019-03-14 | $1.14 | $1.14 | $1.09 | $1.11 | $0.82 | 937,980 |
2019-03-13 | $1.15 | $1.18 | $1.07 | $1.09 | $0.80 | 551,500 |
2019-03-12 | $1.20 | $1.21 | $1.13 | $1.16 | $0.85 | 442,163 |
2019-03-11 | $1.17 | $1.18 | $1.11 | $1.13 | $0.83 | 406,495 |
2019-03-08 | $1.12 | $1.19 | $1.11 | $1.14 | $0.84 | 304,959 |
2019-03-07 | $1.24 | $1.24 | $1.12 | $1.14 | $0.84 | 531,375 |
2019-03-06 | $1.22 | $1.23 | $1.17 | $1.19 | $0.88 | 203,990 |
2019-03-05 | $1.24 | $1.25 | $1.20 | $1.23 | $0.91 | 138,110 |
2019-03-04 | $1.21 | $1.25 | $1.17 | $1.23 | $0.91 | 354,210 |
2019-03-01 | $1.25 | $1.25 | $1.11 | $1.18 | $0.87 | 1,182,237 |
2019-02-28 | $1.51 | $1.51 | $1.30 | $1.33 | $0.98 | 744,642 |
2019-02-27 | $1.65 | $1.68 | $1.51 | $1.52 | $1.12 | 536,760 |
2019-02-26 | $1.93 | $1.94 | $1.50 | $1.52 | $1.12 | 1,352,101 |
2019-02-25 | $1.95 | $2.00 | $1.94 | $1.98 | $1.46 | 113,066 |
2019-02-22 | $1.97 | $1.98 | $1.89 | $1.93 | $1.42 | 226,611 |
2019-02-21 | $2.00 | $2.00 | $1.94 | $1.98 | $1.46 | 96,898 |
2019-02-20 | $1.94 | $2.00 | $1.94 | $1.99 | $1.47 | 135,237 |
2019-02-19 | $1.94 | $1.99 | $1.91 | $1.94 | $1.43 | 267,280 |
2019-02-15 | $1.99 | $2.00 | $1.93 | $1.94 | $1.43 | 187,743 |
2019-02-14 | $1.98 | $1.99 | $1.94 | $1.95 | $1.44 | 180,239 |
2019-02-13 | $1.92 | $1.98 | $1.92 | $1.94 | $1.43 | 122,537 |
2019-02-12 | $1.97 | $2.00 | $1.87 | $1.92 | $1.42 | 149,198 |
2019-02-11 | $2.00 | $2.02 | $1.90 | $1.92 | $1.42 | 178,327 |
2019-02-08 | $2.02 | $2.03 | $1.99 | $2.00 | $1.47 | 108,585 |
2019-02-07 | $2.15 | $2.15 | $2.00 | $2.02 | $1.49 | 172,090 |
2019-02-06 | $2.13 | $2.16 | $2.09 | $2.14 | $1.58 | 74,137 |
2019-02-05 | $2.11 | $2.15 | $2.05 | $2.11 | $1.56 | 135,470 |
2019-02-04 | $2.22 | $2.25 | $2.06 | $2.11 | $1.56 | 189,854 |
2019-02-01 | $2.30 | $2.31 | $2.15 | $2.21 | $1.63 | 215,831 |
2019-01-31 | $2.35 | $2.40 | $2.28 | $2.31 | $1.64 | 659,015 |
2019-01-30 | $2.15 | $2.25 | $2.11 | $2.23 | $1.59 | 449,962 |
2019-01-29 | $2.05 | $2.12 | $2.04 | $2.10 | $1.49 | 266,267 |
2019-01-28 | $1.92 | $2.05 | $1.85 | $2.02 | $1.44 | 285,039 |
2019-01-25 | $1.88 | $1.94 | $1.82 | $1.93 | $1.37 | 170,047 |
2019-01-24 | $1.77 | $1.85 | $1.75 | $1.84 | $1.31 | 71,763 |
2019-01-23 | $1.80 | $1.84 | $1.76 | $1.76 | $1.25 | 94,837 |
2019-01-22 | $1.82 | $1.82 | $1.72 | $1.80 | $1.28 | 140,624 |
2019-01-18 | $1.76 | $1.87 | $1.74 | $1.79 | $1.27 | 153,677 |
2019-01-17 | $1.76 | $1.77 | $1.73 | $1.76 | $1.25 | 83,180 |
2019-01-16 | $1.75 | $1.80 | $1.72 | $1.75 | $1.24 | 255,997 |
2019-01-15 | $1.69 | $1.79 | $1.69 | $1.76 | $1.25 | 132,183 |
2019-01-14 | $1.71 | $1.73 | $1.61 | $1.70 | $1.21 | 152,864 |
2019-01-11 | $1.50 | $1.72 | $1.49 | $1.69 | $1.20 | 312,752 |
2019-01-10 | $1.46 | $1.56 | $1.46 | $1.50 | $1.07 | 233,709 |
2019-01-09 | $1.47 | $1.51 | $1.42 | $1.47 | $1.05 | 237,716 |
2019-01-08 | $1.46 | $1.52 | $1.42 | $1.45 | $1.03 | 419,187 |
2019-01-07 | $1.51 | $1.52 | $1.43 | $1.45 | $1.03 | 290,201 |
2019-01-04 | $1.42 | $1.52 | $1.41 | $1.48 | $1.05 | 258,052 |
2019-01-03 | $1.41 | $1.46 | $1.36 | $1.40 | $1.00 | 152,951 |
2019-01-02 | $1.15 | $1.47 | $1.15 | $1.38 | $0.98 | 283,412 |
2018-12-31 | $1.19 | $1.19 | $1.10 | $1.15 | $0.82 | 946,201 |
2018-12-28 | $1.16 | $1.21 | $1.13 | $1.16 | $0.83 | 504,592 |
2018-12-27 | $1.12 | $1.21 | $1.12 | $1.15 | $0.82 | 255,135 |
2018-12-26 | $1.18 | $1.18 | $1.06 | $1.15 | $0.82 | 880,229 |
2018-12-24 | $1.15 | $1.22 | $1.09 | $1.11 | $0.79 | 356,123 |
2018-12-21 | $1.29 | $1.31 | $1.17 | $1.17 | $0.83 | 523,991 |
2018-12-20 | $1.31 | $1.34 | $1.27 | $1.28 | $0.91 | 430,303 |
2018-12-19 | $1.31 | $1.48 | $1.27 | $1.27 | $0.90 | 527,920 |
2018-12-18 | $1.47 | $1.48 | $1.26 | $1.35 | $0.96 | 496,966 |
2018-12-17 | $1.59 | $1.62 | $1.45 | $1.45 | $1.03 | 159,817 |
2018-12-14 | $1.61 | $1.64 | $1.58 | $1.60 | $1.14 | 132,328 |
2018-12-13 | $1.64 | $1.68 | $1.60 | $1.60 | $1.14 | 159,709 |
2018-12-12 | $1.66 | $1.71 | $1.64 | $1.65 | $1.17 | 171,944 |
2018-12-11 | $1.60 | $1.68 | $1.60 | $1.64 | $1.17 | 197,908 |
2018-12-10 | $1.66 | $1.71 | $1.60 | $1.61 | $1.15 | 91,069 |
2018-12-07 | $1.63 | $1.71 | $1.60 | $1.65 | $1.17 | 131,207 |
2018-12-06 | $1.69 | $1.71 | $1.60 | $1.63 | $1.16 | 271,553 |
2018-12-04 | $1.75 | $1.75 | $1.65 | $1.71 | $1.22 | 229,988 |
2018-12-03 | $1.73 | $1.75 | $1.72 | $1.73 | $1.23 | 156,757 |
2018-11-30 | $1.76 | $1.76 | $1.68 | $1.71 | $1.22 | 302,870 |
2018-11-29 | $1.78 | $1.84 | $1.75 | $1.75 | $1.24 | 92,174 |
2018-11-28 | $1.79 | $1.86 | $1.78 | $1.78 | $1.27 | 167,950 |
2018-11-27 | $1.86 | $1.90 | $1.79 | $1.82 | $1.29 | 107,133 |
2018-11-26 | $1.83 | $1.97 | $1.83 | $1.86 | $1.32 | 227,049 |
2018-11-23 | $1.82 | $1.85 | $1.82 | $1.85 | $1.32 | 52,215 |
2018-11-21 | $1.83 | $1.86 | $1.78 | $1.83 | $1.30 | 833,981 |
2018-11-20 | $1.92 | $1.96 | $1.81 | $1.81 | $1.29 | 317,337 |
2018-11-19 | $1.99 | $1.99 | $1.93 | $1.94 | $1.38 | 184,032 |
2018-11-16 | $2.00 | $2.01 | $1.97 | $1.99 | $1.42 | 137,536 |
2018-11-15 | $2.00 | $2.04 | $1.98 | $2.00 | $1.42 | 326,043 |
2018-11-14 | $2.02 | $2.04 | $1.97 | $1.99 | $1.42 | 174,354 |
2018-11-13 | $1.99 | $2.03 | $1.98 | $2.00 | $1.42 | 85,463 |
2018-11-12 | $2.06 | $2.09 | $1.96 | $1.98 | $1.41 | 180,025 |
2018-11-09 | $2.08 | $2.09 | $2.00 | $2.04 | $1.45 | 118,428 |
2018-11-08 | $2.10 | $2.15 | $2.07 | $2.10 | $1.49 | 147,491 |
2018-11-07 | $2.11 | $2.14 | $2.04 | $2.12 | $1.51 | 246,567 |
2018-11-06 | $2.10 | $2.14 | $2.05 | $2.05 | $1.46 | 479,894 |
2018-11-05 | $2.14 | $2.17 | $2.09 | $2.09 | $1.49 | 187,105 |
2018-11-02 | $2.20 | $2.20 | $2.11 | $2.13 | $1.52 | 124,040 |
2018-11-01 | $2.18 | $2.24 | $2.13 | $2.20 | $1.56 | 269,638 |
2018-10-31 | $2.27 | $2.27 | $2.19 | $2.24 | $1.54 | 283,645 |
2018-10-30 | $2.25 | $2.26 | $2.19 | $2.24 | $1.54 | 319,936 |
2018-10-29 | $2.09 | $2.23 | $2.09 | $2.20 | $1.51 | 296,804 |
2018-10-26 | $2.08 | $2.14 | $2.07 | $2.08 | $1.43 | 60,566 |
2018-10-25 | $2.08 | $2.15 | $2.03 | $2.08 | $1.43 | 120,521 |
2018-10-24 | $2.06 | $2.15 | $2.03 | $2.03 | $1.39 | 216,440 |
2018-10-23 | $2.08 | $2.09 | $1.95 | $2.05 | $1.41 | 211,674 |
2018-10-22 | $2.11 | $2.12 | $2.02 | $2.08 | $1.43 | 171,514 |
2018-10-19 | $2.13 | $2.14 | $2.11 | $2.11 | $1.45 | 263,107 |
2018-10-18 | $2.12 | $2.16 | $2.10 | $2.11 | $1.45 | 233,923 |
2018-10-17 | $2.18 | $2.19 | $2.12 | $2.12 | $1.45 | 91,578 |
2018-10-16 | $2.17 | $2.20 | $2.15 | $2.17 | $1.49 | 197,831 |
2018-10-15 | $2.13 | $2.14 | $2.11 | $2.14 | $1.47 | 63,151 |
2018-10-12 | $2.12 | $2.18 | $2.11 | $2.11 | $1.45 | 142,005 |
2018-10-11 | $2.11 | $2.19 | $2.10 | $2.16 | $1.48 | 71,453 |
2018-10-10 | $2.16 | $2.24 | $2.10 | $2.10 | $1.44 | 106,145 |
2018-10-09 | $2.32 | $2.37 | $2.16 | $2.19 | $1.50 | 114,248 |
2018-10-08 | $2.22 | $2.31 | $2.22 | $2.30 | $1.58 | 28,717 |
2018-10-05 | $2.28 | $2.28 | $2.20 | $2.21 | $1.52 | 107,252 |
2018-10-04 | $2.34 | $2.37 | $2.23 | $2.30 | $1.58 | 57,896 |
2018-10-03 | $2.35 | $2.40 | $2.25 | $2.33 | $1.60 | 80,619 |
2018-10-02 | $2.32 | $2.35 | $2.19 | $2.34 | $1.61 | 167,746 |
2018-10-01 | $2.16 | $2.32 | $2.14 | $2.32 | $1.59 | 256,776 |
2018-09-28 | $2.10 | $2.25 | $2.10 | $2.10 | $1.44 | 678,019 |
2018-09-27 | $2.10 | $2.15 | $2.10 | $2.13 | $1.46 | 304,684 |
2018-09-26 | $2.30 | $2.35 | $2.09 | $2.10 | $1.44 | 1,275,733 |
2018-09-25 | $2.40 | $2.40 | $2.30 | $2.30 | $1.58 | 555,422 |
2018-09-24 | $2.40 | $2.45 | $2.40 | $2.40 | $1.65 | 141,900 |
2018-09-21 | $2.45 | $2.45 | $2.35 | $2.40 | $1.65 | 192,089 |
2018-09-20 | $2.40 | $2.45 | $2.40 | $2.42 | $1.66 | 91,293 |
2018-09-19 | $2.45 | $2.50 | $2.40 | $2.40 | $1.65 | 91,309 |
2018-09-18 | $2.45 | $2.45 | $2.40 | $2.45 | $1.68 | 83,944 |
2018-09-17 | $2.50 | $2.50 | $2.40 | $2.40 | $1.65 | 50,980 |
2018-09-14 | $2.45 | $2.50 | $2.40 | $2.50 | $1.72 | 165,546 |
2018-09-13 | $2.40 | $2.50 | $2.40 | $2.45 | $1.68 | 112,066 |
2018-09-12 | $2.50 | $2.50 | $2.45 | $2.45 | $1.68 | 89,809 |
2018-09-11 | $2.45 | $2.50 | $2.41 | $2.50 | $1.72 | 153,627 |
2018-09-10 | $2.40 | $2.52 | $2.35 | $2.50 | $1.72 | 222,360 |
2018-09-07 | $2.35 | $2.45 | $2.35 | $2.38 | $1.63 | 273,736 |
2018-09-06 | $2.55 | $2.55 | $2.35 | $2.35 | $1.61 | 230,953 |
2018-09-05 | $2.40 | $2.55 | $2.40 | $2.50 | $1.72 | 108,138 |
2018-09-04 | $2.40 | $2.50 | $2.40 | $2.42 | $1.66 | 237,898 |
2018-08-31 | $2.55 | $2.60 | $2.45 | $2.45 | $1.68 | 151,859 |
2018-08-30 | $2.60 | $2.60 | $2.45 | $2.55 | $1.75 | 396,730 |
2018-08-29 | $2.60 | $2.65 | $2.55 | $2.55 | $1.75 | 210,023 |
2018-08-28 | $2.65 | $2.70 | $2.55 | $2.65 | $1.82 | 245,200 |
2018-08-27 | $2.60 | $2.70 | $2.55 | $2.60 | $1.78 | 324,903 |
2018-08-24 | $2.65 | $2.70 | $2.55 | $2.60 | $1.78 | 218,936 |
2018-08-23 | $2.70 | $2.75 | $2.60 | $2.63 | $1.81 | 328,284 |
2018-08-22 | $2.70 | $2.75 | $2.65 | $2.70 | $1.85 | 189,034 |
2018-08-21 | $2.55 | $2.70 | $2.55 | $2.70 | $1.85 | 572,093 |
2018-08-20 | $2.70 | $2.70 | $2.55 | $2.55 | $1.75 | 364,600 |
2018-08-17 | $2.65 | $2.70 | $2.60 | $2.65 | $1.82 | 557,968 |
2018-08-16 | $2.70 | $2.75 | $2.63 | $2.65 | $1.82 | 252,887 |
2018-08-15 | $2.85 | $2.85 | $2.70 | $2.75 | $1.89 | 170,722 |
2018-08-14 | $2.85 | $2.85 | $2.70 | $2.80 | $1.92 | 112,643 |
2018-08-13 | $2.85 | $2.90 | $2.75 | $2.80 | $1.92 | 147,551 |
2018-08-10 | $2.85 | $2.90 | $2.80 | $2.80 | $1.92 | 100,645 |
2018-08-09 | $3.00 | $3.00 | $2.79 | $2.90 | $1.99 | 209,178 |
2018-08-08 | $2.90 | $3.00 | $2.89 | $3.00 | $2.06 | 278,451 |
2018-08-07 | $2.80 | $2.95 | $2.78 | $2.88 | $1.98 | 184,307 |
2018-08-06 | $2.80 | $2.85 | $2.65 | $2.80 | $1.92 | 351,165 |
2018-08-03 | $2.75 | $2.85 | $2.75 | $2.80 | $1.92 | 101,385 |
2018-08-02 | $2.85 | $2.90 | $2.70 | $2.78 | $1.91 | 259,886 |
2018-08-01 | $3.00 | $3.00 | $2.90 | $2.95 | $1.97 | 124,331 |
2018-07-31 | $2.85 | $2.95 | $2.85 | $2.93 | $1.95 | 57,817 |
2018-07-30 | $2.85 | $2.85 | $2.76 | $2.85 | $1.90 | 193,915 |
2018-07-27 | $3.00 | $3.00 | $2.80 | $2.83 | $1.89 | 151,271 |
2018-07-26 | $3.00 | $3.00 | $2.90 | $2.98 | $1.99 | 112,814 |
2018-07-25 | $3.00 | $3.05 | $2.93 | $2.98 | $1.99 | 157,462 |
2018-07-24 | $2.75 | $3.00 | $2.75 | $2.98 | $1.99 | 211,987 |
2018-07-23 | $3.00 | $3.00 | $2.75 | $2.80 | $1.87 | 520,472 |
2018-07-20 | $2.95 | $3.05 | $2.90 | $2.93 | $1.95 | 405,835 |
2018-07-19 | $2.95 | $3.05 | $2.95 | $2.98 | $1.99 | 189,084 |
2018-07-18 | $3.15 | $3.20 | $2.95 | $2.95 | $1.97 | 342,929 |
2018-07-17 | $3.10 | $3.15 | $3.10 | $3.10 | $2.07 | 185,353 |
2018-07-16 | $3.25 | $3.30 | $3.10 | $3.10 | $2.07 | 302,729 |
2018-07-13 | $3.40 | $3.45 | $3.25 | $3.25 | $2.17 | 453,171 |
2018-07-12 | $3.35 | $3.40 | $3.35 | $3.38 | $2.25 | 121,508 |
2018-07-11 | $3.30 | $3.40 | $3.30 | $3.35 | $2.23 | 177,120 |
2018-07-10 | $3.40 | $3.40 | $3.30 | $3.35 | $2.23 | 380,773 |
2018-07-09 | $3.40 | $3.45 | $3.30 | $3.35 | $2.23 | 172,850 |
2018-07-06 | $3.45 | $3.45 | $3.30 | $3.35 | $2.23 | 98,412 |
2018-07-05 | $3.40 | $3.40 | $3.30 | $3.40 | $2.27 | 125,213 |
2018-07-03 | $3.40 | $3.40 | $3.30 | $3.35 | $2.23 | 32,871 |
2018-07-02 | $3.50 | $3.50 | $3.30 | $3.35 | $2.23 | 161,866 |
2018-06-29 | $3.30 | $3.43 | $3.25 | $3.40 | $2.27 | 161,705 |
2018-06-28 | $3.35 | $3.35 | $3.25 | $3.30 | $2.20 | 177,695 |
2018-06-27 | $3.45 | $3.52 | $3.30 | $3.33 | $2.22 | 273,687 |
2018-06-26 | $3.55 | $3.61 | $3.35 | $3.45 | $2.30 | 619,518 |
2018-06-25 | $3.50 | $3.60 | $3.40 | $3.55 | $2.37 | 261,918 |
2018-06-22 | $3.60 | $3.70 | $3.45 | $3.48 | $2.32 | 446,034 |
2018-06-21 | $3.65 | $3.69 | $3.55 | $3.58 | $2.39 | 168,768 |
2018-06-20 | $3.75 | $3.75 | $3.55 | $3.65 | $2.43 | 314,154 |
2018-06-19 | $3.75 | $3.78 | $3.70 | $3.73 | $2.49 | 42,868 |
2018-06-18 | $3.75 | $3.80 | $3.70 | $3.73 | $2.49 | 109,939 |
2018-06-15 | $3.70 | $3.80 | $3.65 | $3.70 | $2.47 | 181,109 |
2018-06-14 | $3.70 | $3.75 | $3.63 | $3.73 | $2.49 | 194,327 |
2018-06-13 | $3.75 | $3.75 | $3.50 | $3.70 | $2.47 | 190,929 |
2018-06-12 | $3.75 | $3.90 | $3.65 | $3.73 | $2.49 | 470,636 |
2018-06-11 | $3.55 | $3.80 | $3.55 | $3.75 | $2.50 | 285,385 |
2018-06-08 | $3.60 | $3.60 | $3.50 | $3.55 | $2.37 | 135,545 |
2018-06-07 | $3.80 | $3.80 | $3.55 | $3.55 | $2.37 | 232,022 |
2018-06-06 | $3.80 | $3.80 | $3.70 | $3.75 | $2.50 | 121,163 |
2018-06-05 | $3.80 | $3.80 | $3.70 | $3.80 | $2.54 | 142,408 |
2018-06-04 | $3.80 | $3.85 | $3.65 | $3.80 | $2.54 | 175,700 |
2018-06-01 | $3.70 | $3.85 | $3.60 | $3.80 | $2.54 | 183,886 |
2018-05-31 | $3.70 | $3.76 | $3.55 | $3.70 | $2.47 | 278,219 |
2018-05-30 | $3.80 | $3.80 | $3.60 | $3.68 | $2.45 | 457,057 |
2018-05-29 | $3.85 | $3.85 | $3.70 | $3.75 | $2.50 | 106,839 |
2018-05-25 | $3.80 | $3.90 | $3.70 | $3.80 | $2.54 | 268,459 |
2018-05-24 | $3.75 | $3.75 | $3.65 | $3.75 | $2.50 | 120,995 |
2018-05-23 | $3.80 | $3.80 | $3.68 | $3.75 | $2.50 | 103,091 |
2018-05-22 | $3.70 | $3.80 | $3.63 | $3.75 | $2.50 | 343,047 |
2018-05-21 | $3.55 | $3.65 | $3.55 | $3.63 | $2.42 | 218,543 |
2018-05-18 | $3.50 | $3.55 | $3.45 | $3.55 | $2.37 | 127,702 |
2018-05-17 | $3.50 | $3.50 | $3.40 | $3.50 | $2.33 | 225,585 |
2018-05-16 | $3.55 | $3.55 | $3.30 | $3.45 | $2.30 | 370,501 |
2018-05-15 | $3.70 | $3.74 | $3.40 | $3.45 | $2.30 | 467,965 |
2018-05-14 | $3.70 | $3.75 | $3.60 | $3.68 | $2.45 | 265,886 |
2018-05-11 | $4.00 | $4.00 | $3.65 | $3.68 | $2.45 | 438,385 |
2018-05-10 | $4.10 | $4.10 | $3.80 | $3.85 | $2.57 | 693,259 |
2018-05-09 | $4.40 | $4.50 | $4.30 | $4.50 | $3.00 | 42,977 |
2018-05-08 | $4.40 | $4.40 | $4.30 | $4.35 | $2.90 | 24,387 |
2018-05-07 | $4.40 | $4.50 | $4.30 | $4.35 | $2.90 | 49,881 |
2018-05-04 | $4.45 | $4.45 | $4.35 | $4.35 | $2.90 | 57,245 |
2018-05-03 | $4.65 | $4.65 | $4.30 | $4.43 | $2.96 | 70,912 |
2018-05-02 | $4.65 | $4.80 | $4.65 | $4.75 | $3.07 | 91,934 |
2018-05-01 | $4.65 | $4.65 | $4.50 | $4.55 | $2.94 | 74,433 |
2018-04-30 | $4.45 | $4.65 | $4.45 | $4.65 | $3.00 | 126,437 |
2018-04-27 | $4.40 | $4.55 | $4.40 | $4.40 | $2.84 | 277,712 |
2018-04-26 | $4.40 | $4.47 | $4.40 | $4.45 | $2.87 | 37,779 |
2018-04-25 | $4.40 | $4.50 | $4.35 | $4.45 | $2.87 | 23,807 |
2018-04-24 | $4.30 | $4.50 | $4.30 | $4.45 | $2.87 | 48,801 |
2018-04-23 | $4.45 | $4.50 | $4.30 | $4.30 | $2.78 | 48,800 |
2018-04-20 | $4.35 | $4.50 | $4.35 | $4.40 | $2.84 | 35,428 |
2018-04-19 | $4.50 | $4.58 | $4.30 | $4.35 | $2.81 | 82,017 |
2018-04-18 | $4.65 | $4.65 | $4.55 | $4.55 | $2.94 | 26,126 |
2018-04-17 | $4.55 | $4.65 | $4.51 | $4.65 | $3.00 | 45,299 |
2018-04-16 | $4.35 | $4.60 | $4.35 | $4.60 | $2.97 | 58,184 |
2018-04-13 | $4.30 | $4.45 | $4.30 | $4.40 | $2.84 | 28,737 |
2018-04-12 | $4.30 | $4.43 | $4.30 | $4.35 | $2.81 | 49,531 |
2018-04-11 | $4.40 | $4.45 | $4.30 | $4.35 | $2.81 | 81,894 |
2018-04-10 | $4.50 | $4.50 | $4.30 | $4.35 | $2.81 | 97,053 |
2018-04-09 | $4.55 | $4.55 | $4.50 | $4.50 | $2.91 | 20,580 |
2018-04-06 | $4.65 | $4.70 | $4.45 | $4.55 | $2.94 | 28,085 |
2018-04-05 | $4.45 | $4.85 | $4.40 | $4.60 | $2.97 | 98,498 |
2018-04-04 | $4.30 | $4.50 | $4.25 | $4.40 | $2.84 | 59,398 |
2018-04-03 | $4.35 | $4.40 | $4.25 | $4.30 | $2.78 | 32,180 |
2018-04-02 | $4.25 | $4.35 | $4.25 | $4.35 | $2.81 | 97,773 |
2018-03-29 | $4.18 | $4.30 | $4.15 | $4.25 | $2.75 | 104,274 |
2018-03-28 | $4.20 | $4.20 | $4.05 | $4.15 | $2.68 | 110,247 |
2018-03-27 | $4.20 | $4.30 | $4.15 | $4.15 | $2.68 | 68,983 |
2018-03-26 | $4.30 | $4.30 | $4.20 | $4.20 | $2.71 | 138,380 |
2018-03-23 | $4.45 | $4.45 | $4.28 | $4.35 | $2.81 | 88,568 |
2018-03-22 | $4.40 | $4.45 | $4.40 | $4.45 | $2.87 | 27,293 |
2018-03-21 | $4.45 | $4.45 | $4.35 | $4.45 | $2.87 | 56,507 |
2018-03-20 | $4.50 | $4.50 | $4.35 | $4.40 | $2.84 | 144,552 |
2018-03-19 | $4.55 | $4.60 | $4.45 | $4.50 | $2.91 | 82,411 |
2018-03-16 | $4.65 | $4.70 | $4.55 | $4.55 | $2.94 | 56,886 |
2018-03-15 | $4.75 | $4.75 | $4.55 | $4.60 | $2.97 | 111,358 |
2018-03-14 | $4.80 | $4.80 | $4.70 | $4.70 | $3.04 | 41,924 |
2018-03-13 | $4.75 | $4.75 | $4.70 | $4.75 | $3.07 | 68,864 |
2018-03-12 | $4.75 | $4.80 | $4.70 | $4.75 | $3.07 | 86,176 |
2018-03-09 | $4.75 | $4.80 | $4.75 | $4.80 | $3.10 | 48,927 |
2018-03-08 | $4.70 | $4.80 | $4.65 | $4.75 | $3.07 | 159,372 |
2018-03-07 | $4.75 | $4.80 | $4.70 | $4.70 | $3.04 | 83,773 |
2018-03-06 | $4.80 | $4.84 | $4.70 | $4.77 | $3.08 | 61,775 |
2018-03-05 | $4.80 | $4.85 | $4.75 | $4.75 | $3.07 | 60,153 |
2018-03-02 | $4.80 | $4.85 | $4.80 | $4.80 | $3.10 | 88,766 |
2018-03-01 | $5.00 | $5.00 | $4.80 | $4.86 | $3.14 | 105,528 |
2018-02-28 | $5.00 | $5.05 | $4.90 | $5.00 | $3.23 | 84,348 |
2018-02-27 | $4.95 | $5.15 | $4.90 | $5.00 | $3.23 | 75,638 |
2018-02-26 | $5.00 | $5.00 | $4.90 | $4.90 | $3.17 | 121,999 |
2018-02-23 | $5.05 | $5.05 | $4.95 | $5.00 | $3.23 | 86,737 |
2018-02-22 | $5.05 | $5.06 | $5.00 | $5.00 | $3.23 | 38,613 |
2018-02-21 | $5.10 | $5.12 | $5.00 | $5.05 | $3.26 | 27,464 |
2018-02-20 | $5.10 | $5.15 | $5.10 | $5.15 | $3.33 | 15,649 |
2018-02-16 | $5.15 | $5.15 | $5.10 | $5.10 | $3.29 | 16,481 |
2018-02-15 | $5.20 | $5.20 | $5.05 | $5.20 | $3.36 | 22,209 |
2018-02-14 | $5.10 | $5.25 | $5.05 | $5.10 | $3.29 | 44,775 |
2018-02-13 | $5.10 | $5.25 | $5.10 | $5.25 | $3.39 | 17,362 |
2018-02-12 | $5.10 | $5.15 | $5.05 | $5.15 | $3.33 | 21,685 |
2018-02-09 | $4.95 | $5.05 | $4.95 | $5.03 | $3.25 | 57,771 |
2018-02-08 | $5.15 | $5.15 | $4.95 | $4.95 | $3.20 | 36,700 |
2018-02-07 | $5.20 | $5.20 | $5.00 | $5.10 | $3.29 | 68,051 |
2018-02-06 | $5.10 | $5.15 | $5.00 | $5.13 | $3.31 | 109,876 |
2018-02-05 | $5.25 | $5.34 | $5.05 | $5.05 | $3.26 | 105,098 |
2018-02-02 | $5.50 | $5.50 | $5.25 | $5.35 | $3.46 | 57,976 |
2018-02-01 | $5.50 | $5.55 | $5.41 | $5.50 | $3.55 | 76,942 |
2018-01-31 | $5.50 | $5.55 | $5.40 | $5.45 | $3.43 | 84,299 |
2018-01-30 | $5.45 | $5.50 | $5.40 | $5.40 | $3.40 | 22,663 |
2018-01-29 | $5.40 | $5.58 | $5.40 | $5.50 | $3.46 | 192,430 |
2018-01-26 | $5.45 | $5.50 | $5.42 | $5.45 | $3.43 | 75,650 |
2018-01-25 | $5.60 | $5.60 | $5.35 | $5.45 | $3.43 | 100,035 |
2018-01-24 | $5.60 | $5.60 | $5.17 | $5.45 | $3.43 | 4,473,526 |
2018-01-23 | $5.35 | $5.60 | $5.35 | $5.60 | $3.52 | 66,362 |
2018-01-22 | $5.45 | $5.48 | $5.25 | $5.42 | $3.41 | 68,796 |
2018-01-19 | $5.45 | $5.48 | $5.30 | $5.43 | $3.42 | 70,354 |
2018-01-18 | $5.40 | $5.45 | $5.35 | $5.45 | $3.43 | 40,368 |
2018-01-17 | $5.25 | $5.40 | $5.20 | $5.40 | $3.40 | 58,945 |
2018-01-16 | $5.15 | $5.50 | $5.15 | $5.30 | $3.34 | 119,504 |
2018-01-12 | $5.12 | $5.25 | $5.08 | $5.23 | $3.29 | 68,277 |
2018-01-11 | $5.10 | $5.20 | $5.00 | $5.10 | $3.21 | 148,470 |
2018-01-10 | $5.27 | $5.27 | $5.05 | $5.05 | $3.18 | 165,318 |
2018-01-09 | $5.25 | $5.30 | $5.20 | $5.30 | $3.34 | 106,717 |
2018-01-08 | $5.25 | $5.30 | $5.20 | $5.20 | $3.27 | 84,093 |
2018-01-05 | $5.35 | $5.35 | $5.20 | $5.30 | $3.34 | 170,649 |
2018-01-04 | $5.30 | $5.35 | $5.25 | $5.30 | $3.34 | 28,100 |
2018-01-03 | $5.30 | $5.40 | $5.20 | $5.35 | $3.37 | 150,920 |
2018-01-02 | $5.10 | $5.35 | $5.10 | $5.25 | $3.30 | 109,882 |
2017-12-29 | $5.10 | $5.25 | $5.05 | $5.10 | $3.21 | 81,963 |
2017-12-28 | $5.05 | $5.25 | $5.05 | $5.15 | $3.24 | 72,529 |
2017-12-27 | $5.25 | $5.30 | $5.05 | $5.15 | $3.24 | 150,969 |
2017-12-26 | $5.20 | $5.40 | $5.15 | $5.25 | $3.30 | 69,252 |
2017-12-22 | $5.05 | $5.25 | $5.00 | $5.15 | $3.24 | 111,168 |
2017-12-21 | $4.85 | $5.18 | $4.85 | $5.08 | $3.20 | 94,048 |
2017-12-20 | $4.65 | $4.95 | $4.65 | $4.90 | $3.08 | 151,220 |
2017-12-19 | $4.90 | $4.90 | $4.80 | $4.85 | $3.05 | 103,979 |
2017-12-18 | $4.80 | $4.90 | $4.77 | $4.85 | $3.05 | 178,838 |
2017-12-15 | $4.95 | $4.98 | $4.72 | $4.75 | $2.99 | 187,285 |
2017-12-14 | $4.96 | $5.05 | $4.90 | $4.93 | $3.10 | 121,781 |
2017-12-13 | $5.00 | $5.10 | $4.90 | $4.90 | $3.08 | 175,996 |
2017-12-12 | $5.10 | $5.19 | $5.00 | $5.05 | $3.18 | 104,887 |
2017-12-11 | $5.10 | $5.20 | $5.01 | $5.20 | $3.27 | 122,929 |
2017-12-08 | $5.10 | $5.15 | $5.00 | $5.10 | $3.21 | 75,131 |
2017-12-07 | $5.05 | $5.20 | $5.00 | $5.05 | $3.18 | 227,020 |
2017-12-06 | $5.05 | $5.10 | $4.98 | $5.10 | $3.21 | 101,194 |
2017-12-05 | $5.05 | $5.20 | $4.86 | $5.05 | $3.18 | 254,237 |
2017-12-04 | $5.30 | $5.30 | $5.05 | $5.10 | $3.21 | 88,944 |
2017-12-01 | $5.35 | $5.43 | $5.20 | $5.30 | $3.34 | 79,036 |
2017-11-30 | $5.15 | $5.30 | $5.05 | $5.30 | $3.34 | 100,487 |
2017-11-29 | $5.10 | $5.25 | $5.05 | $5.20 | $3.27 | 50,822 |
2017-11-28 | $5.05 | $5.20 | $5.05 | $5.20 | $3.27 | 91,319 |
2017-11-27 | $5.20 | $5.20 | $5.05 | $5.08 | $3.19 | 85,834 |
2017-11-24 | $5.05 | $5.20 | $5.05 | $5.15 | $3.24 | 34,003 |
2017-11-22 | $5.20 | $5.25 | $5.05 | $5.15 | $3.24 | 50,594 |
2017-11-21 | $5.25 | $5.35 | $5.10 | $5.15 | $3.24 | 245,455 |
2017-11-20 | $5.45 | $5.45 | $5.25 | $5.25 | $3.30 | 103,236 |
2017-11-17 | $5.35 | $5.45 | $5.35 | $5.45 | $3.43 | 21,882 |
2017-11-16 | $5.35 | $5.40 | $5.30 | $5.38 | $3.38 | 25,685 |
2017-11-15 | $5.50 | $5.50 | $5.30 | $5.38 | $3.38 | 59,134 |
2017-11-14 | $5.55 | $5.55 | $5.30 | $5.35 | $3.37 | 60,861 |
2017-11-13 | $5.40 | $5.50 | $5.30 | $5.50 | $3.46 | 47,582 |
2017-11-10 | $5.65 | $5.70 | $5.40 | $5.45 | $3.43 | 108,587 |
2017-11-09 | $5.55 | $5.65 | $5.55 | $5.55 | $3.49 | 14,387 |
2017-11-08 | $5.70 | $5.73 | $5.55 | $5.55 | $3.49 | 44,102 |
2017-11-07 | $5.60 | $5.74 | $5.60 | $5.70 | $3.59 | 30,475 |
2017-11-06 | $5.65 | $5.75 | $5.60 | $5.70 | $3.59 | 43,266 |
2017-11-03 | $5.75 | $5.75 | $5.60 | $5.75 | $3.62 | 21,494 |
2017-11-02 | $5.75 | $5.75 | $5.60 | $5.70 | $3.59 | 52,437 |
2017-11-01 | $5.75 | $5.75 | $5.70 | $5.75 | $3.53 | 43,621 |
2017-10-31 | $5.80 | $5.80 | $5.60 | $5.75 | $3.53 | 41,906 |
2017-10-30 | $5.70 | $5.80 | $5.60 | $5.75 | $3.53 | 18,485 |
2017-10-27 | $5.65 | $5.75 | $5.60 | $5.64 | $3.46 | 45,134 |
2017-10-26 | $5.65 | $5.70 | $5.60 | $5.65 | $3.47 | 29,472 |
2017-10-25 | $5.80 | $5.80 | $5.60 | $5.65 | $3.47 | 28,112 |
2017-10-24 | $5.70 | $5.75 | $5.65 | $5.70 | $3.50 | 20,483 |
2017-10-23 | $5.80 | $5.80 | $5.65 | $5.75 | $3.53 | 9,445 |
2017-10-20 | $5.70 | $5.80 | $5.65 | $5.65 | $3.47 | 40,119 |
2017-10-19 | $5.75 | $5.78 | $5.70 | $5.70 | $3.50 | 21,662 |
2017-10-18 | $5.85 | $5.90 | $5.75 | $5.75 | $3.53 | 49,964 |
2017-10-17 | $5.90 | $5.95 | $5.80 | $5.93 | $3.64 | 26,146 |
2017-10-16 | $5.85 | $5.90 | $5.80 | $5.90 | $3.62 | 36,806 |
2017-10-13 | $5.85 | $5.89 | $5.75 | $5.75 | $3.53 | 25,560 |
2017-10-12 | $5.90 | $5.95 | $5.85 | $5.90 | $3.62 | 15,550 |
2017-10-11 | $5.95 | $5.95 | $5.90 | $5.90 | $3.62 | 6,477 |
2017-10-10 | $5.90 | $5.90 | $5.85 | $5.90 | $3.62 | 38,761 |
2017-10-09 | $5.95 | $5.95 | $5.85 | $5.85 | $3.59 | 50,734 |
2017-10-06 | $5.95 | $5.95 | $5.85 | $5.90 | $3.62 | 60,424 |
2017-10-05 | $5.90 | $5.95 | $5.85 | $5.93 | $3.64 | 27,540 |
2017-10-04 | $5.90 | $5.95 | $5.80 | $5.90 | $3.62 | 25,923 |
2017-10-03 | $5.90 | $5.90 | $5.75 | $5.85 | $3.59 | 19,049 |
2017-10-02 | $5.75 | $5.90 | $5.70 | $5.90 | $3.62 | 29,062 |
2017-09-29 | $5.70 | $5.75 | $5.70 | $5.70 | $3.50 | 12,774 |
2017-09-28 | $5.75 | $5.84 | $5.70 | $5.75 | $3.53 | 26,867 |
2017-09-27 | $5.80 | $5.90 | $5.75 | $5.75 | $3.53 | 17,043 |
2017-09-26 | $5.89 | $5.94 | $5.80 | $5.80 | $3.56 | 11,315 |
2017-09-25 | $5.85 | $5.90 | $5.80 | $5.85 | $3.59 | 11,665 |
2017-09-22 | $5.75 | $5.90 | $5.75 | $5.85 | $3.59 | 11,555 |
2017-09-21 | $5.80 | $5.85 | $5.75 | $5.75 | $3.53 | 15,916 |
2017-09-20 | $5.80 | $5.80 | $5.70 | $5.75 | $3.53 | 26,491 |
2017-09-19 | $5.75 | $5.84 | $5.75 | $5.75 | $3.53 | 13,860 |
2017-09-18 | $5.75 | $5.85 | $5.75 | $5.80 | $3.56 | 22,532 |
2017-09-15 | $5.92 | $5.92 | $5.75 | $5.75 | $3.53 | 39,158 |
2017-09-14 | $5.85 | $5.95 | $5.80 | $5.95 | $3.65 | 42,890 |
2017-09-13 | $5.75 | $5.90 | $5.75 | $5.85 | $3.59 | 39,085 |
2017-09-12 | $5.65 | $5.84 | $5.60 | $5.75 | $3.53 | 73,209 |
2017-09-11 | $5.85 | $5.85 | $5.55 | $5.65 | $3.47 | 127,470 |
2017-09-08 | $5.95 | $5.95 | $5.80 | $5.85 | $3.59 | 55,530 |
2017-09-07 | $5.95 | $6.05 | $5.90 | $5.90 | $3.62 | 70,865 |
2017-09-06 | $5.90 | $5.95 | $5.80 | $5.90 | $3.62 | 57,249 |
2017-09-05 | $5.85 | $5.90 | $5.70 | $5.80 | $3.56 | 52,380 |
2017-09-01 | $5.85 | $5.85 | $5.75 | $5.80 | $3.56 | 33,346 |
2017-08-31 | $5.71 | $5.80 | $5.70 | $5.75 | $3.53 | 35,897 |
2017-08-30 | $5.80 | $5.95 | $5.65 | $5.65 | $3.47 | 106,776 |
2017-08-29 | $5.65 | $5.95 | $5.65 | $5.75 | $3.53 | 100,795 |
2017-08-28 | $5.75 | $5.80 | $5.60 | $5.70 | $3.50 | 96,044 |
2017-08-25 | $5.60 | $5.90 | $5.60 | $5.85 | $3.59 | 53,214 |
2017-08-24 | $5.65 | $5.70 | $5.65 | $5.65 | $3.47 | 11,477 |
2017-08-23 | $5.60 | $5.70 | $5.60 | $5.60 | $3.44 | 38,578 |
2017-08-22 | $5.55 | $5.65 | $5.48 | $5.60 | $3.44 | 64,244 |
2017-08-21 | $5.50 | $5.55 | $5.40 | $5.55 | $3.41 | 39,350 |
2017-08-18 | $5.50 | $5.60 | $5.45 | $5.45 | $3.35 | 69,056 |
2017-08-17 | $5.40 | $5.53 | $5.40 | $5.50 | $3.38 | 51,297 |
2017-08-16 | $5.45 | $5.48 | $5.30 | $5.40 | $3.31 | 70,885 |
2017-08-15 | $5.45 | $5.70 | $5.40 | $5.40 | $3.31 | 117,757 |
2017-08-14 | $5.80 | $5.89 | $5.45 | $5.50 | $3.38 | 79,227 |
2017-08-11 | $5.65 | $5.65 | $5.45 | $5.65 | $3.47 | 129,294 |
2017-08-10 | $5.65 | $5.70 | $5.50 | $5.55 | $3.41 | 116,872 |
2017-08-09 | $5.75 | $5.80 | $5.60 | $5.65 | $3.47 | 24,789 |
2017-08-08 | $5.60 | $5.90 | $5.60 | $5.75 | $3.53 | 190,124 |
2017-08-07 | $5.75 | $5.85 | $5.70 | $5.80 | $3.56 | 139,753 |
2017-08-04 | $5.85 | $5.90 | $5.80 | $5.85 | $3.59 | 23,885 |
2017-08-03 | $6.00 | $6.00 | $5.85 | $5.85 | $3.59 | 40,259 |
2017-08-02 | $6.00 | $6.05 | $5.81 | $6.00 | $3.68 | 169,429 |
2017-08-01 | $6.05 | $6.25 | $5.95 | $6.03 | $3.61 | 179,720 |
2017-07-31 | $6.00 | $6.15 | $5.96 | $6.05 | $3.63 | 92,375 |
2017-07-28 | $6.05 | $6.10 | $5.97 | $6.00 | $3.60 | 47,182 |
2017-07-27 | $6.00 | $6.25 | $5.90 | $6.00 | $3.60 | 41,444 |
2017-07-26 | $6.00 | $6.00 | $5.90 | $5.90 | $3.54 | 36,329 |
2017-07-25 | $6.00 | $6.03 | $5.95 | $5.95 | $3.57 | 28,690 |
2017-07-24 | $5.95 | $6.20 | $5.95 | $6.00 | $3.60 | 71,686 |
2017-07-21 | $6.00 | $6.05 | $5.95 | $5.95 | $3.57 | 30,394 |
2017-07-20 | $6.00 | $6.10 | $5.95 | $6.05 | $3.63 | 38,326 |
2017-07-19 | $6.00 | $6.10 | $5.95 | $5.95 | $3.57 | 45,066 |
2017-07-18 | $6.03 | $6.10 | $5.90 | $6.00 | $3.60 | 36,414 |
2017-07-17 | $5.95 | $6.10 | $5.90 | $6.00 | $3.60 | 57,144 |
2017-07-14 | $6.00 | $6.30 | $6.00 | $6.00 | $3.60 | 74,496 |
2017-07-13 | $5.75 | $6.20 | $5.75 | $6.00 | $3.60 | 146,006 |
2017-07-12 | $5.80 | $5.90 | $5.75 | $5.80 | $3.48 | 86,779 |
2017-07-11 | $5.85 | $6.00 | $5.75 | $5.75 | $3.45 | 134,718 |
2017-07-10 | $5.95 | $6.08 | $5.75 | $5.80 | $3.48 | 173,817 |
2017-07-07 | $6.00 | $6.10 | $5.90 | $5.95 | $3.57 | 81,397 |
2017-07-06 | $6.20 | $6.20 | $5.75 | $5.90 | $3.54 | 111,453 |
2017-07-05 | $6.20 | $6.31 | $6.10 | $6.10 | $3.66 | 95,449 |
2017-07-03 | $6.25 | $6.45 | $6.20 | $6.20 | $3.72 | 13,890 |
2017-06-30 | $6.45 | $6.65 | $6.17 | $6.25 | $3.75 | 151,550 |
2017-06-29 | $6.33 | $6.55 | $6.30 | $6.45 | $3.87 | 19,109 |
2017-06-28 | $6.35 | $6.44 | $6.20 | $6.25 | $3.75 | 125,118 |
2017-06-27 | $6.39 | $6.45 | $6.30 | $6.35 | $3.81 | 21,145 |
2017-06-26 | $6.35 | $6.60 | $6.35 | $6.35 | $3.81 | 39,905 |
2017-06-23 | $6.40 | $6.50 | $6.25 | $6.50 | $3.90 | 33,609 |
2017-06-22 | $6.30 | $6.45 | $6.27 | $6.45 | $3.87 | 13,116 |
2017-06-21 | $6.60 | $6.61 | $6.20 | $6.25 | $3.75 | 301,239 |
2017-06-20 | $6.60 | $6.65 | $6.55 | $6.60 | $3.96 | 62,972 |
2017-06-19 | $6.75 | $6.75 | $6.55 | $6.60 | $3.96 | 70,095 |
2017-06-16 | $6.55 | $6.80 | $6.55 | $6.80 | $4.08 | 57,242 |
2017-06-15 | $6.60 | $6.64 | $6.50 | $6.60 | $3.96 | 47,099 |
2017-06-14 | $6.65 | $6.70 | $6.55 | $6.65 | $3.99 | 119,869 |
2017-06-13 | $6.55 | $6.65 | $6.55 | $6.60 | $3.96 | 90,677 |
2017-06-12 | $6.75 | $6.75 | $6.65 | $6.65 | $3.99 | 79,508 |
2017-06-09 | $6.60 | $6.75 | $6.60 | $6.75 | $4.05 | 96,709 |
2017-06-08 | $6.70 | $6.70 | $6.55 | $6.65 | $3.99 | 170,068 |
2017-06-07 | $6.80 | $6.80 | $6.70 | $6.70 | $4.02 | 21,459 |
2017-06-06 | $6.85 | $6.85 | $6.75 | $6.80 | $4.08 | 12,257 |
2017-06-05 | $6.82 | $6.85 | $6.80 | $6.80 | $4.08 | 4,635 |
2017-06-02 | $6.90 | $6.95 | $6.84 | $6.92 | $4.14 | 12,406 |
2017-06-01 | $7.00 | $7.00 | $6.85 | $6.90 | $4.14 | 15,853 |
2017-05-31 | $6.90 | $6.95 | $6.76 | $6.95 | $4.17 | 43,399 |
2017-05-30 | $6.90 | $6.95 | $6.76 | $6.90 | $4.14 | 17,490 |
2017-05-26 | $7.05 | $7.05 | $6.80 | $6.80 | $4.08 | 35,027 |
2017-05-25 | $7.05 | $7.05 | $6.96 | $7.05 | $4.22 | 21,150 |
2017-05-24 | $7.00 | $7.20 | $6.90 | $6.97 | $4.17 | 47,068 |
2017-05-23 | $6.95 | $7.10 | $6.90 | $7.05 | $4.22 | 29,331 |
2017-05-22 | $6.95 | $6.99 | $6.84 | $6.95 | $4.17 | 7,716 |
2017-05-19 | $6.85 | $6.95 | $6.80 | $6.95 | $4.17 | 18,545 |
2017-05-18 | $6.85 | $6.85 | $6.65 | $6.80 | $4.08 | 28,682 |
2017-05-17 | $7.00 | $7.00 | $6.70 | $6.80 | $4.08 | 24,472 |
2017-05-16 | $6.90 | $7.00 | $6.85 | $7.00 | $4.20 | 17,643 |
2017-05-15 | $6.95 | $6.99 | $6.70 | $6.85 | $4.11 | 87,889 |
2017-05-12 | $7.00 | $7.05 | $6.83 | $6.86 | $4.11 | 73,522 |
2017-05-11 | $7.05 | $7.09 | $6.95 | $7.00 | $4.20 | 46,406 |
2017-05-10 | $6.95 | $7.05 | $6.95 | $7.00 | $4.20 | 40,289 |
2017-05-09 | $6.70 | $7.05 | $6.70 | $6.95 | $4.17 | 43,596 |
2017-05-08 | $6.75 | $6.85 | $6.75 | $6.85 | $4.11 | 12,296 |
2017-05-05 | $6.70 | $6.85 | $6.70 | $6.75 | $4.05 | 58,358 |
2017-05-04 | $6.70 | $6.78 | $6.70 | $6.75 | $4.05 | 38,456 |
2017-05-03 | $6.95 | $6.98 | $6.70 | $6.75 | $4.05 | 38,900 |
2017-05-02 | $7.10 | $7.15 | $7.05 | $7.10 | $4.17 | 57,678 |
2017-05-01 | $7.00 | $7.15 | $7.00 | $7.15 | $4.19 | 43,000 |
2017-04-28 | $7.00 | $7.35 | $6.95 | $7.00 | $4.11 | 43,314 |
2017-04-27 | $6.90 | $6.95 | $6.80 | $6.95 | $4.08 | 16,670 |
2017-04-26 | $6.85 | $7.00 | $6.85 | $6.85 | $4.02 | 54,242 |
2017-04-25 | $6.95 | $7.00 | $6.81 | $6.85 | $4.02 | 36,611 |
2017-04-24 | $6.90 | $7.05 | $6.90 | $6.90 | $4.05 | 25,342 |
2017-04-21 | $6.90 | $7.00 | $6.85 | $7.00 | $4.11 | 34,552 |
2017-04-20 | $6.74 | $6.95 | $6.70 | $6.80 | $3.99 | 44,690 |
2017-04-19 | $6.70 | $6.85 | $6.70 | $6.70 | $3.93 | 27,288 |
2017-04-18 | $6.70 | $6.75 | $6.65 | $6.70 | $3.93 | 30,100 |
2017-04-17 | $6.65 | $6.75 | $6.65 | $6.75 | $3.96 | 18,700 |
2017-04-13 | $6.85 | $6.85 | $6.65 | $6.65 | $3.90 | 30,252 |
2017-04-12 | $6.95 | $6.95 | $6.80 | $6.80 | $3.99 | 14,686 |
2017-04-11 | $6.90 | $7.05 | $6.90 | $6.95 | $4.08 | 44,944 |
2017-04-10 | $6.85 | $7.00 | $6.75 | $6.90 | $4.05 | 42,387 |
2017-04-07 | $6.75 | $7.00 | $6.70 | $6.75 | $3.96 | 69,023 |
2017-04-06 | $6.75 | $6.79 | $6.68 | $6.75 | $3.96 | 18,945 |
2017-04-05 | $6.73 | $6.80 | $6.65 | $6.80 | $3.99 | 35,301 |
2017-04-04 | $6.65 | $6.80 | $6.65 | $6.65 | $3.90 | 28,694 |
2017-04-03 | $6.75 | $6.80 | $6.75 | $6.75 | $3.96 | 5,369 |
2017-03-31 | $6.65 | $6.79 | $6.65 | $6.75 | $3.96 | 59,413 |
2017-03-30 | $6.84 | $7.00 | $6.65 | $6.65 | $3.90 | 32,402 |
2017-03-29 | $6.85 | $6.85 | $6.70 | $6.80 | $3.99 | 24,407 |
2017-03-28 | $6.80 | $6.98 | $6.70 | $6.85 | $4.02 | 34,730 |
2017-03-27 | $6.85 | $6.90 | $6.77 | $6.80 | $3.99 | 16,018 |
2017-03-24 | $6.95 | $7.00 | $6.75 | $6.85 | $4.02 | 38,204 |
2017-03-23 | $6.70 | $7.05 | $6.70 | $6.85 | $4.02 | 123,751 |
2017-03-22 | $6.70 | $6.85 | $6.70 | $6.70 | $3.93 | 34,003 |
2017-03-21 | $6.85 | $6.95 | $6.60 | $6.70 | $3.93 | 84,969 |
2017-03-20 | $6.80 | $7.05 | $6.55 | $6.85 | $4.02 | 154,654 |
2017-03-17 | $6.75 | $7.00 | $6.75 | $6.75 | $3.96 | 40,022 |
2017-03-16 | $6.75 | $7.00 | $6.75 | $6.85 | $4.02 | 88,926 |
2017-03-15 | $6.75 | $6.90 | $6.70 | $6.75 | $3.96 | 28,359 |
2017-03-14 | $6.85 | $6.85 | $6.65 | $6.70 | $3.93 | 50,771 |
2017-03-13 | $6.75 | $6.90 | $6.75 | $6.85 | $4.02 | 43,865 |
2017-03-10 | $7.05 | $7.05 | $6.85 | $6.85 | $4.02 | 27,449 |
2017-03-09 | $6.95 | $7.05 | $6.70 | $7.05 | $4.14 | 151,297 |
2017-03-08 | $7.10 | $7.15 | $6.95 | $6.95 | $4.08 | 38,375 |
2017-03-07 | $7.20 | $7.20 | $7.10 | $7.15 | $4.19 | 32,456 |
2017-03-06 | $7.05 | $7.20 | $7.00 | $7.10 | $4.17 | 94,583 |
2017-03-03 | $7.05 | $7.15 | $7.00 | $7.05 | $4.14 | 17,694 |
2017-03-02 | $7.00 | $7.15 | $7.00 | $7.15 | $4.19 | 16,885 |
2017-03-01 | $6.85 | $7.10 | $6.80 | $7.05 | $4.14 | 128,606 |
2017-02-28 | $6.81 | $6.81 | $6.70 | $6.80 | $3.99 | 31,121 |
2017-02-27 | $6.90 | $6.90 | $6.75 | $6.80 | $3.99 | 50,749 |
2017-02-24 | $7.00 | $7.05 | $6.85 | $6.85 | $4.02 | 42,901 |
2017-02-23 | $7.30 | $7.35 | $7.05 | $7.05 | $4.14 | 68,286 |
2017-02-22 | $7.15 | $7.30 | $7.13 | $7.30 | $4.28 | 28,601 |
2017-02-21 | $7.10 | $7.30 | $7.10 | $7.15 | $4.19 | 44,986 |
2017-02-17 | $7.05 | $7.15 | $6.90 | $7.10 | $4.17 | 34,025 |
2017-02-16 | $7.00 | $7.15 | $6.89 | $7.10 | $4.17 | 87,071 |
2017-02-15 | $7.10 | $7.10 | $7.00 | $7.05 | $4.14 | 39,934 |
2017-02-14 | $7.05 | $7.05 | $7.00 | $7.00 | $4.11 | 49,230 |
2017-02-13 | $7.10 | $7.25 | $6.90 | $7.05 | $4.14 | 61,473 |
2017-02-10 | $7.15 | $7.25 | $7.05 | $7.05 | $4.14 | 48,088 |
2017-02-09 | $6.90 | $7.30 | $6.70 | $7.20 | $4.22 | 187,734 |
2017-02-08 | $6.90 | $6.95 | $6.65 | $6.85 | $4.02 | 85,000 |
2017-02-07 | $7.10 | $7.10 | $6.80 | $6.95 | $4.08 | 82,006 |
2017-02-06 | $7.10 | $7.23 | $7.00 | $7.05 | $4.14 | 32,126 |
2017-02-03 | $7.00 | $7.30 | $7.00 | $7.05 | $4.14 | 81,061 |
2017-02-02 | $7.20 | $7.20 | $6.95 | $7.00 | $4.11 | 83,939 |
2017-02-01 | $7.35 | $7.35 | $7.05 | $7.18 | $4.21 | 110,960 |
2017-01-31 | $7.35 | $7.55 | $7.34 | $7.45 | $4.28 | 114,390 |
2017-01-30 | $7.50 | $7.54 | $7.15 | $7.25 | $4.17 | 44,740 |
2017-01-27 | $7.50 | $7.50 | $7.40 | $7.45 | $4.28 | 25,984 |
2017-01-26 | $7.40 | $7.54 | $7.31 | $7.45 | $4.28 | 88,269 |
2017-01-25 | $7.35 | $7.40 | $7.20 | $7.40 | $4.26 | 116,814 |
2017-01-24 | $7.35 | $7.35 | $7.25 | $7.30 | $4.20 | 56,849 |
2017-01-23 | $7.25 | $7.35 | $7.20 | $7.30 | $4.20 | 70,584 |
2017-01-20 | $7.26 | $7.40 | $7.15 | $7.30 | $4.20 | 27,405 |
2017-01-19 | $7.38 | $7.48 | $7.25 | $7.25 | $4.17 | 45,209 |
2017-01-18 | $7.20 | $7.30 | $7.15 | $7.30 | $4.20 | 38,472 |
2017-01-17 | $7.25 | $7.25 | $7.10 | $7.15 | $4.11 | 30,730 |
2017-01-13 | $7.08 | $7.20 | $7.00 | $7.15 | $4.11 | 61,865 |
2017-01-12 | $7.00 | $7.15 | $6.80 | $7.10 | $4.08 | 70,186 |
2017-01-11 | $7.09 | $7.10 | $6.94 | $7.05 | $4.05 | 31,060 |
2017-01-10 | $7.15 | $7.15 | $7.00 | $7.05 | $4.05 | 83,875 |
2017-01-09 | $7.15 | $7.15 | $7.04 | $7.10 | $4.08 | 18,076 |
2017-01-06 | $6.80 | $7.10 | $6.80 | $7.10 | $4.08 | 77,775 |
2017-01-05 | $7.00 | $7.00 | $6.80 | $6.85 | $3.94 | 78,024 |
2017-01-04 | $6.85 | $7.10 | $6.80 | $6.95 | $4.00 | 334,326 |
2017-01-03 | $6.85 | $6.90 | $6.80 | $6.90 | $3.97 | 109,171 |
2016-12-30 | $6.80 | $6.90 | $6.80 | $6.85 | $3.94 | 68,500 |
2016-12-29 | $6.80 | $6.85 | $6.78 | $6.80 | $3.91 | 31,468 |
2016-12-28 | $6.85 | $6.85 | $6.80 | $6.80 | $3.91 | 23,287 |
2016-12-27 | $6.80 | $6.85 | $6.80 | $6.80 | $3.91 | 43,074 |
2016-12-23 | $6.84 | $6.85 | $6.75 | $6.80 | $3.91 | 17,597 |
2016-12-22 | $6.83 | $6.90 | $6.80 | $6.85 | $3.94 | 17,884 |
2016-12-21 | $6.90 | $6.90 | $6.75 | $6.85 | $3.94 | 22,814 |
2016-12-20 | $6.75 | $6.85 | $6.65 | $6.85 | $3.94 | 49,442 |
2016-12-19 | $7.00 | $7.00 | $6.70 | $6.75 | $3.88 | 25,385 |
2016-12-16 | $6.95 | $7.00 | $6.82 | $6.95 | $4.00 | 28,902 |
2016-12-15 | $6.80 | $7.00 | $6.75 | $7.00 | $4.03 | 122,638 |
2016-12-14 | $6.65 | $7.00 | $6.65 | $6.85 | $3.94 | 88,361 |
2016-12-13 | $6.79 | $6.79 | $6.56 | $6.65 | $3.82 | 51,456 |
2016-12-12 | $6.65 | $6.80 | $6.60 | $6.75 | $3.88 | 58,673 |
2016-12-09 | $6.65 | $6.70 | $6.55 | $6.65 | $3.82 | 50,790 |
2016-12-08 | $6.60 | $6.65 | $6.60 | $6.60 | $3.80 | 44,053 |
2016-12-07 | $6.65 | $6.65 | $6.50 | $6.60 | $3.80 | 96,726 |
2016-12-06 | $6.50 | $6.70 | $6.44 | $6.65 | $3.82 | 109,016 |
2016-12-05 | $6.70 | $6.70 | $6.50 | $6.50 | $3.74 | 79,905 |
2016-12-02 | $6.50 | $6.69 | $6.40 | $6.50 | $3.74 | 49,456 |
2016-12-01 | $6.55 | $6.70 | $6.40 | $6.45 | $3.71 | 52,778 |
2016-11-30 | $6.70 | $6.75 | $6.55 | $6.60 | $3.80 | 67,220 |
2016-11-29 | $6.50 | $6.85 | $6.38 | $6.70 | $3.85 | 107,660 |
2016-11-28 | $6.65 | $6.65 | $6.40 | $6.53 | $3.75 | 74,528 |
2016-11-25 | $6.65 | $6.65 | $6.55 | $6.65 | $3.82 | 22,575 |
2016-11-23 | $6.50 | $6.55 | $6.35 | $6.45 | $3.71 | 38,195 |
2016-11-22 | $6.75 | $6.82 | $6.20 | $6.50 | $3.74 | 149,040 |
2016-11-21 | $6.40 | $6.70 | $6.35 | $6.70 | $3.85 | 231,509 |
2016-11-18 | $6.30 | $6.35 | $6.25 | $6.35 | $3.65 | 26,779 |
2016-11-17 | $6.40 | $6.40 | $6.30 | $6.30 | $3.62 | 12,652 |
2016-11-16 | $6.30 | $6.45 | $6.30 | $6.40 | $3.68 | 25,957 |
2016-11-15 | $6.40 | $6.40 | $6.25 | $6.40 | $3.68 | 123,381 |
2016-11-14 | $6.35 | $6.50 | $6.33 | $6.35 | $3.65 | 135,503 |
2016-11-11 | $6.30 | $6.45 | $6.30 | $6.43 | $3.69 | 106,550 |
2016-11-10 | $6.30 | $6.45 | $6.30 | $6.45 | $3.71 | 184,232 |
2016-11-09 | $6.00 | $6.30 | $5.95 | $6.30 | $3.62 | 211,485 |
2016-11-08 | $5.95 | $6.05 | $5.90 | $6.05 | $3.48 | 75,087 |
2016-11-07 | $6.05 | $6.10 | $5.85 | $5.90 | $3.39 | 80,640 |
2016-11-04 | $6.10 | $6.10 | $5.85 | $6.00 | $3.45 | 95,088 |
2016-11-03 | $5.95 | $6.35 | $5.90 | $6.10 | $3.51 | 94,950 |
2016-11-02 | $5.75 | $6.05 | $5.75 | $6.00 | $3.45 | 450,828 |
2016-11-01 | $5.80 | $5.85 | $5.80 | $5.80 | $3.26 | 40,017 |
2016-10-31 | $5.80 | $5.85 | $5.80 | $5.85 | $3.28 | 114,254 |
2016-10-28 | $5.90 | $5.90 | $5.80 | $5.85 | $3.28 | 70,916 |
2016-10-27 | $5.80 | $5.95 | $5.80 | $5.95 | $3.34 | 120,238 |
2016-10-26 | $6.00 | $6.00 | $5.80 | $5.85 | $3.28 | 106,896 |
2016-10-25 | $5.85 | $5.95 | $5.80 | $5.80 | $3.26 | 138,166 |
2016-10-24 | $5.85 | $6.05 | $5.85 | $5.85 | $3.28 | 68,662 |
2016-10-21 | $5.85 | $6.00 | $5.80 | $5.88 | $3.30 | 129,520 |
2016-10-20 | $5.85 | $5.93 | $5.80 | $5.85 | $3.28 | 156,389 |
2016-10-19 | $6.05 | $6.05 | $5.85 | $5.95 | $3.34 | 144,324 |
2016-10-18 | $5.90 | $6.10 | $5.75 | $6.05 | $3.40 | 204,579 |
2016-10-17 | $5.95 | $6.00 | $5.90 | $5.90 | $3.31 | 21,258 |
2016-10-14 | $6.02 | $6.06 | $5.91 | $6.00 | $3.37 | 45,038 |
2016-10-13 | $6.04 | $6.07 | $5.95 | $6.03 | $3.39 | 43,163 |
2016-10-12 | $6.04 | $6.04 | $5.96 | $6.03 | $3.39 | 20,554 |
2016-10-11 | $5.99 | $6.12 | $5.96 | $6.01 | $3.37 | 23,958 |
2016-10-10 | $5.94 | $6.09 | $5.93 | $5.97 | $3.35 | 51,772 |
2016-10-07 | $5.99 | $6.09 | $5.89 | $5.90 | $3.31 | 42,410 |
2016-10-06 | $5.84 | $5.94 | $5.72 | $5.94 | $3.34 | 42,178 |
2016-10-05 | $5.84 | $5.94 | $5.80 | $5.85 | $3.28 | 39,944 |
2016-10-04 | $5.89 | $5.98 | $5.82 | $5.84 | $3.28 | 33,209 |
2016-10-03 | $6.12 | $6.15 | $5.90 | $6.06 | $3.40 | 33,725 |
2016-09-30 | $6.00 | $6.10 | $5.85 | $6.09 | $3.42 | 89,325 |
2016-09-29 | $6.06 | $6.06 | $5.96 | $6.05 | $3.40 | 11,488 |
2016-09-28 | $6.10 | $6.10 | $6.02 | $6.06 | $3.40 | 39,879 |
2016-09-27 | $6.03 | $6.10 | $5.99 | $6.04 | $3.39 | 35,025 |
2016-09-26 | $6.04 | $6.08 | $5.96 | $6.08 | $3.41 | 33,241 |
2016-09-23 | $5.92 | $6.12 | $5.91 | $6.08 | $3.41 | 53,280 |
2016-09-22 | $5.85 | $6.09 | $5.85 | $6.06 | $3.40 | 75,737 |
2016-09-21 | $5.75 | $5.89 | $5.75 | $5.85 | $3.28 | 42,249 |
2016-09-20 | $5.97 | $6.00 | $5.80 | $5.86 | $3.29 | 32,677 |
2016-09-19 | $5.78 | $5.99 | $5.76 | $5.97 | $3.35 | 35,099 |
2016-09-16 | $5.73 | $5.86 | $5.73 | $5.86 | $3.29 | 16,567 |
2016-09-15 | $5.66 | $5.93 | $5.66 | $5.87 | $3.30 | 106,361 |
2016-09-14 | $5.74 | $5.89 | $5.66 | $5.67 | $3.18 | 55,889 |
2016-09-13 | $5.73 | $5.84 | $5.66 | $5.79 | $3.25 | 58,645 |
2016-09-12 | $5.82 | $5.95 | $5.73 | $5.73 | $3.22 | 85,667 |
2016-09-09 | $5.89 | $6.00 | $5.77 | $5.88 | $3.30 | 66,910 |
2016-09-08 | $5.94 | $6.01 | $5.82 | $5.90 | $3.31 | 100,836 |
2016-09-07 | $5.96 | $6.00 | $5.89 | $5.97 | $3.35 | 109,918 |
2016-09-06 | $5.90 | $5.92 | $5.81 | $5.92 | $3.32 | 63,911 |
2016-09-02 | $5.89 | $5.91 | $5.72 | $5.89 | $3.31 | 88,130 |
2016-09-01 | $5.73 | $5.90 | $5.63 | $5.90 | $3.31 | 69,745 |
2016-08-31 | $5.66 | $5.80 | $5.66 | $5.75 | $3.23 | 26,991 |
2016-08-30 | $5.75 | $5.83 | $5.70 | $5.70 | $3.20 | 43,750 |
2016-08-29 | $5.68 | $5.80 | $5.67 | $5.76 | $3.23 | 18,545 |
2016-08-26 | $5.82 | $5.84 | $5.64 | $5.75 | $3.23 | 46,372 |
2016-08-25 | $5.70 | $5.90 | $5.62 | $5.79 | $3.25 | 57,983 |
2016-08-24 | $5.84 | $5.86 | $5.63 | $5.72 | $3.21 | 384,798 |
2016-08-23 | $5.75 | $5.84 | $5.75 | $5.80 | $3.26 | 37,601 |
2016-08-22 | $5.76 | $5.97 | $5.76 | $5.81 | $3.26 | 31,309 |
2016-08-19 | $5.89 | $5.99 | $5.70 | $5.80 | $3.26 | 56,374 |
2016-08-18 | $5.79 | $5.96 | $5.74 | $5.83 | $3.27 | 49,691 |
2016-08-17 | $5.85 | $5.90 | $5.74 | $5.74 | $3.22 | 99,277 |
2016-08-16 | $5.91 | $5.98 | $5.73 | $5.90 | $3.31 | 145,798 |
2016-08-15 | $5.95 | $5.98 | $5.84 | $5.86 | $3.29 | 257,574 |
2016-08-12 | $5.87 | $6.10 | $5.80 | $5.88 | $3.30 | 97,964 |
2016-08-11 | $5.78 | $6.10 | $5.66 | $5.77 | $3.24 | 279,728 |
2016-08-10 | $5.80 | $5.86 | $5.76 | $5.78 | $3.25 | 62,702 |
2016-08-09 | $5.81 | $5.85 | $5.74 | $5.79 | $3.25 | 124,506 |
2016-08-08 | $5.77 | $5.85 | $5.75 | $5.75 | $3.23 | 77,083 |
2016-08-05 | $5.84 | $5.89 | $5.62 | $5.79 | $3.25 | 307,786 |
2016-08-04 | $5.84 | $5.88 | $5.79 | $5.80 | $3.26 | 84,614 |
2016-08-03 | $5.75 | $6.00 | $5.75 | $5.88 | $3.30 | 102,499 |
2016-08-02 | $5.93 | $6.00 | $5.65 | $5.89 | $3.30 | 159,240 |
2016-08-01 | $6.06 | $6.06 | $5.88 | $5.94 | $3.34 | 114,826 |
2016-07-29 | $5.99 | $6.05 | $5.86 | $6.00 | $3.37 | 126,907 |
2016-07-28 | $6.15 | $6.24 | $6.06 | $6.09 | $3.34 | 150,190 |
2016-07-27 | $6.19 | $6.22 | $6.06 | $6.19 | $3.39 | 130,110 |
2016-07-26 | $6.25 | $6.25 | $6.00 | $6.12 | $3.36 | 122,802 |
2016-07-25 | $6.50 | $6.50 | $6.15 | $6.21 | $3.40 | 100,301 |
2016-07-22 | $6.50 | $6.50 | $6.06 | $6.12 | $3.36 | 510,688 |
2016-07-21 | $5.80 | $6.08 | $5.79 | $6.05 | $3.32 | 1,345,942 |
2016-07-20 | $6.24 | $6.45 | $6.23 | $6.42 | $3.52 | 188,225 |
2016-07-19 | $6.03 | $6.14 | $6.02 | $6.03 | $3.31 | 33,390 |
2016-07-18 | $6.00 | $6.04 | $5.96 | $6.02 | $3.30 | 12,858 |
2016-07-15 | $5.99 | $6.05 | $5.90 | $6.01 | $3.29 | 32,628 |
2016-07-14 | $5.90 | $6.01 | $5.85 | $5.90 | $3.23 | 35,274 |
2016-07-13 | $5.98 | $5.98 | $5.82 | $5.83 | $3.20 | 37,135 |
2016-07-12 | $5.72 | $6.00 | $5.65 | $5.96 | $3.26 | 90,908 |
2016-07-11 | $5.48 | $5.68 | $5.45 | $5.61 | $3.08 | 74,644 |
2016-07-08 | $5.28 | $5.50 | $5.28 | $5.45 | $2.99 | 25,443 |
2016-07-07 | $5.45 | $5.47 | $5.40 | $5.45 | $2.99 | 30,890 |
2016-07-06 | $5.13 | $5.45 | $5.13 | $5.40 | $2.96 | 104,270 |
2016-07-05 | $5.18 | $5.20 | $5.07 | $5.14 | $2.82 | 41,650 |
2016-07-01 | $5.25 | $5.28 | $5.13 | $5.17 | $2.83 | 18,333 |
2016-06-30 | $5.09 | $5.22 | $5.00 | $5.22 | $2.86 | 50,348 |
2016-06-29 | $5.15 | $5.15 | $4.99 | $5.11 | $2.80 | 19,869 |
2016-06-28 | $5.06 | $5.12 | $4.97 | $5.09 | $2.79 | 7,779 |
2016-06-27 | $5.05 | $5.05 | $4.96 | $4.99 | $2.74 | 24,627 |
2016-06-24 | $5.00 | $5.09 | $5.00 | $5.08 | $2.79 | 14,645 |
2016-06-23 | $5.09 | $5.13 | $5.01 | $5.13 | $2.81 | 31,757 |
2016-06-22 | $5.06 | $5.09 | $4.97 | $5.05 | $2.77 | 13,808 |
2016-06-21 | $5.05 | $5.09 | $5.00 | $5.09 | $2.79 | 28,246 |
2016-06-20 | $5.10 | $5.10 | $5.00 | $5.09 | $2.79 | 31,336 |
2016-06-17 | $5.04 | $5.06 | $5.01 | $5.05 | $2.77 | 20,470 |
2016-06-16 | $4.94 | $5.04 | $4.94 | $5.04 | $2.76 | 23,240 |
2016-06-15 | $4.98 | $5.08 | $4.90 | $5.08 | $2.79 | 27,305 |
2016-06-14 | $5.04 | $5.09 | $4.92 | $5.01 | $2.75 | 14,927 |
2016-06-13 | $4.98 | $5.09 | $4.95 | $5.09 | $2.79 | 35,244 |
2016-06-10 | $5.01 | $5.04 | $4.97 | $5.01 | $2.75 | 15,272 |
2016-06-09 | $5.10 | $5.13 | $4.96 | $5.05 | $2.77 | 32,460 |
2016-06-08 | $5.02 | $5.20 | $4.96 | $5.17 | $2.83 | 100,633 |
2016-06-07 | $5.06 | $5.06 | $4.98 | $4.98 | $2.73 | 49,918 |
2016-06-06 | $4.99 | $5.15 | $4.95 | $4.95 | $2.71 | 52,439 |
2016-06-03 | $4.98 | $5.04 | $4.91 | $4.98 | $2.73 | 45,733 |
2016-06-02 | $5.00 | $5.06 | $4.93 | $4.99 | $2.74 | 30,442 |
2016-06-01 | $5.00 | $5.08 | $4.79 | $5.04 | $2.76 | 58,467 |
2016-05-31 | $5.13 | $5.20 | $5.00 | $5.01 | $2.75 | 104,835 |
2016-05-27 | $5.24 | $5.26 | $5.12 | $5.15 | $2.82 | 647,500 |
2016-05-26 | $5.26 | $5.33 | $5.08 | $5.29 | $2.90 | 70,213 |
2016-05-25 | $5.34 | $5.34 | $5.20 | $5.29 | $2.90 | 33,604 |
2016-05-24 | $5.29 | $5.35 | $5.11 | $5.31 | $2.91 | 19,636 |
2016-05-23 | $5.21 | $5.34 | $5.21 | $5.34 | $2.93 | 15,514 |
2016-05-20 | $5.08 | $5.26 | $5.07 | $5.24 | $2.87 | 14,493 |
2016-05-19 | $5.17 | $5.17 | $5.03 | $5.10 | $2.80 | 94,403 |
2016-05-18 | $5.34 | $5.34 | $5.17 | $5.18 | $2.84 | 26,818 |
2016-05-17 | $5.34 | $5.44 | $5.26 | $5.39 | $2.96 | 28,961 |
2016-05-16 | $5.37 | $5.45 | $5.36 | $5.39 | $2.96 | 60,200 |
2016-05-13 | $5.42 | $5.44 | $5.13 | $5.29 | $2.90 | 56,156 |
2016-05-12 | $5.29 | $5.40 | $5.29 | $5.39 | $2.96 | 45,023 |
2016-05-11 | $5.27 | $5.29 | $5.17 | $5.22 | $2.86 | 38,367 |
2016-05-10 | $5.07 | $5.34 | $5.07 | $5.22 | $2.86 | 85,383 |
2016-05-09 | $5.08 | $5.10 | $4.98 | $5.01 | $2.75 | 57,816 |
2016-05-06 | $5.08 | $5.14 | $4.96 | $5.07 | $2.78 | 37,648 |
2016-05-05 | $5.13 | $5.13 | $4.89 | $4.98 | $2.73 | 24,548 |
2016-05-04 | $5.17 | $5.18 | $4.88 | $4.88 | $2.68 | 39,808 |
2016-05-03 | $5.12 | $5.21 | $5.03 | $5.20 | $2.85 | 18,749 |
2016-05-02 | $5.55 | $5.55 | $5.09 | $5.22 | $2.86 | 25,808 |
2016-04-29 | $5.52 | $5.52 | $5.28 | $5.50 | $3.02 | 48,694 |
2016-04-28 | $5.55 | $5.61 | $5.41 | $5.55 | $2.96 | 75,036 |
2016-04-27 | $5.46 | $5.60 | $5.40 | $5.49 | $2.93 | 68,652 |
2016-04-26 | $5.36 | $5.55 | $5.24 | $5.32 | $2.84 | 45,584 |
2016-04-25 | $5.46 | $5.55 | $5.30 | $5.30 | $2.83 | 36,890 |
2016-04-22 | $5.30 | $5.49 | $5.25 | $5.47 | $2.92 | 56,886 |
2016-04-21 | $5.10 | $5.30 | $5.09 | $5.28 | $2.82 | 65,957 |
2016-04-20 | $4.94 | $5.17 | $4.93 | $5.09 | $2.72 | 140,946 |
2016-04-19 | $4.80 | $4.96 | $4.80 | $4.88 | $2.61 | 44,769 |
2016-04-18 | $4.79 | $4.88 | $4.79 | $4.81 | $2.57 | 8,213 |
2016-04-15 | $4.91 | $4.97 | $4.72 | $4.75 | $2.54 | 54,669 |
2016-04-14 | $4.82 | $5.00 | $4.71 | $4.97 | $2.65 | 39,693 |
2016-04-13 | $4.89 | $5.00 | $4.56 | $4.80 | $2.56 | 52,104 |
2016-04-12 | $4.91 | $5.00 | $4.80 | $4.87 | $2.60 | 22,918 |
2016-04-11 | $4.75 | $4.89 | $4.75 | $4.78 | $2.55 | 37,314 |
2016-04-08 | $4.92 | $5.01 | $4.67 | $4.73 | $2.53 | 54,439 |
2016-04-07 | $4.82 | $4.92 | $4.76 | $4.90 | $2.62 | 9,838 |
2016-04-06 | $4.87 | $4.95 | $4.80 | $4.89 | $2.61 | 10,376 |
2016-04-05 | $4.82 | $4.94 | $4.65 | $4.71 | $2.52 | 37,855 |
2016-04-04 | $4.78 | $5.11 | $4.61 | $4.91 | $2.62 | 61,483 |
2016-04-01 | $4.76 | $4.86 | $4.68 | $4.73 | $2.53 | 16,020 |
2016-03-31 | $4.77 | $4.92 | $4.70 | $4.79 | $2.56 | 53,841 |
2016-03-30 | $4.96 | $4.96 | $4.67 | $4.75 | $2.54 | 57,214 |
2016-03-29 | $4.89 | $4.89 | $4.75 | $4.82 | $2.57 | 37,285 |
2016-03-28 | $5.10 | $5.10 | $4.89 | $4.89 | $2.61 | 15,302 |
2016-03-24 | $5.00 | $5.13 | $4.86 | $5.13 | $2.74 | 18,293 |
2016-03-23 | $5.16 | $5.16 | $4.85 | $5.03 | $2.69 | 31,583 |
2016-03-22 | $5.10 | $5.19 | $5.00 | $5.12 | $2.73 | 39,431 |
2016-03-21 | $5.04 | $5.14 | $5.00 | $5.11 | $2.73 | 44,724 |
2016-03-18 | $5.23 | $5.25 | $5.01 | $5.02 | $2.68 | 52,929 |
2016-03-17 | $5.17 | $5.24 | $5.00 | $5.18 | $2.77 | 74,389 |
2016-03-16 | $4.89 | $5.20 | $4.87 | $5.06 | $2.70 | 104,485 |
2016-03-15 | $4.98 | $4.98 | $4.81 | $4.82 | $2.57 | 30,836 |
2016-03-14 | $5.09 | $5.16 | $4.85 | $4.98 | $2.66 | 17,666 |
2016-03-11 | $4.89 | $5.17 | $4.71 | $5.07 | $2.71 | 80,825 |
2016-03-10 | $4.77 | $4.84 | $4.59 | $4.77 | $2.55 | 42,695 |
2016-03-09 | $4.50 | $4.82 | $4.12 | $4.77 | $2.55 | 52,121 |
2016-03-08 | $5.15 | $5.17 | $4.92 | $5.00 | $2.67 | 61,793 |
2016-03-07 | $5.14 | $5.24 | $5.00 | $5.00 | $2.67 | 66,690 |
2016-03-04 | $5.10 | $5.36 | $4.95 | $5.15 | $2.75 | 117,376 |
2016-03-03 | $5.02 | $5.19 | $5.01 | $5.03 | $2.69 | 56,261 |
2016-03-02 | $4.97 | $5.10 | $4.95 | $4.96 | $2.65 | 39,079 |
2016-03-01 | $4.99 | $5.05 | $4.87 | $4.98 | $2.66 | 36,172 |
2016-02-29 | $5.00 | $5.05 | $4.89 | $4.95 | $2.64 | 40,581 |
2016-02-26 | $4.90 | $5.01 | $4.82 | $4.93 | $2.63 | 59,404 |
2016-02-25 | $4.80 | $4.91 | $4.54 | $4.91 | $2.62 | 54,406 |
2016-02-24 | $4.70 | $4.99 | $4.60 | $4.85 | $2.59 | 37,344 |
2016-02-23 | $4.97 | $4.98 | $4.85 | $4.88 | $2.61 | 4,334 |
2016-02-22 | $4.79 | $5.00 | $4.77 | $4.98 | $2.66 | 45,173 |
2016-02-19 | $4.53 | $4.85 | $4.45 | $4.72 | $2.52 | 132,378 |
2016-02-18 | $4.59 | $4.65 | $4.45 | $4.65 | $2.48 | 13,862 |
2016-02-17 | $4.50 | $4.69 | $4.40 | $4.49 | $2.40 | 80,041 |
2016-02-16 | $4.30 | $4.38 | $4.16 | $4.34 | $2.32 | 31,293 |
2016-02-12 | $4.27 | $4.83 | $4.10 | $4.21 | $2.25 | 31,942 |
2016-02-11 | $4.01 | $4.24 | $3.86 | $4.18 | $2.23 | 58,599 |
2016-02-10 | $4.28 | $4.28 | $4.03 | $4.04 | $2.16 | 58,468 |
2016-02-09 | $4.42 | $4.48 | $4.17 | $4.23 | $2.26 | 75,929 |
2016-02-08 | $4.55 | $4.56 | $4.31 | $4.40 | $2.35 | 19,553 |
2016-02-05 | $4.50 | $4.63 | $4.41 | $4.63 | $2.47 | 33,803 |
2016-02-04 | $4.58 | $4.70 | $4.52 | $4.53 | $2.42 | 18,644 |
2016-02-03 | $4.79 | $4.88 | $4.35 | $4.55 | $2.43 | 74,940 |
2016-02-02 | $4.70 | $5.12 | $4.70 | $4.70 | $2.51 | 41,970 |
2016-02-01 | $4.94 | $5.11 | $4.68 | $4.90 | $2.62 | 58,062 |
2016-01-29 | $4.71 | $5.08 | $4.71 | $5.03 | $2.69 | 304,872 |
2016-01-28 | $4.94 | $5.04 | $4.71 | $4.85 | $2.52 | 106,014 |
2016-01-27 | $4.82 | $4.85 | $4.60 | $4.85 | $2.52 | 19,984 |
2016-01-26 | $5.03 | $5.03 | $4.76 | $4.84 | $2.51 | 40,416 |
2016-01-25 | $5.00 | $5.14 | $4.92 | $5.00 | $2.60 | 31,698 |
2016-01-22 | $4.77 | $5.63 | $4.77 | $5.01 | $2.60 | 26,700 |
2016-01-21 | $4.36 | $5.04 | $4.36 | $4.77 | $2.48 | 130,080 |
2016-01-20 | $4.24 | $5.25 | $3.81 | $4.36 | $2.26 | 179,546 |
2016-01-19 | $4.51 | $4.70 | $4.38 | $4.40 | $2.28 | 95,944 |
2016-01-15 | $4.66 | $4.73 | $4.50 | $4.68 | $2.43 | 61,109 |
2016-01-14 | $4.52 | $4.93 | $4.52 | $4.76 | $2.47 | 44,984 |
2016-01-13 | $5.08 | $5.18 | $4.50 | $4.70 | $2.44 | 86,068 |
2016-01-12 | $5.25 | $5.37 | $4.77 | $5.12 | $2.66 | 77,445 |
2016-01-11 | $5.33 | $5.58 | $5.14 | $5.16 | $2.68 | 32,644 |
2016-01-08 | $5.24 | $5.50 | $5.10 | $5.43 | $2.82 | 480,303 |
2016-01-07 | $5.33 | $5.36 | $5.11 | $5.11 | $2.65 | 39,631 |
2016-01-06 | $5.55 | $5.55 | $5.35 | $5.40 | $2.80 | 31,746 |
2016-01-05 | $5.60 | $5.68 | $5.46 | $5.54 | $2.88 | 52,574 |
2016-01-04 | $5.61 | $5.77 | $5.57 | $5.60 | $2.91 | 24,482 |
2015-12-31 | $5.39 | $5.75 | $5.39 | $5.62 | $2.92 | 66,218 |
2015-12-30 | $5.50 | $5.77 | $5.30 | $5.49 | $2.85 | 70,781 |
2015-12-29 | $5.57 | $5.75 | $5.50 | $5.60 | $2.91 | 112,758 |
2015-12-28 | $5.29 | $5.52 | $5.11 | $5.40 | $2.80 | 47,382 |
2015-12-24 | $5.24 | $5.35 | $5.13 | $5.32 | $2.76 | 14,703 |
2015-12-23 | $5.16 | $5.42 | $5.05 | $5.20 | $2.70 | 116,916 |
2015-12-22 | $4.95 | $5.50 | $4.95 | $5.15 | $2.67 | 110,749 |
2015-12-21 | $4.95 | $5.09 | $4.95 | $4.96 | $2.58 | 151,767 |
2015-12-18 | $5.05 | $5.05 | $4.90 | $4.94 | $2.56 | 108,052 |
2015-12-17 | $5.28 | $5.28 | $5.00 | $5.06 | $2.63 | 42,905 |
2015-12-16 | $5.25 | $5.58 | $5.03 | $5.32 | $2.76 | 78,066 |
2015-12-15 | $5.03 | $5.39 | $4.80 | $5.24 | $2.72 | 166,657 |
2015-12-14 | $5.15 | $5.51 | $4.54 | $4.96 | $2.58 | 146,267 |
2015-12-11 | $5.42 | $5.46 | $5.15 | $5.22 | $2.71 | 113,644 |
2015-12-10 | $5.79 | $5.79 | $5.30 | $5.45 | $2.83 | 88,036 |
2015-12-09 | $5.65 | $5.99 | $5.54 | $5.77 | $3.00 | 212,053 |
2015-12-08 | $5.40 | $5.84 | $5.40 | $5.62 | $2.92 | 377,300 |
2015-12-07 | $5.67 | $5.67 | $5.25 | $5.41 | $2.81 | 141,834 |
2015-12-04 | $5.74 | $5.91 | $5.59 | $5.75 | $2.99 | 74,474 |
2015-12-03 | $5.95 | $6.02 | $5.72 | $5.72 | $2.97 | 37,571 |
2015-12-02 | $6.19 | $6.25 | $5.94 | $5.94 | $3.08 | 33,089 |
2015-12-01 | $6.15 | $6.27 | $6.08 | $6.15 | $3.19 | 65,795 |
2015-11-30 | $6.25 | $6.32 | $6.20 | $6.20 | $3.22 | 17,724 |
2015-11-27 | $6.10 | $6.29 | $6.05 | $6.26 | $3.25 | 20,330 |
2015-11-25 | $6.10 | $6.17 | $5.93 | $6.09 | $3.16 | 45,635 |
2015-11-24 | $6.07 | $6.18 | $6.04 | $6.10 | $3.17 | 142,805 |
2015-11-23 | $6.11 | $6.11 | $5.89 | $6.10 | $3.17 | 50,239 |
2015-11-20 | $5.68 | $6.03 | $5.67 | $6.01 | $3.12 | 95,592 |
2015-11-19 | $5.67 | $5.72 | $5.65 | $5.69 | $2.95 | 83,475 |
2015-11-18 | $5.67 | $5.83 | $5.65 | $5.67 | $2.94 | 128,224 |
2015-11-17 | $5.75 | $5.75 | $5.65 | $5.68 | $2.95 | 88,474 |
2015-11-16 | $5.75 | $5.83 | $5.65 | $5.75 | $2.99 | 56,693 |
2015-11-13 | $5.80 | $5.91 | $5.67 | $5.74 | $2.98 | 48,165 |
2015-11-12 | $5.78 | $5.80 | $5.65 | $5.75 | $2.99 | 99,877 |
2015-11-11 | $5.86 | $5.89 | $5.75 | $5.80 | $3.01 | 34,250 |
2015-11-10 | $5.95 | $6.00 | $5.80 | $5.91 | $3.07 | 62,961 |
2015-11-09 | $6.00 | $6.09 | $5.90 | $6.00 | $3.11 | 66,427 |
2015-11-06 | $6.00 | $6.14 | $5.77 | $6.06 | $3.15 | 66,735 |
2015-11-05 | $6.30 | $6.35 | $6.07 | $6.07 | $3.15 | 67,029 |
2015-11-04 | $6.30 | $6.30 | $6.07 | $6.08 | $3.16 | 11,877 |
2015-11-03 | $5.94 | $6.37 | $5.75 | $6.23 | $3.23 | 80,593 |
2015-11-02 | $6.05 | $6.20 | $5.95 | $5.95 | $3.09 | 46,477 |
2015-10-30 | $5.92 | $6.13 | $5.75 | $6.06 | $3.15 | 34,348 |
2015-10-29 | $6.02 | $6.09 | $5.92 | $5.99 | $3.04 | 24,851 |
2015-10-28 | $5.95 | $6.06 | $5.85 | $6.03 | $3.06 | 34,411 |
2015-10-27 | $6.04 | $6.04 | $5.83 | $5.90 | $2.99 | 24,953 |
2015-10-26 | $6.04 | $6.17 | $5.92 | $6.02 | $3.05 | 33,279 |
2015-10-23 | $6.06 | $6.11 | $5.87 | $6.06 | $3.07 | 27,779 |
2015-10-22 | $6.00 | $6.18 | $5.81 | $6.01 | $3.05 | 94,896 |
2015-10-21 | $5.84 | $6.03 | $5.80 | $6.01 | $3.05 | 18,482 |
2015-10-20 | $5.71 | $5.95 | $5.71 | $5.93 | $3.01 | 13,057 |
2015-10-19 | $5.95 | $6.27 | $5.65 | $5.71 | $2.90 | 45,851 |
2015-10-16 | $5.91 | $6.41 | $5.88 | $5.97 | $3.03 | 44,576 |
2015-10-15 | $5.98 | $6.15 | $5.85 | $5.89 | $2.99 | 19,441 |
2015-10-14 | $6.10 | $6.15 | $5.85 | $6.06 | $3.07 | 11,586 |
2015-10-13 | $5.99 | $6.22 | $5.90 | $6.19 | $3.14 | 25,695 |
2015-10-12 | $6.15 | $6.15 | $6.00 | $6.08 | $3.08 | 15,883 |
2015-10-09 | $6.31 | $6.35 | $6.06 | $6.15 | $3.12 | 28,403 |
2015-10-08 | $6.24 | $6.48 | $6.22 | $6.31 | $3.20 | 46,454 |
2015-10-07 | $6.38 | $6.46 | $6.23 | $6.24 | $3.16 | 56,399 |
2015-10-06 | $6.27 | $6.31 | $6.06 | $6.28 | $3.18 | 40,860 |
2015-10-05 | $5.96 | $6.69 | $5.96 | $6.08 | $3.08 | 42,825 |
2015-10-02 | $5.84 | $5.97 | $5.53 | $5.91 | $3.00 | 139,403 |
2015-10-01 | $5.75 | $6.02 | $5.63 | $5.88 | $2.98 | 200,940 |
2015-09-30 | $5.56 | $5.99 | $5.41 | $5.65 | $2.86 | 134,409 |
2015-09-29 | $5.94 | $6.00 | $5.38 | $5.47 | $2.77 | 138,471 |
2015-09-28 | $5.95 | $6.03 | $5.85 | $5.88 | $2.98 | 101,661 |
2015-09-25 | $5.96 | $6.07 | $5.96 | $5.97 | $3.03 | 16,769 |
2015-09-24 | $6.12 | $6.13 | $5.89 | $5.94 | $3.01 | 18,095 |
2015-09-23 | $6.45 | $6.45 | $6.09 | $6.10 | $3.09 | 4,613 |
2015-09-22 | $6.34 | $6.34 | $6.14 | $6.23 | $3.16 | 16,720 |
2015-09-21 | $6.20 | $6.33 | $6.04 | $6.28 | $3.18 | 33,523 |
2015-09-18 | $6.18 | $6.30 | $5.73 | $6.16 | $3.12 | 50,453 |
2015-09-17 | $5.82 | $6.31 | $5.82 | $6.18 | $3.13 | 265,981 |
2015-09-16 | $5.80 | $5.95 | $5.65 | $5.82 | $2.95 | 107,975 |
2015-09-15 | $5.90 | $5.91 | $5.67 | $5.88 | $2.98 | 61,826 |
2015-09-14 | $6.06 | $6.06 | $5.88 | $5.88 | $2.98 | 22,998 |
2015-09-11 | $6.21 | $6.35 | $5.95 | $6.14 | $3.11 | 48,808 |
2015-09-10 | $6.35 | $6.40 | $6.23 | $6.30 | $3.19 | 59,334 |
2015-09-09 | $6.61 | $6.61 | $6.32 | $6.43 | $3.26 | 42,995 |
2015-09-08 | $6.40 | $6.60 | $6.37 | $6.48 | $3.29 | 20,543 |
Blueknight Energy Partners LP (BKEP) News Headlines
Recent Blueknight Energy Partners LP (BKEP) News
Similar Companies to Blueknight Energy Partners LP (BKEP) in the Oil & Gas Midstream Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
TC Energy Corporation | TRP | Oil & Gas Midstream | Energy | 43,000 |
Oneok Inc | OKE | Oil & Gas Midstream | Energy | 28,000 |
Enbridge Inc | ENB | Oil & Gas Midstream | Energy | 13,000 |
Teekay Corp | TK | Oil & Gas Midstream | Energy | 10,000 |
Williams Cos Inc | WMB | Oil & Gas Midstream | Energy | 9,000 |
Torm Plc - Class A | TRMD | Oil & Gas Midstream | Energy | 8,379 |
Kinder Morgan Inc - Class P | KMI | Oil & Gas Midstream | Energy | 8,300 |
Targa Resources Corp | TRGP | Oil & Gas Midstream | Energy | 7,500 |
Nustar Energy L P | NS | Oil & Gas Midstream | Energy | 5,800 |
Energy Transfer LP | ET | Oil & Gas Midstream | Energy | 5,500 |