BlackRock Income Trust Inc (BKT) Exchange: NYSE
Data as of April 25, 2024
$11.83 ($-0.04) -0.37%
BlackRock Income Trust Inc - Daily Information
Click for more stock information on BlackRock Income Trust Inc.Daily Information | Data |
---|---|
Date | April 25, 2024 |
Open | $11.89 |
Previous Close | $11.83 |
High | $11.89 |
Low | $11.82 |
Adjusted Open | $11.89 |
Previous Adjusted Close | $11.83 |
Adjusted High | $11.89 |
Adjusted Low | $11.82 |
Invest in BlackRock Income Trust Inc (BKT)
Historical Stock Data for BlackRock Income Trust Inc (BKT)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-03-19 | $11.89 | $11.89 | $11.82 | $11.83 | $11.83 | 49,794 |
2024-03-18 | $11.90 | $11.95 | $11.86 | $11.87 | $11.87 | 33,507 |
2024-03-15 | $11.97 | $11.97 | $11.88 | $11.91 | $11.91 | 58,075 |
2024-03-14 | $12.00 | $12.08 | $11.93 | $11.96 | $11.96 | 52,313 |
2024-03-13 | $12.18 | $12.19 | $12.10 | $12.11 | $12.02 | 50,329 |
2024-03-12 | $12.09 | $12.15 | $12.08 | $12.13 | $12.04 | 62,633 |
2024-03-11 | $12.08 | $12.09 | $12.06 | $12.08 | $11.99 | 31,286 |
2024-03-08 | $11.94 | $12.10 | $11.94 | $12.07 | $11.98 | 78,497 |
2024-03-07 | $11.97 | $12.01 | $11.95 | $12.00 | $12.00 | 46,033 |
2024-03-06 | $11.89 | $12.00 | $11.87 | $11.96 | $11.96 | 87,785 |
2024-03-05 | $11.81 | $11.89 | $11.80 | $11.86 | $11.86 | 72,171 |
2024-03-04 | $11.80 | $11.83 | $11.78 | $11.81 | $11.81 | 76,734 |
2024-03-01 | $11.85 | $11.89 | $11.84 | $11.85 | $11.85 | 100,415 |
2024-02-29 | $11.77 | $11.87 | $11.77 | $11.87 | $11.87 | 31,894 |
2024-02-28 | $11.71 | $11.80 | $11.71 | $11.77 | $11.77 | 39,810 |
2024-02-27 | $11.75 | $11.76 | $11.71 | $11.73 | $11.73 | 41,375 |
2024-02-26 | $11.85 | $11.85 | $11.71 | $11.75 | $11.75 | 50,611 |
2024-02-23 | $11.84 | $11.85 | $11.83 | $11.84 | $11.84 | 41,102 |
2024-02-22 | $11.75 | $11.84 | $11.75 | $11.78 | $11.78 | 46,223 |
2024-02-21 | $11.83 | $11.87 | $11.74 | $11.75 | $11.75 | 46,945 |
2024-02-20 | $11.71 | $11.85 | $11.71 | $11.80 | $11.80 | 32,554 |
2024-02-16 | $11.82 | $11.83 | $11.78 | $11.80 | $11.80 | 58,415 |
2024-02-15 | $11.86 | $11.90 | $11.81 | $11.88 | $11.88 | 55,149 |
2024-02-14 | $11.73 | $11.80 | $11.73 | $11.79 | $11.79 | 56,554 |
2024-02-13 | $11.85 | $11.90 | $11.77 | $11.79 | $11.70 | 56,051 |
2024-02-12 | $11.99 | $12.00 | $11.91 | $11.94 | $11.85 | 46,944 |
2024-02-09 | $11.94 | $12.07 | $11.91 | $11.93 | $11.84 | 51,987 |
2024-02-08 | $12.03 | $12.03 | $11.93 | $11.95 | $11.86 | 33,437 |
2024-02-07 | $12.06 | $12.12 | $11.97 | $12.06 | $11.97 | 58,860 |
2024-02-06 | $11.92 | $12.09 | $11.92 | $12.05 | $11.96 | 92,227 |
2024-02-05 | $12.10 | $12.10 | $11.94 | $11.99 | $11.90 | 73,184 |
2024-02-02 | $12.30 | $12.31 | $12.16 | $12.20 | $12.20 | 94,590 |
2024-02-01 | $12.27 | $12.41 | $12.27 | $12.36 | $12.36 | 92,695 |
2024-01-31 | $12.18 | $12.28 | $12.10 | $12.17 | $12.17 | 72,557 |
2024-01-30 | $12.22 | $12.27 | $12.18 | $12.22 | $12.22 | 88,434 |
2024-01-29 | $12.13 | $12.22 | $12.07 | $12.18 | $12.18 | 36,491 |
2024-01-26 | $12.06 | $12.13 | $12.01 | $12.10 | $12.10 | 37,607 |
2024-01-25 | $12.21 | $12.28 | $12.08 | $12.10 | $12.10 | 115,099 |
2024-01-24 | $12.16 | $12.16 | $12.12 | $12.13 | $12.13 | 31,490 |
2024-01-23 | $12.10 | $12.16 | $12.05 | $12.08 | $12.08 | 31,714 |
2024-01-22 | $12.09 | $12.14 | $12.05 | $12.12 | $12.12 | 60,022 |
2024-01-19 | $12.13 | $12.18 | $12.00 | $12.03 | $12.03 | 61,560 |
2024-01-18 | $12.28 | $12.28 | $12.06 | $12.11 | $12.11 | 77,090 |
2024-01-17 | $12.19 | $12.25 | $12.16 | $12.21 | $12.21 | 49,514 |
2024-01-16 | $12.30 | $12.32 | $12.18 | $12.20 | $12.20 | 67,158 |
2024-01-12 | $12.28 | $12.31 | $12.27 | $12.30 | $12.30 | 39,541 |
2024-01-11 | $12.29 | $12.31 | $12.22 | $12.26 | $12.26 | 62,760 |
2024-01-10 | $12.33 | $12.33 | $12.29 | $12.30 | $12.21 | 59,709 |
2024-01-09 | $12.22 | $12.29 | $12.22 | $12.28 | $12.19 | 54,704 |
2024-01-08 | $12.22 | $12.30 | $12.21 | $12.23 | $12.23 | 64,655 |
2024-01-05 | $12.36 | $12.37 | $12.15 | $12.16 | $12.16 | 85,353 |
2024-01-04 | $12.23 | $12.29 | $12.18 | $12.29 | $12.29 | 54,433 |
2024-01-03 | $12.16 | $12.25 | $12.15 | $12.25 | $12.25 | 32,743 |
2024-01-02 | $12.21 | $12.29 | $12.15 | $12.20 | $12.20 | 40,682 |
2023-12-29 | $12.58 | $12.64 | $12.15 | $12.18 | $12.18 | 280,088 |
2023-12-28 | $12.60 | $12.63 | $12.48 | $12.58 | $12.58 | 148,795 |
2023-12-27 | $12.43 | $12.62 | $12.37 | $12.60 | $12.60 | 182,327 |
2023-12-26 | $12.22 | $12.46 | $12.20 | $12.33 | $12.33 | 153,642 |
2023-12-22 | $12.34 | $12.36 | $11.98 | $12.10 | $12.10 | 91,554 |
2023-12-21 | $12.21 | $12.25 | $12.15 | $12.25 | $12.25 | 75,081 |
2023-12-20 | $12.19 | $12.26 | $12.11 | $12.13 | $12.13 | 78,344 |
2023-12-19 | $12.14 | $12.17 | $12.10 | $12.12 | $12.12 | 61,264 |
2023-12-18 | $12.04 | $12.18 | $12.02 | $12.15 | $12.15 | 144,564 |
2023-12-15 | $12.14 | $12.20 | $12.00 | $12.00 | $12.00 | 89,680 |
2023-12-14 | $12.05 | $12.25 | $12.05 | $12.15 | $12.15 | 75,375 |
2023-12-13 | $11.91 | $12.06 | $11.80 | $12.06 | $12.06 | 104,223 |
2023-12-12 | $11.90 | $11.93 | $11.84 | $11.84 | $11.84 | 49,226 |
2023-12-11 | $11.85 | $11.90 | $11.80 | $11.90 | $11.90 | 51,307 |
2023-12-08 | $11.78 | $11.82 | $11.75 | $11.80 | $11.80 | 29,794 |
2023-12-07 | $11.77 | $11.90 | $11.74 | $11.85 | $11.85 | 50,547 |
2023-12-06 | $11.81 | $11.89 | $11.74 | $11.75 | $11.75 | 94,181 |
2023-12-05 | $11.70 | $11.85 | $11.70 | $11.81 | $11.81 | 62,457 |
2023-12-04 | $11.66 | $11.76 | $11.64 | $11.72 | $11.72 | 78,491 |
2023-12-01 | $11.60 | $11.72 | $11.55 | $11.72 | $11.72 | 64,671 |
2023-11-30 | $11.69 | $11.72 | $11.63 | $11.63 | $11.63 | 54,047 |
2023-11-29 | $11.71 | $11.72 | $11.64 | $11.69 | $11.69 | 53,983 |
2023-11-28 | $11.60 | $11.73 | $11.41 | $11.63 | $11.63 | 87,205 |
2023-11-27 | $11.54 | $11.60 | $11.49 | $11.60 | $11.60 | 87,884 |
2023-11-24 | $11.46 | $11.52 | $11.42 | $11.51 | $11.51 | 25,985 |
2023-11-22 | $11.52 | $11.58 | $11.44 | $11.48 | $11.48 | 121,683 |
2023-11-21 | $11.45 | $11.59 | $11.45 | $11.57 | $11.57 | 76,653 |
2023-11-20 | $11.38 | $11.50 | $11.36 | $11.47 | $11.47 | 56,878 |
2023-11-17 | $11.41 | $11.43 | $11.33 | $11.38 | $11.38 | 110,739 |
2023-11-16 | $11.23 | $11.43 | $11.19 | $11.38 | $11.38 | 84,874 |
2023-11-15 | $11.15 | $11.23 | $11.11 | $11.20 | $11.20 | 85,757 |
2023-11-14 | $11.10 | $11.24 | $11.10 | $11.20 | $11.20 | 72,348 |
2023-11-13 | $11.08 | $11.09 | $11.02 | $11.06 | $10.97 | 32,822 |
2023-11-10 | $11.13 | $11.13 | $11.10 | $11.12 | $11.03 | 52,202 |
2023-11-09 | $11.15 | $11.19 | $11.07 | $11.10 | $11.01 | 55,430 |
2023-11-08 | $11.15 | $11.23 | $11.10 | $11.18 | $11.09 | 70,382 |
2023-11-07 | $11.14 | $11.21 | $11.13 | $11.16 | $11.07 | 140,300 |
2023-11-06 | $11.23 | $11.24 | $11.13 | $11.16 | $11.07 | 53,231 |
2023-11-03 | $11.18 | $11.26 | $11.18 | $11.21 | $11.12 | 55,638 |
2023-11-02 | $10.93 | $11.07 | $10.93 | $11.06 | $10.97 | 74,821 |
2023-11-01 | $10.68 | $10.88 | $10.66 | $10.87 | $10.79 | 76,938 |
2023-10-31 | $10.68 | $10.77 | $10.55 | $10.63 | $10.55 | 141,211 |
2023-10-30 | $10.67 | $10.72 | $10.62 | $10.64 | $10.56 | 90,321 |
2023-10-27 | $10.64 | $10.66 | $10.57 | $10.66 | $10.58 | 109,480 |
2023-10-26 | $10.66 | $10.71 | $10.55 | $10.56 | $10.48 | 112,099 |
2023-10-25 | $10.70 | $10.76 | $10.64 | $10.66 | $10.58 | 75,917 |
2023-10-24 | $10.76 | $10.77 | $10.65 | $10.72 | $10.64 | 47,532 |
2023-10-23 | $10.66 | $10.74 | $10.59 | $10.64 | $10.56 | 87,877 |
2023-10-20 | $10.72 | $10.81 | $10.63 | $10.69 | $10.61 | 31,700 |
2023-10-19 | $10.79 | $10.85 | $10.68 | $10.72 | $10.64 | 32,033 |
2023-10-18 | $11.00 | $11.09 | $10.76 | $10.77 | $10.69 | 82,969 |
2023-10-17 | $11.14 | $11.18 | $10.87 | $11.05 | $10.96 | 97,117 |
2023-10-16 | $11.15 | $11.26 | $11.15 | $11.22 | $11.13 | 39,491 |
2023-10-13 | $11.38 | $11.38 | $11.18 | $11.21 | $11.12 | 28,557 |
2023-10-12 | $11.30 | $11.41 | $11.30 | $11.36 | $11.18 | 84,354 |
2023-10-11 | $11.27 | $11.37 | $11.27 | $11.35 | $11.17 | 35,370 |
2023-10-10 | $11.13 | $11.19 | $11.04 | $11.18 | $11.01 | 63,708 |
2023-10-09 | $11.19 | $11.21 | $11.14 | $11.21 | $11.04 | 22,175 |
2023-10-06 | $11.00 | $11.16 | $11.00 | $11.14 | $10.97 | 29,381 |
2023-10-05 | $11.17 | $11.23 | $11.08 | $11.12 | $10.95 | 99,346 |
2023-10-04 | $11.11 | $11.20 | $11.10 | $11.14 | $10.97 | 31,180 |
2023-10-03 | $11.26 | $11.27 | $11.07 | $11.09 | $10.92 | 24,580 |
2023-10-02 | $11.33 | $11.34 | $11.26 | $11.29 | $11.11 | 40,119 |
2023-09-29 | $11.22 | $11.40 | $11.22 | $11.38 | $11.20 | 96,051 |
2023-09-28 | $11.20 | $11.20 | $11.01 | $11.15 | $10.98 | 136,300 |
2023-09-27 | $11.34 | $11.38 | $11.25 | $11.27 | $11.09 | 59,641 |
2023-09-26 | $11.32 | $11.42 | $11.28 | $11.30 | $11.12 | 39,034 |
2023-09-25 | $11.36 | $11.58 | $11.33 | $11.33 | $11.15 | 49,781 |
2023-09-22 | $11.45 | $11.48 | $11.35 | $11.41 | $11.23 | 57,559 |
2023-09-21 | $11.39 | $11.48 | $11.36 | $11.39 | $11.21 | 46,309 |
2023-09-20 | $11.57 | $11.64 | $11.41 | $11.42 | $11.24 | 81,901 |
2023-09-19 | $11.56 | $11.70 | $11.51 | $11.51 | $11.33 | 32,470 |
2023-09-18 | $11.64 | $11.70 | $11.60 | $11.60 | $11.42 | 14,875 |
2023-09-15 | $11.68 | $11.68 | $11.61 | $11.67 | $11.48 | 33,835 |
2023-09-14 | $11.83 | $11.83 | $11.67 | $11.71 | $11.53 | 51,209 |
2023-09-13 | $11.87 | $11.92 | $11.84 | $11.88 | $11.61 | 25,612 |
2023-09-12 | $11.82 | $11.84 | $11.78 | $11.84 | $11.57 | 47,236 |
2023-09-11 | $11.80 | $11.80 | $11.74 | $11.79 | $11.52 | 20,351 |
2023-09-08 | $11.79 | $11.84 | $11.72 | $11.80 | $11.53 | 30,623 |
2023-09-07 | $11.65 | $11.78 | $11.65 | $11.76 | $11.49 | 46,544 |
2023-09-06 | $11.79 | $11.79 | $11.66 | $11.71 | $11.44 | 45,018 |
2023-09-05 | $11.85 | $11.86 | $11.67 | $11.83 | $11.56 | 59,086 |
2023-09-01 | $11.90 | $11.90 | $11.67 | $11.86 | $11.59 | 55,506 |
2023-08-31 | $11.84 | $11.96 | $11.62 | $11.96 | $11.69 | 167,808 |
2023-08-30 | $11.72 | $11.81 | $11.68 | $11.81 | $11.54 | 42,333 |
2023-08-29 | $11.59 | $11.74 | $11.59 | $11.71 | $11.44 | 46,792 |
2023-08-28 | $11.62 | $11.66 | $11.62 | $11.63 | $11.36 | 32,040 |
2023-08-25 | $11.60 | $11.66 | $11.58 | $11.63 | $11.63 | 64,375 |
2023-08-24 | $11.62 | $11.70 | $11.60 | $11.60 | $11.60 | 43,300 |
2023-08-23 | $11.64 | $11.71 | $11.64 | $11.66 | $11.66 | 31,186 |
2023-08-22 | $11.65 | $11.66 | $11.61 | $11.63 | $11.63 | 34,502 |
2023-08-21 | $11.65 | $11.66 | $11.62 | $11.63 | $11.63 | 36,168 |
2023-08-18 | $11.61 | $11.71 | $11.61 | $11.66 | $11.66 | 33,429 |
2023-08-17 | $11.69 | $11.69 | $11.59 | $11.61 | $11.61 | 62,934 |
2023-08-16 | $11.74 | $11.75 | $11.67 | $11.69 | $11.69 | 32,963 |
2023-08-15 | $11.73 | $11.76 | $11.68 | $11.70 | $11.70 | 27,422 |
2023-08-14 | $11.72 | $11.80 | $11.69 | $11.75 | $11.75 | 45,423 |
2023-08-11 | $11.80 | $11.84 | $11.80 | $11.82 | $11.73 | 43,205 |
2023-08-10 | $11.86 | $11.89 | $11.80 | $11.85 | $11.76 | 53,957 |
2023-08-09 | $11.94 | $11.98 | $11.79 | $11.83 | $11.74 | 42,774 |
2023-08-08 | $11.95 | $12.02 | $11.90 | $11.91 | $11.82 | 49,744 |
2023-08-07 | $12.03 | $12.04 | $11.90 | $11.91 | $11.82 | 105,158 |
2023-08-04 | $11.95 | $12.10 | $11.91 | $12.07 | $11.98 | 45,743 |
2023-08-03 | $11.98 | $11.99 | $11.94 | $11.94 | $11.85 | 33,240 |
2023-08-02 | $12.04 | $12.10 | $12.03 | $12.04 | $11.95 | 29,760 |
2023-08-01 | $12.05 | $12.11 | $12.03 | $12.10 | $12.01 | 36,165 |
2023-07-31 | $12.06 | $12.22 | $12.04 | $12.12 | $12.03 | 58,605 |
2023-07-28 | $11.98 | $12.10 | $11.98 | $12.08 | $11.99 | 34,553 |
2023-07-27 | $12.06 | $12.12 | $11.97 | $12.01 | $11.92 | 59,499 |
2023-07-26 | $12.07 | $12.16 | $12.06 | $12.12 | $12.03 | 40,265 |
2023-07-25 | $12.06 | $12.12 | $12.03 | $12.05 | $11.96 | 31,145 |
2023-07-24 | $12.15 | $12.21 | $12.10 | $12.10 | $12.01 | 20,176 |
2023-07-21 | $12.21 | $12.21 | $12.14 | $12.16 | $12.07 | 28,948 |
2023-07-20 | $12.21 | $12.32 | $12.18 | $12.20 | $12.11 | 35,655 |
2023-07-19 | $12.21 | $12.32 | $12.21 | $12.26 | $12.26 | 33,128 |
2023-07-18 | $12.28 | $12.34 | $12.21 | $12.23 | $12.23 | 32,785 |
2023-07-17 | $12.26 | $12.27 | $12.23 | $12.24 | $12.24 | 16,224 |
2023-07-14 | $12.27 | $12.29 | $12.24 | $12.25 | $12.25 | 34,979 |
2023-07-13 | $12.25 | $12.34 | $12.21 | $12.32 | $12.32 | 66,176 |
2023-07-12 | $12.20 | $12.25 | $12.12 | $12.20 | $12.11 | 35,191 |
2023-07-11 | $12.15 | $12.16 | $12.12 | $12.15 | $12.06 | 47,836 |
2023-07-10 | $12.20 | $12.20 | $12.12 | $12.15 | $12.06 | 72,410 |
2023-07-07 | $12.20 | $12.25 | $12.14 | $12.20 | $12.11 | 90,510 |
2023-07-06 | $12.10 | $12.17 | $12.02 | $12.15 | $12.06 | 79,055 |
2023-07-05 | $12.19 | $12.19 | $12.10 | $12.12 | $12.03 | 17,467 |
2023-07-03 | $12.14 | $12.18 | $12.11 | $12.18 | $12.18 | 38,024 |
2023-06-30 | $12.13 | $12.19 | $12.11 | $12.17 | $12.17 | 77,601 |
2023-06-29 | $12.20 | $12.20 | $12.08 | $12.12 | $12.12 | 59,173 |
2023-06-28 | $12.28 | $12.28 | $12.18 | $12.22 | $12.22 | 69,087 |
2023-06-27 | $12.22 | $12.26 | $12.16 | $12.22 | $12.22 | 55,823 |
2023-06-26 | $12.31 | $12.33 | $12.18 | $12.21 | $12.21 | 61,288 |
2023-06-23 | $12.24 | $12.32 | $12.22 | $12.22 | $12.22 | 32,808 |
2023-06-22 | $12.29 | $12.29 | $12.18 | $12.27 | $12.27 | 43,025 |
2023-06-21 | $12.35 | $12.38 | $12.26 | $12.29 | $12.29 | 35,295 |
2023-06-20 | $12.48 | $12.49 | $12.31 | $12.38 | $12.38 | 49,127 |
2023-06-16 | $12.28 | $12.47 | $12.25 | $12.43 | $12.43 | 55,929 |
2023-06-15 | $12.39 | $12.39 | $12.30 | $12.30 | $12.30 | 81,847 |
2023-06-14 | $12.36 | $12.47 | $12.24 | $12.33 | $12.33 | 25,252 |
2023-06-13 | $12.54 | $12.59 | $12.42 | $12.44 | $12.44 | 43,685 |
2023-06-12 | $12.35 | $12.44 | $12.32 | $12.42 | $12.42 | 38,718 |
2023-06-09 | $12.31 | $12.33 | $12.27 | $12.30 | $12.30 | 39,248 |
2023-06-08 | $12.27 | $12.34 | $12.24 | $12.32 | $12.32 | 49,141 |
2023-06-07 | $12.33 | $12.35 | $12.25 | $12.27 | $12.27 | 27,241 |
2023-06-06 | $12.31 | $12.36 | $12.26 | $12.33 | $12.33 | 53,248 |
2023-06-05 | $12.35 | $12.36 | $12.21 | $12.34 | $12.34 | 42,500 |
2023-06-02 | $12.36 | $12.43 | $12.36 | $12.39 | $12.39 | 43,510 |
2023-06-01 | $12.40 | $12.44 | $12.30 | $12.41 | $12.41 | 51,989 |
2023-05-31 | $12.32 | $12.41 | $12.30 | $12.41 | $12.41 | 49,401 |
2023-05-30 | $12.25 | $12.37 | $12.23 | $12.31 | $12.31 | 36,714 |
2023-05-26 | $12.22 | $12.25 | $12.22 | $12.25 | $12.25 | 45,962 |
2023-05-25 | $12.35 | $12.38 | $12.24 | $12.24 | $12.24 | 33,710 |
2023-05-24 | $12.41 | $12.41 | $12.36 | $12.38 | $12.38 | 44,526 |
2023-05-23 | $12.41 | $12.42 | $12.36 | $12.41 | $12.41 | 42,459 |
2023-05-22 | $12.35 | $12.40 | $12.35 | $12.38 | $12.38 | 39,957 |
2023-05-19 | $12.36 | $12.37 | $12.34 | $12.36 | $12.36 | 67,951 |
2023-05-18 | $12.41 | $12.41 | $12.32 | $12.37 | $12.37 | 24,331 |
2023-05-17 | $12.44 | $12.44 | $12.40 | $12.43 | $12.43 | 29,531 |
2023-05-16 | $12.45 | $12.47 | $12.39 | $12.40 | $12.40 | 30,594 |
2023-05-15 | $12.43 | $12.48 | $12.43 | $12.47 | $12.47 | 39,890 |
2023-05-12 | $12.59 | $12.71 | $12.32 | $12.48 | $12.48 | 122,245 |
2023-05-11 | $12.69 | $12.74 | $12.68 | $12.71 | $12.62 | 39,367 |
2023-05-10 | $12.66 | $12.66 | $12.58 | $12.62 | $12.53 | 36,092 |
2023-05-09 | $12.52 | $12.60 | $12.48 | $12.60 | $12.51 | 82,885 |
2023-05-08 | $12.55 | $12.55 | $12.51 | $12.53 | $12.44 | 52,158 |
2023-05-05 | $12.57 | $12.61 | $12.53 | $12.58 | $12.49 | 32,672 |
2023-05-04 | $12.54 | $12.64 | $12.54 | $12.58 | $12.49 | 63,209 |
2023-05-03 | $12.51 | $12.57 | $12.50 | $12.55 | $12.46 | 48,864 |
2023-05-02 | $12.40 | $12.48 | $12.40 | $12.48 | $12.39 | 45,867 |
2023-05-01 | $12.56 | $12.57 | $12.38 | $12.38 | $12.29 | 50,137 |
2023-04-28 | $12.50 | $12.59 | $12.50 | $12.58 | $12.49 | 32,837 |
2023-04-27 | $12.47 | $12.50 | $12.43 | $12.50 | $12.41 | 65,515 |
2023-04-26 | $12.50 | $12.52 | $12.47 | $12.49 | $12.40 | 36,066 |
2023-04-25 | $12.42 | $12.52 | $12.42 | $12.49 | $12.40 | 50,393 |
2023-04-24 | $12.46 | $12.46 | $12.35 | $12.38 | $12.29 | 77,907 |
2023-04-21 | $12.45 | $12.45 | $12.39 | $12.41 | $12.32 | 43,469 |
2023-04-20 | $12.38 | $12.46 | $12.38 | $12.39 | $12.30 | 39,610 |
2023-04-19 | $12.36 | $12.38 | $12.33 | $12.37 | $12.28 | 43,616 |
2023-04-18 | $12.36 | $12.40 | $12.32 | $12.37 | $12.28 | 136,562 |
2023-04-17 | $12.33 | $12.44 | $12.32 | $12.37 | $12.28 | 102,433 |
2023-04-14 | $12.55 | $12.63 | $12.37 | $12.37 | $12.28 | 149,741 |
2023-04-13 | $12.65 | $12.69 | $12.63 | $12.64 | $12.55 | 30,958 |
2023-04-12 | $12.75 | $12.76 | $12.63 | $12.68 | $12.50 | 60,922 |
2023-04-11 | $12.72 | $12.80 | $12.70 | $12.73 | $12.55 | 82,942 |
2023-04-10 | $12.80 | $12.82 | $12.70 | $12.73 | $12.55 | 39,102 |
2023-04-06 | $12.88 | $12.92 | $12.87 | $12.87 | $12.69 | 16,640 |
2023-04-05 | $12.77 | $12.89 | $12.77 | $12.86 | $12.68 | 52,218 |
2023-04-04 | $12.74 | $12.85 | $12.70 | $12.74 | $12.56 | 94,989 |
2023-04-03 | $12.60 | $12.75 | $12.58 | $12.75 | $12.57 | 74,078 |
2023-03-31 | $12.64 | $12.69 | $12.58 | $12.59 | $12.42 | 149,672 |
2023-03-30 | $12.57 | $12.65 | $12.53 | $12.64 | $12.46 | 47,275 |
2023-03-29 | $12.52 | $12.61 | $12.50 | $12.56 | $12.39 | 36,261 |
2023-03-28 | $12.70 | $12.70 | $12.55 | $12.58 | $12.41 | 59,356 |
2023-03-27 | $12.80 | $12.83 | $12.65 | $12.66 | $12.48 | 66,998 |
2023-03-24 | $12.87 | $12.95 | $12.80 | $12.94 | $12.76 | 78,590 |
2023-03-23 | $12.80 | $12.88 | $12.78 | $12.86 | $12.68 | 63,705 |
2023-03-22 | $12.73 | $12.80 | $12.68 | $12.80 | $12.62 | 45,386 |
2023-03-21 | $12.64 | $12.80 | $12.64 | $12.77 | $12.59 | 93,925 |
2023-03-20 | $12.82 | $12.89 | $12.74 | $12.74 | $12.56 | 53,567 |
2023-03-17 | $12.75 | $12.85 | $12.75 | $12.79 | $12.79 | 42,710 |
2023-03-16 | $12.83 | $12.99 | $12.75 | $12.76 | $12.76 | 151,768 |
2023-03-15 | $12.61 | $12.86 | $12.50 | $12.84 | $12.84 | 225,262 |
2023-03-14 | $12.50 | $12.55 | $12.50 | $12.52 | $12.52 | 45,733 |
2023-03-13 | $12.51 | $12.75 | $12.40 | $12.40 | $12.31 | 143,093 |
2023-03-10 | $12.48 | $12.58 | $12.43 | $12.45 | $12.36 | 45,479 |
2023-03-09 | $12.43 | $12.49 | $12.39 | $12.39 | $12.30 | 23,322 |
2023-03-08 | $12.47 | $12.51 | $12.41 | $12.41 | $12.41 | 41,812 |
2023-03-07 | $12.55 | $12.55 | $12.46 | $12.50 | $12.50 | 19,383 |
2023-03-06 | $12.56 | $12.60 | $12.31 | $12.47 | $12.47 | 41,084 |
2023-03-03 | $12.40 | $12.56 | $12.40 | $12.54 | $12.54 | 28,762 |
2023-03-02 | $12.35 | $12.64 | $12.31 | $12.39 | $12.39 | 64,016 |
2023-03-01 | $12.45 | $12.53 | $12.41 | $12.41 | $12.41 | 40,587 |
2023-02-28 | $12.59 | $12.59 | $12.53 | $12.53 | $12.53 | 32,093 |
2023-02-27 | $12.55 | $12.61 | $12.55 | $12.59 | $12.59 | 29,857 |
2023-02-24 | $12.54 | $12.60 | $12.46 | $12.55 | $12.55 | 24,065 |
2023-02-23 | $12.53 | $12.63 | $12.52 | $12.59 | $12.59 | 19,278 |
2023-02-22 | $12.59 | $12.66 | $12.54 | $12.56 | $12.56 | 36,700 |
2023-02-21 | $12.75 | $12.78 | $12.57 | $12.57 | $12.57 | 49,456 |
2023-02-17 | $12.75 | $12.81 | $12.75 | $12.77 | $12.77 | 37,904 |
2023-02-16 | $12.83 | $12.84 | $12.77 | $12.81 | $12.81 | 37,706 |
2023-02-15 | $12.90 | $12.94 | $12.79 | $12.85 | $12.85 | 34,251 |
2023-02-14 | $12.98 | $12.98 | $12.86 | $12.93 | $12.93 | 39,145 |
2023-02-13 | $13.00 | $13.10 | $12.99 | $13.07 | $12.98 | 60,277 |
2023-02-10 | $12.97 | $13.02 | $12.96 | $12.96 | $12.87 | 19,496 |
2023-02-09 | $13.01 | $13.04 | $12.97 | $12.97 | $12.88 | 49,957 |
2023-02-08 | $13.10 | $13.13 | $13.02 | $13.03 | $12.94 | 26,641 |
2023-02-07 | $13.06 | $13.15 | $13.05 | $13.05 | $12.96 | 38,854 |
2023-02-06 | $13.18 | $13.21 | $13.02 | $13.11 | $13.02 | 68,640 |
2023-02-03 | $13.25 | $13.27 | $13.21 | $13.26 | $13.17 | 77,224 |
2023-02-02 | $13.20 | $13.30 | $13.18 | $13.27 | $13.18 | 139,065 |
2023-02-01 | $13.18 | $13.19 | $13.13 | $13.18 | $13.09 | 93,384 |
2023-01-31 | $13.08 | $13.16 | $13.00 | $13.14 | $13.05 | 85,859 |
2023-01-30 | $12.94 | $13.03 | $12.94 | $13.00 | $12.91 | 73,836 |
2023-01-27 | $13.00 | $13.00 | $12.94 | $12.97 | $12.88 | 73,016 |
2023-01-26 | $13.11 | $13.11 | $12.41 | $12.99 | $12.90 | 100,819 |
2023-01-25 | $13.11 | $13.14 | $13.05 | $13.10 | $13.01 | 52,914 |
2023-01-24 | $13.06 | $13.15 | $12.99 | $13.12 | $13.03 | 31,599 |
2023-01-23 | $13.06 | $13.07 | $12.95 | $13.06 | $12.97 | 52,193 |
2023-01-20 | $13.10 | $13.15 | $13.02 | $13.03 | $12.94 | 72,233 |
2023-01-19 | $13.10 | $13.16 | $13.09 | $13.15 | $13.06 | 84,012 |
2023-01-18 | $13.14 | $13.22 | $13.05 | $13.10 | $13.01 | 114,553 |
2023-01-17 | $13.06 | $13.10 | $13.03 | $13.04 | $12.95 | 65,118 |
2023-01-13 | $13.00 | $13.11 | $13.00 | $13.06 | $12.97 | 83,173 |
2023-01-12 | $12.92 | $13.08 | $12.92 | $13.06 | $12.97 | 73,732 |
2023-01-11 | $13.01 | $13.05 | $12.99 | $12.99 | $12.82 | 65,909 |
2023-01-10 | $12.99 | $13.00 | $12.89 | $12.98 | $12.80 | 74,258 |
2023-01-09 | $12.90 | $13.04 | $12.87 | $13.01 | $12.84 | 83,843 |
2023-01-06 | $12.77 | $12.90 | $12.75 | $12.88 | $12.71 | 58,222 |
2023-01-05 | $12.67 | $12.75 | $12.67 | $12.74 | $12.57 | 27,817 |
2023-01-04 | $12.59 | $12.72 | $12.59 | $12.72 | $12.55 | 30,903 |
2023-01-03 | $12.37 | $12.53 | $12.37 | $12.51 | $12.34 | 32,660 |
2022-12-30 | $12.34 | $12.36 | $12.34 | $12.34 | $12.17 | 69,604 |
2022-12-29 | $12.35 | $12.38 | $12.32 | $12.35 | $12.18 | 109,607 |
2022-12-28 | $12.36 | $12.43 | $12.34 | $12.36 | $12.36 | 101,184 |
2022-12-27 | $12.46 | $12.48 | $12.35 | $12.35 | $12.35 | 64,898 |
2022-12-23 | $12.48 | $12.51 | $12.32 | $12.49 | $12.49 | 105,704 |
2022-12-22 | $12.52 | $12.59 | $12.45 | $12.55 | $12.55 | 88,340 |
2022-12-21 | $12.50 | $12.56 | $12.45 | $12.49 | $12.49 | 96,723 |
2022-12-20 | $12.47 | $12.48 | $12.42 | $12.48 | $12.48 | 62,301 |
2022-12-19 | $12.71 | $12.74 | $12.54 | $12.57 | $12.57 | 46,212 |
2022-12-16 | $12.78 | $12.80 | $12.66 | $12.70 | $12.70 | 100,447 |
2022-12-15 | $12.68 | $12.82 | $12.65 | $12.82 | $12.82 | 106,498 |
2022-12-14 | $12.61 | $12.70 | $12.57 | $12.67 | $12.67 | 80,488 |
2022-12-13 | $12.69 | $12.74 | $12.68 | $12.69 | $12.60 | 109,664 |
2022-12-12 | $12.64 | $12.70 | $12.54 | $12.55 | $12.46 | 95,972 |
2022-12-09 | $12.65 | $12.71 | $12.60 | $12.65 | $12.65 | 78,014 |
2022-12-08 | $12.75 | $12.80 | $12.64 | $12.69 | $12.69 | 155,873 |
2022-12-07 | $12.57 | $12.77 | $12.57 | $12.75 | $12.75 | 153,445 |
2022-12-06 | $12.54 | $12.60 | $12.50 | $12.57 | $12.57 | 81,731 |
2022-12-05 | $12.47 | $12.58 | $12.47 | $12.58 | $12.58 | 92,284 |
2022-12-02 | $12.48 | $12.57 | $12.46 | $12.49 | $12.49 | 63,690 |
2022-12-01 | $12.48 | $12.60 | $12.48 | $12.56 | $12.56 | 71,333 |
2022-11-30 | $12.58 | $12.60 | $12.41 | $12.45 | $12.45 | 134,381 |
2022-11-29 | $12.53 | $12.56 | $12.48 | $12.51 | $12.51 | 39,252 |
2022-11-28 | $12.58 | $12.60 | $12.53 | $12.56 | $12.56 | 36,897 |
2022-11-25 | $12.57 | $12.60 | $12.57 | $12.60 | $12.60 | 17,110 |
2022-11-23 | $12.50 | $12.60 | $12.48 | $12.58 | $12.58 | 53,091 |
2022-11-22 | $12.57 | $12.60 | $12.47 | $12.52 | $12.52 | 64,057 |
2022-11-21 | $12.58 | $12.58 | $12.47 | $12.50 | $12.50 | 40,373 |
2022-11-18 | $12.58 | $12.59 | $12.55 | $12.56 | $12.56 | 26,315 |
2022-11-17 | $12.49 | $12.60 | $12.49 | $12.58 | $12.58 | 36,394 |
2022-11-16 | $12.58 | $12.59 | $12.52 | $12.55 | $12.55 | 48,961 |
2022-11-15 | $12.50 | $12.59 | $12.45 | $12.59 | $12.59 | 64,109 |
2022-11-14 | $12.40 | $12.49 | $12.40 | $12.47 | $12.47 | 72,782 |
2022-11-11 | $12.48 | $12.58 | $12.48 | $12.54 | $12.45 | 51,092 |
2022-11-10 | $12.32 | $12.50 | $12.28 | $12.47 | $12.38 | 86,180 |
2022-11-09 | $12.18 | $12.18 | $12.08 | $12.13 | $12.04 | 31,320 |
2022-11-08 | $12.17 | $12.20 | $12.13 | $12.18 | $12.09 | 64,385 |
2022-11-07 | $12.11 | $12.25 | $12.11 | $12.17 | $12.08 | 58,000 |
2022-11-04 | $12.12 | $12.18 | $12.08 | $12.11 | $12.02 | 69,111 |
2022-11-03 | $12.04 | $12.13 | $12.04 | $12.07 | $11.99 | 43,071 |
2022-11-02 | $12.18 | $12.18 | $12.05 | $12.13 | $12.04 | 49,064 |
2022-11-01 | $12.18 | $12.20 | $12.13 | $12.15 | $12.06 | 26,582 |
2022-10-31 | $12.17 | $12.17 | $12.09 | $12.11 | $12.02 | 52,782 |
2022-10-28 | $12.17 | $12.21 | $12.14 | $12.20 | $12.11 | 69,107 |
2022-10-27 | $12.10 | $12.17 | $11.95 | $12.16 | $12.07 | 48,850 |
2022-10-26 | $11.87 | $12.12 | $11.87 | $12.10 | $12.02 | 103,680 |
2022-10-25 | $11.77 | $11.89 | $11.77 | $11.85 | $11.77 | 59,790 |
2022-10-24 | $11.65 | $11.75 | $11.65 | $11.73 | $11.65 | 42,484 |
2022-10-21 | $11.76 | $11.79 | $11.60 | $11.63 | $11.55 | 87,577 |
2022-10-20 | $11.75 | $11.82 | $11.75 | $11.81 | $11.73 | 49,211 |
2022-10-19 | $11.81 | $11.90 | $11.75 | $11.86 | $11.78 | 102,387 |
2022-10-18 | $11.91 | $11.95 | $11.84 | $11.91 | $11.83 | 39,957 |
2022-10-17 | $3.99 | $4.00 | $3.92 | $3.97 | $11.83 | 48,721 |
2022-10-14 | $4.00 | $4.02 | $3.98 | $3.99 | $11.89 | 53,284 |
2022-10-13 | $3.97 | $4.00 | $3.92 | $3.99 | $11.89 | 90,773 |
2022-10-12 | $4.06 | $4.10 | $4.01 | $4.03 | $11.90 | 88,660 |
2022-10-11 | $4.11 | $4.11 | $4.05 | $4.08 | $12.07 | 39,742 |
2022-10-10 | $4.09 | $4.10 | $4.08 | $4.08 | $12.07 | 34,247 |
2022-10-07 | $4.11 | $4.14 | $4.10 | $4.12 | $12.18 | 31,194 |
2022-10-06 | $4.08 | $4.15 | $4.03 | $4.13 | $12.21 | 40,187 |
2022-10-05 | $4.15 | $4.16 | $4.11 | $4.11 | $12.15 | 53,461 |
2022-10-04 | $4.21 | $4.26 | $4.13 | $4.18 | $12.36 | 119,266 |
2022-10-03 | $4.16 | $4.17 | $4.11 | $4.16 | $12.30 | 46,376 |
2022-09-30 | $4.11 | $4.14 | $4.07 | $4.14 | $12.24 | 103,558 |
2022-09-29 | $4.12 | $4.12 | $4.07 | $4.08 | $12.07 | 83,811 |
2022-09-28 | $4.04 | $4.14 | $4.04 | $4.14 | $12.24 | 102,803 |
2022-09-27 | $4.06 | $4.08 | $3.99 | $4.02 | $11.89 | 155,190 |
2022-09-26 | $4.13 | $4.13 | $4.08 | $4.09 | $12.09 | 75,450 |
2022-09-23 | $4.18 | $4.18 | $4.09 | $4.13 | $4.13 | 446,203 |
2022-09-22 | $4.23 | $4.25 | $4.15 | $4.16 | $4.16 | 180,913 |
2022-09-21 | $4.23 | $4.27 | $4.22 | $4.27 | $4.27 | 118,354 |
2022-09-20 | $4.24 | $4.26 | $4.23 | $4.24 | $4.24 | 140,459 |
2022-09-19 | $4.25 | $4.34 | $4.24 | $4.25 | $4.25 | 290,018 |
2022-09-16 | $4.27 | $4.30 | $4.25 | $4.26 | $4.26 | 470,751 |
2022-09-15 | $4.37 | $4.37 | $4.28 | $4.29 | $4.29 | 216,400 |
2022-09-14 | $4.42 | $4.45 | $4.37 | $4.40 | $4.40 | 109,393 |
2022-09-13 | $4.45 | $4.50 | $4.45 | $4.45 | $4.42 | 109,271 |
2022-09-12 | $4.52 | $4.53 | $4.47 | $4.50 | $4.47 | 91,962 |
2022-09-09 | $4.53 | $4.54 | $4.50 | $4.50 | $4.47 | 96,831 |
2022-09-08 | $4.51 | $4.55 | $4.50 | $4.55 | $4.52 | 78,703 |
2022-09-07 | $4.50 | $4.54 | $4.50 | $4.51 | $4.48 | 114,348 |
2022-09-06 | $4.53 | $4.54 | $4.50 | $4.52 | $4.49 | 71,420 |
2022-09-02 | $4.52 | $4.56 | $4.52 | $4.54 | $4.51 | 104,562 |
2022-09-01 | $4.55 | $4.55 | $4.51 | $4.52 | $4.49 | 102,875 |
2022-08-31 | $4.61 | $4.62 | $4.53 | $4.56 | $4.53 | 84,205 |
2022-08-30 | $4.59 | $4.59 | $4.52 | $4.58 | $4.55 | 80,866 |
2022-08-29 | $4.61 | $4.62 | $4.52 | $4.57 | $4.54 | 182,763 |
2022-08-26 | $4.61 | $4.63 | $4.58 | $4.60 | $4.57 | 77,921 |
2022-08-25 | $4.66 | $4.66 | $4.57 | $4.59 | $4.56 | 115,183 |
2022-08-24 | $4.65 | $4.65 | $4.63 | $4.64 | $4.61 | 85,302 |
2022-08-23 | $4.63 | $4.63 | $4.60 | $4.63 | $4.60 | 33,505 |
2022-08-22 | $4.64 | $4.65 | $4.61 | $4.63 | $4.60 | 86,630 |
2022-08-19 | $4.66 | $4.68 | $4.64 | $4.66 | $4.66 | 113,913 |
2022-08-18 | $4.67 | $4.68 | $4.63 | $4.67 | $4.67 | 62,032 |
2022-08-17 | $4.70 | $4.70 | $4.65 | $4.67 | $4.67 | 75,001 |
2022-08-16 | $4.74 | $4.74 | $4.68 | $4.70 | $4.70 | 90,760 |
2022-08-15 | $4.72 | $4.74 | $4.71 | $4.74 | $4.74 | 58,889 |
2022-08-12 | $4.75 | $4.75 | $4.67 | $4.72 | $4.72 | 113,428 |
2022-08-11 | $4.76 | $4.76 | $4.75 | $4.76 | $4.73 | 77,045 |
2022-08-10 | $4.73 | $4.76 | $4.72 | $4.74 | $4.71 | 82,020 |
2022-08-09 | $4.74 | $4.76 | $4.69 | $4.69 | $4.66 | 113,180 |
2022-08-08 | $4.70 | $4.76 | $4.68 | $4.75 | $4.72 | 130,120 |
2022-08-05 | $4.74 | $4.74 | $4.70 | $4.70 | $4.67 | 108,588 |
2022-08-04 | $4.76 | $4.80 | $4.73 | $4.75 | $4.72 | 113,609 |
2022-08-03 | $4.80 | $4.81 | $4.76 | $4.78 | $4.75 | 160,436 |
2022-08-02 | $4.80 | $4.82 | $4.79 | $4.81 | $4.78 | 174,983 |
2022-08-01 | $4.79 | $4.80 | $4.78 | $4.80 | $4.77 | 621,248 |
2022-07-29 | $4.71 | $4.80 | $4.71 | $4.80 | $4.77 | 218,193 |
2022-07-28 | $4.63 | $4.69 | $4.63 | $4.68 | $4.65 | 149,847 |
2022-07-27 | $4.58 | $4.64 | $4.58 | $4.63 | $4.60 | 95,313 |
2022-07-26 | $4.58 | $4.59 | $4.55 | $4.56 | $4.53 | 149,815 |
2022-07-25 | $4.58 | $4.59 | $4.56 | $4.57 | $4.54 | 203,577 |
2022-07-22 | $4.59 | $4.62 | $4.55 | $4.57 | $4.54 | 223,512 |
2022-07-21 | $4.55 | $4.59 | $4.50 | $4.57 | $4.54 | 213,615 |
2022-07-20 | $4.56 | $4.59 | $4.52 | $4.55 | $4.52 | 187,656 |
2022-07-19 | $4.58 | $4.58 | $4.53 | $4.54 | $4.51 | 363,912 |
2022-07-18 | $4.58 | $4.60 | $4.54 | $4.55 | $4.52 | 183,000 |
2022-07-15 | $4.60 | $4.62 | $4.56 | $4.56 | $4.53 | 79,735 |
2022-07-14 | $4.58 | $4.59 | $4.54 | $4.59 | $4.56 | 67,782 |
2022-07-13 | $4.57 | $4.63 | $4.56 | $4.61 | $4.55 | 68,572 |
2022-07-12 | $4.57 | $4.61 | $4.56 | $4.60 | $4.54 | 137,075 |
2022-07-11 | $4.59 | $4.61 | $4.53 | $4.55 | $4.49 | 134,218 |
2022-07-08 | $4.58 | $4.60 | $4.55 | $4.58 | $4.52 | 58,751 |
2022-07-07 | $4.65 | $4.66 | $4.56 | $4.57 | $4.51 | 133,739 |
2022-07-06 | $4.70 | $4.71 | $4.63 | $4.64 | $4.58 | 90,609 |
2022-07-05 | $4.65 | $4.70 | $4.61 | $4.69 | $4.63 | 161,877 |
2022-07-01 | $4.56 | $4.66 | $4.56 | $4.65 | $4.59 | 214,739 |
2022-06-30 | $4.58 | $4.59 | $4.54 | $4.54 | $4.48 | 331,632 |
2022-06-29 | $4.58 | $4.60 | $4.53 | $4.55 | $4.49 | 101,846 |
2022-06-28 | $4.59 | $4.62 | $4.53 | $4.57 | $4.51 | 153,113 |
2022-06-27 | $4.57 | $4.62 | $4.57 | $4.58 | $4.52 | 149,075 |
2022-06-24 | $4.54 | $4.57 | $4.53 | $4.57 | $4.51 | 142,549 |
2022-06-23 | $4.46 | $4.54 | $4.42 | $4.51 | $4.45 | 216,912 |
2022-06-22 | $4.43 | $4.47 | $4.40 | $4.45 | $4.39 | 79,828 |
2022-06-21 | $4.39 | $4.47 | $4.37 | $4.43 | $4.37 | 232,400 |
2022-06-17 | $4.34 | $4.38 | $4.34 | $4.36 | $4.31 | 441,180 |
2022-06-16 | $4.34 | $4.44 | $4.33 | $4.34 | $4.29 | 338,781 |
2022-06-15 | $4.39 | $4.41 | $4.33 | $4.41 | $4.35 | 286,671 |
2022-06-14 | $4.40 | $4.45 | $4.35 | $4.42 | $4.36 | 660,736 |
2022-06-13 | $4.49 | $4.51 | $4.37 | $4.43 | $4.35 | 475,119 |
2022-06-10 | $4.55 | $4.63 | $4.50 | $4.50 | $4.41 | 333,253 |
2022-06-09 | $4.55 | $4.58 | $4.53 | $4.57 | $4.48 | 310,365 |
2022-06-08 | $4.52 | $4.58 | $4.52 | $4.55 | $4.46 | 349,024 |
2022-06-07 | $4.56 | $4.56 | $4.52 | $4.52 | $4.43 | 965,691 |
2022-06-06 | $4.65 | $4.66 | $4.53 | $4.57 | $4.48 | 325,825 |
2022-06-03 | $4.64 | $4.68 | $4.63 | $4.64 | $4.55 | 198,082 |
2022-06-02 | $4.62 | $4.69 | $4.58 | $4.67 | $4.58 | 438,466 |
2022-06-01 | $4.66 | $4.69 | $4.60 | $4.65 | $4.56 | 253,540 |
2022-05-31 | $4.70 | $4.72 | $4.65 | $4.68 | $4.59 | 260,112 |
2022-05-27 | $4.67 | $4.72 | $4.63 | $4.71 | $4.62 | 214,709 |
2022-05-26 | $4.64 | $4.72 | $4.61 | $4.65 | $4.56 | 404,833 |
2022-05-25 | $4.64 | $4.70 | $4.60 | $4.66 | $4.57 | 608,652 |
2022-05-24 | $4.67 | $4.69 | $4.60 | $4.62 | $4.53 | 281,715 |
2022-05-23 | $4.64 | $4.71 | $4.64 | $4.66 | $4.57 | 265,220 |
2022-05-20 | $4.59 | $4.65 | $4.57 | $4.64 | $4.55 | 775,427 |
2022-05-19 | $4.56 | $4.60 | $4.53 | $4.59 | $4.50 | 428,626 |
2022-05-18 | $4.54 | $4.57 | $4.52 | $4.54 | $4.45 | 205,160 |
2022-05-17 | $4.55 | $4.57 | $4.54 | $4.56 | $4.47 | 148,461 |
2022-05-16 | $4.54 | $4.57 | $4.53 | $4.55 | $4.46 | 330,189 |
2022-05-13 | $4.55 | $4.59 | $4.53 | $4.57 | $4.48 | 195,434 |
2022-05-12 | $4.56 | $4.60 | $4.56 | $4.57 | $4.45 | 371,011 |
2022-05-11 | $4.55 | $4.59 | $4.53 | $4.59 | $4.47 | 243,338 |
2022-05-10 | $4.56 | $4.60 | $4.52 | $4.55 | $4.43 | 251,456 |
2022-05-09 | $4.53 | $4.58 | $4.47 | $4.54 | $4.42 | 327,878 |
2022-05-06 | $4.54 | $4.60 | $4.53 | $4.59 | $4.47 | 166,185 |
2022-05-05 | $4.60 | $4.60 | $4.54 | $4.54 | $4.42 | 448,336 |
2022-05-04 | $4.59 | $4.64 | $4.56 | $4.60 | $4.48 | 293,768 |
2022-05-03 | $4.68 | $4.69 | $4.55 | $4.59 | $4.47 | 385,284 |
2022-05-02 | $4.79 | $4.81 | $4.66 | $4.67 | $4.55 | 368,875 |
2022-04-29 | $4.80 | $4.81 | $4.76 | $4.80 | $4.67 | 180,473 |
2022-04-28 | $4.76 | $4.80 | $4.71 | $4.78 | $4.65 | 166,649 |
2022-04-27 | $4.71 | $4.78 | $4.71 | $4.73 | $4.61 | 132,034 |
2022-04-26 | $4.77 | $4.78 | $4.72 | $4.73 | $4.61 | 158,937 |
2022-04-25 | $4.80 | $4.80 | $4.70 | $4.75 | $4.62 | 228,612 |
2022-04-22 | $4.79 | $4.82 | $4.76 | $4.77 | $4.64 | 178,309 |
2022-04-21 | $4.85 | $4.86 | $4.79 | $4.79 | $4.66 | 223,694 |
2022-04-20 | $4.94 | $4.94 | $4.81 | $4.84 | $4.71 | 529,867 |
2022-04-19 | $4.95 | $4.96 | $4.90 | $4.90 | $4.77 | 177,304 |
2022-04-18 | $4.96 | $4.99 | $4.94 | $4.96 | $4.83 | 99,957 |
2022-04-14 | $4.97 | $5.02 | $4.93 | $4.96 | $4.83 | 148,289 |
2022-04-13 | $5.01 | $5.04 | $4.92 | $4.96 | $4.83 | 209,295 |
2022-04-12 | $5.05 | $5.05 | $5.01 | $5.02 | $4.85 | 110,961 |
2022-04-11 | $5.00 | $5.04 | $4.95 | $5.03 | $4.86 | 600,564 |
2022-04-08 | $5.02 | $5.02 | $4.99 | $5.00 | $4.83 | 132,466 |
2022-04-07 | $5.05 | $5.09 | $5.01 | $5.02 | $4.85 | 899,683 |
2022-04-06 | $5.01 | $5.03 | $4.98 | $4.99 | $4.82 | 172,572 |
2022-04-05 | $5.11 | $5.11 | $5.01 | $5.04 | $4.87 | 421,091 |
2022-04-04 | $5.11 | $5.15 | $5.08 | $5.12 | $4.95 | 165,719 |
2022-04-01 | $5.14 | $5.14 | $5.05 | $5.10 | $4.93 | 212,228 |
2022-03-31 | $5.09 | $5.15 | $5.09 | $5.13 | $4.96 | 618,007 |
2022-03-30 | $5.06 | $5.08 | $5.04 | $5.07 | $4.90 | 172,195 |
2022-03-29 | $4.98 | $5.09 | $4.97 | $5.02 | $4.85 | 313,995 |
2022-03-28 | $4.98 | $4.99 | $4.95 | $4.97 | $4.81 | 227,706 |
2022-03-25 | $4.99 | $4.99 | $4.95 | $4.98 | $4.82 | 183,008 |
2022-03-24 | $4.95 | $4.98 | $4.95 | $4.96 | $4.80 | 226,470 |
2022-03-23 | $4.94 | $4.98 | $4.92 | $4.95 | $4.79 | 200,964 |
2022-03-22 | $5.02 | $5.04 | $4.97 | $4.99 | $4.82 | 246,760 |
2022-03-21 | $5.08 | $5.09 | $5.02 | $5.03 | $4.86 | 159,599 |
2022-03-18 | $4.98 | $5.11 | $4.98 | $5.06 | $4.89 | 227,461 |
2022-03-17 | $4.98 | $5.03 | $4.97 | $5.01 | $4.84 | 196,193 |
2022-03-16 | $5.00 | $5.01 | $4.92 | $4.97 | $4.81 | 626,549 |
2022-03-15 | $5.02 | $5.05 | $4.90 | $4.99 | $4.82 | 816,414 |
2022-03-14 | $5.00 | $5.03 | $4.94 | $5.02 | $4.85 | 394,994 |
2022-03-11 | $5.04 | $5.08 | $5.02 | $5.03 | $4.83 | 182,679 |
2022-03-10 | $5.05 | $5.09 | $4.98 | $5.02 | $4.82 | 748,009 |
2022-03-09 | $5.05 | $5.08 | $5.04 | $5.05 | $4.85 | 178,548 |
2022-03-08 | $5.08 | $5.09 | $5.00 | $5.04 | $4.84 | 1,017,875 |
2022-03-07 | $5.15 | $5.19 | $5.08 | $5.09 | $4.89 | 762,833 |
2022-03-04 | $5.18 | $5.22 | $5.15 | $5.16 | $4.96 | 237,244 |
2022-03-03 | $5.09 | $5.21 | $5.09 | $5.20 | $4.99 | 463,371 |
2022-03-02 | $5.11 | $5.13 | $5.05 | $5.09 | $4.89 | 1,439,930 |
2022-03-01 | $5.12 | $5.14 | $5.09 | $5.12 | $4.92 | 595,365 |
2022-02-28 | $5.06 | $5.15 | $5.05 | $5.12 | $4.92 | 407,838 |
2022-02-25 | $5.05 | $5.12 | $5.04 | $5.09 | $4.89 | 187,957 |
2022-02-24 | $5.06 | $5.10 | $5.00 | $5.06 | $4.86 | 442,518 |
2022-02-23 | $5.11 | $5.12 | $5.07 | $5.09 | $4.89 | 237,692 |
2022-02-22 | $5.10 | $5.14 | $5.07 | $5.11 | $4.91 | 607,358 |
2022-02-18 | $5.12 | $5.14 | $5.10 | $5.12 | $4.92 | 316,792 |
2022-02-17 | $5.10 | $5.13 | $5.10 | $5.11 | $4.91 | 253,433 |
2022-02-16 | $5.10 | $5.11 | $5.07 | $5.10 | $4.90 | 295,273 |
2022-02-15 | $5.12 | $5.17 | $5.08 | $5.09 | $4.89 | 299,786 |
2022-02-14 | $5.15 | $5.15 | $5.09 | $5.12 | $4.92 | 323,167 |
2022-02-11 | $5.23 | $5.23 | $5.16 | $5.18 | $4.94 | 318,484 |
2022-02-10 | $5.22 | $5.24 | $5.19 | $5.23 | $4.99 | 231,149 |
2022-02-09 | $5.22 | $5.26 | $5.21 | $5.22 | $4.98 | 318,168 |
2022-02-08 | $5.28 | $5.29 | $5.20 | $5.21 | $4.97 | 265,765 |
2022-02-07 | $5.32 | $5.33 | $5.29 | $5.30 | $5.06 | 225,486 |
2022-02-04 | $5.36 | $5.36 | $5.30 | $5.31 | $5.07 | 283,988 |
2022-02-03 | $5.39 | $5.39 | $5.35 | $5.37 | $5.12 | 174,767 |
2022-02-02 | $5.37 | $5.40 | $5.37 | $5.39 | $5.14 | 207,530 |
2022-02-01 | $5.37 | $5.39 | $5.36 | $5.38 | $5.13 | 221,340 |
2022-01-31 | $5.37 | $5.41 | $5.37 | $5.38 | $5.13 | 196,798 |
2022-01-28 | $5.36 | $5.39 | $5.35 | $5.38 | $5.13 | 255,364 |
2022-01-27 | $5.34 | $5.38 | $5.33 | $5.36 | $5.11 | 216,148 |
2022-01-26 | $5.31 | $5.35 | $5.30 | $5.31 | $5.07 | 197,180 |
2022-01-25 | $5.28 | $5.34 | $5.27 | $5.31 | $5.07 | 615,211 |
2022-01-24 | $5.33 | $5.34 | $5.20 | $5.31 | $5.07 | 733,824 |
2022-01-21 | $5.41 | $5.42 | $5.33 | $5.35 | $5.10 | 424,893 |
2022-01-20 | $5.48 | $5.48 | $5.40 | $5.41 | $5.16 | 354,147 |
2022-01-19 | $5.54 | $5.56 | $5.47 | $5.48 | $5.23 | 344,782 |
2022-01-18 | $5.56 | $5.59 | $5.53 | $5.53 | $5.28 | 218,185 |
2022-01-14 | $5.62 | $5.62 | $5.57 | $5.57 | $5.31 | 228,723 |
2022-01-13 | $5.62 | $5.64 | $5.62 | $5.62 | $5.36 | 124,137 |
2022-01-12 | $5.61 | $5.62 | $5.58 | $5.62 | $5.36 | 204,760 |
2022-01-11 | $5.60 | $5.61 | $5.59 | $5.60 | $5.34 | 176,057 |
2022-01-10 | $5.58 | $5.60 | $5.55 | $5.60 | $5.34 | 290,231 |
2022-01-07 | $5.58 | $5.60 | $5.57 | $5.59 | $5.33 | 151,453 |
2022-01-06 | $5.58 | $5.60 | $5.55 | $5.60 | $5.34 | 438,819 |
2022-01-05 | $5.63 | $5.63 | $5.58 | $5.60 | $5.34 | 296,580 |
2022-01-04 | $5.62 | $5.63 | $5.60 | $5.62 | $5.36 | 353,488 |
2022-01-03 | $5.65 | $5.65 | $5.61 | $5.64 | $5.38 | 261,575 |
2021-12-31 | $5.65 | $5.67 | $5.63 | $5.65 | $5.39 | 566,903 |
2021-12-30 | $5.65 | $5.68 | $5.64 | $5.68 | $5.42 | 248,821 |
2021-12-29 | $5.68 | $5.70 | $5.67 | $5.68 | $5.39 | 345,175 |
2021-12-28 | $5.67 | $5.70 | $5.67 | $5.68 | $5.39 | 264,888 |
2021-12-27 | $5.70 | $5.70 | $5.66 | $5.67 | $5.38 | 350,739 |
2021-12-23 | $5.68 | $5.69 | $5.67 | $5.68 | $5.39 | 304,083 |
2021-12-22 | $5.68 | $5.68 | $5.65 | $5.67 | $5.38 | 363,364 |
2021-12-21 | $5.69 | $5.69 | $5.65 | $5.66 | $5.37 | 410,223 |
2021-12-20 | $5.67 | $5.69 | $5.65 | $5.68 | $5.39 | 318,312 |
2021-12-17 | $5.69 | $5.70 | $5.65 | $5.69 | $5.40 | 196,700 |
2021-12-16 | $5.67 | $5.70 | $5.67 | $5.69 | $5.40 | 326,057 |
2021-12-15 | $5.73 | $5.74 | $5.65 | $5.67 | $5.38 | 428,702 |
2021-12-14 | $5.81 | $5.86 | $5.72 | $5.75 | $5.45 | 224,389 |
2021-12-13 | $5.79 | $5.87 | $5.78 | $5.85 | $5.51 | 252,659 |
2021-12-10 | $5.79 | $5.81 | $5.78 | $5.78 | $5.45 | 199,576 |
2021-12-09 | $5.77 | $5.80 | $5.76 | $5.79 | $5.46 | 240,780 |
2021-12-08 | $5.77 | $5.80 | $5.76 | $5.77 | $5.44 | 272,238 |
2021-12-07 | $5.78 | $5.80 | $5.77 | $5.78 | $5.45 | 187,523 |
2021-12-06 | $5.75 | $5.79 | $5.75 | $5.78 | $5.45 | 143,446 |
2021-12-03 | $5.78 | $5.79 | $5.76 | $5.77 | $5.44 | 156,356 |
2021-12-02 | $5.84 | $5.84 | $5.78 | $5.78 | $5.45 | 347,060 |
2021-12-01 | $5.88 | $5.89 | $5.86 | $5.86 | $5.52 | 109,843 |
2021-11-30 | $5.78 | $5.93 | $5.75 | $5.88 | $5.54 | 436,893 |
2021-11-29 | $5.73 | $5.77 | $5.72 | $5.76 | $5.43 | 323,328 |
2021-11-26 | $5.74 | $5.74 | $5.70 | $5.74 | $5.41 | 135,649 |
2021-11-24 | $5.71 | $5.76 | $5.70 | $5.74 | $5.41 | 280,865 |
2021-11-23 | $5.75 | $5.77 | $5.70 | $5.73 | $5.40 | 307,692 |
2021-11-22 | $5.85 | $5.86 | $5.75 | $5.76 | $5.43 | 304,384 |
2021-11-19 | $5.85 | $5.88 | $5.84 | $5.85 | $5.51 | 239,773 |
2021-11-18 | $5.79 | $5.84 | $5.79 | $5.84 | $5.50 | 295,911 |
2021-11-17 | $5.75 | $5.80 | $5.75 | $5.79 | $5.46 | 391,627 |
2021-11-16 | $5.95 | $5.95 | $5.73 | $5.75 | $5.42 | 1,264,249 |
2021-11-15 | $6.00 | $6.01 | $5.93 | $5.95 | $5.61 | 306,750 |
2021-11-12 | $6.02 | $6.02 | $5.99 | $6.00 | $5.66 | 187,118 |
2021-11-11 | $6.05 | $6.07 | $6.03 | $6.04 | $5.66 | 134,994 |
2021-11-10 | $6.05 | $6.05 | $6.03 | $6.04 | $5.66 | 185,153 |
2021-11-09 | $6.05 | $6.06 | $6.04 | $6.05 | $5.67 | 272,297 |
2021-11-08 | $6.05 | $6.06 | $6.03 | $6.04 | $5.66 | 238,259 |
2021-11-05 | $6.13 | $6.13 | $6.02 | $6.05 | $5.67 | 699,514 |
2021-11-04 | $6.10 | $6.10 | $6.08 | $6.10 | $5.72 | 176,878 |
2021-11-03 | $6.10 | $6.10 | $6.07 | $6.07 | $5.69 | 122,946 |
2021-11-02 | $6.08 | $6.09 | $6.07 | $6.07 | $5.69 | 172,244 |
2021-11-01 | $6.08 | $6.10 | $6.06 | $6.08 | $5.70 | 308,268 |
2021-10-29 | $6.12 | $6.12 | $6.08 | $6.10 | $5.72 | 248,057 |
2021-10-28 | $6.10 | $6.12 | $6.09 | $6.10 | $5.72 | 265,693 |
2021-10-27 | $6.10 | $6.12 | $6.09 | $6.09 | $5.71 | 126,060 |
2021-10-26 | $6.09 | $6.10 | $6.09 | $6.10 | $5.72 | 171,240 |
2021-10-25 | $6.11 | $6.12 | $6.09 | $6.09 | $5.71 | 175,337 |
2021-10-22 | $6.13 | $6.13 | $6.11 | $6.12 | $5.74 | 152,419 |
2021-10-21 | $6.12 | $6.14 | $6.11 | $6.13 | $5.74 | 152,531 |
2021-10-20 | $6.13 | $6.14 | $6.11 | $6.13 | $5.74 | 266,494 |
2021-10-19 | $6.14 | $6.15 | $6.13 | $6.14 | $5.75 | 191,837 |
2021-10-18 | $6.15 | $6.15 | $6.12 | $6.14 | $5.75 | 173,734 |
2021-10-15 | $6.18 | $6.22 | $6.15 | $6.15 | $5.76 | 115,545 |
2021-10-14 | $6.20 | $6.22 | $6.18 | $6.18 | $5.79 | 129,920 |
2021-10-13 | $6.21 | $6.25 | $6.20 | $6.23 | $5.81 | 176,818 |
2021-10-12 | $6.27 | $6.27 | $6.20 | $6.23 | $5.81 | 149,516 |
2021-10-11 | $6.28 | $6.30 | $6.25 | $6.27 | $5.84 | 53,260 |
2021-10-08 | $6.23 | $6.30 | $6.21 | $6.30 | $5.87 | 135,581 |
2021-10-07 | $6.18 | $6.24 | $6.17 | $6.23 | $5.81 | 118,415 |
2021-10-06 | $6.26 | $6.27 | $6.15 | $6.17 | $5.75 | 211,981 |
2021-10-05 | $6.17 | $6.28 | $6.17 | $6.28 | $5.85 | 133,713 |
2021-10-04 | $6.15 | $6.18 | $6.15 | $6.15 | $5.73 | 125,774 |
2021-10-01 | $6.10 | $6.20 | $6.08 | $6.19 | $5.77 | 184,097 |
2021-09-30 | $6.15 | $6.18 | $6.10 | $6.10 | $5.69 | 462,917 |
2021-09-29 | $6.23 | $6.28 | $6.10 | $6.10 | $5.69 | 325,059 |
2021-09-28 | $6.37 | $6.37 | $6.19 | $6.19 | $5.77 | 372,310 |
2021-09-27 | $6.40 | $6.42 | $6.36 | $6.39 | $5.96 | 250,921 |
2021-09-24 | $6.35 | $6.42 | $6.34 | $6.40 | $5.96 | 404,416 |
2021-09-23 | $6.32 | $6.35 | $6.29 | $6.34 | $5.91 | 136,370 |
2021-09-22 | $6.33 | $6.36 | $6.31 | $6.32 | $5.89 | 155,685 |
2021-09-21 | $6.35 | $6.42 | $6.32 | $6.32 | $5.89 | 216,155 |
2021-09-20 | $6.40 | $6.42 | $6.32 | $6.35 | $5.92 | 278,665 |
2021-09-17 | $6.43 | $6.44 | $6.39 | $6.42 | $5.98 | 171,609 |
2021-09-16 | $6.48 | $6.48 | $6.45 | $6.46 | $6.02 | 836,733 |
2021-09-15 | $6.45 | $6.49 | $6.41 | $6.49 | $6.05 | 320,593 |
2021-09-14 | $6.46 | $6.51 | $6.42 | $6.43 | $5.99 | 432,084 |
2021-09-13 | $6.46 | $6.51 | $6.46 | $6.50 | $6.03 | 651,340 |
2021-09-10 | $6.39 | $6.46 | $6.38 | $6.46 | $5.99 | 481,434 |
2021-09-09 | $6.37 | $6.39 | $6.37 | $6.37 | $5.91 | 168,712 |
2021-09-08 | $6.39 | $6.39 | $6.36 | $6.38 | $5.91 | 111,292 |
2021-09-07 | $6.36 | $6.40 | $6.36 | $6.38 | $5.91 | 132,576 |
2021-09-03 | $6.37 | $6.39 | $6.36 | $6.36 | $5.90 | 178,959 |
2021-09-02 | $6.39 | $6.40 | $6.38 | $6.38 | $5.91 | 121,879 |
2021-09-01 | $6.38 | $6.39 | $6.37 | $6.38 | $5.91 | 86,962 |
2021-08-31 | $6.38 | $6.39 | $6.36 | $6.37 | $5.91 | 202,760 |
2021-08-30 | $6.35 | $6.37 | $6.32 | $6.36 | $5.90 | 254,194 |
2021-08-27 | $6.34 | $6.35 | $6.31 | $6.33 | $5.87 | 155,064 |
2021-08-26 | $6.33 | $6.35 | $6.30 | $6.32 | $5.86 | 90,395 |
2021-08-25 | $6.32 | $6.35 | $6.29 | $6.35 | $5.89 | 160,744 |
2021-08-24 | $6.37 | $6.39 | $6.29 | $6.29 | $5.83 | 337,338 |
2021-08-23 | $6.38 | $6.39 | $6.36 | $6.36 | $5.90 | 287,655 |
2021-08-20 | $6.39 | $6.40 | $6.35 | $6.38 | $5.91 | 230,248 |
2021-08-19 | $6.39 | $6.40 | $6.35 | $6.39 | $5.92 | 219,596 |
2021-08-18 | $6.37 | $6.39 | $6.36 | $6.38 | $5.91 | 108,628 |
2021-08-17 | $6.40 | $6.41 | $6.38 | $6.39 | $5.92 | 148,559 |
2021-08-16 | $6.41 | $6.42 | $6.37 | $6.40 | $5.93 | 150,133 |
2021-08-13 | $6.37 | $6.40 | $6.36 | $6.39 | $5.92 | 105,057 |
2021-08-12 | $6.40 | $6.42 | $6.37 | $6.39 | $5.89 | 146,660 |
2021-08-11 | $6.39 | $6.40 | $6.38 | $6.40 | $5.90 | 164,642 |
2021-08-10 | $6.45 | $6.46 | $6.38 | $6.39 | $5.89 | 316,067 |
2021-08-09 | $6.49 | $6.51 | $6.46 | $6.46 | $5.96 | 199,216 |
2021-08-06 | $6.50 | $6.50 | $6.45 | $6.49 | $5.98 | 152,463 |
2021-08-05 | $6.50 | $6.50 | $6.47 | $6.50 | $5.99 | 124,812 |
2021-08-04 | $6.47 | $6.49 | $6.46 | $6.49 | $5.98 | 162,937 |
2021-08-03 | $6.46 | $6.48 | $6.45 | $6.48 | $5.98 | 113,915 |
2021-08-02 | $6.41 | $6.46 | $6.40 | $6.46 | $5.96 | 151,525 |
2021-07-30 | $6.40 | $6.41 | $6.38 | $6.40 | $5.90 | 131,126 |
2021-07-29 | $6.40 | $6.40 | $6.37 | $6.39 | $5.89 | 136,734 |
2021-07-28 | $6.39 | $6.42 | $6.37 | $6.40 | $5.90 | 134,377 |
2021-07-27 | $6.40 | $6.41 | $6.37 | $6.37 | $5.87 | 171,931 |
2021-07-26 | $6.39 | $6.40 | $6.36 | $6.40 | $5.90 | 81,682 |
2021-07-23 | $6.38 | $6.40 | $6.36 | $6.39 | $5.89 | 168,144 |
2021-07-22 | $6.36 | $6.38 | $6.33 | $6.38 | $5.88 | 127,393 |
2021-07-21 | $6.34 | $6.38 | $6.32 | $6.34 | $5.84 | 65,643 |
2021-07-20 | $6.32 | $6.34 | $6.31 | $6.33 | $5.84 | 80,222 |
2021-07-19 | $6.31 | $6.34 | $6.30 | $6.33 | $5.84 | 244,911 |
2021-07-16 | $6.31 | $6.34 | $6.30 | $6.33 | $5.84 | 136,002 |
2021-07-15 | $6.32 | $6.32 | $6.29 | $6.31 | $5.82 | 128,830 |
2021-07-14 | $6.35 | $6.39 | $6.29 | $6.29 | $5.80 | 220,027 |
2021-07-13 | $6.38 | $6.41 | $6.35 | $6.39 | $5.86 | 191,404 |
2021-07-12 | $6.32 | $6.38 | $6.31 | $6.37 | $5.84 | 158,999 |
2021-07-09 | $6.30 | $6.31 | $6.29 | $6.30 | $5.78 | 150,815 |
2021-07-08 | $6.32 | $6.33 | $6.29 | $6.29 | $5.77 | 108,480 |
2021-07-07 | $6.32 | $6.35 | $6.25 | $6.35 | $5.82 | 140,461 |
2021-07-06 | $6.26 | $6.32 | $6.23 | $6.32 | $5.80 | 204,358 |
2021-07-02 | $6.29 | $6.30 | $6.22 | $6.26 | $5.74 | 206,321 |
2021-07-01 | $6.35 | $6.37 | $6.27 | $6.27 | $5.75 | 240,582 |
2021-06-30 | $6.40 | $6.42 | $6.33 | $6.34 | $5.81 | 252,956 |
2021-06-29 | $6.32 | $6.43 | $6.31 | $6.38 | $5.85 | 498,230 |
2021-06-28 | $6.29 | $6.30 | $6.28 | $6.30 | $5.78 | 216,466 |
2021-06-25 | $6.28 | $6.28 | $6.25 | $6.25 | $5.73 | 147,703 |
2021-06-24 | $6.30 | $6.31 | $6.26 | $6.27 | $5.75 | 150,174 |
2021-06-23 | $6.30 | $6.31 | $6.28 | $6.30 | $5.78 | 226,068 |
2021-06-22 | $6.28 | $6.30 | $6.26 | $6.28 | $5.76 | 234,381 |
2021-06-21 | $6.30 | $6.30 | $6.26 | $6.26 | $5.74 | 207,758 |
2021-06-18 | $6.30 | $6.30 | $6.26 | $6.29 | $5.77 | 141,992 |
2021-06-17 | $6.28 | $6.30 | $6.26 | $6.30 | $5.78 | 129,451 |
2021-06-16 | $6.27 | $6.30 | $6.24 | $6.27 | $5.75 | 253,495 |
2021-06-15 | $6.29 | $6.34 | $6.25 | $6.30 | $5.78 | 260,030 |
2021-06-14 | $6.29 | $6.32 | $6.25 | $6.29 | $5.77 | 122,116 |
2021-06-11 | $6.28 | $6.31 | $6.26 | $6.29 | $5.74 | 271,025 |
2021-06-10 | $6.25 | $6.28 | $6.25 | $6.27 | $5.72 | 89,748 |
2021-06-09 | $6.29 | $6.29 | $6.18 | $6.23 | $5.68 | 276,504 |
2021-06-08 | $6.28 | $6.28 | $6.24 | $6.27 | $5.72 | 105,696 |
2021-06-07 | $6.23 | $6.28 | $6.23 | $6.27 | $5.72 | 185,914 |
2021-06-04 | $6.30 | $6.30 | $6.23 | $6.24 | $5.69 | 182,740 |
2021-06-03 | $6.33 | $6.36 | $6.28 | $6.30 | $5.75 | 113,389 |
2021-06-02 | $6.37 | $6.39 | $6.27 | $6.33 | $5.77 | 403,551 |
2021-06-01 | $6.40 | $6.48 | $6.36 | $6.36 | $5.80 | 408,188 |
2021-05-28 | $6.34 | $6.42 | $6.31 | $6.41 | $5.85 | 495,114 |
2021-05-27 | $6.27 | $6.37 | $6.23 | $6.35 | $5.79 | 424,524 |
2021-05-26 | $6.28 | $6.30 | $6.24 | $6.26 | $5.71 | 169,775 |
2021-05-25 | $6.28 | $6.28 | $6.24 | $6.26 | $5.71 | 200,349 |
2021-05-24 | $6.21 | $6.29 | $6.21 | $6.27 | $5.72 | 320,313 |
2021-05-21 | $6.21 | $6.22 | $6.18 | $6.21 | $5.66 | 130,141 |
2021-05-20 | $6.21 | $6.22 | $6.19 | $6.20 | $5.65 | 193,059 |
2021-05-19 | $6.16 | $6.22 | $6.16 | $6.19 | $5.65 | 165,981 |
2021-05-18 | $6.17 | $6.18 | $6.16 | $6.16 | $5.62 | 148,923 |
2021-05-17 | $6.18 | $6.20 | $6.17 | $6.17 | $5.63 | 180,961 |
2021-05-14 | $6.25 | $6.28 | $6.19 | $6.19 | $5.65 | 310,057 |
2021-05-13 | $6.15 | $6.31 | $6.14 | $6.28 | $5.73 | 881,206 |
2021-05-12 | $6.15 | $6.18 | $6.14 | $6.17 | $5.60 | 215,283 |
2021-05-11 | $6.16 | $6.17 | $6.14 | $6.16 | $5.58 | 225,086 |
2021-05-10 | $6.16 | $6.17 | $6.12 | $6.16 | $5.59 | 500,342 |
2021-05-07 | $6.17 | $6.17 | $6.15 | $6.16 | $5.59 | 225,825 |
2021-05-06 | $6.16 | $6.21 | $6.13 | $6.17 | $5.60 | 393,641 |
2021-05-05 | $6.16 | $6.19 | $6.15 | $6.16 | $5.59 | 295,480 |
2021-05-04 | $6.17 | $6.18 | $6.15 | $6.18 | $5.61 | 364,245 |
2021-05-03 | $6.15 | $6.17 | $6.14 | $6.17 | $5.60 | 487,245 |
2021-04-30 | $6.13 | $6.15 | $6.12 | $6.15 | $5.58 | 186,328 |
2021-04-29 | $6.16 | $6.16 | $6.10 | $6.12 | $5.55 | 197,482 |
2021-04-28 | $6.16 | $6.17 | $6.13 | $6.15 | $5.58 | 346,952 |
2021-04-27 | $6.13 | $6.15 | $6.12 | $6.15 | $5.58 | 134,043 |
2021-04-26 | $6.11 | $6.14 | $6.11 | $6.13 | $5.56 | 235,473 |
2021-04-23 | $6.12 | $6.14 | $6.10 | $6.10 | $5.53 | 165,052 |
2021-04-22 | $6.14 | $6.15 | $6.12 | $6.14 | $5.57 | 131,191 |
2021-04-21 | $6.10 | $6.15 | $6.09 | $6.13 | $5.56 | 322,221 |
2021-04-20 | $6.10 | $6.12 | $6.08 | $6.09 | $5.52 | 240,838 |
2021-04-19 | $6.10 | $6.14 | $6.09 | $6.09 | $5.52 | 338,543 |
2021-04-16 | $6.13 | $6.13 | $6.09 | $6.10 | $5.53 | 118,948 |
2021-04-15 | $6.12 | $6.13 | $6.11 | $6.13 | $5.56 | 212,431 |
2021-04-14 | $6.12 | $6.13 | $6.08 | $6.10 | $5.53 | 221,826 |
2021-04-13 | $6.11 | $6.16 | $6.11 | $6.13 | $5.53 | 286,034 |
2021-04-12 | $6.11 | $6.14 | $6.09 | $6.14 | $5.54 | 159,430 |
2021-04-09 | $6.09 | $6.11 | $6.09 | $6.11 | $5.51 | 156,630 |
2021-04-08 | $6.12 | $6.12 | $6.08 | $6.09 | $5.49 | 235,531 |
2021-04-07 | $6.10 | $6.12 | $6.09 | $6.12 | $5.52 | 267,332 |
2021-04-06 | $6.08 | $6.10 | $6.08 | $6.09 | $5.49 | 170,794 |
2021-04-05 | $6.09 | $6.10 | $6.06 | $6.09 | $5.49 | 291,858 |
2021-04-01 | $6.08 | $6.12 | $6.07 | $6.10 | $5.50 | 406,395 |
2021-03-31 | $6.10 | $6.11 | $6.09 | $6.11 | $5.51 | 202,027 |
2021-03-30 | $6.09 | $6.09 | $6.07 | $6.09 | $5.49 | 170,899 |
2021-03-29 | $6.07 | $6.10 | $6.06 | $6.09 | $5.49 | 154,204 |
2021-03-26 | $6.10 | $6.10 | $6.07 | $6.07 | $5.48 | 103,073 |
2021-03-25 | $6.09 | $6.10 | $6.05 | $6.10 | $5.50 | 191,427 |
2021-03-24 | $6.06 | $6.10 | $6.06 | $6.10 | $5.50 | 170,916 |
2021-03-23 | $6.05 | $6.08 | $6.05 | $6.08 | $5.48 | 94,316 |
2021-03-22 | $6.05 | $6.06 | $6.04 | $6.05 | $5.46 | 156,964 |
2021-03-19 | $6.05 | $6.07 | $6.05 | $6.05 | $5.46 | 92,296 |
2021-03-18 | $6.08 | $6.08 | $6.04 | $6.04 | $5.45 | 209,573 |
2021-03-17 | $6.06 | $6.09 | $6.04 | $6.09 | $5.49 | 124,686 |
2021-03-16 | $6.06 | $6.07 | $6.03 | $6.05 | $5.46 | 179,730 |
2021-03-15 | $6.05 | $6.06 | $6.04 | $6.04 | $5.45 | 338,473 |
2021-03-12 | $6.08 | $6.09 | $6.04 | $6.05 | $5.46 | 289,011 |
2021-03-11 | $6.11 | $6.11 | $6.07 | $6.11 | $5.48 | 265,476 |
2021-03-10 | $6.10 | $6.11 | $6.07 | $6.11 | $5.48 | 237,073 |
2021-03-09 | $6.08 | $6.10 | $6.04 | $6.09 | $5.46 | 372,873 |
2021-03-08 | $6.07 | $6.09 | $6.05 | $6.07 | $5.44 | 280,884 |
2021-03-05 | $6.08 | $6.11 | $6.05 | $6.08 | $5.45 | 240,339 |
2021-03-04 | $6.07 | $6.11 | $6.06 | $6.07 | $5.44 | 284,609 |
2021-03-03 | $6.12 | $6.13 | $6.07 | $6.08 | $5.45 | 215,364 |
2021-03-02 | $6.07 | $6.17 | $6.05 | $6.15 | $5.52 | 461,572 |
2021-03-01 | $6.07 | $6.11 | $6.06 | $6.07 | $5.44 | 408,459 |
2021-02-26 | $6.09 | $6.11 | $6.05 | $6.07 | $5.44 | 248,553 |
2021-02-25 | $6.13 | $6.13 | $6.07 | $6.09 | $5.46 | 250,050 |
2021-02-24 | $6.13 | $6.13 | $6.08 | $6.12 | $5.49 | 230,801 |
2021-02-23 | $6.12 | $6.12 | $6.08 | $6.11 | $5.48 | 183,894 |
2021-02-22 | $6.14 | $6.16 | $6.10 | $6.12 | $5.49 | 185,567 |
2021-02-19 | $6.15 | $6.17 | $6.13 | $6.13 | $5.50 | 213,550 |
2021-02-18 | $6.16 | $6.17 | $6.13 | $6.14 | $5.51 | 128,837 |
2021-02-17 | $6.11 | $6.17 | $6.09 | $6.17 | $5.53 | 219,854 |
2021-02-16 | $6.09 | $6.12 | $6.08 | $6.09 | $5.46 | 238,679 |
2021-02-12 | $6.12 | $6.17 | $6.12 | $6.13 | $5.50 | 178,733 |
2021-02-11 | $6.16 | $6.18 | $6.14 | $6.17 | $5.50 | 187,044 |
2021-02-10 | $6.15 | $6.17 | $6.07 | $6.16 | $5.49 | 569,749 |
2021-02-09 | $6.16 | $6.17 | $6.11 | $6.17 | $5.50 | 156,517 |
2021-02-08 | $6.18 | $6.18 | $6.13 | $6.15 | $5.49 | 157,658 |
2021-02-05 | $6.17 | $6.18 | $6.15 | $6.16 | $5.49 | 147,764 |
2021-02-04 | $6.16 | $6.17 | $6.13 | $6.16 | $5.49 | 165,019 |
2021-02-03 | $6.13 | $6.16 | $6.11 | $6.16 | $5.49 | 184,891 |
2021-02-02 | $6.11 | $6.13 | $6.09 | $6.10 | $5.44 | 124,133 |
2021-02-01 | $6.17 | $6.17 | $6.09 | $6.12 | $5.46 | 242,883 |
2021-01-29 | $6.13 | $6.17 | $6.10 | $6.17 | $5.50 | 119,619 |
2021-01-28 | $6.13 | $6.14 | $6.10 | $6.13 | $5.47 | 216,159 |
2021-01-27 | $6.12 | $6.13 | $6.10 | $6.13 | $5.47 | 138,829 |
2021-01-26 | $6.13 | $6.13 | $6.09 | $6.12 | $5.46 | 217,410 |
2021-01-25 | $6.11 | $6.13 | $6.10 | $6.13 | $5.47 | 230,754 |
2021-01-22 | $6.11 | $6.12 | $6.09 | $6.10 | $5.44 | 157,175 |
2021-01-21 | $6.13 | $6.14 | $6.07 | $6.08 | $5.42 | 182,816 |
2021-01-20 | $6.11 | $6.17 | $6.06 | $6.12 | $5.46 | 432,076 |
2021-01-19 | $6.05 | $6.11 | $6.00 | $6.11 | $5.45 | 439,606 |
2021-01-15 | $6.03 | $6.03 | $6.00 | $6.00 | $5.35 | 395,518 |
2021-01-14 | $6.04 | $6.05 | $6.02 | $6.02 | $5.37 | 216,255 |
2021-01-13 | $6.04 | $6.05 | $6.02 | $6.04 | $5.39 | 293,534 |
2021-01-12 | $6.08 | $6.08 | $6.01 | $6.03 | $5.38 | 513,769 |
2021-01-11 | $6.07 | $6.09 | $6.06 | $6.09 | $5.43 | 318,473 |
2021-01-08 | $6.06 | $6.07 | $6.04 | $6.06 | $5.40 | 160,723 |
2021-01-07 | $6.05 | $6.06 | $6.04 | $6.06 | $5.40 | 239,290 |
2021-01-06 | $6.08 | $6.08 | $6.04 | $6.05 | $5.40 | 406,232 |
2021-01-05 | $6.07 | $6.08 | $6.07 | $6.08 | $5.42 | 116,861 |
2021-01-04 | $6.08 | $6.09 | $6.06 | $6.08 | $5.42 | 310,738 |
2020-12-31 | $6.07 | $6.07 | $6.06 | $6.07 | $5.41 | 400,510 |
2020-12-30 | $6.07 | $6.07 | $6.06 | $6.07 | $5.41 | 652,261 |
2020-12-29 | $6.10 | $6.10 | $6.08 | $6.10 | $5.41 | 588,978 |
2020-12-28 | $6.10 | $6.10 | $6.08 | $6.09 | $5.40 | 273,914 |
2020-12-24 | $6.10 | $6.10 | $6.09 | $6.09 | $5.40 | 101,166 |
2020-12-23 | $6.10 | $6.10 | $6.08 | $6.10 | $5.41 | 458,036 |
2020-12-22 | $6.09 | $6.12 | $6.08 | $6.10 | $5.41 | 337,981 |
2020-12-21 | $6.09 | $6.10 | $6.07 | $6.10 | $5.41 | 375,557 |
2020-12-18 | $6.08 | $6.10 | $6.07 | $6.07 | $5.38 | 330,305 |
2020-12-17 | $6.09 | $6.10 | $6.07 | $6.07 | $5.38 | 473,626 |
2020-12-16 | $6.10 | $6.10 | $6.07 | $6.08 | $5.39 | 201,073 |
2020-12-15 | $6.07 | $6.10 | $6.07 | $6.10 | $5.41 | 157,391 |
2020-12-14 | $6.09 | $6.09 | $6.07 | $6.07 | $5.38 | 198,071 |
2020-12-11 | $6.10 | $6.11 | $6.09 | $6.10 | $5.38 | 343,580 |
2020-12-10 | $6.10 | $6.10 | $6.08 | $6.09 | $5.37 | 143,180 |
2020-12-09 | $6.09 | $6.11 | $6.09 | $6.11 | $5.39 | 240,119 |
2020-12-08 | $6.07 | $6.12 | $6.07 | $6.11 | $5.39 | 110,701 |
2020-12-07 | $6.07 | $6.10 | $6.07 | $6.08 | $5.36 | 432,101 |
2020-12-04 | $6.09 | $6.10 | $6.07 | $6.08 | $5.36 | 246,572 |
2020-12-03 | $6.09 | $6.11 | $6.07 | $6.08 | $5.36 | 365,036 |
2020-12-02 | $6.11 | $6.14 | $6.06 | $6.09 | $5.37 | 894,601 |
2020-12-01 | $6.13 | $6.14 | $6.12 | $6.13 | $5.41 | 237,479 |
2020-11-30 | $6.12 | $6.12 | $6.10 | $6.12 | $5.40 | 198,406 |
2020-11-27 | $6.10 | $6.12 | $6.10 | $6.11 | $5.38 | 45,997 |
2020-11-25 | $6.11 | $6.11 | $6.09 | $6.09 | $5.37 | 185,229 |
2020-11-24 | $6.09 | $6.11 | $6.09 | $6.11 | $5.39 | 227,478 |
2020-11-23 | $6.10 | $6.12 | $6.09 | $6.10 | $5.38 | 221,603 |
2020-11-20 | $6.12 | $6.13 | $6.10 | $6.11 | $5.39 | 125,507 |
2020-11-19 | $6.08 | $6.12 | $6.08 | $6.11 | $5.39 | 154,282 |
2020-11-18 | $6.11 | $6.12 | $6.08 | $6.11 | $5.39 | 331,016 |
2020-11-17 | $6.10 | $6.12 | $6.09 | $6.11 | $5.39 | 157,261 |
2020-11-16 | $6.10 | $6.11 | $6.08 | $6.09 | $5.37 | 553,838 |
2020-11-13 | $6.06 | $6.10 | $6.06 | $6.08 | $5.36 | 267,982 |
2020-11-12 | $6.08 | $6.11 | $6.08 | $6.10 | $5.35 | 107,674 |
2020-11-11 | $6.08 | $6.08 | $6.04 | $6.08 | $5.33 | 335,725 |
2020-11-10 | $6.07 | $6.09 | $6.07 | $6.08 | $5.33 | 424,186 |
2020-11-09 | $6.10 | $6.10 | $6.06 | $6.08 | $5.33 | 349,134 |
2020-11-06 | $6.12 | $6.13 | $6.07 | $6.09 | $5.34 | 205,606 |
2020-11-05 | $6.10 | $6.13 | $6.10 | $6.10 | $5.35 | 232,322 |
2020-11-04 | $6.10 | $6.12 | $6.08 | $6.09 | $5.34 | 148,543 |
2020-11-03 | $6.09 | $6.10 | $6.05 | $6.09 | $5.34 | 205,940 |
2020-11-02 | $6.13 | $6.14 | $6.08 | $6.08 | $5.33 | 207,985 |
2020-10-30 | $6.14 | $6.14 | $6.11 | $6.13 | $5.38 | 208,431 |
2020-10-29 | $6.13 | $6.14 | $6.11 | $6.13 | $5.38 | 116,820 |
2020-10-28 | $6.10 | $6.15 | $6.08 | $6.14 | $5.38 | 182,582 |
2020-10-27 | $6.13 | $6.13 | $6.08 | $6.09 | $5.34 | 129,374 |
2020-10-26 | $6.11 | $6.13 | $6.11 | $6.12 | $5.37 | 134,868 |
2020-10-23 | $6.12 | $6.12 | $6.11 | $6.11 | $5.36 | 172,948 |
2020-10-22 | $6.13 | $6.13 | $6.11 | $6.13 | $5.38 | 97,297 |
2020-10-21 | $6.11 | $6.13 | $6.11 | $6.12 | $5.37 | 141,733 |
2020-10-20 | $6.12 | $6.13 | $6.11 | $6.11 | $5.36 | 95,755 |
2020-10-19 | $6.13 | $6.13 | $6.10 | $6.12 | $5.37 | 131,872 |
2020-10-16 | $6.11 | $6.14 | $6.11 | $6.11 | $5.36 | 217,187 |
2020-10-15 | $6.09 | $6.15 | $6.09 | $6.11 | $5.36 | 103,183 |
2020-10-14 | $6.14 | $6.15 | $6.10 | $6.12 | $5.37 | 260,845 |
2020-10-13 | $6.14 | $6.17 | $6.14 | $6.16 | $5.37 | 169,004 |
2020-10-12 | $6.12 | $6.17 | $6.10 | $6.17 | $5.38 | 304,471 |
2020-10-09 | $6.12 | $6.13 | $6.10 | $6.11 | $5.33 | 160,857 |
2020-10-08 | $6.14 | $6.16 | $6.11 | $6.13 | $5.35 | 166,583 |
2020-10-07 | $6.14 | $6.14 | $6.11 | $6.13 | $5.35 | 262,482 |
2020-10-06 | $6.10 | $6.19 | $6.06 | $6.18 | $5.39 | 261,177 |
2020-10-05 | $6.01 | $6.11 | $6.01 | $6.11 | $5.33 | 294,894 |
2020-10-02 | $6.04 | $6.08 | $6.01 | $6.01 | $5.24 | 310,110 |
2020-10-01 | $6.09 | $6.12 | $6.05 | $6.05 | $5.28 | 356,882 |
2020-09-30 | $6.09 | $6.14 | $6.07 | $6.10 | $5.32 | 370,484 |
2020-09-29 | $6.06 | $6.09 | $6.05 | $6.07 | $5.29 | 358,910 |
2020-09-28 | $6.07 | $6.09 | $6.05 | $6.07 | $5.29 | 313,486 |
2020-09-25 | $6.11 | $6.11 | $6.04 | $6.04 | $5.27 | 508,677 |
2020-09-24 | $6.11 | $6.13 | $6.08 | $6.09 | $5.31 | 193,474 |
2020-09-23 | $6.14 | $6.15 | $6.10 | $6.11 | $5.33 | 220,691 |
2020-09-22 | $6.15 | $6.15 | $6.12 | $6.14 | $5.35 | 129,909 |
2020-09-21 | $6.15 | $6.15 | $6.12 | $6.14 | $5.35 | 258,946 |
2020-09-18 | $6.17 | $6.18 | $6.13 | $6.14 | $5.35 | 219,383 |
2020-09-17 | $6.16 | $6.17 | $6.12 | $6.17 | $5.38 | 349,155 |
2020-09-16 | $6.17 | $6.18 | $6.13 | $6.14 | $5.35 | 433,810 |
2020-09-15 | $6.17 | $6.18 | $6.16 | $6.18 | $5.39 | 150,546 |
2020-09-14 | $6.17 | $6.19 | $6.15 | $6.17 | $5.38 | 205,155 |
2020-09-11 | $6.20 | $6.21 | $6.19 | $6.20 | $5.38 | 347,462 |
2020-09-10 | $6.20 | $6.21 | $6.19 | $6.20 | $5.38 | 171,097 |
2020-09-09 | $6.21 | $6.22 | $6.18 | $6.19 | $5.37 | 483,656 |
2020-09-08 | $6.20 | $6.22 | $6.19 | $6.21 | $5.39 | 231,217 |
2020-09-04 | $6.21 | $6.23 | $6.19 | $6.20 | $5.38 | 193,594 |
2020-09-03 | $6.21 | $6.21 | $6.19 | $6.21 | $5.39 | 193,677 |
2020-09-02 | $6.19 | $6.21 | $6.18 | $6.20 | $5.38 | 133,102 |
2020-09-01 | $6.19 | $6.21 | $6.17 | $6.20 | $5.38 | 152,404 |
2020-08-31 | $6.20 | $6.20 | $6.17 | $6.19 | $5.37 | 162,482 |
2020-08-28 | $6.17 | $6.21 | $6.17 | $6.19 | $5.37 | 297,491 |
2020-08-27 | $6.17 | $6.19 | $6.15 | $6.18 | $5.36 | 138,753 |
2020-08-26 | $6.21 | $6.22 | $6.15 | $6.16 | $5.34 | 242,055 |
2020-08-25 | $6.21 | $6.22 | $6.20 | $6.22 | $5.39 | 368,134 |
2020-08-24 | $6.22 | $6.23 | $6.21 | $6.22 | $5.39 | 163,909 |
2020-08-21 | $6.22 | $6.22 | $6.21 | $6.22 | $5.39 | 224,360 |
2020-08-20 | $6.21 | $6.22 | $6.20 | $6.22 | $5.39 | 266,434 |
2020-08-19 | $6.20 | $6.22 | $6.19 | $6.21 | $5.39 | 302,262 |
2020-08-18 | $6.19 | $6.20 | $6.18 | $6.20 | $5.38 | 147,485 |
2020-08-17 | $6.18 | $6.20 | $6.18 | $6.19 | $5.37 | 278,045 |
2020-08-14 | $6.19 | $6.20 | $6.16 | $6.19 | $5.37 | 415,882 |
2020-08-13 | $6.18 | $6.20 | $6.17 | $6.20 | $5.38 | 167,193 |
2020-08-12 | $6.19 | $6.20 | $6.17 | $6.19 | $5.34 | 291,005 |
2020-08-11 | $6.18 | $6.19 | $6.17 | $6.18 | $5.33 | 276,909 |
2020-08-10 | $6.16 | $6.17 | $6.13 | $6.17 | $5.32 | 224,387 |
2020-08-07 | $6.13 | $6.15 | $6.13 | $6.14 | $5.30 | 172,480 |
2020-08-06 | $6.15 | $6.16 | $6.11 | $6.12 | $5.28 | 366,973 |
2020-08-05 | $6.16 | $6.17 | $6.15 | $6.15 | $5.30 | 182,818 |
2020-08-04 | $6.13 | $6.16 | $6.13 | $6.16 | $5.31 | 194,510 |
2020-08-03 | $6.15 | $6.16 | $6.12 | $6.13 | $5.29 | 306,118 |
2020-07-31 | $6.15 | $6.15 | $6.14 | $6.15 | $5.30 | 173,727 |
2020-07-30 | $6.13 | $6.15 | $6.13 | $6.15 | $5.30 | 130,413 |
2020-07-29 | $6.13 | $6.13 | $6.12 | $6.13 | $5.29 | 179,729 |
2020-07-28 | $6.13 | $6.14 | $6.10 | $6.11 | $5.27 | 193,767 |
2020-07-27 | $6.14 | $6.14 | $6.13 | $6.14 | $5.30 | 252,418 |
2020-07-24 | $6.11 | $6.13 | $6.11 | $6.13 | $5.29 | 232,860 |
2020-07-23 | $6.14 | $6.15 | $6.11 | $6.11 | $5.27 | 441,692 |
2020-07-22 | $6.13 | $6.15 | $6.12 | $6.14 | $5.30 | 142,899 |
2020-07-21 | $6.14 | $6.15 | $6.13 | $6.14 | $5.30 | 192,219 |
2020-07-20 | $6.15 | $6.16 | $6.13 | $6.14 | $5.30 | 148,133 |
2020-07-17 | $6.15 | $6.15 | $6.13 | $6.14 | $5.30 | 162,618 |
2020-07-16 | $6.14 | $6.15 | $6.11 | $6.14 | $5.30 | 227,185 |
2020-07-15 | $6.16 | $6.16 | $6.06 | $6.13 | $5.29 | 471,095 |
2020-07-14 | $6.19 | $6.19 | $6.14 | $6.15 | $5.30 | 287,243 |
2020-07-13 | $6.20 | $6.20 | $6.18 | $6.20 | $5.32 | 196,180 |
2020-07-10 | $6.21 | $6.21 | $6.18 | $6.19 | $5.31 | 205,889 |
2020-07-09 | $6.21 | $6.21 | $6.19 | $6.20 | $5.32 | 147,206 |
2020-07-08 | $6.21 | $6.21 | $6.20 | $6.21 | $5.33 | 157,857 |
2020-07-07 | $6.21 | $6.22 | $6.18 | $6.21 | $5.33 | 155,991 |
2020-07-06 | $6.23 | $6.23 | $6.18 | $6.22 | $5.33 | 333,980 |
2020-07-02 | $6.21 | $6.23 | $6.20 | $6.23 | $5.34 | 159,042 |
2020-07-01 | $6.24 | $6.24 | $6.20 | $6.23 | $5.34 | 230,516 |
2020-06-30 | $6.22 | $6.23 | $6.17 | $6.17 | $5.29 | 273,813 |
2020-06-29 | $6.22 | $6.22 | $6.20 | $6.22 | $5.33 | 171,901 |
2020-06-26 | $6.21 | $6.22 | $6.17 | $6.22 | $5.33 | 203,271 |
2020-06-25 | $6.20 | $6.22 | $6.17 | $6.21 | $5.33 | 130,169 |
2020-06-24 | $6.21 | $6.22 | $6.18 | $6.19 | $5.31 | 148,321 |
2020-06-23 | $6.22 | $6.22 | $6.20 | $6.21 | $5.33 | 162,083 |
2020-06-22 | $6.21 | $6.25 | $6.20 | $6.22 | $5.33 | 226,105 |
2020-06-19 | $6.20 | $6.21 | $6.19 | $6.19 | $5.31 | 136,965 |
2020-06-18 | $6.21 | $6.21 | $6.20 | $6.21 | $5.33 | 127,681 |
2020-06-17 | $6.21 | $6.22 | $6.17 | $6.21 | $5.33 | 119,388 |
2020-06-16 | $6.21 | $6.22 | $6.19 | $6.19 | $5.31 | 165,538 |
2020-06-15 | $6.16 | $6.21 | $6.14 | $6.21 | $5.33 | 189,628 |
2020-06-12 | $6.17 | $6.24 | $6.16 | $6.21 | $5.33 | 202,447 |
2020-06-11 | $6.18 | $6.22 | $6.16 | $6.17 | $5.26 | 287,254 |
2020-06-10 | $6.20 | $6.22 | $6.18 | $6.22 | $5.30 | 154,032 |
2020-06-09 | $6.20 | $6.21 | $6.17 | $6.20 | $5.29 | 157,366 |
2020-06-08 | $6.22 | $6.22 | $6.16 | $6.19 | $5.28 | 317,248 |
2020-06-05 | $6.22 | $6.24 | $6.20 | $6.21 | $5.30 | 159,225 |
2020-06-04 | $6.22 | $6.25 | $6.19 | $6.20 | $5.29 | 116,927 |
2020-06-03 | $6.23 | $6.25 | $6.18 | $6.21 | $5.30 | 402,365 |
2020-06-02 | $6.17 | $6.23 | $6.17 | $6.22 | $5.30 | 158,191 |
2020-06-01 | $6.12 | $6.20 | $6.10 | $6.19 | $5.28 | 286,501 |
2020-05-29 | $6.17 | $6.20 | $6.08 | $6.15 | $5.25 | 257,218 |
2020-05-28 | $6.18 | $6.18 | $6.14 | $6.14 | $5.24 | 182,740 |
2020-05-27 | $6.20 | $6.20 | $6.15 | $6.18 | $5.27 | 168,466 |
2020-05-26 | $6.15 | $6.22 | $6.13 | $6.19 | $5.28 | 332,850 |
2020-05-22 | $6.10 | $6.15 | $6.09 | $6.13 | $5.23 | 90,462 |
2020-05-21 | $6.09 | $6.11 | $6.07 | $6.09 | $5.19 | 148,135 |
2020-05-20 | $6.15 | $6.17 | $6.08 | $6.08 | $5.19 | 230,310 |
2020-05-19 | $6.08 | $6.14 | $6.07 | $6.14 | $5.24 | 176,682 |
2020-05-18 | $6.07 | $6.10 | $6.05 | $6.09 | $5.19 | 191,690 |
2020-05-15 | $6.07 | $6.09 | $6.01 | $6.03 | $5.14 | 272,790 |
2020-05-14 | $6.10 | $6.13 | $6.01 | $6.05 | $5.16 | 302,046 |
2020-05-13 | $6.20 | $6.21 | $6.16 | $6.18 | $5.24 | 187,632 |
2020-05-12 | $6.13 | $6.22 | $6.11 | $6.21 | $5.27 | 480,459 |
2020-05-11 | $6.12 | $6.14 | $6.10 | $6.11 | $5.18 | 221,836 |
2020-05-08 | $6.10 | $6.14 | $6.07 | $6.09 | $5.16 | 236,176 |
2020-05-07 | $6.04 | $6.10 | $6.03 | $6.10 | $5.17 | 322,145 |
2020-05-06 | $6.04 | $6.05 | $6.03 | $6.04 | $5.12 | 125,715 |
2020-05-05 | $6.03 | $6.06 | $6.01 | $6.01 | $5.10 | 291,079 |
2020-05-04 | $6.04 | $6.09 | $6.03 | $6.04 | $5.12 | 302,478 |
2020-05-01 | $6.02 | $6.05 | $6.02 | $6.04 | $5.12 | 177,283 |
2020-04-30 | $6.06 | $6.07 | $6.01 | $6.03 | $5.11 | 338,234 |
2020-04-29 | $6.06 | $6.06 | $6.04 | $6.05 | $5.13 | 178,895 |
2020-04-28 | $6.02 | $6.05 | $6.02 | $6.04 | $5.12 | 128,058 |
2020-04-27 | $6.03 | $6.06 | $5.97 | $6.01 | $5.10 | 187,775 |
2020-04-24 | $6.02 | $6.04 | $6.02 | $6.03 | $5.11 | 135,054 |
2020-04-23 | $6.02 | $6.03 | $5.99 | $6.01 | $5.10 | 367,672 |
2020-04-22 | $5.98 | $6.03 | $5.97 | $6.02 | $5.11 | 420,554 |
2020-04-21 | $5.97 | $6.00 | $5.95 | $5.97 | $5.06 | 339,977 |
2020-04-20 | $5.96 | $6.01 | $5.94 | $5.97 | $5.06 | 293,478 |
2020-04-17 | $5.95 | $5.99 | $5.93 | $5.96 | $5.05 | 258,563 |
2020-04-16 | $5.92 | $5.94 | $5.91 | $5.92 | $5.02 | 236,700 |
2020-04-15 | $5.92 | $5.96 | $5.90 | $5.92 | $5.02 | 351,331 |
2020-04-14 | $5.90 | $5.98 | $5.90 | $5.93 | $5.03 | 209,058 |
2020-04-13 | $5.96 | $6.01 | $5.89 | $5.92 | $4.99 | 296,976 |
2020-04-09 | $5.91 | $6.04 | $5.87 | $5.89 | $4.97 | 709,120 |
2020-04-08 | $5.91 | $5.93 | $5.87 | $5.92 | $4.99 | 247,135 |
2020-04-07 | $5.89 | $6.00 | $5.89 | $5.92 | $4.99 | 252,505 |
2020-04-06 | $5.88 | $5.98 | $5.85 | $5.92 | $4.99 | 255,778 |
2020-04-03 | $5.96 | $6.03 | $5.81 | $5.91 | $4.98 | 378,005 |
2020-04-02 | $5.76 | $6.06 | $5.76 | $5.99 | $5.05 | 773,020 |
2020-04-01 | $5.73 | $5.83 | $5.73 | $5.81 | $4.90 | 322,574 |
2020-03-31 | $5.75 | $5.84 | $5.68 | $5.76 | $4.86 | 731,860 |
2020-03-30 | $5.78 | $5.81 | $5.68 | $5.70 | $4.81 | 361,673 |
2020-03-27 | $5.80 | $5.89 | $5.68 | $5.83 | $4.92 | 681,590 |
2020-03-26 | $5.77 | $5.87 | $5.76 | $5.84 | $4.92 | 1,274,389 |
2020-03-25 | $5.60 | $5.81 | $5.60 | $5.74 | $4.84 | 660,720 |
2020-03-24 | $5.51 | $5.80 | $5.50 | $5.64 | $4.76 | 1,018,198 |
2020-03-23 | $5.61 | $5.69 | $5.41 | $5.54 | $4.67 | 493,553 |
2020-03-20 | $5.65 | $5.79 | $5.60 | $5.61 | $4.73 | 431,806 |
2020-03-19 | $5.45 | $5.80 | $5.36 | $5.70 | $4.81 | 666,302 |
2020-03-18 | $5.73 | $5.74 | $5.44 | $5.52 | $4.65 | 937,498 |
2020-03-17 | $5.65 | $5.95 | $5.63 | $5.82 | $4.91 | 626,907 |
2020-03-16 | $5.60 | $5.83 | $5.60 | $5.70 | $4.81 | 464,811 |
2020-03-13 | $5.95 | $5.98 | $5.86 | $5.88 | $4.96 | 675,258 |
2020-03-12 | $5.90 | $5.93 | $5.62 | $5.90 | $4.95 | 1,409,918 |
2020-03-11 | $6.07 | $6.07 | $5.99 | $6.01 | $5.04 | 520,865 |
2020-03-10 | $6.10 | $6.16 | $6.04 | $6.07 | $5.09 | 363,278 |
2020-03-09 | $6.10 | $6.12 | $6.02 | $6.07 | $5.09 | 700,149 |
2020-03-06 | $6.15 | $6.19 | $6.14 | $6.18 | $5.18 | 369,908 |
2020-03-05 | $6.15 | $6.19 | $6.14 | $6.16 | $5.16 | 234,093 |
2020-03-04 | $6.09 | $6.17 | $6.09 | $6.16 | $5.16 | 275,453 |
2020-03-03 | $6.09 | $6.12 | $6.07 | $6.08 | $5.10 | 452,284 |
2020-03-02 | $6.02 | $6.12 | $6.02 | $6.08 | $5.10 | 307,020 |
2020-02-28 | $6.09 | $6.10 | $5.97 | $6.01 | $5.04 | 1,466,243 |
2020-02-27 | $6.14 | $6.15 | $6.12 | $6.14 | $5.15 | 364,547 |
2020-02-26 | $6.16 | $6.18 | $6.14 | $6.17 | $5.17 | 240,877 |
2020-02-25 | $6.20 | $6.20 | $6.14 | $6.16 | $5.16 | 277,441 |
2020-02-24 | $6.14 | $6.20 | $6.11 | $6.20 | $5.20 | 540,532 |
2020-02-21 | $6.14 | $6.15 | $6.13 | $6.13 | $5.14 | 389,563 |
2020-02-20 | $6.12 | $6.13 | $6.12 | $6.12 | $5.13 | 240,131 |
2020-02-19 | $6.12 | $6.14 | $6.12 | $6.12 | $5.13 | 274,216 |
2020-02-18 | $6.12 | $6.15 | $6.11 | $6.14 | $5.15 | 437,167 |
2020-02-14 | $6.11 | $6.12 | $6.10 | $6.11 | $5.12 | 244,602 |
2020-02-13 | $6.13 | $6.13 | $6.10 | $6.11 | $5.12 | 157,702 |
2020-02-12 | $6.15 | $6.15 | $6.14 | $6.15 | $5.13 | 125,243 |
2020-02-11 | $6.15 | $6.18 | $6.14 | $6.14 | $5.12 | 353,368 |
2020-02-10 | $6.15 | $6.17 | $6.14 | $6.16 | $5.13 | 343,008 |
2020-02-07 | $6.13 | $6.15 | $6.13 | $6.15 | $5.13 | 203,048 |
2020-02-06 | $6.10 | $6.13 | $6.09 | $6.13 | $5.11 | 187,676 |
2020-02-05 | $6.09 | $6.10 | $6.09 | $6.09 | $5.08 | 142,337 |
2020-02-04 | $6.08 | $6.10 | $6.07 | $6.08 | $5.07 | 276,724 |
2020-02-03 | $6.09 | $6.10 | $6.08 | $6.08 | $5.07 | 126,816 |
2020-01-31 | $6.12 | $6.12 | $6.08 | $6.09 | $5.08 | 156,000 |
2020-01-30 | $6.09 | $6.12 | $6.08 | $6.12 | $5.10 | 474,076 |
2020-01-29 | $6.09 | $6.09 | $6.07 | $6.08 | $5.07 | 145,100 |
2020-01-28 | $6.08 | $6.10 | $6.07 | $6.08 | $5.07 | 291,732 |
2020-01-27 | $6.08 | $6.10 | $6.07 | $6.09 | $5.08 | 65,048 |
2020-01-24 | $6.09 | $6.09 | $6.08 | $6.09 | $5.08 | 200,966 |
2020-01-23 | $6.07 | $6.09 | $6.06 | $6.09 | $5.08 | 260,901 |
2020-01-22 | $6.06 | $6.08 | $6.06 | $6.08 | $5.07 | 122,405 |
2020-01-21 | $6.06 | $6.07 | $6.05 | $6.06 | $5.05 | 108,461 |
2020-01-17 | $6.06 | $6.07 | $6.04 | $6.05 | $5.04 | 559,163 |
2020-01-16 | $6.07 | $6.07 | $6.06 | $6.06 | $5.05 | 293,158 |
2020-01-15 | $6.08 | $6.08 | $6.06 | $6.06 | $5.05 | 203,512 |
2020-01-14 | $6.06 | $6.08 | $6.04 | $6.07 | $5.06 | 480,295 |
2020-01-13 | $6.07 | $6.07 | $6.05 | $6.06 | $5.05 | 72,800 |
2020-01-10 | $6.04 | $6.06 | $6.04 | $6.06 | $5.05 | 105,286 |
2020-01-09 | $6.04 | $6.05 | $6.03 | $6.05 | $5.04 | 173,022 |
2020-01-08 | $6.03 | $6.04 | $6.02 | $6.03 | $5.03 | 381,533 |
2020-01-07 | $6.03 | $6.05 | $6.03 | $6.03 | $5.03 | 317,073 |
2020-01-06 | $6.05 | $6.06 | $6.03 | $6.03 | $5.03 | 256,024 |
2020-01-03 | $6.03 | $6.06 | $6.03 | $6.04 | $5.03 | 182,791 |
2020-01-02 | $6.02 | $6.04 | $6.01 | $6.04 | $5.03 | 124,336 |
2019-12-31 | $6.01 | $6.05 | $6.00 | $6.05 | $5.04 | 211,927 |
2019-12-30 | $6.02 | $6.03 | $6.01 | $6.01 | $5.01 | 260,344 |
2019-12-27 | $6.06 | $6.06 | $6.03 | $6.05 | $5.01 | 149,641 |
2019-12-26 | $6.06 | $6.08 | $6.04 | $6.04 | $5.01 | 191,804 |
2019-12-24 | $6.05 | $6.06 | $6.04 | $6.06 | $5.02 | 260,896 |
2019-12-23 | $6.05 | $6.06 | $6.03 | $6.05 | $5.01 | 417,821 |
2019-12-20 | $6.05 | $6.06 | $6.03 | $6.05 | $5.01 | 160,494 |
2019-12-19 | $6.06 | $6.06 | $6.03 | $6.05 | $5.01 | 115,704 |
2019-12-18 | $6.05 | $6.05 | $6.04 | $6.05 | $5.01 | 170,918 |
2019-12-17 | $6.05 | $6.06 | $6.03 | $6.06 | $5.02 | 388,805 |
2019-12-16 | $6.04 | $6.05 | $6.01 | $6.05 | $5.01 | 529,342 |
2019-12-13 | $6.04 | $6.05 | $6.02 | $6.04 | $5.01 | 385,221 |
2019-12-12 | $6.05 | $6.05 | $6.04 | $6.05 | $4.99 | 172,030 |
2019-12-11 | $6.05 | $6.06 | $6.04 | $6.05 | $4.99 | 172,472 |
2019-12-10 | $6.03 | $6.05 | $6.03 | $6.05 | $4.99 | 169,535 |
2019-12-09 | $6.03 | $6.05 | $6.01 | $6.02 | $4.96 | 110,839 |
2019-12-06 | $6.02 | $6.04 | $6.01 | $6.03 | $4.97 | 124,474 |
2019-12-05 | $6.00 | $6.04 | $6.00 | $6.02 | $4.96 | 857,049 |
2019-12-04 | $6.02 | $6.05 | $6.00 | $6.01 | $4.95 | 252,217 |
2019-12-03 | $6.01 | $6.11 | $6.00 | $6.02 | $4.96 | 503,055 |
2019-12-02 | $6.01 | $6.04 | $6.01 | $6.04 | $4.98 | 174,680 |
2019-11-29 | $6.01 | $6.02 | $6.00 | $6.02 | $4.96 | 147,092 |
2019-11-27 | $6.01 | $6.02 | $5.99 | $6.00 | $4.94 | 406,240 |
2019-11-26 | $6.03 | $6.04 | $5.99 | $6.02 | $4.96 | 368,208 |
2019-11-25 | $6.04 | $6.05 | $6.02 | $6.02 | $4.96 | 275,607 |
2019-11-22 | $6.07 | $6.08 | $6.03 | $6.04 | $4.98 | 196,002 |
2019-11-21 | $6.06 | $6.08 | $6.06 | $6.06 | $4.99 | 129,090 |
2019-11-20 | $6.07 | $6.07 | $6.05 | $6.07 | $5.00 | 96,471 |
2019-11-19 | $6.06 | $6.07 | $6.04 | $6.05 | $4.99 | 143,599 |
2019-11-18 | $6.05 | $6.06 | $6.04 | $6.05 | $4.99 | 116,726 |
2019-11-15 | $6.05 | $6.07 | $6.04 | $6.05 | $4.99 | 100,311 |
2019-11-14 | $6.08 | $6.08 | $6.04 | $6.04 | $4.98 | 281,108 |
2019-11-13 | $6.09 | $6.12 | $6.08 | $6.09 | $4.99 | 277,624 |
2019-11-12 | $6.11 | $6.12 | $6.08 | $6.09 | $4.99 | 181,409 |
2019-11-11 | $6.10 | $6.12 | $6.10 | $6.11 | $5.01 | 214,674 |
2019-11-08 | $6.10 | $6.11 | $6.09 | $6.10 | $5.00 | 103,421 |
2019-11-07 | $6.09 | $6.11 | $6.08 | $6.10 | $5.00 | 102,501 |
2019-11-06 | $6.07 | $6.11 | $6.07 | $6.10 | $5.00 | 143,081 |
2019-11-05 | $6.06 | $6.10 | $6.05 | $6.08 | $4.98 | 275,181 |
2019-11-04 | $6.09 | $6.09 | $6.08 | $6.08 | $4.98 | 77,389 |
2019-11-01 | $6.06 | $6.09 | $6.05 | $6.08 | $4.98 | 51,047 |
2019-10-31 | $6.07 | $6.08 | $6.05 | $6.06 | $4.97 | 174,280 |
2019-10-30 | $6.05 | $6.07 | $6.04 | $6.06 | $4.97 | 81,521 |
2019-10-29 | $6.05 | $6.06 | $6.05 | $6.06 | $4.97 | 138,310 |
2019-10-28 | $6.05 | $6.06 | $6.04 | $6.04 | $4.95 | 107,260 |
2019-10-25 | $6.06 | $6.06 | $6.04 | $6.04 | $4.95 | 66,412 |
2019-10-24 | $6.07 | $6.07 | $6.04 | $6.06 | $4.97 | 108,724 |
2019-10-23 | $6.04 | $6.05 | $6.02 | $6.04 | $4.95 | 121,291 |
2019-10-22 | $6.10 | $6.10 | $6.03 | $6.05 | $4.96 | 286,074 |
2019-10-21 | $6.08 | $6.09 | $6.08 | $6.09 | $4.99 | 131,517 |
2019-10-18 | $6.09 | $6.10 | $6.08 | $6.08 | $4.98 | 92,541 |
2019-10-17 | $6.09 | $6.10 | $6.08 | $6.09 | $4.99 | 138,348 |
2019-10-16 | $6.10 | $6.12 | $6.09 | $6.09 | $4.99 | 109,009 |
2019-10-15 | $6.10 | $6.10 | $6.07 | $6.09 | $4.99 | 164,048 |
2019-10-14 | $6.09 | $6.11 | $6.06 | $6.11 | $5.01 | 235,967 |
2019-10-11 | $6.11 | $6.13 | $6.07 | $6.10 | $5.00 | 164,228 |
2019-10-10 | $6.13 | $6.14 | $6.12 | $6.13 | $5.00 | 197,627 |
2019-10-09 | $6.15 | $6.16 | $6.11 | $6.14 | $5.00 | 175,270 |
2019-10-08 | $6.15 | $6.17 | $6.12 | $6.15 | $5.01 | 372,649 |
2019-10-07 | $6.14 | $6.15 | $6.13 | $6.14 | $5.00 | 124,543 |
2019-10-04 | $6.11 | $6.14 | $6.11 | $6.14 | $5.00 | 128,704 |
2019-10-03 | $6.11 | $6.13 | $6.10 | $6.11 | $4.98 | 124,286 |
2019-10-02 | $6.09 | $6.11 | $6.07 | $6.11 | $4.98 | 121,032 |
2019-10-01 | $6.06 | $6.07 | $6.05 | $6.07 | $4.95 | 101,677 |
2019-09-30 | $6.06 | $6.09 | $6.05 | $6.08 | $4.95 | 248,822 |
2019-09-27 | $6.05 | $6.07 | $6.02 | $6.05 | $4.93 | 316,500 |
2019-09-26 | $6.05 | $6.05 | $6.04 | $6.05 | $4.93 | 83,313 |
2019-09-25 | $6.02 | $6.05 | $6.02 | $6.03 | $4.91 | 97,224 |
2019-09-24 | $6.02 | $6.04 | $6.02 | $6.03 | $4.91 | 107,468 |
2019-09-23 | $6.01 | $6.05 | $6.01 | $6.03 | $4.91 | 123,439 |
2019-09-20 | $6.01 | $6.03 | $6.00 | $6.01 | $4.90 | 150,659 |
2019-09-19 | $6.00 | $6.02 | $5.98 | $6.01 | $4.90 | 94,825 |
2019-09-18 | $5.99 | $6.01 | $5.96 | $6.01 | $4.90 | 236,454 |
2019-09-17 | $5.98 | $6.00 | $5.96 | $5.97 | $4.86 | 97,143 |
2019-09-16 | $6.01 | $6.01 | $5.98 | $5.98 | $4.87 | 99,029 |
2019-09-13 | $6.00 | $6.00 | $5.98 | $5.98 | $4.87 | 109,989 |
2019-09-12 | $6.03 | $6.05 | $6.02 | $6.02 | $4.88 | 122,066 |
2019-09-11 | $6.04 | $6.05 | $6.02 | $6.03 | $4.89 | 91,607 |
2019-09-10 | $6.03 | $6.05 | $6.00 | $6.02 | $4.88 | 254,970 |
2019-09-09 | $6.04 | $6.07 | $6.03 | $6.04 | $4.89 | 193,453 |
2019-09-06 | $6.05 | $6.09 | $6.00 | $6.05 | $4.90 | 283,950 |
2019-09-05 | $6.05 | $6.09 | $6.04 | $6.04 | $4.89 | 158,303 |
2019-09-04 | $6.05 | $6.07 | $6.04 | $6.06 | $4.91 | 66,447 |
2019-09-03 | $6.03 | $6.05 | $6.02 | $6.05 | $4.90 | 118,582 |
2019-08-30 | $6.00 | $6.02 | $6.00 | $6.02 | $4.88 | 124,157 |
2019-08-29 | $6.00 | $6.01 | $5.98 | $6.00 | $4.86 | 109,374 |
2019-08-28 | $5.97 | $6.00 | $5.97 | $5.99 | $4.85 | 133,403 |
2019-08-27 | $6.01 | $6.02 | $5.95 | $5.97 | $4.84 | 644,602 |
2019-08-26 | $6.04 | $6.04 | $6.00 | $6.01 | $4.87 | 170,454 |
2019-08-23 | $6.05 | $6.06 | $6.02 | $6.03 | $4.89 | 177,200 |
2019-08-22 | $6.10 | $6.10 | $6.04 | $6.04 | $4.89 | 219,723 |
2019-08-21 | $6.11 | $6.12 | $6.04 | $6.08 | $4.93 | 294,492 |
2019-08-20 | $6.11 | $6.13 | $6.11 | $6.12 | $4.96 | 238,380 |
2019-08-19 | $6.11 | $6.13 | $6.10 | $6.12 | $4.96 | 188,190 |
2019-08-16 | $6.12 | $6.13 | $6.10 | $6.11 | $4.95 | 86,196 |
2019-08-15 | $6.11 | $6.14 | $6.09 | $6.11 | $4.95 | 181,501 |
2019-08-14 | $6.11 | $6.15 | $6.10 | $6.12 | $4.96 | 263,951 |
2019-08-13 | $6.14 | $6.15 | $6.11 | $6.14 | $4.95 | 137,002 |
2019-08-12 | $6.12 | $6.14 | $6.12 | $6.14 | $4.95 | 98,804 |
2019-08-09 | $6.13 | $6.16 | $6.12 | $6.13 | $4.94 | 130,196 |
2019-08-08 | $6.10 | $6.14 | $6.08 | $6.14 | $4.95 | 150,891 |
2019-08-07 | $6.09 | $6.13 | $6.09 | $6.10 | $4.91 | 146,217 |
2019-08-06 | $6.09 | $6.11 | $6.07 | $6.08 | $4.90 | 99,307 |
2019-08-05 | $6.07 | $6.10 | $6.05 | $6.09 | $4.91 | 233,283 |
2019-08-02 | $6.04 | $6.08 | $6.03 | $6.07 | $4.89 | 82,947 |
2019-08-01 | $6.02 | $6.05 | $6.01 | $6.03 | $4.86 | 70,886 |
2019-07-31 | $6.03 | $6.03 | $6.01 | $6.01 | $4.84 | 125,555 |
2019-07-30 | $6.01 | $6.05 | $5.99 | $6.01 | $4.84 | 160,788 |
2019-07-29 | $6.02 | $6.02 | $5.99 | $6.02 | $4.85 | 111,658 |
2019-07-26 | $6.02 | $6.02 | $6.00 | $6.01 | $4.84 | 75,777 |
2019-07-25 | $6.02 | $6.03 | $5.99 | $6.01 | $4.84 | 141,961 |
2019-07-24 | $6.02 | $6.05 | $6.02 | $6.03 | $4.86 | 40,466 |
2019-07-23 | $6.05 | $6.05 | $6.00 | $6.01 | $4.84 | 126,939 |
2019-07-22 | $6.05 | $6.05 | $6.02 | $6.04 | $4.87 | 143,348 |
2019-07-19 | $6.04 | $6.05 | $6.04 | $6.05 | $4.87 | 94,142 |
2019-07-18 | $6.04 | $6.06 | $6.04 | $6.05 | $4.87 | 96,989 |
2019-07-17 | $6.05 | $6.06 | $6.04 | $6.05 | $4.87 | 106,424 |
2019-07-16 | $5.99 | $6.06 | $5.98 | $6.06 | $4.88 | 288,137 |
2019-07-15 | $6.00 | $6.00 | $5.95 | $5.99 | $4.83 | 135,634 |
2019-07-12 | $6.00 | $6.02 | $5.98 | $5.99 | $4.83 | 148,684 |
2019-07-11 | $6.04 | $6.05 | $6.00 | $6.00 | $4.81 | 244,989 |
2019-07-10 | $6.04 | $6.08 | $6.04 | $6.04 | $4.84 | 215,152 |
2019-07-09 | $6.03 | $6.05 | $6.03 | $6.03 | $4.83 | 117,151 |
2019-07-08 | $6.03 | $6.05 | $6.02 | $6.02 | $4.82 | 88,213 |
2019-07-05 | $6.04 | $6.05 | $6.03 | $6.03 | $4.83 | 114,544 |
2019-07-03 | $6.05 | $6.07 | $6.04 | $6.05 | $4.85 | 114,241 |
2019-07-02 | $6.05 | $6.06 | $6.03 | $6.03 | $4.83 | 83,190 |
2019-07-01 | $6.07 | $6.07 | $6.04 | $6.05 | $4.85 | 178,733 |
2019-06-28 | $6.07 | $6.07 | $6.04 | $6.05 | $4.85 | 249,691 |
2019-06-27 | $6.08 | $6.08 | $6.03 | $6.06 | $4.85 | 338,678 |
2019-06-26 | $6.07 | $6.09 | $6.04 | $6.08 | $4.87 | 161,887 |
2019-06-25 | $6.07 | $6.07 | $6.04 | $6.05 | $4.85 | 51,967 |
2019-06-24 | $6.06 | $6.06 | $6.04 | $6.06 | $4.85 | 144,963 |
2019-06-21 | $6.08 | $6.08 | $6.04 | $6.06 | $4.85 | 116,857 |
2019-06-20 | $6.06 | $6.09 | $6.05 | $6.08 | $4.87 | 202,452 |
2019-06-19 | $6.06 | $6.06 | $6.04 | $6.05 | $4.85 | 292,083 |
2019-06-18 | $6.04 | $6.06 | $6.04 | $6.05 | $4.85 | 159,032 |
2019-06-17 | $6.04 | $6.05 | $6.03 | $6.04 | $4.84 | 126,922 |
2019-06-14 | $6.06 | $6.06 | $6.03 | $6.04 | $4.84 | 148,117 |
2019-06-13 | $6.02 | $6.06 | $6.02 | $6.06 | $4.85 | 153,876 |
2019-06-12 | $6.04 | $6.06 | $6.03 | $6.06 | $4.83 | 116,888 |
2019-06-11 | $6.02 | $6.05 | $6.02 | $6.04 | $4.81 | 137,056 |
2019-06-10 | $6.04 | $6.04 | $6.02 | $6.02 | $4.80 | 99,147 |
2019-06-07 | $6.03 | $6.05 | $6.02 | $6.05 | $4.82 | 97,696 |
2019-06-06 | $6.04 | $6.05 | $6.01 | $6.02 | $4.80 | 102,055 |
2019-06-05 | $6.03 | $6.05 | $6.00 | $6.05 | $4.82 | 253,205 |
2019-06-04 | $6.01 | $6.02 | $5.99 | $6.02 | $4.80 | 171,143 |
2019-06-03 | $5.98 | $6.00 | $5.96 | $6.00 | $4.78 | 280,654 |
2019-05-31 | $5.95 | $5.98 | $5.94 | $5.97 | $4.76 | 209,874 |
2019-05-30 | $5.95 | $5.96 | $5.94 | $5.95 | $4.74 | 149,821 |
2019-05-29 | $5.94 | $5.95 | $5.93 | $5.95 | $4.74 | 185,043 |
2019-05-28 | $5.95 | $5.95 | $5.93 | $5.94 | $4.73 | 106,093 |
2019-05-24 | $5.95 | $5.95 | $5.93 | $5.94 | $4.73 | 73,653 |
2019-05-23 | $5.93 | $5.95 | $5.93 | $5.95 | $4.74 | 84,503 |
2019-05-22 | $5.94 | $5.95 | $5.92 | $5.93 | $4.72 | 162,214 |
2019-05-21 | $5.94 | $5.95 | $5.93 | $5.95 | $4.74 | 149,162 |
2019-05-20 | $5.93 | $5.94 | $5.92 | $5.93 | $4.72 | 48,013 |
2019-05-17 | $5.95 | $5.95 | $5.93 | $5.93 | $4.72 | 81,297 |
2019-05-16 | $5.94 | $5.94 | $5.92 | $5.94 | $4.73 | 88,038 |
2019-05-15 | $5.95 | $5.95 | $5.92 | $5.94 | $4.73 | 44,674 |
2019-05-14 | $5.92 | $5.95 | $5.92 | $5.95 | $4.74 | 100,207 |
2019-05-13 | $5.95 | $5.97 | $5.94 | $5.95 | $4.71 | 76,806 |
2019-05-10 | $5.94 | $5.97 | $5.94 | $5.97 | $4.73 | 58,053 |
2019-05-09 | $5.92 | $5.94 | $5.92 | $5.93 | $4.70 | 81,031 |
2019-05-08 | $5.92 | $5.94 | $5.91 | $5.94 | $4.70 | 54,178 |
2019-05-07 | $5.93 | $5.93 | $5.91 | $5.92 | $4.69 | 125,512 |
2019-05-06 | $5.92 | $5.93 | $5.91 | $5.92 | $4.69 | 51,529 |
2019-05-03 | $5.94 | $5.94 | $5.92 | $5.92 | $4.69 | 109,865 |
2019-05-02 | $5.94 | $5.94 | $5.92 | $5.93 | $4.70 | 77,216 |
2019-05-01 | $5.93 | $5.95 | $5.92 | $5.94 | $4.70 | 115,199 |
2019-04-30 | $5.94 | $5.95 | $5.92 | $5.94 | $4.70 | 84,087 |
2019-04-29 | $5.94 | $5.94 | $5.92 | $5.92 | $4.69 | 41,801 |
2019-04-26 | $5.93 | $5.96 | $5.93 | $5.94 | $4.70 | 138,833 |
2019-04-25 | $5.93 | $5.94 | $5.92 | $5.93 | $4.70 | 133,143 |
2019-04-24 | $5.91 | $5.93 | $5.90 | $5.93 | $4.70 | 209,569 |
2019-04-23 | $5.90 | $5.91 | $5.86 | $5.91 | $4.68 | 206,865 |
2019-04-22 | $5.91 | $5.92 | $5.88 | $5.89 | $4.66 | 126,013 |
2019-04-18 | $5.92 | $5.92 | $5.90 | $5.91 | $4.68 | 90,946 |
2019-04-17 | $5.91 | $5.95 | $5.90 | $5.92 | $4.69 | 244,757 |
2019-04-16 | $5.90 | $5.91 | $5.89 | $5.91 | $4.68 | 160,974 |
2019-04-15 | $5.90 | $5.92 | $5.90 | $5.90 | $4.67 | 113,909 |
2019-04-12 | $5.93 | $5.93 | $5.91 | $5.92 | $4.69 | 169,612 |
2019-04-11 | $5.95 | $5.96 | $5.93 | $5.95 | $4.69 | 205,879 |
2019-04-10 | $5.93 | $5.96 | $5.91 | $5.96 | $4.69 | 146,385 |
2019-04-09 | $5.92 | $5.93 | $5.91 | $5.92 | $4.66 | 69,099 |
2019-04-08 | $5.93 | $5.93 | $5.90 | $5.90 | $4.65 | 37,353 |
2019-04-05 | $5.92 | $5.92 | $5.90 | $5.91 | $4.65 | 84,475 |
2019-04-04 | $5.93 | $5.93 | $5.91 | $5.92 | $4.66 | 33,101 |
2019-04-03 | $5.94 | $5.95 | $5.92 | $5.93 | $4.67 | 83,516 |
2019-04-02 | $5.93 | $5.94 | $5.91 | $5.93 | $4.67 | 126,692 |
2019-04-01 | $5.94 | $5.94 | $5.91 | $5.92 | $4.66 | 112,504 |
2019-03-29 | $5.94 | $5.95 | $5.93 | $5.95 | $4.69 | 357,948 |
2019-03-28 | $5.92 | $5.97 | $5.92 | $5.95 | $4.69 | 131,256 |
2019-03-27 | $5.94 | $5.95 | $5.91 | $5.93 | $4.67 | 606,721 |
2019-03-26 | $5.90 | $5.91 | $5.88 | $5.91 | $4.65 | 50,798 |
2019-03-25 | $5.90 | $5.94 | $5.88 | $5.88 | $4.63 | 122,671 |
2019-03-22 | $5.88 | $5.90 | $5.86 | $5.90 | $4.65 | 147,589 |
2019-03-21 | $5.85 | $5.89 | $5.82 | $5.89 | $4.64 | 98,809 |
2019-03-20 | $5.85 | $5.85 | $5.82 | $5.83 | $4.59 | 91,099 |
2019-03-19 | $5.86 | $5.86 | $5.84 | $5.85 | $4.61 | 109,593 |
2019-03-18 | $5.86 | $5.87 | $5.85 | $5.85 | $4.61 | 128,892 |
2019-03-15 | $5.86 | $5.87 | $5.82 | $5.83 | $4.59 | 110,550 |
2019-03-14 | $5.87 | $5.87 | $5.83 | $5.85 | $4.61 | 86,337 |
2019-03-13 | $5.91 | $5.91 | $5.87 | $5.89 | $4.61 | 104,972 |
2019-03-12 | $5.91 | $5.91 | $5.89 | $5.90 | $4.62 | 77,251 |
2019-03-11 | $5.91 | $5.91 | $5.89 | $5.89 | $4.61 | 60,370 |
2019-03-08 | $5.88 | $5.91 | $5.88 | $5.91 | $4.63 | 88,240 |
2019-03-07 | $5.87 | $5.90 | $5.87 | $5.89 | $4.61 | 74,210 |
2019-03-06 | $5.88 | $5.89 | $5.86 | $5.89 | $4.61 | 201,162 |
2019-03-05 | $5.85 | $5.89 | $5.85 | $5.88 | $4.60 | 179,391 |
2019-03-04 | $5.90 | $5.90 | $5.81 | $5.84 | $4.57 | 304,338 |
2019-03-01 | $5.88 | $5.90 | $5.87 | $5.89 | $4.61 | 162,398 |
2019-02-28 | $5.88 | $5.88 | $5.85 | $5.86 | $4.59 | 110,637 |
2019-02-27 | $5.88 | $5.89 | $5.84 | $5.89 | $4.61 | 410,203 |
2019-02-26 | $5.88 | $5.88 | $5.86 | $5.86 | $4.59 | 60,918 |
2019-02-25 | $5.85 | $5.88 | $5.85 | $5.88 | $4.60 | 1,147,402 |
2019-02-22 | $5.88 | $5.88 | $5.86 | $5.86 | $4.59 | 159,412 |
2019-02-21 | $5.87 | $5.88 | $5.86 | $5.87 | $4.60 | 98,698 |
2019-02-20 | $5.87 | $5.89 | $5.86 | $5.87 | $4.60 | 167,244 |
2019-02-19 | $5.84 | $5.88 | $5.84 | $5.86 | $4.59 | 140,877 |
2019-02-15 | $5.89 | $5.89 | $5.84 | $5.85 | $4.58 | 121,512 |
2019-02-14 | $5.89 | $5.90 | $5.86 | $5.88 | $4.60 | 102,946 |
2019-02-13 | $5.93 | $5.93 | $5.90 | $5.91 | $4.60 | 52,758 |
2019-02-12 | $5.93 | $5.93 | $5.91 | $5.93 | $4.61 | 69,145 |
2019-02-11 | $5.93 | $5.93 | $5.90 | $5.91 | $4.60 | 97,769 |
2019-02-08 | $5.92 | $5.94 | $5.91 | $5.92 | $4.61 | 149,424 |
2019-02-07 | $5.90 | $5.93 | $5.88 | $5.92 | $4.61 | 171,191 |
2019-02-06 | $5.88 | $5.90 | $5.87 | $5.90 | $4.59 | 158,104 |
2019-02-05 | $5.81 | $5.88 | $5.81 | $5.87 | $4.57 | 119,476 |
2019-02-04 | $5.87 | $5.90 | $5.80 | $5.82 | $4.53 | 338,303 |
2019-02-01 | $5.85 | $5.87 | $5.84 | $5.87 | $4.57 | 147,120 |
2019-01-31 | $5.82 | $5.84 | $5.81 | $5.83 | $4.54 | 87,616 |
2019-01-30 | $5.81 | $5.82 | $5.80 | $5.80 | $4.51 | 144,971 |
2019-01-29 | $5.86 | $5.86 | $5.81 | $5.83 | $4.54 | 221,109 |
2019-01-28 | $5.79 | $5.83 | $5.78 | $5.83 | $4.54 | 113,207 |
2019-01-25 | $5.80 | $5.83 | $5.78 | $5.83 | $4.54 | 128,620 |
2019-01-24 | $5.81 | $5.81 | $5.77 | $5.79 | $4.51 | 43,338 |
2019-01-23 | $5.84 | $5.84 | $5.78 | $5.78 | $4.50 | 56,800 |
2019-01-22 | $5.80 | $5.83 | $5.79 | $5.82 | $4.53 | 71,803 |
2019-01-18 | $5.82 | $5.82 | $5.78 | $5.79 | $4.51 | 69,008 |
2019-01-17 | $5.81 | $5.83 | $5.79 | $5.82 | $4.53 | 243,527 |
2019-01-16 | $5.80 | $5.81 | $5.76 | $5.79 | $4.51 | 123,142 |
2019-01-15 | $5.82 | $5.82 | $5.77 | $5.80 | $4.51 | 93,143 |
2019-01-14 | $5.83 | $5.84 | $5.78 | $5.80 | $4.51 | 91,361 |
2019-01-11 | $5.79 | $5.81 | $5.78 | $5.81 | $4.52 | 55,367 |
2019-01-10 | $5.81 | $5.81 | $5.76 | $5.77 | $4.49 | 105,099 |
2019-01-09 | $5.85 | $5.86 | $5.78 | $5.79 | $4.51 | 107,448 |
2019-01-08 | $5.87 | $5.87 | $5.77 | $5.84 | $4.54 | 297,334 |
2019-01-07 | $5.80 | $5.83 | $5.77 | $5.81 | $4.52 | 188,524 |
2019-01-04 | $5.74 | $5.78 | $5.73 | $5.78 | $4.50 | 148,088 |
2019-01-03 | $5.69 | $5.76 | $5.68 | $5.74 | $4.47 | 124,988 |
2019-01-02 | $5.66 | $5.71 | $5.66 | $5.66 | $4.40 | 98,712 |
2018-12-31 | $5.70 | $5.73 | $5.64 | $5.64 | $4.39 | 316,650 |
2018-12-28 | $5.71 | $5.73 | $5.68 | $5.69 | $4.43 | 345,479 |
2018-12-27 | $5.68 | $5.77 | $5.68 | $5.74 | $4.44 | 283,842 |
2018-12-26 | $5.68 | $5.72 | $5.68 | $5.68 | $4.39 | 168,565 |
2018-12-24 | $5.64 | $5.71 | $5.62 | $5.68 | $4.39 | 155,188 |
2018-12-21 | $5.63 | $5.70 | $5.63 | $5.65 | $4.37 | 213,207 |
2018-12-20 | $5.72 | $5.73 | $5.63 | $5.65 | $4.37 | 198,127 |
2018-12-19 | $5.75 | $5.76 | $5.71 | $5.71 | $4.42 | 117,824 |
2018-12-18 | $5.74 | $5.75 | $5.72 | $5.73 | $4.43 | 85,604 |
2018-12-17 | $5.74 | $5.80 | $5.72 | $5.76 | $4.46 | 90,927 |
2018-12-14 | $5.73 | $5.75 | $5.72 | $5.75 | $4.45 | 73,928 |
2018-12-13 | $5.69 | $5.74 | $5.69 | $5.72 | $4.42 | 92,619 |
2018-12-12 | $5.76 | $5.76 | $5.68 | $5.68 | $4.39 | 139,600 |
2018-12-11 | $5.77 | $5.80 | $5.76 | $5.78 | $4.44 | 316,258 |
2018-12-10 | $5.74 | $5.77 | $5.72 | $5.77 | $4.44 | 242,809 |
2018-12-07 | $5.74 | $5.75 | $5.72 | $5.72 | $4.40 | 108,345 |
2018-12-06 | $5.66 | $5.77 | $5.66 | $5.77 | $4.44 | 258,555 |
2018-12-04 | $5.71 | $5.74 | $5.69 | $5.73 | $4.41 | 220,026 |
2018-12-03 | $5.74 | $5.74 | $5.70 | $5.74 | $4.41 | 126,140 |
2018-11-30 | $5.69 | $5.70 | $5.66 | $5.68 | $4.37 | 76,684 |
2018-11-29 | $5.68 | $5.70 | $5.64 | $5.68 | $4.37 | 201,606 |
2018-11-28 | $5.62 | $5.70 | $5.61 | $5.69 | $4.38 | 151,654 |
2018-11-27 | $5.62 | $5.66 | $5.58 | $5.65 | $4.34 | 184,753 |
2018-11-26 | $5.62 | $5.63 | $5.60 | $5.62 | $4.32 | 145,553 |
2018-11-23 | $5.59 | $5.62 | $5.59 | $5.62 | $4.32 | 66,378 |
2018-11-21 | $5.59 | $5.60 | $5.58 | $5.59 | $4.30 | 130,666 |
2018-11-20 | $5.62 | $5.62 | $5.58 | $5.58 | $4.29 | 126,839 |
2018-11-19 | $5.60 | $5.64 | $5.59 | $5.63 | $4.33 | 127,924 |
2018-11-16 | $5.59 | $5.63 | $5.56 | $5.61 | $4.31 | 164,848 |
2018-11-15 | $5.57 | $5.61 | $5.56 | $5.60 | $4.31 | 163,954 |
2018-11-14 | $5.57 | $5.59 | $5.55 | $5.56 | $4.28 | 78,552 |
2018-11-13 | $5.61 | $5.61 | $5.58 | $5.59 | $4.27 | 117,213 |
2018-11-12 | $5.57 | $5.63 | $5.57 | $5.60 | $4.28 | 192,875 |
2018-11-09 | $5.57 | $5.59 | $5.57 | $5.58 | $4.26 | 67,461 |
2018-11-08 | $5.57 | $5.60 | $5.57 | $5.57 | $4.26 | 122,858 |
2018-11-07 | $5.62 | $5.63 | $5.56 | $5.58 | $4.26 | 122,973 |
2018-11-06 | $5.63 | $5.64 | $5.59 | $5.59 | $4.27 | 68,301 |
2018-11-05 | $5.63 | $5.64 | $5.62 | $5.64 | $4.31 | 56,331 |
2018-11-02 | $5.64 | $5.65 | $5.61 | $5.63 | $4.30 | 71,521 |
2018-11-01 | $5.63 | $5.66 | $5.62 | $5.64 | $4.31 | 80,238 |
2018-10-31 | $5.62 | $5.64 | $5.60 | $5.63 | $4.30 | 236,739 |
2018-10-30 | $5.62 | $5.64 | $5.59 | $5.60 | $4.28 | 157,417 |
2018-10-29 | $5.64 | $5.64 | $5.62 | $5.63 | $4.30 | 50,634 |
2018-10-26 | $5.64 | $5.64 | $5.62 | $5.63 | $4.30 | 37,234 |
2018-10-25 | $5.62 | $5.65 | $5.62 | $5.63 | $4.30 | 37,677 |
2018-10-24 | $5.64 | $5.65 | $5.63 | $5.64 | $4.31 | 47,347 |
2018-10-23 | $5.62 | $5.64 | $5.62 | $5.62 | $4.29 | 54,786 |
2018-10-22 | $5.64 | $5.66 | $5.63 | $5.63 | $4.30 | 49,293 |
2018-10-19 | $5.62 | $5.65 | $5.61 | $5.65 | $4.32 | 61,946 |
2018-10-18 | $5.61 | $5.64 | $5.61 | $5.62 | $4.29 | 60,356 |
2018-10-17 | $5.63 | $5.63 | $5.59 | $5.63 | $4.30 | 87,690 |
2018-10-16 | $5.64 | $5.64 | $5.60 | $5.63 | $4.30 | 83,917 |
2018-10-15 | $5.65 | $5.66 | $5.62 | $5.63 | $4.30 | 83,268 |
2018-10-12 | $5.64 | $5.69 | $5.59 | $5.65 | $4.32 | 44,794 |
2018-10-11 | $5.66 | $5.68 | $5.64 | $5.65 | $4.29 | 201,873 |
2018-10-10 | $5.66 | $5.69 | $5.65 | $5.67 | $4.31 | 128,620 |
2018-10-09 | $5.72 | $5.72 | $5.66 | $5.67 | $4.31 | 65,499 |
2018-10-08 | $5.75 | $5.75 | $5.68 | $5.72 | $4.34 | 107,847 |
2018-10-05 | $5.69 | $5.71 | $5.68 | $5.69 | $4.32 | 117,054 |
2018-10-04 | $5.71 | $5.74 | $5.68 | $5.68 | $4.31 | 81,425 |
2018-10-03 | $5.73 | $5.76 | $5.70 | $5.74 | $4.36 | 110,618 |
2018-10-02 | $5.73 | $5.76 | $5.73 | $5.74 | $4.36 | 66,501 |
2018-10-01 | $5.72 | $5.75 | $5.72 | $5.72 | $4.34 | 75,394 |
2018-09-28 | $5.73 | $5.74 | $5.70 | $5.72 | $4.34 | 78,133 |
2018-09-27 | $5.73 | $5.73 | $5.71 | $5.73 | $4.35 | 41,815 |
2018-09-26 | $5.71 | $5.72 | $5.69 | $5.72 | $4.34 | 59,842 |
2018-09-25 | $5.69 | $5.71 | $5.69 | $5.70 | $4.33 | 77,331 |
2018-09-24 | $5.71 | $5.72 | $5.69 | $5.69 | $4.32 | 110,529 |
2018-09-21 | $5.69 | $5.73 | $5.68 | $5.72 | $4.34 | 133,953 |
2018-09-20 | $5.72 | $5.74 | $5.69 | $5.70 | $4.33 | 119,745 |
2018-09-19 | $5.73 | $5.74 | $5.71 | $5.73 | $4.35 | 79,557 |
2018-09-18 | $5.74 | $5.75 | $5.71 | $5.73 | $4.35 | 121,449 |
2018-09-17 | $5.76 | $5.76 | $5.71 | $5.75 | $4.37 | 103,828 |
2018-09-14 | $5.75 | $5.75 | $5.74 | $5.74 | $4.36 | 71,397 |
2018-09-13 | $5.75 | $5.76 | $5.74 | $5.74 | $4.36 | 94,497 |
2018-09-12 | $5.79 | $5.80 | $5.78 | $5.79 | $4.37 | 108,743 |
2018-09-11 | $5.78 | $5.79 | $5.76 | $5.78 | $4.36 | 109,401 |
2018-09-10 | $5.76 | $5.78 | $5.75 | $5.78 | $4.36 | 103,452 |
2018-09-07 | $5.78 | $5.78 | $5.75 | $5.77 | $4.36 | 95,597 |
2018-09-06 | $5.76 | $5.79 | $5.76 | $5.78 | $4.36 | 132,517 |
2018-09-05 | $5.79 | $5.79 | $5.77 | $5.78 | $4.36 | 77,611 |
2018-09-04 | $5.78 | $5.79 | $5.76 | $5.78 | $4.36 | 38,884 |
2018-08-31 | $5.77 | $5.80 | $5.76 | $5.77 | $4.36 | 139,227 |
2018-08-30 | $5.76 | $5.78 | $5.76 | $5.77 | $4.36 | 80,074 |
2018-08-29 | $5.77 | $5.77 | $5.76 | $5.77 | $4.36 | 39,135 |
2018-08-28 | $5.78 | $5.79 | $5.75 | $5.76 | $4.35 | 96,212 |
2018-08-27 | $5.78 | $5.78 | $5.76 | $5.77 | $4.36 | 77,360 |
2018-08-24 | $5.77 | $5.79 | $5.76 | $5.76 | $4.35 | 130,595 |
2018-08-23 | $5.79 | $5.80 | $5.78 | $5.78 | $4.36 | 26,143 |
2018-08-22 | $5.80 | $5.80 | $5.78 | $5.79 | $4.37 | 101,009 |
2018-08-21 | $5.79 | $5.80 | $5.78 | $5.79 | $4.37 | 53,489 |
2018-08-20 | $5.79 | $5.81 | $5.78 | $5.78 | $4.36 | 95,411 |
2018-08-17 | $5.78 | $5.80 | $5.78 | $5.78 | $4.36 | 53,570 |
2018-08-16 | $5.77 | $5.79 | $5.76 | $5.78 | $4.36 | 44,919 |
2018-08-15 | $5.78 | $5.80 | $5.78 | $5.79 | $4.37 | 61,931 |
2018-08-14 | $5.76 | $5.79 | $5.76 | $5.79 | $4.37 | 30,869 |
2018-08-13 | $5.78 | $5.82 | $5.77 | $5.80 | $4.35 | 73,217 |
2018-08-10 | $5.76 | $5.78 | $5.75 | $5.78 | $4.34 | 101,524 |
2018-08-09 | $5.77 | $5.80 | $5.74 | $5.76 | $4.32 | 106,193 |
2018-08-08 | $5.78 | $5.79 | $5.77 | $5.77 | $4.33 | 35,153 |
2018-08-07 | $5.80 | $5.80 | $5.78 | $5.79 | $4.35 | 64,538 |
2018-08-06 | $5.76 | $5.80 | $5.76 | $5.79 | $4.35 | 56,744 |
2018-08-03 | $5.77 | $5.83 | $5.76 | $5.76 | $4.32 | 147,510 |
2018-08-02 | $5.78 | $5.83 | $5.76 | $5.78 | $4.34 | 121,194 |
2018-08-01 | $5.73 | $5.76 | $5.71 | $5.76 | $4.32 | 181,381 |
2018-07-31 | $5.78 | $5.80 | $5.72 | $5.73 | $4.30 | 284,698 |
2018-07-30 | $5.76 | $5.77 | $5.76 | $5.77 | $4.33 | 141,189 |
2018-07-27 | $5.75 | $5.76 | $5.75 | $5.76 | $4.32 | 69,423 |
2018-07-26 | $5.75 | $5.75 | $5.73 | $5.74 | $4.31 | 141,814 |
2018-07-25 | $5.75 | $5.76 | $5.74 | $5.76 | $4.32 | 162,316 |
2018-07-24 | $5.72 | $5.74 | $5.72 | $5.73 | $4.30 | 180,696 |
2018-07-23 | $5.73 | $5.74 | $5.72 | $5.72 | $4.29 | 97,500 |
2018-07-20 | $5.73 | $5.75 | $5.72 | $5.74 | $4.31 | 107,395 |
2018-07-19 | $5.76 | $5.76 | $5.72 | $5.72 | $4.29 | 108,659 |
2018-07-18 | $5.76 | $5.78 | $5.76 | $5.76 | $4.32 | 72,380 |
2018-07-17 | $5.81 | $5.81 | $5.75 | $5.77 | $4.33 | 216,769 |
2018-07-16 | $5.80 | $5.82 | $5.80 | $5.80 | $4.35 | 47,032 |
2018-07-13 | $5.81 | $5.82 | $5.81 | $5.82 | $4.37 | 24,488 |
2018-07-12 | $5.83 | $5.83 | $5.82 | $5.82 | $4.35 | 38,899 |
2018-07-11 | $5.83 | $5.84 | $5.82 | $5.82 | $4.35 | 55,422 |
2018-07-10 | $5.82 | $5.83 | $5.80 | $5.82 | $4.35 | 79,233 |
2018-07-09 | $5.82 | $5.85 | $5.82 | $5.82 | $4.35 | 138,410 |
2018-07-06 | $5.83 | $5.85 | $5.81 | $5.83 | $4.36 | 68,500 |
2018-07-05 | $5.82 | $5.85 | $5.81 | $5.84 | $4.36 | 60,572 |
2018-07-03 | $5.81 | $5.84 | $5.81 | $5.82 | $4.35 | 24,723 |
2018-07-02 | $5.80 | $5.84 | $5.80 | $5.82 | $4.35 | 117,948 |
2018-06-29 | $5.81 | $5.83 | $5.79 | $5.83 | $4.36 | 149,601 |
2018-06-28 | $5.79 | $5.82 | $5.78 | $5.82 | $4.35 | 83,909 |
2018-06-27 | $5.78 | $5.79 | $5.75 | $5.79 | $4.33 | 145,501 |
2018-06-26 | $5.77 | $5.78 | $5.75 | $5.76 | $4.30 | 63,870 |
2018-06-25 | $5.75 | $5.78 | $5.75 | $5.78 | $4.32 | 65,595 |
2018-06-22 | $5.77 | $5.78 | $5.75 | $5.75 | $4.30 | 20,775 |
2018-06-21 | $5.76 | $5.78 | $5.75 | $5.78 | $4.32 | 39,041 |
2018-06-20 | $5.75 | $5.77 | $5.75 | $5.75 | $4.30 | 50,631 |
2018-06-19 | $5.74 | $5.76 | $5.74 | $5.75 | $4.30 | 377,112 |
2018-06-18 | $5.75 | $5.76 | $5.74 | $5.74 | $4.29 | 117,800 |
2018-06-15 | $5.73 | $5.76 | $5.72 | $5.74 | $4.29 | 83,162 |
2018-06-14 | $5.70 | $5.73 | $5.70 | $5.72 | $4.27 | 82,901 |
2018-06-13 | $5.74 | $5.74 | $5.72 | $5.73 | $4.26 | 96,300 |
2018-06-12 | $5.76 | $5.76 | $5.71 | $5.74 | $4.27 | 85,582 |
2018-06-11 | $5.78 | $5.78 | $5.74 | $5.75 | $4.28 | 103,087 |
2018-06-08 | $5.77 | $5.78 | $5.76 | $5.77 | $4.29 | 23,299 |
2018-06-07 | $5.74 | $5.78 | $5.74 | $5.76 | $4.28 | 82,410 |
2018-06-06 | $5.77 | $5.80 | $5.74 | $5.76 | $4.28 | 89,513 |
2018-06-05 | $5.78 | $5.81 | $5.77 | $5.77 | $4.29 | 110,775 |
2018-06-04 | $5.79 | $5.81 | $5.78 | $5.80 | $4.31 | 104,237 |
2018-06-01 | $5.79 | $5.82 | $5.78 | $5.79 | $4.31 | 143,847 |
2018-05-31 | $5.80 | $5.83 | $5.77 | $5.82 | $4.33 | 195,772 |
2018-05-30 | $5.79 | $5.80 | $5.77 | $5.78 | $4.30 | 96,603 |
2018-05-29 | $5.76 | $5.82 | $5.76 | $5.81 | $4.32 | 83,969 |
2018-05-25 | $5.75 | $5.79 | $5.74 | $5.76 | $4.28 | 149,758 |
2018-05-24 | $5.73 | $5.80 | $5.73 | $5.74 | $4.27 | 110,728 |
2018-05-23 | $5.73 | $5.77 | $5.72 | $5.76 | $4.28 | 159,005 |
2018-05-22 | $5.70 | $5.73 | $5.70 | $5.73 | $4.26 | 62,513 |
2018-05-21 | $5.71 | $5.73 | $5.70 | $5.71 | $4.25 | 84,245 |
2018-05-18 | $5.73 | $5.74 | $5.72 | $5.72 | $4.25 | 52,266 |
2018-05-17 | $5.70 | $5.74 | $5.70 | $5.72 | $4.25 | 53,507 |
2018-05-16 | $5.74 | $5.74 | $5.70 | $5.71 | $4.25 | 149,799 |
2018-05-15 | $5.76 | $5.76 | $5.70 | $5.71 | $4.25 | 138,404 |
2018-05-14 | $5.76 | $5.77 | $5.76 | $5.76 | $4.28 | 57,132 |
2018-05-11 | $5.77 | $5.79 | $5.76 | $5.79 | $4.29 | 72,055 |
2018-05-10 | $5.73 | $5.77 | $5.73 | $5.76 | $4.26 | 46,751 |
2018-05-09 | $5.73 | $5.76 | $5.71 | $5.75 | $4.26 | 115,068 |
2018-05-08 | $5.76 | $5.77 | $5.72 | $5.73 | $4.24 | 89,319 |
2018-05-07 | $5.75 | $5.78 | $5.75 | $5.77 | $4.27 | 39,663 |
2018-05-04 | $5.73 | $5.76 | $5.73 | $5.76 | $4.26 | 84,582 |
2018-05-03 | $5.75 | $5.77 | $5.73 | $5.73 | $4.24 | 92,900 |
2018-05-02 | $5.75 | $5.78 | $5.73 | $5.74 | $4.25 | 59,120 |
2018-05-01 | $5.75 | $5.77 | $5.74 | $5.75 | $4.26 | 81,125 |
2018-04-30 | $5.77 | $5.77 | $5.74 | $5.76 | $4.26 | 86,644 |
2018-04-27 | $5.74 | $5.77 | $5.74 | $5.76 | $4.26 | 66,380 |
2018-04-26 | $5.72 | $5.74 | $5.72 | $5.72 | $4.23 | 131,299 |
2018-04-25 | $5.71 | $5.74 | $5.71 | $5.73 | $4.24 | 61,602 |
2018-04-24 | $5.73 | $5.73 | $5.71 | $5.73 | $4.24 | 177,418 |
2018-04-23 | $5.78 | $5.78 | $5.73 | $5.74 | $4.25 | 69,067 |
2018-04-20 | $5.75 | $5.78 | $5.75 | $5.77 | $4.27 | 38,720 |
2018-04-19 | $5.77 | $5.77 | $5.74 | $5.76 | $4.26 | 99,337 |
2018-04-18 | $5.80 | $5.82 | $5.78 | $5.79 | $4.29 | 85,622 |
2018-04-17 | $5.80 | $5.81 | $5.80 | $5.80 | $4.29 | 112,307 |
2018-04-16 | $5.82 | $5.83 | $5.80 | $5.80 | $4.29 | 95,057 |
2018-04-13 | $5.82 | $5.84 | $5.82 | $5.82 | $4.31 | 30,761 |
2018-04-12 | $5.85 | $5.85 | $5.83 | $5.85 | $4.31 | 52,968 |
2018-04-11 | $5.86 | $5.87 | $5.83 | $5.84 | $4.30 | 70,005 |
2018-04-10 | $5.84 | $5.87 | $5.83 | $5.87 | $4.33 | 49,466 |
2018-04-09 | $5.87 | $5.87 | $5.84 | $5.84 | $4.30 | 49,884 |
2018-04-06 | $5.85 | $5.88 | $5.85 | $5.87 | $4.33 | 83,075 |
2018-04-05 | $5.88 | $5.89 | $5.85 | $5.85 | $4.31 | 202,530 |
2018-04-04 | $5.89 | $5.89 | $5.86 | $5.88 | $4.33 | 113,557 |
2018-04-03 | $5.87 | $5.89 | $5.87 | $5.87 | $4.33 | 403,389 |
2018-04-02 | $5.88 | $5.88 | $5.87 | $5.88 | $4.33 | 52,148 |
2018-03-29 | $5.88 | $5.90 | $5.86 | $5.87 | $4.33 | 100,181 |
2018-03-28 | $5.85 | $5.87 | $5.85 | $5.87 | $4.33 | 43,931 |
2018-03-27 | $5.85 | $5.86 | $5.83 | $5.84 | $4.30 | 126,803 |
2018-03-26 | $5.85 | $5.85 | $5.83 | $5.85 | $4.31 | 66,316 |
2018-03-23 | $5.85 | $5.86 | $5.83 | $5.86 | $4.32 | 33,512 |
2018-03-22 | $5.87 | $5.87 | $5.83 | $5.84 | $4.30 | 93,066 |
2018-03-21 | $5.86 | $5.88 | $5.84 | $5.86 | $4.32 | 71,521 |
2018-03-20 | $5.87 | $5.88 | $5.86 | $5.86 | $4.32 | 61,944 |
2018-03-19 | $5.89 | $5.90 | $5.88 | $5.89 | $4.34 | 46,419 |
2018-03-16 | $5.86 | $5.90 | $5.86 | $5.88 | $4.33 | 63,033 |
2018-03-15 | $5.87 | $5.88 | $5.86 | $5.87 | $4.33 | 47,098 |
2018-03-14 | $5.88 | $5.89 | $5.86 | $5.88 | $4.33 | 42,393 |
2018-03-13 | $5.89 | $5.90 | $5.88 | $5.88 | $4.31 | 54,312 |
2018-03-12 | $5.90 | $5.90 | $5.88 | $5.90 | $4.33 | 67,430 |
2018-03-09 | $5.92 | $5.92 | $5.88 | $5.90 | $4.33 | 46,675 |
2018-03-08 | $5.92 | $5.92 | $5.89 | $5.90 | $4.33 | 56,781 |
2018-03-07 | $5.90 | $5.92 | $5.89 | $5.89 | $4.32 | 47,386 |
2018-03-06 | $5.93 | $5.93 | $5.90 | $5.93 | $4.35 | 45,386 |
2018-03-05 | $5.87 | $5.94 | $5.87 | $5.93 | $4.35 | 118,439 |
2018-03-02 | $5.90 | $5.93 | $5.86 | $5.86 | $4.30 | 69,149 |
2018-03-01 | $5.92 | $5.95 | $5.91 | $5.92 | $4.34 | 109,508 |
2018-02-28 | $5.88 | $5.94 | $5.87 | $5.91 | $4.34 | 132,067 |
2018-02-27 | $5.91 | $5.92 | $5.87 | $5.88 | $4.31 | 208,674 |
2018-02-26 | $5.88 | $5.92 | $5.88 | $5.90 | $4.33 | 142,914 |
2018-02-23 | $5.81 | $5.90 | $5.81 | $5.89 | $4.32 | 245,350 |
2018-02-22 | $5.82 | $5.84 | $5.80 | $5.81 | $4.26 | 147,649 |
2018-02-21 | $5.79 | $5.83 | $5.79 | $5.80 | $4.26 | 121,897 |
2018-02-20 | $5.79 | $5.85 | $5.79 | $5.81 | $4.26 | 128,118 |
2018-02-16 | $5.80 | $5.81 | $5.76 | $5.77 | $4.23 | 145,345 |
2018-02-15 | $5.80 | $5.81 | $5.76 | $5.78 | $4.24 | 140,088 |
2018-02-14 | $5.81 | $5.83 | $5.78 | $5.80 | $4.26 | 116,166 |
2018-02-13 | $5.82 | $5.84 | $5.81 | $5.83 | $4.26 | 102,346 |
2018-02-12 | $5.86 | $5.86 | $5.81 | $5.84 | $4.27 | 204,655 |
2018-02-09 | $5.83 | $5.86 | $5.81 | $5.85 | $4.27 | 143,341 |
2018-02-08 | $5.82 | $5.86 | $5.82 | $5.84 | $4.27 | 95,176 |
2018-02-07 | $5.86 | $5.87 | $5.83 | $5.85 | $4.27 | 176,944 |
2018-02-06 | $5.83 | $5.88 | $5.82 | $5.83 | $4.26 | 167,172 |
2018-02-05 | $5.84 | $5.88 | $5.82 | $5.88 | $4.29 | 166,847 |
2018-02-02 | $5.87 | $5.89 | $5.85 | $5.87 | $4.29 | 160,978 |
2018-02-01 | $5.93 | $5.93 | $5.88 | $5.91 | $4.32 | 92,326 |
2018-01-31 | $5.90 | $5.93 | $5.90 | $5.93 | $4.33 | 76,794 |
2018-01-30 | $5.95 | $5.95 | $5.88 | $5.90 | $4.31 | 253,549 |
2018-01-29 | $5.88 | $5.96 | $5.88 | $5.95 | $4.35 | 352,948 |
2018-01-26 | $6.03 | $6.03 | $5.95 | $5.97 | $4.36 | 124,162 |
2018-01-25 | $6.00 | $6.03 | $5.99 | $6.02 | $4.40 | 107,978 |
2018-01-24 | $5.98 | $6.00 | $5.98 | $6.00 | $4.38 | 103,029 |
2018-01-23 | $6.01 | $6.02 | $5.97 | $5.98 | $4.37 | 265,379 |
2018-01-22 | $6.03 | $6.03 | $6.00 | $6.02 | $4.40 | 123,813 |
2018-01-19 | $6.05 | $6.06 | $6.02 | $6.02 | $4.40 | 129,723 |
2018-01-18 | $6.04 | $6.05 | $6.03 | $6.05 | $4.42 | 79,903 |
2018-01-17 | $6.05 | $6.06 | $6.04 | $6.05 | $4.42 | 86,599 |
2018-01-16 | $6.08 | $6.09 | $6.04 | $6.06 | $4.43 | 130,783 |
2018-01-12 | $6.05 | $6.08 | $6.03 | $6.07 | $4.43 | 110,164 |
2018-01-11 | $6.06 | $6.08 | $6.04 | $6.05 | $4.42 | 130,919 |
2018-01-10 | $6.11 | $6.14 | $6.06 | $6.07 | $4.43 | 159,856 |
2018-01-09 | $6.12 | $6.16 | $6.12 | $6.13 | $4.48 | 130,737 |
2018-01-08 | $6.11 | $6.15 | $6.07 | $6.15 | $4.49 | 146,524 |
2018-01-05 | $6.13 | $6.16 | $6.10 | $6.11 | $4.46 | 178,158 |
2018-01-04 | $6.17 | $6.17 | $6.13 | $6.14 | $4.48 | 84,041 |
2018-01-03 | $6.19 | $6.19 | $6.15 | $6.17 | $4.51 | 37,218 |
2018-01-02 | $6.17 | $6.19 | $6.16 | $6.19 | $4.52 | 85,144 |
2017-12-29 | $6.15 | $6.17 | $6.14 | $6.17 | $4.51 | 168,914 |
2017-12-28 | $6.14 | $6.18 | $6.14 | $6.16 | $4.50 | 152,171 |
2017-12-27 | $6.10 | $6.17 | $6.10 | $6.16 | $4.48 | 214,678 |
2017-12-26 | $6.11 | $6.12 | $6.10 | $6.12 | $4.45 | 65,241 |
2017-12-22 | $6.11 | $6.12 | $6.08 | $6.11 | $4.44 | 97,810 |
2017-12-21 | $6.08 | $6.11 | $6.08 | $6.11 | $4.44 | 78,739 |
2017-12-20 | $6.10 | $6.12 | $6.07 | $6.07 | $4.41 | 177,457 |
2017-12-19 | $6.12 | $6.12 | $6.10 | $6.11 | $4.44 | 118,900 |
2017-12-18 | $6.10 | $6.12 | $6.09 | $6.12 | $4.45 | 129,600 |
2017-12-15 | $6.11 | $6.12 | $6.10 | $6.12 | $4.45 | 176,297 |
2017-12-14 | $6.12 | $6.14 | $6.10 | $6.11 | $4.44 | 180,323 |
2017-12-13 | $6.14 | $6.16 | $6.12 | $6.15 | $4.47 | 240,692 |
2017-12-12 | $6.14 | $6.16 | $6.13 | $6.15 | $4.47 | 145,564 |
2017-12-11 | $6.14 | $6.16 | $6.13 | $6.16 | $4.48 | 92,130 |
2017-12-08 | $6.14 | $6.17 | $6.14 | $6.17 | $4.47 | 91,389 |
2017-12-07 | $6.14 | $6.15 | $6.12 | $6.14 | $4.45 | 160,718 |
2017-12-06 | $6.11 | $6.16 | $6.11 | $6.16 | $4.46 | 150,262 |
2017-12-05 | $6.13 | $6.14 | $6.11 | $6.11 | $4.42 | 140,454 |
2017-12-04 | $6.13 | $6.16 | $6.12 | $6.13 | $4.44 | 146,198 |
2017-12-01 | $6.15 | $6.16 | $6.11 | $6.14 | $4.45 | 205,544 |
2017-11-30 | $6.12 | $6.15 | $6.09 | $6.15 | $4.45 | 329,960 |
2017-11-29 | $6.15 | $6.16 | $6.11 | $6.11 | $4.42 | 165,411 |
2017-11-28 | $6.17 | $6.18 | $6.14 | $6.16 | $4.46 | 61,729 |
2017-11-27 | $6.13 | $6.17 | $6.12 | $6.17 | $4.47 | 90,008 |
2017-11-24 | $6.12 | $6.15 | $6.12 | $6.14 | $4.45 | 24,464 |
2017-11-22 | $6.15 | $6.15 | $6.12 | $6.13 | $4.44 | 92,158 |
2017-11-21 | $6.15 | $6.16 | $6.14 | $6.14 | $4.45 | 125,422 |
2017-11-20 | $6.16 | $6.18 | $6.14 | $6.15 | $4.45 | 75,592 |
2017-11-17 | $6.18 | $6.18 | $6.14 | $6.17 | $4.47 | 45,306 |
2017-11-16 | $6.16 | $6.19 | $6.15 | $6.17 | $4.47 | 265,285 |
2017-11-15 | $6.17 | $6.18 | $6.14 | $6.17 | $4.47 | 91,064 |
2017-11-14 | $6.20 | $6.21 | $6.13 | $6.15 | $4.45 | 214,503 |
2017-11-13 | $6.22 | $6.23 | $6.20 | $6.22 | $4.48 | 124,478 |
2017-11-10 | $6.26 | $6.28 | $6.20 | $6.22 | $4.48 | 87,507 |
2017-11-09 | $6.26 | $6.27 | $6.25 | $6.25 | $4.51 | 48,278 |
2017-11-08 | $6.28 | $6.29 | $6.26 | $6.26 | $4.51 | 40,276 |
2017-11-07 | $6.28 | $6.30 | $6.26 | $6.29 | $4.53 | 33,623 |
2017-11-06 | $6.26 | $6.28 | $6.25 | $6.26 | $4.51 | 29,056 |
2017-11-03 | $6.25 | $6.29 | $6.23 | $6.28 | $4.53 | 49,795 |
2017-11-02 | $6.21 | $6.29 | $6.18 | $6.27 | $4.52 | 213,747 |
2017-11-01 | $6.22 | $6.24 | $6.20 | $6.21 | $4.48 | 91,247 |
2017-10-31 | $6.24 | $6.24 | $6.20 | $6.20 | $4.47 | 116,370 |
2017-10-30 | $6.24 | $6.24 | $6.21 | $6.21 | $4.48 | 42,718 |
2017-10-27 | $6.25 | $6.25 | $6.20 | $6.25 | $4.51 | 138,252 |
2017-10-26 | $6.24 | $6.25 | $6.21 | $6.23 | $4.49 | 89,704 |
2017-10-25 | $6.26 | $6.26 | $6.25 | $6.25 | $4.51 | 61,400 |
2017-10-24 | $6.25 | $6.27 | $6.25 | $6.26 | $4.51 | 63,791 |
2017-10-23 | $6.27 | $6.28 | $6.24 | $6.28 | $4.53 | 74,394 |
2017-10-20 | $6.26 | $6.29 | $6.23 | $6.24 | $4.50 | 75,838 |
2017-10-19 | $6.25 | $6.29 | $6.24 | $6.29 | $4.53 | 91,971 |
2017-10-18 | $6.27 | $6.27 | $6.23 | $6.25 | $4.51 | 149,573 |
2017-10-17 | $6.23 | $6.26 | $6.23 | $6.25 | $4.51 | 113,615 |
2017-10-16 | $6.25 | $6.27 | $6.23 | $6.25 | $4.51 | 46,655 |
2017-10-13 | $6.23 | $6.25 | $6.22 | $6.25 | $4.51 | 93,905 |
2017-10-12 | $6.26 | $6.27 | $6.23 | $6.23 | $4.47 | 602,821 |
2017-10-11 | $6.24 | $6.27 | $6.24 | $6.27 | $4.50 | 22,867 |
2017-10-10 | $6.26 | $6.27 | $6.24 | $6.24 | $4.48 | 100,319 |
2017-10-09 | $6.26 | $6.28 | $6.23 | $6.28 | $4.51 | 146,613 |
2017-10-06 | $6.26 | $6.30 | $6.22 | $6.26 | $4.49 | 155,778 |
2017-10-05 | $6.30 | $6.30 | $6.25 | $6.25 | $4.49 | 72,092 |
2017-10-04 | $6.26 | $6.30 | $6.26 | $6.27 | $4.50 | 53,356 |
2017-10-03 | $6.29 | $6.30 | $6.24 | $6.29 | $4.52 | 88,003 |
2017-10-02 | $6.30 | $6.32 | $6.26 | $6.32 | $4.54 | 61,194 |
2017-09-29 | $6.29 | $6.31 | $6.26 | $6.28 | $4.51 | 120,439 |
2017-09-28 | $6.29 | $6.30 | $6.25 | $6.27 | $4.50 | 110,188 |
2017-09-27 | $6.33 | $6.33 | $6.28 | $6.28 | $4.51 | 53,451 |
2017-09-26 | $6.33 | $6.34 | $6.31 | $6.32 | $4.54 | 47,374 |
2017-09-25 | $6.33 | $6.34 | $6.31 | $6.34 | $4.55 | 40,773 |
2017-09-22 | $6.34 | $6.34 | $6.30 | $6.33 | $4.54 | 140,028 |
2017-09-21 | $6.34 | $6.34 | $6.30 | $6.32 | $4.54 | 110,645 |
2017-09-20 | $6.33 | $6.35 | $6.31 | $6.34 | $4.55 | 200,038 |
2017-09-19 | $6.33 | $6.35 | $6.32 | $6.32 | $4.54 | 103,812 |
2017-09-18 | $6.39 | $6.39 | $6.32 | $6.35 | $4.56 | 110,018 |
2017-09-15 | $6.34 | $6.36 | $6.32 | $6.34 | $4.55 | 41,926 |
2017-09-14 | $6.35 | $6.35 | $6.33 | $6.35 | $4.56 | 50,550 |
2017-09-13 | $6.35 | $6.40 | $6.34 | $6.40 | $4.58 | 44,669 |
2017-09-12 | $6.35 | $6.36 | $6.33 | $6.35 | $4.54 | 72,870 |
2017-09-11 | $6.35 | $6.35 | $6.32 | $6.34 | $4.53 | 44,136 |
2017-09-08 | $6.33 | $6.38 | $6.31 | $6.36 | $4.55 | 56,090 |
2017-09-07 | $6.34 | $6.39 | $6.33 | $6.34 | $4.53 | 148,519 |
2017-09-06 | $6.35 | $6.35 | $6.32 | $6.32 | $4.52 | 29,801 |
2017-09-05 | $6.34 | $6.37 | $6.32 | $6.32 | $4.52 | 40,867 |
2017-09-01 | $6.30 | $6.34 | $6.29 | $6.34 | $4.53 | 63,663 |
2017-08-31 | $6.33 | $6.33 | $6.29 | $6.29 | $4.50 | 260,307 |
2017-08-30 | $6.31 | $6.33 | $6.30 | $6.30 | $4.50 | 35,424 |
2017-08-29 | $6.30 | $6.31 | $6.28 | $6.30 | $4.50 | 40,962 |
2017-08-28 | $6.30 | $6.32 | $6.30 | $6.30 | $4.50 | 46,766 |
2017-08-25 | $6.34 | $6.34 | $6.28 | $6.30 | $4.50 | 93,686 |
2017-08-24 | $6.32 | $6.33 | $6.31 | $6.33 | $4.53 | 57,935 |
2017-08-23 | $6.31 | $6.35 | $6.31 | $6.35 | $4.54 | 67,501 |
2017-08-22 | $6.31 | $6.32 | $6.29 | $6.32 | $4.52 | 38,121 |
2017-08-21 | $6.30 | $6.32 | $6.29 | $6.30 | $4.50 | 65,811 |
2017-08-18 | $6.27 | $6.30 | $6.26 | $6.28 | $4.49 | 40,427 |
2017-08-17 | $6.27 | $6.29 | $6.25 | $6.28 | $4.49 | 102,262 |
2017-08-16 | $6.26 | $6.27 | $6.24 | $6.27 | $4.48 | 80,677 |
2017-08-15 | $6.29 | $6.32 | $6.25 | $6.26 | $4.48 | 91,843 |
2017-08-14 | $6.25 | $6.33 | $6.25 | $6.33 | $4.53 | 53,832 |
2017-08-11 | $6.23 | $6.24 | $6.19 | $6.21 | $4.44 | 118,495 |
2017-08-10 | $6.34 | $6.34 | $6.24 | $6.27 | $4.46 | 139,132 |
2017-08-09 | $6.33 | $6.34 | $6.32 | $6.34 | $4.51 | 70,213 |
2017-08-08 | $6.33 | $6.34 | $6.30 | $6.31 | $4.49 | 65,458 |
2017-08-07 | $6.36 | $6.36 | $6.33 | $6.33 | $4.51 | 127,392 |
2017-08-04 | $6.34 | $6.39 | $6.33 | $6.39 | $4.55 | 33,079 |
2017-08-03 | $6.35 | $6.35 | $6.31 | $6.35 | $4.52 | 101,156 |
2017-08-02 | $6.33 | $6.35 | $6.32 | $6.33 | $4.51 | 73,879 |
2017-08-01 | $6.33 | $6.33 | $6.32 | $6.33 | $4.51 | 61,130 |
2017-07-31 | $6.33 | $6.34 | $6.30 | $6.33 | $4.51 | 165,088 |
2017-07-28 | $6.31 | $6.35 | $6.31 | $6.31 | $4.49 | 72,943 |
2017-07-27 | $6.33 | $6.33 | $6.31 | $6.31 | $4.49 | 19,341 |
2017-07-26 | $6.33 | $6.33 | $6.31 | $6.33 | $4.51 | 107,103 |
2017-07-25 | $6.30 | $6.32 | $6.29 | $6.31 | $4.49 | 204,790 |
2017-07-24 | $6.30 | $6.31 | $6.29 | $6.29 | $4.48 | 55,096 |
2017-07-21 | $6.31 | $6.32 | $6.30 | $6.31 | $4.49 | 33,591 |
2017-07-20 | $6.30 | $6.32 | $6.30 | $6.30 | $4.49 | 71,085 |
2017-07-19 | $6.33 | $6.33 | $6.30 | $6.30 | $4.49 | 67,736 |
2017-07-18 | $6.32 | $6.33 | $6.30 | $6.32 | $4.50 | 33,401 |
2017-07-17 | $6.33 | $6.33 | $6.31 | $6.31 | $4.49 | 32,165 |
2017-07-14 | $6.28 | $6.32 | $6.28 | $6.32 | $4.50 | 72,539 |
2017-07-13 | $6.30 | $6.32 | $6.27 | $6.28 | $4.47 | 104,603 |
2017-07-12 | $6.29 | $6.33 | $6.29 | $6.31 | $4.49 | 93,475 |
2017-07-11 | $6.30 | $6.33 | $6.30 | $6.31 | $4.48 | 22,402 |
2017-07-10 | $6.32 | $6.32 | $6.28 | $6.30 | $4.47 | 47,299 |
2017-07-07 | $6.30 | $6.32 | $6.30 | $6.31 | $4.47 | 58,993 |
2017-07-06 | $6.30 | $6.31 | $6.28 | $6.31 | $4.47 | 50,980 |
2017-07-05 | $6.31 | $6.31 | $6.27 | $6.30 | $4.47 | 85,142 |
2017-07-03 | $6.36 | $6.36 | $6.28 | $6.29 | $4.46 | 136,216 |
2017-06-30 | $6.31 | $6.37 | $6.29 | $6.37 | $4.52 | 391,689 |
2017-06-29 | $6.29 | $6.31 | $6.26 | $6.31 | $4.47 | 59,114 |
2017-06-28 | $6.28 | $6.29 | $6.25 | $6.29 | $4.46 | 72,983 |
2017-06-27 | $6.29 | $6.30 | $6.26 | $6.29 | $4.46 | 61,300 |
2017-06-26 | $6.29 | $6.30 | $6.27 | $6.28 | $4.45 | 50,100 |
2017-06-23 | $6.31 | $6.31 | $6.28 | $6.30 | $4.47 | 37,171 |
2017-06-22 | $6.33 | $6.33 | $6.29 | $6.31 | $4.47 | 36,984 |
2017-06-21 | $6.34 | $6.34 | $6.31 | $6.31 | $4.47 | 54,620 |
2017-06-20 | $6.34 | $6.35 | $6.32 | $6.34 | $4.49 | 72,871 |
2017-06-19 | $6.31 | $6.35 | $6.30 | $6.34 | $4.49 | 48,764 |
2017-06-16 | $6.29 | $6.31 | $6.29 | $6.30 | $4.47 | 50,750 |
2017-06-15 | $6.31 | $6.31 | $6.29 | $6.30 | $4.47 | 47,375 |
2017-06-14 | $6.30 | $6.32 | $6.30 | $6.31 | $4.47 | 46,136 |
2017-06-13 | $6.29 | $6.31 | $6.26 | $6.31 | $4.47 | 81,236 |
2017-06-12 | $6.30 | $6.32 | $6.29 | $6.30 | $4.45 | 36,725 |
2017-06-09 | $6.30 | $6.32 | $6.30 | $6.32 | $4.46 | 54,978 |
2017-06-08 | $6.32 | $6.33 | $6.28 | $6.30 | $4.45 | 91,189 |
2017-06-07 | $6.33 | $6.33 | $6.30 | $6.33 | $4.47 | 44,286 |
2017-06-06 | $6.32 | $6.35 | $6.32 | $6.33 | $4.47 | 51,505 |
2017-06-05 | $6.31 | $6.33 | $6.30 | $6.33 | $4.47 | 82,643 |
2017-06-02 | $6.31 | $6.32 | $6.30 | $6.31 | $4.45 | 45,047 |
2017-06-01 | $6.29 | $6.31 | $6.29 | $6.31 | $4.45 | 70,222 |
2017-05-31 | $6.29 | $6.31 | $6.29 | $6.31 | $4.45 | 76,357 |
2017-05-30 | $6.25 | $6.29 | $6.25 | $6.29 | $4.44 | 69,139 |
2017-05-26 | $6.27 | $6.28 | $6.25 | $6.26 | $4.42 | 152,370 |
2017-05-25 | $6.27 | $6.27 | $6.26 | $6.27 | $4.43 | 55,954 |
2017-05-24 | $6.23 | $6.27 | $6.23 | $6.27 | $4.43 | 91,680 |
2017-05-23 | $6.26 | $6.28 | $6.22 | $6.22 | $4.39 | 71,788 |
2017-05-22 | $6.28 | $6.29 | $6.24 | $6.27 | $4.43 | 71,284 |
2017-05-19 | $6.26 | $6.29 | $6.24 | $6.28 | $4.43 | 61,567 |
2017-05-18 | $6.24 | $6.28 | $6.24 | $6.25 | $4.41 | 74,535 |
2017-05-17 | $6.22 | $6.28 | $6.22 | $6.25 | $4.41 | 59,964 |
2017-05-16 | $6.24 | $6.25 | $6.22 | $6.24 | $4.41 | 62,297 |
2017-05-15 | $6.22 | $6.24 | $6.21 | $6.23 | $4.40 | 90,923 |
2017-05-12 | $6.19 | $6.23 | $6.17 | $6.22 | $4.39 | 93,233 |
2017-05-11 | $6.18 | $6.20 | $6.17 | $6.19 | $4.37 | 78,570 |
2017-05-10 | $6.22 | $6.22 | $6.16 | $6.20 | $4.36 | 180,720 |
2017-05-09 | $6.22 | $6.24 | $6.20 | $6.21 | $4.37 | 64,310 |
2017-05-08 | $6.23 | $6.24 | $6.22 | $6.22 | $4.37 | 60,602 |
2017-05-05 | $6.25 | $6.25 | $6.22 | $6.24 | $4.39 | 62,723 |
2017-05-04 | $6.25 | $6.26 | $6.24 | $6.24 | $4.39 | 96,983 |
2017-05-03 | $6.25 | $6.26 | $6.25 | $6.25 | $4.39 | 63,955 |
2017-05-02 | $6.26 | $6.26 | $6.25 | $6.25 | $4.39 | 77,325 |
2017-05-01 | $6.24 | $6.26 | $6.24 | $6.26 | $4.40 | 34,529 |
2017-04-28 | $6.26 | $6.26 | $6.24 | $6.24 | $4.39 | 64,508 |
2017-04-27 | $6.23 | $6.26 | $6.23 | $6.25 | $4.39 | 86,062 |
2017-04-26 | $6.25 | $6.25 | $6.23 | $6.23 | $4.38 | 30,118 |
2017-04-25 | $6.25 | $6.26 | $6.23 | $6.25 | $4.39 | 104,049 |
2017-04-24 | $6.24 | $6.24 | $6.23 | $6.24 | $4.39 | 84,823 |
2017-04-21 | $6.25 | $6.25 | $6.24 | $6.25 | $4.39 | 33,409 |
2017-04-20 | $6.25 | $6.25 | $6.23 | $6.25 | $4.39 | 139,205 |
2017-04-19 | $6.23 | $6.26 | $6.22 | $6.24 | $4.39 | 130,220 |
2017-04-18 | $6.23 | $6.25 | $6.22 | $6.25 | $4.39 | 61,686 |
2017-04-17 | $6.25 | $6.25 | $6.21 | $6.22 | $4.37 | 74,387 |
2017-04-13 | $6.24 | $6.25 | $6.23 | $6.25 | $4.39 | 37,627 |
2017-04-12 | $6.22 | $6.25 | $6.22 | $6.23 | $4.38 | 190,701 |
2017-04-11 | $6.21 | $6.24 | $6.20 | $6.24 | $4.39 | 73,605 |
2017-04-10 | $6.22 | $6.23 | $6.21 | $6.23 | $4.36 | 52,830 |
2017-04-07 | $6.22 | $6.24 | $6.22 | $6.23 | $4.36 | 56,656 |
2017-04-06 | $6.20 | $6.22 | $6.20 | $6.22 | $4.35 | 90,071 |
2017-04-05 | $6.22 | $6.23 | $6.20 | $6.20 | $4.34 | 57,242 |
2017-04-04 | $6.19 | $6.23 | $6.19 | $6.23 | $4.36 | 98,983 |
2017-04-03 | $6.18 | $6.21 | $6.18 | $6.18 | $4.33 | 125,230 |
2017-03-31 | $6.22 | $6.22 | $6.18 | $6.19 | $4.33 | 91,633 |
2017-03-30 | $6.20 | $6.23 | $6.19 | $6.21 | $4.35 | 222,360 |
2017-03-29 | $6.18 | $6.21 | $6.17 | $6.20 | $4.34 | 57,159 |
2017-03-28 | $6.17 | $6.18 | $6.15 | $6.17 | $4.32 | 67,643 |
2017-03-27 | $6.17 | $6.18 | $6.15 | $6.16 | $4.31 | 65,900 |
2017-03-24 | $6.16 | $6.19 | $6.15 | $6.17 | $4.32 | 102,639 |
2017-03-23 | $6.15 | $6.16 | $6.13 | $6.16 | $4.31 | 87,272 |
2017-03-22 | $6.14 | $6.16 | $6.13 | $6.15 | $4.30 | 110,597 |
2017-03-21 | $6.14 | $6.14 | $6.12 | $6.14 | $4.30 | 86,933 |
2017-03-20 | $6.13 | $6.15 | $6.10 | $6.13 | $4.29 | 229,426 |
2017-03-17 | $6.14 | $6.16 | $6.12 | $6.12 | $4.28 | 84,115 |
2017-03-16 | $6.18 | $6.18 | $6.15 | $6.17 | $4.32 | 52,483 |
2017-03-15 | $6.12 | $6.17 | $6.10 | $6.17 | $4.32 | 89,838 |
2017-03-14 | $6.12 | $6.13 | $6.06 | $6.09 | $4.26 | 143,504 |
2017-03-13 | $6.15 | $6.15 | $6.12 | $6.13 | $4.29 | 56,819 |
2017-03-10 | $6.15 | $6.16 | $6.15 | $6.15 | $4.29 | 44,361 |
2017-03-09 | $6.16 | $6.18 | $6.14 | $6.14 | $4.28 | 179,802 |
2017-03-08 | $6.22 | $6.22 | $6.15 | $6.19 | $4.31 | 193,996 |
2017-03-07 | $6.25 | $6.25 | $6.22 | $6.23 | $4.34 | 72,993 |
2017-03-06 | $6.24 | $6.25 | $6.21 | $6.25 | $4.36 | 153,587 |
2017-03-03 | $6.23 | $6.24 | $6.21 | $6.22 | $4.34 | 70,590 |
2017-03-02 | $6.22 | $6.24 | $6.22 | $6.23 | $4.34 | 127,904 |
2017-03-01 | $6.24 | $6.25 | $6.22 | $6.23 | $4.34 | 144,772 |
2017-02-28 | $6.26 | $6.30 | $6.26 | $6.26 | $4.36 | 70,163 |
2017-02-27 | $6.27 | $6.29 | $6.25 | $6.25 | $4.36 | 121,399 |
2017-02-24 | $6.26 | $6.27 | $6.25 | $6.25 | $4.36 | 43,014 |
2017-02-23 | $6.26 | $6.29 | $6.24 | $6.25 | $4.36 | 129,608 |
2017-02-22 | $6.24 | $6.26 | $6.23 | $6.26 | $4.36 | 67,712 |
2017-02-21 | $6.24 | $6.25 | $6.22 | $6.24 | $4.35 | 140,843 |
2017-02-17 | $6.25 | $6.26 | $6.24 | $6.26 | $4.36 | 52,126 |
2017-02-16 | $6.25 | $6.26 | $6.23 | $6.23 | $4.34 | 58,482 |
2017-02-15 | $6.25 | $6.27 | $6.23 | $6.27 | $4.37 | 117,388 |
2017-02-14 | $6.23 | $6.26 | $6.22 | $6.24 | $4.35 | 104,132 |
2017-02-13 | $6.25 | $6.25 | $6.22 | $6.24 | $4.35 | 73,646 |
2017-02-10 | $6.27 | $6.29 | $6.22 | $6.26 | $4.34 | 109,994 |
2017-02-09 | $6.22 | $6.28 | $6.22 | $6.27 | $4.35 | 358,224 |
2017-02-08 | $6.24 | $6.24 | $6.22 | $6.22 | $4.32 | 161,698 |
2017-02-07 | $6.22 | $6.25 | $6.22 | $6.24 | $4.33 | 164,139 |
2017-02-06 | $6.23 | $6.24 | $6.22 | $6.22 | $4.32 | 82,056 |
2017-02-03 | $6.21 | $6.24 | $6.21 | $6.23 | $4.32 | 99,214 |
2017-02-02 | $6.20 | $6.22 | $6.20 | $6.21 | $4.31 | 139,230 |
2017-02-01 | $6.24 | $6.24 | $6.19 | $6.22 | $4.32 | 89,625 |
2017-01-31 | $6.22 | $6.24 | $6.22 | $6.24 | $4.33 | 82,427 |
2017-01-30 | $6.23 | $6.24 | $6.20 | $6.22 | $4.32 | 120,505 |
2017-01-27 | $6.18 | $6.23 | $6.18 | $6.22 | $4.32 | 83,912 |
2017-01-26 | $6.21 | $6.21 | $6.17 | $6.21 | $4.31 | 141,017 |
2017-01-25 | $6.23 | $6.24 | $6.16 | $6.22 | $4.32 | 401,902 |
2017-01-24 | $6.26 | $6.27 | $6.24 | $6.24 | $4.33 | 145,414 |
2017-01-23 | $6.25 | $6.28 | $6.24 | $6.27 | $4.35 | 50,026 |
2017-01-20 | $6.24 | $6.26 | $6.23 | $6.24 | $4.33 | 79,391 |
2017-01-19 | $6.26 | $6.26 | $6.22 | $6.26 | $4.34 | 73,572 |
2017-01-18 | $6.27 | $6.29 | $6.25 | $6.27 | $4.35 | 93,434 |
2017-01-17 | $6.27 | $6.29 | $6.26 | $6.28 | $4.36 | 75,613 |
2017-01-13 | $6.29 | $6.32 | $6.25 | $6.25 | $4.34 | 88,516 |
2017-01-12 | $6.27 | $6.30 | $6.27 | $6.28 | $4.36 | 118,096 |
2017-01-11 | $6.27 | $6.31 | $6.25 | $6.28 | $4.36 | 193,564 |
2017-01-10 | $6.26 | $6.32 | $6.26 | $6.30 | $4.37 | 68,253 |
2017-01-09 | $6.27 | $6.30 | $6.26 | $6.30 | $4.37 | 52,708 |
2017-01-06 | $6.23 | $6.27 | $6.23 | $6.25 | $4.34 | 63,094 |
2017-01-05 | $6.29 | $6.32 | $6.24 | $6.24 | $4.33 | 78,807 |
2017-01-04 | $6.28 | $6.31 | $6.28 | $6.30 | $4.37 | 62,127 |
2017-01-03 | $6.32 | $6.32 | $6.27 | $6.27 | $4.35 | 99,577 |
2016-12-30 | $6.33 | $6.38 | $6.32 | $6.33 | $4.39 | 269,822 |
2016-12-29 | $6.29 | $6.33 | $6.29 | $6.32 | $4.39 | 136,734 |
2016-12-28 | $6.27 | $6.29 | $6.25 | $6.29 | $4.37 | 99,992 |
2016-12-27 | $6.25 | $6.33 | $6.23 | $6.30 | $4.35 | 125,708 |
2016-12-23 | $6.22 | $6.26 | $6.22 | $6.23 | $4.31 | 114,909 |
2016-12-22 | $6.23 | $6.27 | $6.21 | $6.24 | $4.31 | 100,462 |
2016-12-21 | $6.20 | $6.22 | $6.20 | $6.21 | $4.29 | 149,310 |
2016-12-20 | $6.22 | $6.24 | $6.20 | $6.22 | $4.30 | 116,832 |
2016-12-19 | $6.26 | $6.26 | $6.22 | $6.23 | $4.31 | 108,827 |
2016-12-16 | $6.23 | $6.24 | $6.22 | $6.23 | $4.31 | 107,155 |
2016-12-15 | $6.25 | $6.25 | $6.21 | $6.23 | $4.31 | 147,625 |
2016-12-14 | $6.26 | $6.29 | $6.24 | $6.28 | $4.34 | 114,910 |
2016-12-13 | $6.25 | $6.28 | $6.25 | $6.28 | $4.34 | 50,067 |
2016-12-12 | $6.26 | $6.27 | $6.23 | $6.26 | $4.33 | 140,720 |
2016-12-09 | $6.29 | $6.29 | $6.25 | $6.27 | $4.33 | 104,990 |
2016-12-08 | $6.27 | $6.30 | $6.26 | $6.28 | $4.34 | 179,535 |
2016-12-07 | $6.29 | $6.35 | $6.25 | $6.28 | $4.32 | 103,848 |
2016-12-06 | $6.23 | $6.26 | $6.23 | $6.26 | $4.31 | 59,342 |
2016-12-05 | $6.24 | $6.27 | $6.23 | $6.23 | $4.29 | 69,262 |
2016-12-02 | $6.22 | $6.30 | $6.21 | $6.23 | $4.29 | 85,530 |
2016-12-01 | $6.21 | $6.25 | $6.21 | $6.23 | $4.29 | 118,301 |
2016-11-30 | $6.28 | $6.28 | $6.24 | $6.25 | $4.30 | 50,678 |
2016-11-29 | $6.30 | $6.30 | $6.24 | $6.27 | $4.32 | 141,188 |
2016-11-28 | $6.24 | $6.29 | $6.23 | $6.29 | $4.33 | 47,077 |
2016-11-25 | $6.21 | $6.25 | $6.21 | $6.24 | $4.29 | 38,807 |
2016-11-23 | $6.20 | $6.23 | $6.20 | $6.22 | $4.28 | 80,147 |
2016-11-22 | $6.20 | $6.22 | $6.20 | $6.21 | $4.27 | 79,657 |
2016-11-21 | $6.23 | $6.23 | $6.20 | $6.20 | $4.27 | 104,463 |
2016-11-18 | $6.23 | $6.24 | $6.23 | $6.23 | $4.29 | 80,183 |
2016-11-17 | $6.22 | $6.26 | $6.22 | $6.25 | $4.30 | 136,920 |
2016-11-16 | $6.21 | $6.22 | $6.17 | $6.20 | $4.27 | 172,736 |
2016-11-15 | $6.16 | $6.20 | $6.16 | $6.19 | $4.26 | 84,867 |
2016-11-14 | $6.22 | $6.25 | $6.16 | $6.16 | $4.24 | 340,993 |
2016-11-11 | $6.27 | $6.31 | $6.23 | $6.23 | $4.29 | 118,489 |
2016-11-10 | $6.29 | $6.30 | $6.26 | $6.27 | $4.32 | 171,331 |
2016-11-09 | $6.35 | $6.35 | $6.27 | $6.33 | $4.34 | 132,653 |
2016-11-08 | $6.39 | $6.41 | $6.35 | $6.36 | $4.36 | 94,391 |
2016-11-07 | $6.40 | $6.42 | $6.37 | $6.42 | $4.40 | 92,366 |
2016-11-04 | $6.39 | $6.46 | $6.39 | $6.40 | $4.39 | 83,454 |
2016-11-03 | $6.39 | $6.42 | $6.38 | $6.41 | $4.39 | 110,624 |
2016-11-02 | $6.33 | $6.42 | $6.32 | $6.41 | $4.39 | 284,817 |
2016-11-01 | $6.32 | $6.32 | $6.30 | $6.32 | $4.33 | 47,670 |
2016-10-31 | $6.33 | $6.33 | $6.30 | $6.32 | $4.33 | 58,167 |
2016-10-28 | $6.32 | $6.34 | $6.23 | $6.30 | $4.32 | 102,604 |
2016-10-27 | $6.36 | $6.36 | $6.32 | $6.32 | $4.33 | 80,860 |
2016-10-26 | $6.39 | $6.40 | $6.36 | $6.36 | $4.36 | 44,749 |
2016-10-25 | $6.37 | $6.40 | $6.37 | $6.40 | $4.39 | 67,555 |
2016-10-24 | $6.35 | $6.39 | $6.35 | $6.39 | $4.38 | 63,396 |
2016-10-21 | $6.38 | $6.38 | $6.35 | $6.36 | $4.36 | 85,155 |
2016-10-20 | $6.37 | $6.39 | $6.35 | $6.37 | $4.37 | 172,836 |
2016-10-19 | $6.34 | $6.38 | $6.34 | $6.37 | $4.37 | 248,899 |
2016-10-18 | $6.37 | $6.38 | $6.34 | $6.34 | $4.34 | 207,165 |
2016-10-17 | $6.39 | $6.39 | $6.34 | $6.39 | $4.38 | 144,320 |
2016-10-14 | $6.40 | $6.42 | $6.38 | $6.41 | $4.39 | 71,479 |
2016-10-13 | $6.43 | $6.45 | $6.38 | $6.41 | $4.39 | 161,884 |
2016-10-12 | $6.43 | $6.44 | $6.42 | $6.42 | $4.40 | 54,354 |
2016-10-11 | $6.48 | $6.49 | $6.47 | $6.47 | $4.42 | 20,898 |
2016-10-10 | $6.50 | $6.50 | $6.47 | $6.48 | $4.42 | 51,890 |
2016-10-07 | $6.48 | $6.51 | $6.45 | $6.48 | $4.42 | 85,254 |
2016-10-06 | $6.49 | $6.51 | $6.47 | $6.49 | $4.43 | 49,197 |
2016-10-05 | $6.49 | $6.52 | $6.48 | $6.49 | $4.43 | 59,710 |
2016-10-04 | $6.50 | $6.51 | $6.48 | $6.48 | $4.42 | 61,983 |
2016-10-03 | $6.51 | $6.53 | $6.49 | $6.50 | $4.44 | 123,700 |
2016-09-30 | $6.52 | $6.55 | $6.48 | $6.48 | $4.42 | 88,896 |
2016-09-29 | $6.51 | $6.53 | $6.49 | $6.50 | $4.44 | 152,206 |
2016-09-28 | $6.53 | $6.54 | $6.49 | $6.51 | $4.44 | 181,073 |
2016-09-27 | $6.54 | $6.55 | $6.51 | $6.52 | $4.45 | 146,119 |
2016-09-26 | $6.51 | $6.54 | $6.51 | $6.54 | $4.46 | 43,493 |
2016-09-23 | $6.54 | $6.55 | $6.48 | $6.52 | $4.45 | 127,962 |
2016-09-22 | $6.55 | $6.56 | $6.53 | $6.53 | $4.46 | 55,699 |
2016-09-21 | $6.56 | $6.57 | $6.51 | $6.53 | $4.46 | 175,414 |
2016-09-20 | $6.58 | $6.59 | $6.56 | $6.56 | $4.48 | 72,317 |
2016-09-19 | $6.55 | $6.59 | $6.54 | $6.59 | $4.50 | 37,989 |
2016-09-16 | $6.53 | $6.56 | $6.53 | $6.56 | $4.48 | 48,071 |
2016-09-15 | $6.58 | $6.58 | $6.52 | $6.55 | $4.47 | 143,272 |
2016-09-14 | $6.53 | $6.59 | $6.53 | $6.57 | $4.48 | 112,374 |
2016-09-13 | $6.54 | $6.56 | $6.53 | $6.55 | $4.47 | 102,342 |
2016-09-12 | $6.55 | $6.58 | $6.55 | $6.57 | $4.47 | 69,554 |
2016-09-09 | $6.59 | $6.59 | $6.55 | $6.55 | $4.45 | 106,307 |
2016-09-08 | $6.59 | $6.61 | $6.57 | $6.58 | $4.47 | 163,579 |
2016-09-07 | $6.61 | $6.61 | $6.59 | $6.61 | $4.49 | 71,089 |
2016-09-06 | $6.58 | $6.61 | $6.57 | $6.61 | $4.49 | 66,697 |
2016-09-02 | $6.57 | $6.59 | $6.56 | $6.59 | $4.48 | 60,892 |
2016-09-01 | $6.59 | $6.59 | $6.56 | $6.58 | $4.47 | 50,516 |
2016-08-31 | $6.59 | $6.60 | $6.57 | $6.58 | $4.47 | 115,840 |
2016-08-30 | $6.56 | $6.60 | $6.56 | $6.58 | $4.47 | 93,767 |
2016-08-29 | $6.56 | $6.59 | $6.56 | $6.58 | $4.47 | 56,396 |
2016-08-26 | $6.57 | $6.58 | $6.53 | $6.54 | $4.45 | 161,758 |
2016-08-25 | $6.56 | $6.57 | $6.55 | $6.56 | $4.46 | 27,986 |
2016-08-24 | $6.56 | $6.58 | $6.56 | $6.57 | $4.47 | 21,033 |
2016-08-23 | $6.59 | $6.60 | $6.56 | $6.57 | $4.47 | 70,363 |
2016-08-22 | $6.55 | $6.60 | $6.52 | $6.58 | $4.47 | 81,317 |
2016-08-19 | $6.55 | $6.57 | $6.55 | $6.57 | $4.47 | 35,253 |
2016-08-18 | $6.56 | $6.56 | $6.54 | $6.55 | $4.45 | 94,257 |
2016-08-17 | $6.55 | $6.56 | $6.55 | $6.56 | $4.46 | 53,978 |
2016-08-16 | $6.58 | $6.58 | $6.55 | $6.55 | $4.45 | 175,643 |
2016-08-15 | $6.57 | $6.58 | $6.56 | $6.56 | $4.46 | 217,279 |
2016-08-12 | $6.57 | $6.58 | $6.57 | $6.57 | $4.47 | 71,434 |
2016-08-11 | $6.59 | $6.59 | $6.57 | $6.57 | $4.47 | 124,468 |
2016-08-10 | $6.58 | $6.61 | $6.58 | $6.61 | $4.48 | 109,920 |
2016-08-09 | $6.60 | $6.60 | $6.58 | $6.60 | $4.47 | 252,938 |
2016-08-08 | $6.60 | $6.60 | $6.57 | $6.57 | $4.45 | 166,856 |
2016-08-05 | $6.59 | $6.61 | $6.59 | $6.60 | $4.47 | 209,440 |
2016-08-04 | $6.59 | $6.62 | $6.59 | $6.60 | $4.47 | 27,155 |
2016-08-03 | $6.59 | $6.61 | $6.59 | $6.59 | $4.46 | 168,807 |
2016-08-02 | $6.59 | $6.60 | $6.58 | $6.59 | $4.46 | 363,042 |
2016-08-01 | $6.60 | $6.62 | $6.58 | $6.59 | $4.46 | 76,206 |
2016-07-29 | $6.61 | $6.64 | $6.58 | $6.61 | $4.48 | 119,180 |
2016-07-28 | $6.59 | $6.61 | $6.58 | $6.61 | $4.48 | 91,476 |
2016-07-27 | $6.58 | $6.61 | $6.58 | $6.59 | $4.46 | 99,932 |
2016-07-26 | $6.61 | $6.61 | $6.58 | $6.59 | $4.46 | 107,707 |
2016-07-25 | $6.58 | $6.60 | $6.58 | $6.60 | $4.47 | 96,655 |
2016-07-22 | $6.59 | $6.60 | $6.58 | $6.58 | $4.45 | 115,741 |
2016-07-21 | $6.59 | $6.62 | $6.59 | $6.62 | $4.48 | 111,120 |
2016-07-20 | $6.58 | $6.60 | $6.58 | $6.60 | $4.47 | 87,118 |
2016-07-19 | $6.58 | $6.59 | $6.57 | $6.59 | $4.46 | 64,917 |
2016-07-18 | $6.56 | $6.58 | $6.56 | $6.57 | $4.45 | 40,206 |
2016-07-15 | $6.56 | $6.59 | $6.56 | $6.57 | $4.45 | 174,851 |
2016-07-14 | $6.57 | $6.57 | $6.54 | $6.56 | $4.44 | 85,678 |
2016-07-13 | $6.58 | $6.59 | $6.56 | $6.57 | $4.45 | 138,047 |
2016-07-12 | $6.63 | $6.65 | $6.54 | $6.59 | $4.44 | 225,319 |
2016-07-11 | $6.64 | $6.65 | $6.63 | $6.64 | $4.47 | 155,573 |
2016-07-08 | $6.64 | $6.66 | $6.62 | $6.66 | $4.49 | 228,676 |
2016-07-07 | $6.63 | $6.66 | $6.63 | $6.66 | $4.49 | 62,340 |
2016-07-06 | $6.64 | $6.65 | $6.61 | $6.62 | $4.46 | 114,391 |
2016-07-05 | $6.60 | $6.65 | $6.60 | $6.63 | $4.47 | 151,064 |
2016-07-01 | $6.61 | $6.65 | $6.59 | $6.61 | $4.46 | 89,118 |
2016-06-30 | $6.64 | $6.65 | $6.60 | $6.63 | $4.47 | 108,305 |
2016-06-29 | $6.63 | $6.64 | $6.57 | $6.63 | $4.47 | 153,194 |
2016-06-28 | $6.62 | $6.62 | $6.58 | $6.60 | $4.45 | 140,048 |
2016-06-27 | $6.59 | $6.67 | $6.57 | $6.61 | $4.46 | 173,384 |
2016-06-24 | $6.53 | $6.59 | $6.53 | $6.59 | $4.44 | 118,574 |
2016-06-23 | $6.59 | $6.59 | $6.55 | $6.56 | $4.42 | 48,800 |
2016-06-22 | $6.58 | $6.58 | $6.56 | $6.58 | $4.43 | 82,891 |
2016-06-21 | $6.56 | $6.59 | $6.55 | $6.57 | $4.43 | 111,884 |
2016-06-20 | $6.58 | $6.59 | $6.56 | $6.57 | $4.43 | 77,168 |
2016-06-17 | $6.58 | $6.60 | $6.57 | $6.59 | $4.44 | 57,241 |
2016-06-16 | $6.58 | $6.61 | $6.57 | $6.60 | $4.45 | 58,354 |
2016-06-15 | $6.56 | $6.60 | $6.55 | $6.59 | $4.44 | 72,874 |
2016-06-14 | $6.52 | $6.56 | $6.52 | $6.56 | $4.42 | 77,353 |
2016-06-13 | $6.54 | $6.56 | $6.53 | $6.53 | $4.40 | 82,042 |
2016-06-10 | $6.52 | $6.55 | $6.52 | $6.55 | $4.40 | 64,703 |
2016-06-09 | $6.53 | $6.54 | $6.51 | $6.54 | $4.39 | 42,416 |
2016-06-08 | $6.51 | $6.53 | $6.50 | $6.52 | $4.38 | 233,940 |
2016-06-07 | $6.51 | $6.54 | $6.51 | $6.52 | $4.38 | 179,215 |
2016-06-06 | $6.58 | $6.58 | $6.51 | $6.51 | $4.37 | 157,184 |
2016-06-03 | $6.53 | $6.58 | $6.53 | $6.58 | $4.42 | 91,231 |
2016-06-02 | $6.52 | $6.55 | $6.51 | $6.52 | $4.38 | 159,921 |
2016-06-01 | $6.48 | $6.53 | $6.48 | $6.53 | $4.39 | 94,367 |
2016-05-31 | $6.50 | $6.53 | $6.47 | $6.50 | $4.37 | 174,575 |
2016-05-27 | $6.47 | $6.49 | $6.47 | $6.49 | $4.36 | 40,903 |
2016-05-26 | $6.48 | $6.50 | $6.46 | $6.50 | $4.37 | 71,096 |
2016-05-25 | $6.46 | $6.50 | $6.45 | $6.49 | $4.36 | 114,590 |
2016-05-24 | $6.45 | $6.46 | $6.42 | $6.44 | $4.32 | 114,921 |
2016-05-23 | $6.51 | $6.51 | $6.44 | $6.46 | $4.34 | 250,295 |
2016-05-20 | $6.46 | $6.52 | $6.46 | $6.51 | $4.37 | 108,311 |
2016-05-19 | $6.47 | $6.48 | $6.41 | $6.48 | $4.35 | 129,012 |
2016-05-18 | $6.50 | $6.50 | $6.43 | $6.48 | $4.35 | 141,005 |
2016-05-17 | $6.49 | $6.52 | $6.49 | $6.52 | $4.38 | 96,571 |
2016-05-16 | $6.53 | $6.53 | $6.48 | $6.52 | $4.38 | 193,953 |
2016-05-13 | $6.50 | $6.53 | $6.50 | $6.52 | $4.38 | 37,669 |
2016-05-12 | $6.50 | $6.52 | $6.50 | $6.51 | $4.37 | 62,871 |
2016-05-11 | $6.54 | $6.55 | $6.52 | $6.52 | $4.36 | 145,422 |
2016-05-10 | $6.58 | $6.58 | $6.53 | $6.53 | $4.37 | 92,554 |
2016-05-09 | $6.55 | $6.58 | $6.53 | $6.57 | $4.39 | 118,507 |
2016-05-06 | $6.49 | $6.59 | $6.49 | $6.55 | $4.38 | 250,346 |
2016-05-05 | $6.53 | $6.53 | $6.49 | $6.49 | $4.34 | 115,580 |
2016-05-04 | $6.50 | $6.57 | $6.50 | $6.52 | $4.36 | 85,137 |
2016-05-03 | $6.54 | $6.56 | $6.51 | $6.52 | $4.36 | 176,340 |
2016-05-02 | $6.53 | $6.55 | $6.51 | $6.55 | $4.38 | 99,754 |
2016-04-29 | $6.58 | $6.61 | $6.39 | $6.54 | $4.37 | 655,710 |
2016-04-28 | $6.59 | $6.60 | $6.43 | $6.56 | $4.39 | 297,456 |
2016-04-27 | $6.61 | $6.61 | $6.59 | $6.59 | $4.41 | 89,262 |
2016-04-26 | $6.62 | $6.62 | $6.59 | $6.59 | $4.41 | 265,293 |
2016-04-25 | $6.59 | $6.62 | $6.59 | $6.61 | $4.42 | 80,270 |
2016-04-22 | $6.61 | $6.62 | $6.60 | $6.62 | $4.43 | 114,078 |
2016-04-21 | $6.61 | $6.61 | $6.58 | $6.61 | $4.42 | 57,881 |
2016-04-20 | $6.60 | $6.61 | $6.58 | $6.61 | $4.42 | 246,638 |
2016-04-19 | $6.60 | $6.61 | $6.59 | $6.61 | $4.42 | 43,660 |
2016-04-18 | $6.60 | $6.62 | $6.59 | $6.61 | $4.42 | 50,075 |
2016-04-15 | $6.59 | $6.62 | $6.59 | $6.62 | $4.43 | 40,000 |
2016-04-14 | $6.63 | $6.63 | $6.60 | $6.62 | $4.43 | 33,598 |
2016-04-13 | $6.63 | $6.65 | $6.60 | $6.62 | $4.43 | 203,045 |
2016-04-12 | $6.65 | $6.66 | $6.64 | $6.65 | $4.43 | 68,101 |
2016-04-11 | $6.65 | $6.67 | $6.64 | $6.66 | $4.44 | 50,325 |
2016-04-08 | $6.63 | $6.67 | $6.63 | $6.65 | $4.43 | 89,893 |
2016-04-07 | $6.62 | $6.65 | $6.62 | $6.65 | $4.43 | 119,639 |
2016-04-06 | $6.60 | $6.65 | $6.60 | $6.64 | $4.42 | 83,822 |
2016-04-05 | $6.61 | $6.62 | $6.60 | $6.62 | $4.41 | 67,058 |
2016-04-04 | $6.60 | $6.61 | $6.57 | $6.61 | $4.40 | 74,366 |
2016-04-01 | $6.59 | $6.62 | $6.55 | $6.60 | $4.40 | 70,157 |
2016-03-31 | $6.57 | $6.65 | $6.55 | $6.63 | $4.42 | 158,196 |
2016-03-30 | $6.57 | $6.58 | $6.55 | $6.56 | $4.37 | 121,248 |
2016-03-29 | $6.53 | $6.58 | $6.53 | $6.56 | $4.37 | 116,730 |
2016-03-28 | $6.53 | $6.55 | $6.53 | $6.55 | $4.36 | 137,209 |
2016-03-24 | $6.51 | $6.53 | $6.51 | $6.53 | $4.35 | 25,358 |
2016-03-23 | $6.50 | $6.53 | $6.48 | $6.53 | $4.35 | 53,037 |
2016-03-22 | $6.50 | $6.52 | $6.49 | $6.50 | $4.33 | 120,477 |
2016-03-21 | $6.51 | $6.53 | $6.49 | $6.53 | $4.35 | 169,057 |
2016-03-18 | $6.51 | $6.55 | $6.50 | $6.50 | $4.33 | 179,709 |
2016-03-17 | $6.51 | $6.54 | $6.51 | $6.52 | $4.34 | 84,691 |
2016-03-16 | $6.51 | $6.52 | $6.50 | $6.52 | $4.34 | 219,039 |
2016-03-15 | $6.53 | $6.54 | $6.51 | $6.52 | $4.34 | 143,639 |
2016-03-14 | $6.52 | $6.56 | $6.52 | $6.54 | $4.36 | 61,584 |
2016-03-11 | $6.52 | $6.55 | $6.52 | $6.54 | $4.36 | 94,386 |
2016-03-10 | $6.56 | $6.57 | $6.55 | $6.55 | $4.35 | 54,563 |
2016-03-09 | $6.59 | $6.60 | $6.55 | $6.55 | $4.35 | 288,739 |
2016-03-08 | $6.55 | $6.59 | $6.55 | $6.59 | $4.37 | 47,026 |
2016-03-07 | $6.55 | $6.56 | $6.54 | $6.54 | $4.34 | 48,722 |
2016-03-04 | $6.57 | $6.61 | $6.55 | $6.55 | $4.35 | 87,879 |
2016-03-03 | $6.55 | $6.59 | $6.53 | $6.59 | $4.37 | 72,760 |
2016-03-02 | $6.52 | $6.56 | $6.52 | $6.54 | $4.34 | 289,983 |
2016-03-01 | $6.52 | $6.55 | $6.51 | $6.52 | $4.33 | 238,078 |
2016-02-29 | $6.55 | $6.56 | $6.52 | $6.54 | $4.34 | 143,511 |
2016-02-26 | $6.56 | $6.57 | $6.52 | $6.52 | $4.33 | 100,621 |
2016-02-25 | $6.57 | $6.60 | $6.55 | $6.57 | $4.36 | 116,308 |
2016-02-24 | $6.54 | $6.60 | $6.52 | $6.60 | $4.38 | 106,889 |
2016-02-23 | $6.52 | $6.55 | $6.51 | $6.54 | $4.34 | 171,130 |
2016-02-22 | $6.57 | $6.57 | $6.51 | $6.54 | $4.34 | 149,654 |
2016-02-19 | $6.48 | $6.59 | $6.48 | $6.58 | $4.37 | 202,365 |
2016-02-18 | $6.55 | $6.55 | $6.50 | $6.54 | $4.34 | 87,281 |
2016-02-17 | $6.50 | $6.57 | $6.50 | $6.57 | $4.36 | 141,523 |
2016-02-16 | $6.48 | $6.52 | $6.47 | $6.50 | $4.31 | 184,234 |
2016-02-12 | $6.53 | $6.56 | $6.48 | $6.50 | $4.31 | 181,397 |
2016-02-11 | $6.54 | $6.58 | $6.52 | $6.53 | $4.33 | 292,919 |
2016-02-10 | $6.56 | $6.58 | $6.55 | $6.56 | $4.33 | 114,359 |
2016-02-09 | $6.50 | $6.57 | $6.50 | $6.57 | $4.34 | 138,074 |
2016-02-08 | $6.50 | $6.52 | $6.47 | $6.49 | $4.29 | 154,851 |
2016-02-05 | $6.50 | $6.53 | $6.50 | $6.50 | $4.29 | 132,225 |
2016-02-04 | $6.51 | $6.53 | $6.48 | $6.52 | $4.31 | 240,261 |
2016-02-03 | $6.50 | $6.51 | $6.49 | $6.49 | $4.29 | 98,666 |
2016-02-02 | $6.48 | $6.50 | $6.46 | $6.50 | $4.29 | 187,649 |
2016-02-01 | $6.47 | $6.50 | $6.47 | $6.49 | $4.29 | 96,264 |
2016-01-29 | $6.46 | $6.51 | $6.45 | $6.47 | $4.27 | 445,132 |
2016-01-28 | $6.45 | $6.48 | $6.45 | $6.48 | $4.28 | 107,368 |
2016-01-27 | $6.46 | $6.47 | $6.44 | $6.45 | $4.26 | 122,310 |
2016-01-26 | $6.45 | $6.48 | $6.45 | $6.46 | $4.27 | 101,889 |
2016-01-25 | $6.46 | $6.47 | $6.43 | $6.47 | $4.27 | 89,569 |
2016-01-22 | $6.46 | $6.48 | $6.46 | $6.48 | $4.28 | 151,451 |
2016-01-21 | $6.45 | $6.47 | $6.45 | $6.45 | $4.26 | 788,970 |
2016-01-20 | $6.46 | $6.48 | $6.44 | $6.48 | $4.28 | 134,557 |
2016-01-19 | $6.44 | $6.46 | $6.43 | $6.46 | $4.27 | 205,669 |
2016-01-15 | $6.46 | $6.47 | $6.44 | $6.44 | $4.25 | 157,216 |
2016-01-14 | $6.46 | $6.48 | $6.46 | $6.46 | $4.27 | 223,610 |
2016-01-13 | $6.46 | $6.47 | $6.45 | $6.47 | $4.27 | 172,685 |
2016-01-12 | $6.45 | $6.48 | $6.43 | $6.48 | $4.28 | 248,530 |
2016-01-11 | $6.45 | $6.46 | $6.43 | $6.45 | $4.26 | 104,195 |
2016-01-08 | $6.48 | $6.48 | $6.45 | $6.45 | $4.26 | 122,699 |
2016-01-07 | $6.45 | $6.47 | $6.45 | $6.47 | $4.27 | 225,564 |
2016-01-06 | $6.40 | $6.46 | $6.40 | $6.46 | $4.27 | 122,179 |
2016-01-05 | $6.38 | $6.44 | $6.36 | $6.41 | $4.23 | 191,721 |
2016-01-04 | $6.36 | $6.38 | $6.36 | $6.37 | $4.21 | 65,533 |
2015-12-31 | $6.34 | $6.39 | $6.34 | $6.38 | $4.21 | 78,746 |
2015-12-30 | $6.37 | $6.38 | $6.34 | $6.35 | $4.19 | 89,467 |
2015-12-29 | $6.38 | $6.39 | $6.37 | $6.37 | $4.21 | 82,686 |
2015-12-28 | $6.40 | $6.42 | $6.40 | $6.42 | $4.22 | 129,648 |
2015-12-24 | $6.39 | $6.41 | $6.38 | $6.41 | $4.21 | 192,271 |
2015-12-23 | $6.38 | $6.41 | $6.38 | $6.39 | $4.20 | 133,102 |
2015-12-22 | $6.37 | $6.39 | $6.37 | $6.38 | $4.19 | 101,953 |
2015-12-21 | $6.38 | $6.41 | $6.38 | $6.38 | $4.19 | 88,632 |
2015-12-18 | $6.37 | $6.39 | $6.35 | $6.38 | $4.19 | 171,269 |
2015-12-17 | $6.33 | $6.37 | $6.33 | $6.37 | $4.19 | 126,456 |
2015-12-16 | $6.30 | $6.34 | $6.29 | $6.34 | $4.17 | 177,826 |
2015-12-15 | $6.32 | $6.33 | $6.29 | $6.29 | $4.13 | 114,123 |
2015-12-14 | $6.33 | $6.35 | $6.32 | $6.33 | $4.16 | 126,378 |
2015-12-11 | $6.32 | $6.34 | $6.32 | $6.34 | $4.17 | 83,677 |
2015-12-10 | $6.29 | $6.34 | $6.29 | $6.33 | $4.16 | 102,371 |
2015-12-09 | $6.34 | $6.35 | $6.32 | $6.32 | $4.13 | 107,004 |
2015-12-08 | $6.34 | $6.36 | $6.33 | $6.34 | $4.15 | 44,106 |
2015-12-07 | $6.32 | $6.37 | $6.32 | $6.36 | $4.16 | 86,157 |
2015-12-04 | $6.31 | $6.34 | $6.31 | $6.32 | $4.13 | 82,675 |
2015-12-03 | $6.37 | $6.37 | $6.31 | $6.31 | $4.13 | 90,934 |
2015-12-02 | $6.36 | $6.39 | $6.36 | $6.37 | $4.17 | 68,402 |
2015-12-01 | $6.36 | $6.40 | $6.36 | $6.37 | $4.17 | 79,609 |
2015-11-30 | $6.38 | $6.40 | $6.36 | $6.36 | $4.16 | 54,164 |
2015-11-27 | $6.36 | $6.39 | $6.36 | $6.36 | $4.16 | 24,652 |
2015-11-25 | $6.35 | $6.38 | $6.35 | $6.37 | $4.17 | 70,606 |
2015-11-24 | $6.34 | $6.37 | $6.34 | $6.36 | $4.16 | 63,356 |
2015-11-23 | $6.34 | $6.36 | $6.34 | $6.34 | $4.15 | 119,960 |
2015-11-20 | $6.37 | $6.38 | $6.35 | $6.35 | $4.15 | 40,868 |
2015-11-19 | $6.35 | $6.40 | $6.35 | $6.37 | $4.17 | 55,419 |
2015-11-18 | $6.34 | $6.37 | $6.33 | $6.36 | $4.16 | 83,248 |
2015-11-17 | $6.33 | $6.36 | $6.33 | $6.36 | $4.16 | 37,318 |
2015-11-16 | $6.33 | $6.35 | $6.33 | $6.33 | $4.14 | 37,400 |
2015-11-13 | $6.31 | $6.35 | $6.31 | $6.33 | $4.14 | 24,150 |
2015-11-12 | $6.31 | $6.34 | $6.31 | $6.31 | $4.13 | 34,761 |
2015-11-11 | $6.35 | $6.36 | $6.35 | $6.35 | $4.13 | 17,952 |
2015-11-10 | $6.34 | $6.38 | $6.32 | $6.34 | $4.13 | 84,397 |
2015-11-09 | $6.38 | $6.39 | $6.32 | $6.36 | $4.14 | 76,951 |
2015-11-06 | $6.39 | $6.40 | $6.32 | $6.37 | $4.15 | 71,075 |
2015-11-05 | $6.36 | $6.42 | $6.36 | $6.42 | $4.18 | 640,327 |
2015-11-04 | $6.42 | $6.42 | $6.36 | $6.37 | $4.15 | 46,092 |
2015-11-03 | $6.39 | $6.43 | $6.39 | $6.42 | $4.18 | 55,688 |
2015-11-02 | $6.38 | $6.43 | $6.38 | $6.40 | $4.16 | 58,448 |
2015-10-30 | $6.32 | $6.42 | $6.32 | $6.41 | $4.17 | 121,640 |
2015-10-29 | $6.37 | $6.37 | $6.33 | $6.34 | $4.13 | 78,099 |
2015-10-28 | $6.39 | $6.40 | $6.37 | $6.37 | $4.15 | 75,844 |
2015-10-27 | $6.40 | $6.42 | $6.37 | $6.39 | $4.16 | 69,083 |
2015-10-26 | $6.37 | $6.41 | $6.37 | $6.39 | $4.16 | 45,679 |
2015-10-23 | $6.38 | $6.40 | $6.36 | $6.38 | $4.15 | 48,860 |
2015-10-22 | $6.38 | $6.41 | $6.38 | $6.38 | $4.15 | 41,839 |
2015-10-21 | $6.39 | $6.40 | $6.38 | $6.38 | $4.15 | 34,398 |
2015-10-20 | $6.38 | $6.41 | $6.34 | $6.40 | $4.16 | 44,124 |
2015-10-19 | $6.39 | $6.40 | $6.38 | $6.39 | $4.16 | 40,056 |
2015-10-16 | $6.38 | $6.42 | $6.38 | $6.40 | $4.16 | 49,556 |
2015-10-15 | $6.39 | $6.39 | $6.37 | $6.39 | $4.16 | 73,280 |
2015-10-14 | $6.41 | $6.44 | $6.40 | $6.40 | $4.16 | 35,684 |
2015-10-13 | $6.39 | $6.43 | $6.39 | $6.42 | $4.18 | 25,932 |
2015-10-12 | $6.42 | $6.45 | $6.41 | $6.45 | $4.18 | 33,154 |
2015-10-09 | $6.38 | $6.43 | $6.37 | $6.43 | $4.16 | 71,021 |
2015-10-08 | $6.38 | $6.40 | $6.36 | $6.39 | $4.14 | 39,045 |
2015-10-07 | $6.41 | $6.42 | $6.33 | $6.41 | $4.15 | 95,580 |
2015-10-06 | $6.37 | $6.42 | $6.37 | $6.42 | $4.16 | 29,861 |
2015-10-05 | $6.37 | $6.40 | $6.35 | $6.40 | $4.14 | 39,529 |
2015-10-02 | $6.34 | $6.40 | $6.32 | $6.39 | $4.14 | 78,183 |
2015-10-01 | $6.30 | $6.35 | $6.30 | $6.34 | $4.11 | 76,628 |
2015-09-30 | $6.33 | $6.34 | $6.28 | $6.31 | $4.09 | 169,603 |
2015-09-29 | $6.30 | $6.32 | $6.26 | $6.31 | $4.09 | 78,419 |
2015-09-28 | $6.31 | $6.33 | $6.29 | $6.31 | $4.09 | 104,393 |
2015-09-25 | $6.34 | $6.34 | $6.31 | $6.32 | $4.09 | 53,515 |
2015-09-24 | $6.31 | $6.34 | $6.30 | $6.34 | $4.11 | 447,605 |
2015-09-23 | $6.31 | $6.33 | $6.30 | $6.33 | $4.10 | 65,143 |
2015-09-22 | $6.33 | $6.35 | $6.31 | $6.33 | $4.10 | 56,327 |
2015-09-21 | $6.33 | $6.37 | $6.33 | $6.35 | $4.11 | 69,510 |
2015-09-18 | $6.33 | $6.37 | $6.31 | $6.36 | $4.12 | 38,322 |
2015-09-17 | $6.30 | $6.35 | $6.29 | $6.35 | $4.11 | 88,087 |
2015-09-16 | $6.33 | $6.33 | $6.29 | $6.32 | $4.09 | 146,607 |
2015-09-15 | $6.32 | $6.35 | $6.30 | $6.35 | $4.11 | 78,442 |
2015-09-14 | $6.32 | $6.33 | $6.31 | $6.31 | $4.09 | 29,845 |
2015-09-11 | $6.28 | $6.35 | $6.28 | $6.33 | $4.10 | 72,333 |
2015-09-10 | $6.33 | $6.35 | $6.31 | $6.32 | $4.07 | 61,570 |
2015-09-09 | $6.33 | $6.34 | $6.31 | $6.34 | $4.09 | 53,905 |
2015-09-08 | $6.32 | $6.34 | $6.32 | $6.33 | $4.08 | 70,410 |
2015-09-04 | $6.29 | $6.35 | $6.29 | $6.34 | $4.09 | 99,104 |
2015-09-03 | $6.32 | $6.35 | $6.29 | $6.32 | $4.07 | 72,985 |
2015-09-02 | $6.27 | $6.34 | $6.26 | $6.32 | $4.07 | 98,860 |
2015-09-01 | $6.30 | $6.32 | $6.28 | $6.32 | $4.07 | 53,586 |
2015-08-31 | $6.30 | $6.32 | $6.25 | $6.30 | $4.06 | 115,675 |
2015-08-28 | $6.31 | $6.33 | $6.29 | $6.30 | $4.06 | 56,697 |
2015-08-27 | $6.29 | $6.31 | $6.28 | $6.31 | $4.07 | 202,332 |
2015-08-26 | $6.30 | $6.33 | $6.27 | $6.31 | $4.07 | 96,902 |
2015-08-25 | $6.28 | $6.31 | $6.26 | $6.28 | $4.05 | 103,016 |
2015-08-24 | $6.28 | $6.32 | $6.02 | $6.27 | $4.04 | 147,888 |
2015-08-21 | $6.34 | $6.38 | $6.27 | $6.33 | $4.08 | 140,934 |
2015-08-20 | $6.37 | $6.41 | $6.33 | $6.35 | $4.09 | 110,642 |