Broadwind Inc (BWEN) Exchange: NASDAQ
Data as of March 28, 2024
$2.22 ($-0.11) -4.72%
Broadwind Inc - Daily Information
Click for more stock information on Broadwind Inc.Daily Information | Data |
---|---|
Date | March 28, 2024 |
Open | $2.32 |
Previous Close | $2.22 |
High | $2.43 |
Low | $2.22 |
Adjusted Open | $2.32 |
Previous Adjusted Close | $2.22 |
Adjusted High | $2.43 |
Adjusted Low | $2.22 |
About Broadwind Inc (BWEN)
Broadwind Inc (BWEN) is a publicly traded company in the industrial sector of the American stock market. It designs, manufactures, and services technology for wind and energy markets, including wind tower components, gearboxes and control technologies, and support services primarily sold to energy industry operators. The company was founded in 2004 and is headquartered in Naperville, Illinois. Over the years, the company has grown significantly and it now employs approximately 650 people in four U.S. states and in the United Kingdom. In recent years, the company has expanded to offer a wide range of support services, from engineering and construction to operations and maintenance. BWEN's growth can largely be attributed to their robust service offerings, which allows them to maintain long-term relationships with many of their customers. Additionally, their comprehensive offering of products and services has enabled them to provide timely solutions to their customers and remain competitive in the market.
Invest in Broadwind Inc (BWEN)
Historical Stock Data for Broadwind Inc (BWEN)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-03-25 | $2.32 | $2.43 | $2.22 | $2.22 | $2.22 | 114,981 |
2024-03-22 | $2.42 | $2.42 | $2.31 | $2.33 | $2.33 | 44,088 |
2024-03-21 | $2.46 | $2.55 | $2.37 | $2.37 | $2.37 | 106,785 |
2024-03-20 | $2.39 | $2.45 | $2.37 | $2.43 | $2.43 | 92,507 |
2024-03-19 | $2.26 | $2.39 | $2.26 | $2.36 | $2.36 | 76,990 |
2024-03-18 | $2.29 | $2.30 | $2.20 | $2.26 | $2.26 | 82,119 |
2024-03-15 | $2.28 | $2.34 | $2.22 | $2.22 | $2.22 | 113,234 |
2024-03-14 | $2.32 | $2.35 | $2.26 | $2.28 | $2.28 | 74,290 |
2024-03-13 | $2.30 | $2.38 | $2.30 | $2.35 | $2.35 | 48,322 |
2024-03-12 | $2.36 | $2.39 | $2.30 | $2.32 | $2.32 | 71,684 |
2024-03-11 | $2.44 | $2.45 | $2.30 | $2.36 | $2.36 | 116,554 |
2024-03-08 | $2.43 | $2.48 | $2.35 | $2.37 | $2.37 | 76,936 |
2024-03-07 | $2.34 | $2.40 | $2.23 | $2.40 | $2.40 | 76,355 |
2024-03-06 | $2.30 | $2.44 | $2.24 | $2.31 | $2.31 | 184,514 |
2024-03-05 | $2.40 | $2.58 | $2.16 | $2.26 | $2.26 | 557,882 |
2024-03-04 | $2.57 | $2.65 | $2.37 | $2.42 | $2.42 | 150,488 |
2024-03-01 | $2.51 | $2.60 | $2.48 | $2.56 | $2.56 | 66,213 |
2024-02-29 | $2.54 | $2.59 | $2.46 | $2.48 | $2.48 | 32,343 |
2024-02-28 | $2.55 | $2.58 | $2.51 | $2.53 | $2.53 | 39,712 |
2024-02-27 | $2.57 | $2.62 | $2.55 | $2.55 | $2.55 | 17,932 |
2024-02-26 | $2.47 | $2.59 | $2.45 | $2.56 | $2.56 | 47,060 |
2024-02-23 | $2.41 | $2.52 | $2.37 | $2.47 | $2.47 | 79,520 |
2024-02-22 | $2.51 | $2.59 | $2.37 | $2.43 | $2.43 | 81,050 |
2024-02-21 | $2.64 | $2.74 | $2.53 | $2.54 | $2.54 | 67,721 |
2024-02-20 | $2.61 | $2.72 | $2.56 | $2.68 | $2.68 | 121,537 |
2024-02-16 | $2.69 | $2.77 | $2.61 | $2.67 | $2.67 | 115,773 |
2024-02-15 | $2.51 | $2.70 | $2.51 | $2.67 | $2.67 | 139,093 |
2024-02-14 | $2.52 | $2.59 | $2.44 | $2.56 | $2.56 | 59,086 |
2024-02-13 | $2.53 | $2.53 | $2.40 | $2.43 | $2.43 | 62,899 |
2024-02-12 | $2.57 | $2.65 | $2.51 | $2.55 | $2.55 | 84,697 |
2024-02-09 | $2.44 | $2.57 | $2.40 | $2.55 | $2.55 | 69,155 |
2024-02-08 | $2.40 | $2.45 | $2.38 | $2.42 | $2.42 | 48,784 |
2024-02-07 | $2.46 | $2.47 | $2.38 | $2.40 | $2.40 | 55,713 |
2024-02-06 | $2.33 | $2.45 | $2.33 | $2.44 | $2.44 | 68,634 |
2024-02-05 | $2.38 | $2.41 | $2.30 | $2.34 | $2.34 | 141,849 |
2024-02-02 | $2.35 | $2.43 | $2.35 | $2.40 | $2.40 | 65,251 |
2024-02-01 | $2.36 | $2.47 | $2.35 | $2.37 | $2.37 | 45,442 |
2024-01-31 | $2.42 | $2.45 | $2.32 | $2.34 | $2.34 | 63,959 |
2024-01-30 | $2.44 | $2.46 | $2.37 | $2.42 | $2.42 | 28,042 |
2024-01-29 | $2.41 | $2.49 | $2.35 | $2.43 | $2.43 | 52,859 |
2024-01-26 | $2.40 | $2.46 | $2.35 | $2.40 | $2.40 | 81,056 |
2024-01-25 | $2.43 | $2.47 | $2.33 | $2.43 | $2.43 | 83,769 |
2024-01-24 | $2.52 | $2.58 | $2.43 | $2.43 | $2.43 | 60,572 |
2024-01-23 | $2.51 | $2.61 | $2.51 | $2.53 | $2.53 | 48,181 |
2024-01-22 | $2.54 | $2.67 | $2.44 | $2.48 | $2.48 | 101,884 |
2024-01-19 | $2.50 | $2.54 | $2.41 | $2.53 | $2.53 | 120,991 |
2024-01-18 | $2.40 | $2.51 | $2.40 | $2.49 | $2.49 | 94,488 |
2024-01-17 | $2.42 | $2.47 | $2.39 | $2.44 | $2.44 | 30,951 |
2024-01-16 | $2.50 | $2.52 | $2.35 | $2.43 | $2.43 | 72,449 |
2024-01-12 | $2.50 | $2.60 | $2.50 | $2.52 | $2.52 | 70,024 |
2024-01-11 | $2.58 | $2.58 | $2.45 | $2.50 | $2.50 | 76,617 |
2024-01-10 | $2.59 | $2.63 | $2.54 | $2.58 | $2.58 | 39,949 |
2024-01-09 | $2.70 | $2.71 | $2.55 | $2.59 | $2.59 | 155,782 |
2024-01-08 | $2.53 | $2.70 | $2.50 | $2.65 | $2.65 | 107,967 |
2024-01-05 | $2.65 | $2.66 | $2.49 | $2.52 | $2.52 | 131,226 |
2024-01-04 | $2.62 | $2.70 | $2.62 | $2.68 | $2.68 | 34,898 |
2024-01-03 | $2.70 | $2.70 | $2.52 | $2.61 | $2.61 | 150,012 |
2024-01-02 | $2.69 | $2.84 | $2.60 | $2.70 | $2.70 | 174,323 |
2023-12-29 | $2.94 | $3.00 | $2.75 | $2.77 | $2.77 | 139,076 |
2023-12-28 | $2.86 | $3.01 | $2.86 | $2.93 | $2.93 | 114,495 |
2023-12-27 | $2.85 | $3.05 | $2.85 | $2.89 | $2.89 | 163,382 |
2023-12-26 | $2.87 | $3.00 | $2.83 | $2.84 | $2.84 | 225,100 |
2023-12-22 | $2.63 | $2.84 | $2.63 | $2.83 | $2.83 | 123,074 |
2023-12-21 | $2.65 | $2.72 | $2.61 | $2.62 | $2.62 | 177,291 |
2023-12-20 | $2.59 | $2.80 | $2.57 | $2.63 | $2.63 | 236,328 |
2023-12-19 | $2.49 | $2.58 | $2.49 | $2.57 | $2.57 | 97,185 |
2023-12-18 | $2.56 | $2.61 | $2.47 | $2.48 | $2.48 | 176,928 |
2023-12-15 | $2.60 | $2.64 | $2.44 | $2.50 | $2.50 | 252,047 |
2023-12-14 | $2.30 | $2.48 | $2.29 | $2.48 | $2.48 | 506,950 |
2023-12-13 | $2.23 | $2.26 | $2.15 | $2.24 | $2.24 | 150,510 |
2023-12-12 | $2.27 | $2.28 | $2.20 | $2.22 | $2.22 | 133,383 |
2023-12-11 | $2.31 | $2.35 | $2.16 | $2.26 | $2.26 | 236,938 |
2023-12-08 | $2.31 | $2.38 | $2.30 | $2.35 | $2.35 | 70,068 |
2023-12-07 | $2.31 | $2.35 | $2.27 | $2.30 | $2.30 | 127,823 |
2023-12-06 | $2.21 | $2.34 | $2.21 | $2.27 | $2.27 | 93,220 |
2023-12-05 | $2.41 | $2.41 | $2.25 | $2.25 | $2.25 | 82,858 |
2023-12-04 | $2.24 | $2.47 | $2.24 | $2.41 | $2.41 | 171,947 |
2023-12-01 | $2.24 | $2.33 | $2.23 | $2.26 | $2.26 | 196,687 |
2023-11-30 | $2.18 | $2.26 | $2.17 | $2.24 | $2.24 | 114,889 |
2023-11-29 | $2.22 | $2.26 | $2.18 | $2.19 | $2.19 | 94,348 |
2023-11-28 | $2.27 | $2.29 | $2.15 | $2.19 | $2.19 | 126,206 |
2023-11-27 | $2.21 | $2.30 | $2.19 | $2.27 | $2.27 | 124,350 |
2023-11-24 | $2.16 | $2.24 | $2.16 | $2.22 | $2.22 | 47,783 |
2023-11-22 | $2.20 | $2.23 | $2.16 | $2.19 | $2.19 | 115,687 |
2023-11-21 | $2.15 | $2.21 | $2.03 | $2.18 | $2.18 | 332,553 |
2023-11-20 | $2.32 | $2.43 | $2.16 | $2.19 | $2.19 | 297,041 |
2023-11-17 | $2.38 | $2.48 | $2.31 | $2.36 | $2.36 | 114,462 |
2023-11-16 | $2.53 | $2.53 | $2.14 | $2.33 | $2.33 | 616,266 |
2023-11-15 | $2.18 | $2.56 | $2.13 | $2.41 | $2.41 | 683,340 |
2023-11-14 | $2.17 | $2.24 | $2.02 | $2.05 | $2.05 | 1,006,075 |
2023-11-13 | $3.00 | $3.01 | $2.01 | $2.06 | $2.06 | 1,403,733 |
2023-11-10 | $2.81 | $2.87 | $2.75 | $2.84 | $2.84 | 72,911 |
2023-11-09 | $2.85 | $2.90 | $2.70 | $2.76 | $2.76 | 33,419 |
2023-11-08 | $2.84 | $2.84 | $2.66 | $2.82 | $2.82 | 62,805 |
2023-11-07 | $2.56 | $2.76 | $2.56 | $2.72 | $2.72 | 84,832 |
2023-11-06 | $2.68 | $2.70 | $2.52 | $2.56 | $2.56 | 54,450 |
2023-11-03 | $2.83 | $2.85 | $2.63 | $2.65 | $2.65 | 112,250 |
2023-11-02 | $2.72 | $2.80 | $2.66 | $2.74 | $2.74 | 72,018 |
2023-11-01 | $2.63 | $2.67 | $2.56 | $2.66 | $2.66 | 52,697 |
2023-10-31 | $2.61 | $2.66 | $2.56 | $2.62 | $2.62 | 34,836 |
2023-10-30 | $2.40 | $2.60 | $2.35 | $2.55 | $2.55 | 119,415 |
2023-10-27 | $2.56 | $2.62 | $2.33 | $2.37 | $2.37 | 122,404 |
2023-10-26 | $2.60 | $2.68 | $2.53 | $2.53 | $2.53 | 54,316 |
2023-10-25 | $2.70 | $2.86 | $2.57 | $2.57 | $2.57 | 80,980 |
2023-10-24 | $2.83 | $2.93 | $2.74 | $2.76 | $2.76 | 51,770 |
2023-10-23 | $2.87 | $2.94 | $2.60 | $2.79 | $2.79 | 97,289 |
2023-10-20 | $2.85 | $2.94 | $2.65 | $2.84 | $2.84 | 65,636 |
2023-10-19 | $2.92 | $3.02 | $2.60 | $2.83 | $2.83 | 184,502 |
2023-10-18 | $3.10 | $3.12 | $2.91 | $2.96 | $2.96 | 109,146 |
2023-10-17 | $3.11 | $3.25 | $3.10 | $3.13 | $3.13 | 62,245 |
2023-10-16 | $3.27 | $3.27 | $3.05 | $3.16 | $3.16 | 148,140 |
2023-10-13 | $3.30 | $3.39 | $3.18 | $3.19 | $3.19 | 59,124 |
2023-10-12 | $3.39 | $3.39 | $3.19 | $3.25 | $3.25 | 49,694 |
2023-10-11 | $3.54 | $3.54 | $3.27 | $3.34 | $3.34 | 50,881 |
2023-10-10 | $3.41 | $3.53 | $3.36 | $3.46 | $3.46 | 53,282 |
2023-10-09 | $3.35 | $3.42 | $3.15 | $3.37 | $3.37 | 69,130 |
2023-10-06 | $3.48 | $3.55 | $3.25 | $3.36 | $3.36 | 199,885 |
2023-10-05 | $3.16 | $3.54 | $3.15 | $3.37 | $3.37 | 192,117 |
2023-10-04 | $3.07 | $3.11 | $2.87 | $3.05 | $3.05 | 185,121 |
2023-10-03 | $3.13 | $3.16 | $3.01 | $3.05 | $3.05 | 72,941 |
2023-10-02 | $3.20 | $3.22 | $3.11 | $3.14 | $3.14 | 55,547 |
2023-09-29 | $3.25 | $3.30 | $3.15 | $3.20 | $3.20 | 40,385 |
2023-09-28 | $3.27 | $3.35 | $3.21 | $3.23 | $3.23 | 28,813 |
2023-09-27 | $3.20 | $3.33 | $3.20 | $3.28 | $3.28 | 71,139 |
2023-09-26 | $3.15 | $3.34 | $3.15 | $3.19 | $3.19 | 77,222 |
2023-09-25 | $3.22 | $3.35 | $3.14 | $3.23 | $3.23 | 106,811 |
2023-09-22 | $3.36 | $3.46 | $3.22 | $3.31 | $3.31 | 56,980 |
2023-09-21 | $3.24 | $3.42 | $3.24 | $3.36 | $3.36 | 74,684 |
2023-09-20 | $3.51 | $3.69 | $3.30 | $3.31 | $3.31 | 202,537 |
2023-09-19 | $3.40 | $3.56 | $3.34 | $3.51 | $3.51 | 132,274 |
2023-09-18 | $3.70 | $3.85 | $3.40 | $3.45 | $3.45 | 197,308 |
2023-09-15 | $3.75 | $3.82 | $3.68 | $3.70 | $3.70 | 121,265 |
2023-09-14 | $3.89 | $3.98 | $3.74 | $3.84 | $3.84 | 105,284 |
2023-09-13 | $3.97 | $4.06 | $3.89 | $3.89 | $3.89 | 71,815 |
2023-09-12 | $4.13 | $4.16 | $3.98 | $3.98 | $3.98 | 84,361 |
2023-09-11 | $4.22 | $4.29 | $4.06 | $4.16 | $4.16 | 121,532 |
2023-09-08 | $4.13 | $4.27 | $4.07 | $4.24 | $4.24 | 112,140 |
2023-09-07 | $4.12 | $4.17 | $3.96 | $4.01 | $4.01 | 77,114 |
2023-09-06 | $4.27 | $4.37 | $3.98 | $4.12 | $4.12 | 102,569 |
2023-09-05 | $4.39 | $4.50 | $4.23 | $4.30 | $4.30 | 116,846 |
2023-09-01 | $4.65 | $4.74 | $4.41 | $4.42 | $4.42 | 87,717 |
2023-08-31 | $4.55 | $4.81 | $4.50 | $4.53 | $4.53 | 122,495 |
2023-08-30 | $4.59 | $4.60 | $4.37 | $4.52 | $4.52 | 104,063 |
2023-08-29 | $4.22 | $4.73 | $4.22 | $4.59 | $4.59 | 156,717 |
2023-08-28 | $3.99 | $4.29 | $3.99 | $4.26 | $4.26 | 139,025 |
2023-08-25 | $4.11 | $4.19 | $3.88 | $4.04 | $4.04 | 163,823 |
2023-08-24 | $4.46 | $4.62 | $4.13 | $4.19 | $4.19 | 223,178 |
2023-08-23 | $4.24 | $4.45 | $4.21 | $4.39 | $4.39 | 203,709 |
2023-08-22 | $4.01 | $4.54 | $4.00 | $4.24 | $4.24 | 350,194 |
2023-08-21 | $3.92 | $4.00 | $3.82 | $3.87 | $3.87 | 124,412 |
2023-08-18 | $3.51 | $3.99 | $3.46 | $3.91 | $3.91 | 383,122 |
2023-08-17 | $3.52 | $3.61 | $3.38 | $3.52 | $3.52 | 174,626 |
2023-08-16 | $3.53 | $3.67 | $3.41 | $3.45 | $3.45 | 189,064 |
2023-08-15 | $3.67 | $3.67 | $3.40 | $3.47 | $3.47 | 146,948 |
2023-08-14 | $3.71 | $3.97 | $3.50 | $3.71 | $3.71 | 572,329 |
2023-08-11 | $3.16 | $3.43 | $3.12 | $3.35 | $3.35 | 193,185 |
2023-08-10 | $3.23 | $3.27 | $3.13 | $3.20 | $3.20 | 39,286 |
2023-08-09 | $3.10 | $3.21 | $3.03 | $3.18 | $3.18 | 120,452 |
2023-08-08 | $3.34 | $3.35 | $3.02 | $3.10 | $3.10 | 323,532 |
2023-08-07 | $3.45 | $3.45 | $3.25 | $3.41 | $3.41 | 134,112 |
2023-08-04 | $3.47 | $3.60 | $3.41 | $3.45 | $3.45 | 75,038 |
2023-08-03 | $3.55 | $3.60 | $3.47 | $3.50 | $3.50 | 94,597 |
2023-08-02 | $3.72 | $3.80 | $3.46 | $3.53 | $3.53 | 180,396 |
2023-08-01 | $3.78 | $3.81 | $3.62 | $3.80 | $3.80 | 89,793 |
2023-07-31 | $3.79 | $3.86 | $3.76 | $3.80 | $3.80 | 66,506 |
2023-07-28 | $3.81 | $3.87 | $3.71 | $3.79 | $3.79 | 106,667 |
2023-07-27 | $3.89 | $3.96 | $3.73 | $3.76 | $3.76 | 100,335 |
2023-07-26 | $3.83 | $3.88 | $3.71 | $3.88 | $3.88 | 146,440 |
2023-07-25 | $3.96 | $4.02 | $3.82 | $3.85 | $3.85 | 56,338 |
2023-07-24 | $3.93 | $4.07 | $3.88 | $3.96 | $3.96 | 91,564 |
2023-07-21 | $3.96 | $3.99 | $3.81 | $3.87 | $3.87 | 64,291 |
2023-07-20 | $4.05 | $4.08 | $3.80 | $3.96 | $3.96 | 102,967 |
2023-07-19 | $4.15 | $4.28 | $4.02 | $4.04 | $4.04 | 102,897 |
2023-07-18 | $4.35 | $4.48 | $4.15 | $4.18 | $4.18 | 130,978 |
2023-07-17 | $3.93 | $4.35 | $3.88 | $4.30 | $4.30 | 155,602 |
2023-07-14 | $4.19 | $4.32 | $3.87 | $3.93 | $3.93 | 125,288 |
2023-07-13 | $4.05 | $4.23 | $3.94 | $4.19 | $4.19 | 92,480 |
2023-07-12 | $3.89 | $4.03 | $3.81 | $4.00 | $4.00 | 175,274 |
2023-07-11 | $3.78 | $3.84 | $3.74 | $3.81 | $3.81 | 51,573 |
2023-07-10 | $3.83 | $3.84 | $3.73 | $3.78 | $3.78 | 73,946 |
2023-07-07 | $3.82 | $3.90 | $3.76 | $3.81 | $3.81 | 89,004 |
2023-07-06 | $3.86 | $3.90 | $3.73 | $3.84 | $3.84 | 64,798 |
2023-07-05 | $3.86 | $3.94 | $3.82 | $3.93 | $3.93 | 76,041 |
2023-07-03 | $3.82 | $3.95 | $3.82 | $3.94 | $3.94 | 95,242 |
2023-06-30 | $3.74 | $3.85 | $3.61 | $3.82 | $3.82 | 113,788 |
2023-06-29 | $3.78 | $3.81 | $3.62 | $3.70 | $3.70 | 67,466 |
2023-06-28 | $3.87 | $3.93 | $3.73 | $3.78 | $3.78 | 64,539 |
2023-06-27 | $3.60 | $3.92 | $3.60 | $3.89 | $3.89 | 122,202 |
2023-06-26 | $3.77 | $3.84 | $3.65 | $3.67 | $3.67 | 94,195 |
2023-06-23 | $3.73 | $3.84 | $3.65 | $3.78 | $3.78 | 74,192 |
2023-06-22 | $3.88 | $3.91 | $3.76 | $3.77 | $3.77 | 108,527 |
2023-06-21 | $3.82 | $4.05 | $3.80 | $3.96 | $3.96 | 138,442 |
2023-06-20 | $3.54 | $3.91 | $3.54 | $3.82 | $3.82 | 247,203 |
2023-06-16 | $3.62 | $3.66 | $3.51 | $3.54 | $3.54 | 140,472 |
2023-06-15 | $3.58 | $3.70 | $3.45 | $3.62 | $3.62 | 312,708 |
2023-06-14 | $3.78 | $3.78 | $3.59 | $3.64 | $3.64 | 116,086 |
2023-06-13 | $3.67 | $3.79 | $3.63 | $3.70 | $3.70 | 118,041 |
2023-06-12 | $3.75 | $3.82 | $3.54 | $3.65 | $3.65 | 231,679 |
2023-06-09 | $3.90 | $3.92 | $3.73 | $3.75 | $3.75 | 163,396 |
2023-06-08 | $4.15 | $4.29 | $3.91 | $3.94 | $3.94 | 152,945 |
2023-06-07 | $4.11 | $4.20 | $4.03 | $4.15 | $4.15 | 146,727 |
2023-06-06 | $3.94 | $4.13 | $3.87 | $4.03 | $4.03 | 131,488 |
2023-06-05 | $3.96 | $4.14 | $3.86 | $3.98 | $3.98 | 137,064 |
2023-06-02 | $3.91 | $4.01 | $3.78 | $4.00 | $4.00 | 159,460 |
2023-06-01 | $3.71 | $3.96 | $3.71 | $3.85 | $3.85 | 155,841 |
2023-05-31 | $4.00 | $4.00 | $3.66 | $3.75 | $3.75 | 157,709 |
2023-05-30 | $4.22 | $4.22 | $3.94 | $4.00 | $4.00 | 120,447 |
2023-05-26 | $4.11 | $4.15 | $3.97 | $4.02 | $4.02 | 94,969 |
2023-05-25 | $4.21 | $4.22 | $3.97 | $4.11 | $4.11 | 161,062 |
2023-05-24 | $4.20 | $4.22 | $4.10 | $4.18 | $4.18 | 72,681 |
2023-05-23 | $4.30 | $4.41 | $4.24 | $4.24 | $4.24 | 106,326 |
2023-05-22 | $4.17 | $4.43 | $4.16 | $4.31 | $4.31 | 222,345 |
2023-05-19 | $4.50 | $4.52 | $4.11 | $4.15 | $4.15 | 185,861 |
2023-05-18 | $4.57 | $4.69 | $4.37 | $4.47 | $4.47 | 119,942 |
2023-05-17 | $4.53 | $4.70 | $4.40 | $4.54 | $4.54 | 96,766 |
2023-05-16 | $4.78 | $4.84 | $4.39 | $4.51 | $4.51 | 251,161 |
2023-05-15 | $5.05 | $5.05 | $4.76 | $4.83 | $4.83 | 158,374 |
2023-05-12 | $4.38 | $4.94 | $4.33 | $4.94 | $4.94 | 224,295 |
2023-05-11 | $4.79 | $5.23 | $4.26 | $4.36 | $4.36 | 449,512 |
2023-05-10 | $4.82 | $4.93 | $4.70 | $4.70 | $4.70 | 99,280 |
2023-05-09 | $4.69 | $4.90 | $4.69 | $4.77 | $4.77 | 61,666 |
2023-05-08 | $4.88 | $4.95 | $4.63 | $4.82 | $4.82 | 130,962 |
2023-05-05 | $4.64 | $4.88 | $4.61 | $4.84 | $4.84 | 70,827 |
2023-05-04 | $4.55 | $4.64 | $4.38 | $4.59 | $4.59 | 112,719 |
2023-05-03 | $4.70 | $4.89 | $4.53 | $4.55 | $4.55 | 113,970 |
2023-05-02 | $4.91 | $4.91 | $4.51 | $4.73 | $4.73 | 145,159 |
2023-05-01 | $5.00 | $5.00 | $4.81 | $4.96 | $4.96 | 153,931 |
2023-04-28 | $4.63 | $4.98 | $4.63 | $4.96 | $4.96 | 88,640 |
2023-04-27 | $4.88 | $4.92 | $4.55 | $4.72 | $4.72 | 114,583 |
2023-04-26 | $5.08 | $5.08 | $4.80 | $4.85 | $4.85 | 178,791 |
2023-04-25 | $4.90 | $5.12 | $4.76 | $4.97 | $4.97 | 174,862 |
2023-04-24 | $5.19 | $5.23 | $4.75 | $4.84 | $4.84 | 224,941 |
2023-04-21 | $5.20 | $5.64 | $5.05 | $5.20 | $5.20 | 774,537 |
2023-04-20 | $4.71 | $4.71 | $4.42 | $4.62 | $4.62 | 218,579 |
2023-04-19 | $4.95 | $4.95 | $4.52 | $4.62 | $4.62 | 207,186 |
2023-04-18 | $5.00 | $5.33 | $4.84 | $4.93 | $4.93 | 504,606 |
2023-04-17 | $4.25 | $5.07 | $4.25 | $4.58 | $4.58 | 849,545 |
2023-04-14 | $3.71 | $3.97 | $3.67 | $3.93 | $3.93 | 134,398 |
2023-04-13 | $3.63 | $3.71 | $3.59 | $3.65 | $3.65 | 81,939 |
2023-04-12 | $3.72 | $3.82 | $3.55 | $3.63 | $3.63 | 63,080 |
2023-04-11 | $3.58 | $3.67 | $3.46 | $3.66 | $3.66 | 142,970 |
2023-04-10 | $3.35 | $3.55 | $3.26 | $3.52 | $3.52 | 59,662 |
2023-04-06 | $3.34 | $3.39 | $3.32 | $3.35 | $3.35 | 95,716 |
2023-04-05 | $3.52 | $3.52 | $3.38 | $3.38 | $3.38 | 85,465 |
2023-04-04 | $3.75 | $3.75 | $3.42 | $3.53 | $3.53 | 73,986 |
2023-04-03 | $3.79 | $3.91 | $3.64 | $3.75 | $3.75 | 57,578 |
2023-03-31 | $3.74 | $3.89 | $3.72 | $3.84 | $3.84 | 70,031 |
2023-03-30 | $3.58 | $3.76 | $3.54 | $3.70 | $3.70 | 119,258 |
2023-03-29 | $3.43 | $3.57 | $3.39 | $3.51 | $3.51 | 56,596 |
2023-03-28 | $3.34 | $3.54 | $3.34 | $3.40 | $3.40 | 63,772 |
2023-03-27 | $3.53 | $3.53 | $3.32 | $3.36 | $3.36 | 56,598 |
2023-03-24 | $3.50 | $3.50 | $3.34 | $3.45 | $3.45 | 66,841 |
2023-03-23 | $3.45 | $3.60 | $3.42 | $3.49 | $3.49 | 95,976 |
2023-03-22 | $3.36 | $3.49 | $3.31 | $3.43 | $3.43 | 104,725 |
2023-03-21 | $3.20 | $3.41 | $3.19 | $3.37 | $3.37 | 135,076 |
2023-03-20 | $3.36 | $3.39 | $3.15 | $3.17 | $3.17 | 107,448 |
2023-03-17 | $3.45 | $3.47 | $3.21 | $3.36 | $3.36 | 169,062 |
2023-03-16 | $3.38 | $3.61 | $3.30 | $3.50 | $3.50 | 125,572 |
2023-03-15 | $3.59 | $3.63 | $3.33 | $3.45 | $3.45 | 173,720 |
2023-03-14 | $3.67 | $3.96 | $3.63 | $3.72 | $3.72 | 233,545 |
2023-03-13 | $3.48 | $3.83 | $3.30 | $3.67 | $3.67 | 264,478 |
2023-03-10 | $3.66 | $3.97 | $3.50 | $3.60 | $3.60 | 575,272 |
2023-03-09 | $4.85 | $5.10 | $3.60 | $3.69 | $3.69 | 975,871 |
2023-03-08 | $4.49 | $4.59 | $4.28 | $4.57 | $4.57 | 166,417 |
2023-03-07 | $4.55 | $4.82 | $4.51 | $4.53 | $4.53 | 140,899 |
2023-03-06 | $4.88 | $4.88 | $4.53 | $4.65 | $4.65 | 186,936 |
2023-03-03 | $4.25 | $4.96 | $4.25 | $4.83 | $4.83 | 239,121 |
2023-03-02 | $4.33 | $4.54 | $4.22 | $4.38 | $4.38 | 184,786 |
2023-03-01 | $4.56 | $4.68 | $4.45 | $4.52 | $4.52 | 152,410 |
2023-02-28 | $4.46 | $4.58 | $4.40 | $4.52 | $4.52 | 83,660 |
2023-02-27 | $4.48 | $4.48 | $4.25 | $4.42 | $4.42 | 119,277 |
2023-02-24 | $4.70 | $4.70 | $4.37 | $4.44 | $4.44 | 188,586 |
2023-02-23 | $4.40 | $4.64 | $4.32 | $4.64 | $4.64 | 155,240 |
2023-02-22 | $4.38 | $4.44 | $4.29 | $4.34 | $4.34 | 86,905 |
2023-02-21 | $4.33 | $4.50 | $4.22 | $4.33 | $4.33 | 192,186 |
2023-02-17 | $4.39 | $4.56 | $4.33 | $4.43 | $4.43 | 80,613 |
2023-02-16 | $4.56 | $4.70 | $4.39 | $4.42 | $4.42 | 88,833 |
2023-02-15 | $4.62 | $4.76 | $4.58 | $4.66 | $4.66 | 86,266 |
2023-02-14 | $4.31 | $4.60 | $4.21 | $4.56 | $4.56 | 192,575 |
2023-02-13 | $4.54 | $4.54 | $4.20 | $4.33 | $4.33 | 185,578 |
2023-02-10 | $4.52 | $4.63 | $4.44 | $4.48 | $4.48 | 190,636 |
2023-02-09 | $4.51 | $4.77 | $4.38 | $4.53 | $4.53 | 333,884 |
2023-02-08 | $5.42 | $5.46 | $4.34 | $4.52 | $4.52 | 702,461 |
2023-02-07 | $5.13 | $5.44 | $5.04 | $5.33 | $5.33 | 241,884 |
2023-02-06 | $5.22 | $5.33 | $5.13 | $5.26 | $5.26 | 154,393 |
2023-02-03 | $5.59 | $5.63 | $5.21 | $5.23 | $5.23 | 369,265 |
2023-02-02 | $5.58 | $6.06 | $5.52 | $5.68 | $5.68 | 1,130,326 |
2023-02-01 | $5.40 | $5.62 | $5.26 | $5.50 | $5.50 | 273,873 |
2023-01-31 | $5.30 | $5.70 | $5.19 | $5.40 | $5.40 | 346,304 |
2023-01-30 | $5.25 | $5.47 | $5.14 | $5.30 | $5.30 | 280,459 |
2023-01-27 | $5.22 | $5.53 | $5.02 | $5.32 | $5.32 | 415,286 |
2023-01-26 | $5.40 | $5.69 | $5.02 | $5.24 | $5.24 | 688,880 |
2023-01-25 | $5.72 | $5.79 | $5.33 | $5.36 | $5.36 | 503,736 |
2023-01-24 | $5.88 | $6.10 | $5.61 | $5.88 | $5.88 | 558,560 |
2023-01-23 | $5.49 | $5.95 | $5.40 | $5.92 | $5.92 | 775,548 |
2023-01-20 | $5.53 | $6.05 | $5.34 | $5.41 | $5.41 | 724,880 |
2023-01-19 | $5.74 | $5.91 | $5.26 | $5.64 | $5.64 | 1,154,714 |
2023-01-18 | $5.22 | $6.00 | $5.22 | $5.85 | $5.85 | 1,697,146 |
2023-01-17 | $5.73 | $5.89 | $5.11 | $5.38 | $5.38 | 2,044,498 |
2023-01-13 | $4.30 | $5.65 | $4.30 | $5.60 | $5.60 | 6,004,266 |
2023-01-12 | $4.14 | $4.75 | $4.11 | $4.41 | $4.41 | 4,666,780 |
2023-01-11 | $3.61 | $5.00 | $3.59 | $4.45 | $4.45 | 66,217,378 |
2023-01-10 | $2.29 | $2.29 | $2.17 | $2.26 | $2.26 | 606,771 |
2023-01-09 | $1.99 | $2.27 | $1.93 | $2.26 | $2.26 | 206,299 |
2023-01-06 | $1.86 | $1.96 | $1.86 | $1.92 | $1.92 | 85,985 |
2023-01-05 | $1.88 | $1.89 | $1.85 | $1.85 | $1.85 | 61,293 |
2023-01-04 | $1.77 | $1.88 | $1.77 | $1.88 | $1.88 | 45,300 |
2023-01-03 | $1.77 | $1.81 | $1.77 | $1.77 | $1.77 | 19,110 |
2022-12-30 | $1.78 | $1.82 | $1.78 | $1.79 | $1.79 | 41,614 |
2022-12-29 | $1.74 | $1.82 | $1.74 | $1.81 | $1.81 | 25,837 |
2022-12-28 | $1.66 | $1.75 | $1.66 | $1.73 | $1.73 | 98,992 |
2022-12-27 | $1.75 | $1.75 | $1.67 | $1.69 | $1.69 | 55,911 |
2022-12-23 | $1.76 | $1.78 | $1.71 | $1.75 | $1.75 | 28,347 |
2022-12-22 | $1.75 | $1.75 | $1.72 | $1.72 | $1.72 | 52,210 |
2022-12-21 | $1.75 | $1.80 | $1.73 | $1.75 | $1.75 | 62,464 |
2022-12-20 | $1.74 | $1.78 | $1.73 | $1.75 | $1.75 | 55,699 |
2022-12-19 | $1.81 | $1.85 | $1.73 | $1.75 | $1.75 | 72,786 |
2022-12-16 | $1.84 | $1.86 | $1.79 | $1.85 | $1.85 | 48,546 |
2022-12-15 | $1.90 | $1.91 | $1.81 | $1.86 | $1.86 | 55,810 |
2022-12-14 | $1.81 | $1.93 | $1.80 | $1.90 | $1.90 | 63,619 |
2022-12-13 | $1.78 | $1.81 | $1.75 | $1.79 | $1.79 | 65,248 |
2022-12-12 | $1.75 | $1.76 | $1.71 | $1.75 | $1.75 | 41,650 |
2022-12-09 | $1.73 | $1.75 | $1.72 | $1.73 | $1.73 | 23,534 |
2022-12-08 | $1.72 | $1.75 | $1.71 | $1.73 | $1.73 | 37,537 |
2022-12-07 | $1.72 | $1.75 | $1.71 | $1.72 | $1.72 | 66,560 |
2022-12-06 | $1.73 | $1.74 | $1.70 | $1.73 | $1.73 | 62,180 |
2022-12-05 | $1.80 | $1.80 | $1.73 | $1.75 | $1.75 | 52,036 |
2022-12-02 | $1.73 | $1.81 | $1.69 | $1.79 | $1.79 | 67,370 |
2022-12-01 | $1.71 | $1.74 | $1.70 | $1.73 | $1.73 | 30,335 |
2022-11-30 | $1.62 | $1.74 | $1.62 | $1.74 | $1.74 | 46,085 |
2022-11-29 | $1.65 | $1.74 | $1.64 | $1.64 | $1.64 | 40,628 |
2022-11-28 | $1.71 | $1.75 | $1.64 | $1.67 | $1.67 | 72,035 |
2022-11-25 | $1.72 | $1.73 | $1.68 | $1.73 | $1.73 | 13,564 |
2022-11-23 | $1.61 | $1.74 | $1.61 | $1.70 | $1.70 | 89,133 |
2022-11-22 | $1.73 | $1.73 | $1.61 | $1.61 | $1.61 | 25,274 |
2022-11-21 | $1.67 | $1.72 | $1.65 | $1.69 | $1.69 | 65,349 |
2022-11-18 | $1.71 | $1.75 | $1.70 | $1.72 | $1.72 | 45,912 |
2022-11-17 | $1.71 | $1.73 | $1.68 | $1.71 | $1.71 | 54,102 |
2022-11-16 | $1.82 | $1.84 | $1.67 | $1.76 | $1.76 | 111,781 |
2022-11-15 | $1.76 | $1.91 | $1.76 | $1.83 | $1.83 | 233,290 |
2022-11-14 | $1.75 | $1.78 | $1.69 | $1.74 | $1.74 | 107,437 |
2022-11-11 | $1.69 | $1.75 | $1.63 | $1.74 | $1.74 | 221,158 |
2022-11-10 | $1.68 | $1.69 | $1.60 | $1.67 | $1.67 | 476,531 |
2022-11-09 | $1.57 | $1.65 | $1.56 | $1.59 | $1.59 | 94,230 |
2022-11-08 | $1.61 | $1.68 | $1.54 | $1.57 | $1.57 | 170,583 |
2022-11-07 | $1.70 | $1.70 | $1.58 | $1.59 | $1.59 | 79,959 |
2022-11-04 | $1.67 | $1.67 | $1.60 | $1.64 | $1.64 | 80,810 |
2022-11-03 | $1.68 | $1.69 | $1.60 | $1.60 | $1.60 | 73,318 |
2022-11-02 | $1.76 | $1.78 | $1.64 | $1.64 | $1.64 | 109,551 |
2022-11-01 | $1.84 | $1.84 | $1.77 | $1.79 | $1.79 | 32,293 |
2022-10-31 | $1.78 | $1.83 | $1.75 | $1.76 | $1.76 | 59,443 |
2022-10-28 | $1.73 | $1.80 | $1.70 | $1.75 | $1.75 | 100,073 |
2022-10-27 | $1.84 | $1.86 | $1.73 | $1.75 | $1.75 | 102,318 |
2022-10-26 | $1.95 | $1.96 | $1.80 | $1.80 | $1.80 | 193,558 |
2022-10-25 | $1.88 | $1.96 | $1.86 | $1.92 | $1.92 | 115,207 |
2022-10-24 | $2.06 | $2.06 | $1.84 | $1.86 | $1.86 | 183,138 |
2022-10-21 | $2.04 | $2.10 | $2.01 | $2.06 | $2.06 | 47,045 |
2022-10-20 | $2.10 | $2.18 | $2.01 | $2.07 | $2.07 | 49,518 |
2022-10-19 | $2.08 | $2.17 | $2.08 | $2.11 | $2.11 | 21,893 |
2022-10-18 | $2.13 | $2.20 | $2.10 | $2.13 | $2.13 | 105,273 |
2022-10-17 | $2.24 | $2.29 | $2.08 | $2.09 | $2.09 | 51,875 |
2022-10-14 | $2.19 | $2.27 | $2.16 | $2.17 | $2.17 | 62,684 |
2022-10-13 | $2.32 | $2.32 | $2.18 | $2.18 | $2.18 | 82,456 |
2022-10-12 | $2.39 | $2.40 | $2.28 | $2.32 | $2.32 | 53,224 |
2022-10-11 | $2.41 | $2.56 | $2.38 | $2.40 | $2.40 | 46,237 |
2022-10-10 | $2.47 | $2.49 | $2.34 | $2.44 | $2.44 | 37,094 |
2022-10-07 | $2.56 | $2.65 | $2.42 | $2.45 | $2.45 | 112,434 |
2022-10-06 | $2.58 | $2.72 | $2.57 | $2.62 | $2.62 | 32,711 |
2022-10-05 | $2.88 | $2.90 | $2.59 | $2.60 | $2.60 | 149,778 |
2022-10-04 | $2.86 | $2.94 | $2.80 | $2.82 | $2.82 | 65,411 |
2022-10-03 | $2.93 | $3.00 | $2.65 | $2.83 | $2.83 | 207,541 |
2022-09-30 | $3.00 | $3.19 | $3.00 | $3.02 | $3.02 | 39,132 |
2022-09-29 | $3.24 | $3.24 | $3.00 | $3.00 | $3.00 | 43,311 |
2022-09-28 | $3.06 | $3.31 | $3.04 | $3.27 | $3.27 | 86,114 |
2022-09-27 | $2.98 | $3.17 | $2.93 | $3.14 | $3.14 | 95,514 |
2022-09-26 | $3.03 | $3.13 | $2.75 | $2.88 | $2.88 | 102,153 |
2022-09-23 | $3.22 | $3.33 | $3.01 | $3.03 | $3.03 | 161,953 |
2022-09-22 | $3.58 | $3.58 | $3.20 | $3.37 | $3.37 | 153,549 |
2022-09-21 | $3.77 | $3.78 | $3.45 | $3.59 | $3.59 | 262,683 |
2022-09-20 | $3.30 | $3.80 | $3.30 | $3.55 | $3.55 | 463,379 |
2022-09-19 | $3.15 | $3.63 | $3.08 | $3.36 | $3.36 | 1,322,203 |
2022-09-16 | $2.92 | $3.00 | $2.86 | $2.96 | $2.96 | 126,375 |
2022-09-15 | $2.93 | $3.09 | $2.91 | $3.00 | $3.00 | 59,310 |
2022-09-14 | $2.82 | $3.05 | $2.76 | $2.98 | $2.98 | 183,433 |
2022-09-13 | $2.94 | $3.04 | $2.78 | $2.84 | $2.84 | 118,376 |
2022-09-12 | $3.20 | $3.22 | $3.03 | $3.13 | $3.13 | 72,395 |
2022-09-09 | $3.13 | $3.21 | $3.11 | $3.18 | $3.18 | 57,958 |
2022-09-08 | $2.98 | $3.08 | $2.92 | $3.06 | $3.06 | 62,874 |
2022-09-07 | $2.85 | $3.02 | $2.82 | $2.98 | $2.98 | 86,982 |
2022-09-06 | $2.99 | $3.00 | $2.90 | $2.94 | $2.94 | 37,389 |
2022-09-02 | $3.04 | $3.20 | $2.91 | $2.99 | $2.99 | 125,932 |
2022-09-01 | $2.93 | $3.00 | $2.81 | $2.95 | $2.95 | 140,510 |
2022-08-31 | $3.03 | $3.13 | $2.92 | $3.02 | $3.02 | 83,887 |
2022-08-30 | $3.14 | $3.18 | $2.94 | $3.01 | $3.01 | 88,893 |
2022-08-29 | $3.06 | $3.19 | $2.91 | $3.12 | $3.12 | 117,270 |
2022-08-26 | $3.38 | $3.38 | $3.11 | $3.19 | $3.19 | 175,311 |
2022-08-25 | $3.44 | $3.49 | $3.35 | $3.40 | $3.40 | 131,039 |
2022-08-24 | $3.44 | $3.55 | $3.38 | $3.40 | $3.40 | 181,431 |
2022-08-23 | $3.02 | $3.49 | $3.02 | $3.44 | $3.44 | 404,688 |
2022-08-22 | $3.05 | $3.07 | $3.01 | $3.02 | $3.02 | 100,306 |
2022-08-19 | $3.00 | $3.20 | $2.81 | $3.16 | $3.16 | 149,419 |
2022-08-18 | $2.83 | $3.13 | $2.75 | $3.13 | $3.13 | 192,351 |
2022-08-17 | $3.22 | $3.29 | $2.86 | $2.89 | $2.89 | 305,013 |
2022-08-16 | $3.24 | $3.28 | $3.20 | $3.27 | $3.27 | 285,532 |
2022-08-15 | $3.07 | $3.22 | $3.02 | $3.19 | $3.19 | 276,933 |
2022-08-12 | $2.83 | $3.12 | $2.80 | $3.03 | $3.03 | 382,715 |
2022-08-11 | $2.53 | $2.87 | $2.48 | $2.83 | $2.83 | 223,912 |
2022-08-10 | $2.50 | $2.60 | $2.47 | $2.49 | $2.49 | 168,652 |
2022-08-09 | $2.55 | $2.55 | $2.25 | $2.46 | $2.46 | 261,666 |
2022-08-08 | $2.49 | $2.60 | $2.41 | $2.54 | $2.54 | 528,515 |
2022-08-05 | $2.23 | $2.50 | $2.20 | $2.31 | $2.31 | 388,916 |
2022-08-04 | $2.11 | $2.18 | $2.10 | $2.15 | $2.15 | 52,750 |
2022-08-03 | $2.08 | $2.19 | $2.08 | $2.13 | $2.13 | 62,666 |
2022-08-02 | $1.91 | $2.19 | $1.89 | $2.17 | $2.17 | 144,756 |
2022-08-01 | $2.18 | $2.18 | $1.90 | $1.94 | $1.94 | 136,947 |
2022-07-29 | $1.93 | $2.19 | $1.89 | $2.12 | $2.12 | 450,825 |
2022-07-28 | $1.73 | $1.95 | $1.71 | $1.90 | $1.90 | 490,041 |
2022-07-27 | $1.60 | $1.60 | $1.51 | $1.57 | $1.57 | 37,901 |
2022-07-26 | $1.50 | $1.57 | $1.50 | $1.56 | $1.56 | 79,117 |
2022-07-25 | $1.59 | $1.65 | $1.47 | $1.47 | $1.47 | 190,641 |
2022-07-22 | $1.67 | $1.75 | $1.59 | $1.64 | $1.64 | 63,716 |
2022-07-21 | $1.73 | $1.79 | $1.66 | $1.73 | $1.73 | 119,921 |
2022-07-20 | $1.55 | $1.81 | $1.55 | $1.75 | $1.75 | 1,124,242 |
2022-07-19 | $1.52 | $1.55 | $1.50 | $1.53 | $1.53 | 34,207 |
2022-07-18 | $1.52 | $1.57 | $1.50 | $1.52 | $1.52 | 98,289 |
2022-07-15 | $1.60 | $1.60 | $1.50 | $1.52 | $1.52 | 115,032 |
2022-07-14 | $1.56 | $1.61 | $1.55 | $1.58 | $1.58 | 48,111 |
2022-07-13 | $1.56 | $1.61 | $1.53 | $1.60 | $1.60 | 32,839 |
2022-07-12 | $1.62 | $1.65 | $1.56 | $1.59 | $1.59 | 23,145 |
2022-07-11 | $1.60 | $1.64 | $1.55 | $1.61 | $1.61 | 31,062 |
2022-07-08 | $1.60 | $1.65 | $1.59 | $1.62 | $1.62 | 29,002 |
2022-07-07 | $1.52 | $1.63 | $1.51 | $1.61 | $1.61 | 39,450 |
2022-07-06 | $1.56 | $1.56 | $1.50 | $1.51 | $1.51 | 55,054 |
2022-07-05 | $1.63 | $1.65 | $1.55 | $1.55 | $1.55 | 78,952 |
2022-07-01 | $1.63 | $1.67 | $1.58 | $1.62 | $1.62 | 19,085 |
2022-06-30 | $1.64 | $1.66 | $1.62 | $1.64 | $1.64 | 17,144 |
2022-06-29 | $1.70 | $1.70 | $1.66 | $1.66 | $1.66 | 43,012 |
2022-06-28 | $1.60 | $1.71 | $1.58 | $1.70 | $1.70 | 119,382 |
2022-06-27 | $1.67 | $1.67 | $1.56 | $1.57 | $1.57 | 107,932 |
2022-06-24 | $1.72 | $1.72 | $1.58 | $1.65 | $1.65 | 135,403 |
2022-06-23 | $1.68 | $1.94 | $1.59 | $1.66 | $1.66 | 793,870 |
2022-06-22 | $1.58 | $1.68 | $1.58 | $1.61 | $1.61 | 63,577 |
2022-06-21 | $1.74 | $1.76 | $1.57 | $1.60 | $1.60 | 171,609 |
2022-06-17 | $1.71 | $1.77 | $1.71 | $1.71 | $1.71 | 69,436 |
2022-06-16 | $1.65 | $1.74 | $1.63 | $1.71 | $1.71 | 66,681 |
2022-06-15 | $1.70 | $1.77 | $1.67 | $1.75 | $1.75 | 30,462 |
2022-06-14 | $1.69 | $1.76 | $1.67 | $1.72 | $1.72 | 61,217 |
2022-06-13 | $1.84 | $1.84 | $1.65 | $1.65 | $1.65 | 165,994 |
2022-06-10 | $1.94 | $2.03 | $1.90 | $1.91 | $1.91 | 66,880 |
2022-06-09 | $1.96 | $2.11 | $1.96 | $2.03 | $2.03 | 72,317 |
2022-06-08 | $1.97 | $2.00 | $1.90 | $2.00 | $2.00 | 75,919 |
2022-06-07 | $1.82 | $1.96 | $1.80 | $1.95 | $1.95 | 75,123 |
2022-06-06 | $1.89 | $1.90 | $1.82 | $1.89 | $1.89 | 66,415 |
2022-06-03 | $1.75 | $1.87 | $1.71 | $1.82 | $1.82 | 85,238 |
2022-06-02 | $1.70 | $1.83 | $1.69 | $1.79 | $1.79 | 73,471 |
2022-06-01 | $1.77 | $1.81 | $1.70 | $1.70 | $1.70 | 67,749 |
2022-05-31 | $1.77 | $1.83 | $1.72 | $1.79 | $1.79 | 89,080 |
2022-05-27 | $1.68 | $1.79 | $1.68 | $1.74 | $1.74 | 91,380 |
2022-05-26 | $1.70 | $1.80 | $1.68 | $1.70 | $1.70 | 116,603 |
2022-05-25 | $1.54 | $1.72 | $1.53 | $1.70 | $1.70 | 84,978 |
2022-05-24 | $1.54 | $1.59 | $1.51 | $1.56 | $1.56 | 45,830 |
2022-05-23 | $1.61 | $1.63 | $1.55 | $1.58 | $1.58 | 47,158 |
2022-05-20 | $1.65 | $1.66 | $1.53 | $1.58 | $1.58 | 75,325 |
2022-05-19 | $1.57 | $1.69 | $1.57 | $1.65 | $1.65 | 57,351 |
2022-05-18 | $1.60 | $1.66 | $1.52 | $1.60 | $1.60 | 65,859 |
2022-05-17 | $1.59 | $1.63 | $1.53 | $1.60 | $1.60 | 77,134 |
2022-05-16 | $1.57 | $1.64 | $1.50 | $1.54 | $1.54 | 57,919 |
2022-05-13 | $1.62 | $1.64 | $1.55 | $1.59 | $1.59 | 114,254 |
2022-05-12 | $1.55 | $1.65 | $1.46 | $1.57 | $1.57 | 187,336 |
2022-05-11 | $1.65 | $1.72 | $1.51 | $1.52 | $1.52 | 114,338 |
2022-05-10 | $1.79 | $1.79 | $1.66 | $1.68 | $1.68 | 64,714 |
2022-05-09 | $1.80 | $1.83 | $1.67 | $1.70 | $1.70 | 120,788 |
2022-05-06 | $1.72 | $1.86 | $1.72 | $1.86 | $1.86 | 68,145 |
2022-05-05 | $1.94 | $1.96 | $1.75 | $1.78 | $1.78 | 95,133 |
2022-05-04 | $1.88 | $1.97 | $1.85 | $1.97 | $1.97 | 72,430 |
2022-05-03 | $1.83 | $1.93 | $1.80 | $1.90 | $1.90 | 58,214 |
2022-05-02 | $1.80 | $1.85 | $1.74 | $1.83 | $1.83 | 37,687 |
2022-04-29 | $1.79 | $1.87 | $1.79 | $1.81 | $1.81 | 40,968 |
2022-04-28 | $1.70 | $1.84 | $1.65 | $1.79 | $1.79 | 76,753 |
2022-04-27 | $1.70 | $1.73 | $1.66 | $1.69 | $1.69 | 53,956 |
2022-04-26 | $1.75 | $1.77 | $1.65 | $1.67 | $1.67 | 58,800 |
2022-04-25 | $1.77 | $1.80 | $1.73 | $1.77 | $1.77 | 65,453 |
2022-04-22 | $1.78 | $1.85 | $1.77 | $1.83 | $1.83 | 60,252 |
2022-04-21 | $1.91 | $1.93 | $1.75 | $1.81 | $1.81 | 183,914 |
2022-04-20 | $1.94 | $2.02 | $1.86 | $1.91 | $1.91 | 133,284 |
2022-04-19 | $1.98 | $2.03 | $1.93 | $2.00 | $2.00 | 44,685 |
2022-04-18 | $1.99 | $2.05 | $1.93 | $1.94 | $1.94 | 94,459 |
2022-04-14 | $2.09 | $2.13 | $2.00 | $2.03 | $2.03 | 99,756 |
2022-04-13 | $1.96 | $2.10 | $1.93 | $2.07 | $2.07 | 69,895 |
2022-04-12 | $2.07 | $2.10 | $1.93 | $1.96 | $1.96 | 90,812 |
2022-04-11 | $1.92 | $2.36 | $1.90 | $2.09 | $2.09 | 275,091 |
2022-04-08 | $2.02 | $2.04 | $1.93 | $1.96 | $1.96 | 61,695 |
2022-04-07 | $2.00 | $2.07 | $1.96 | $2.03 | $2.03 | 63,688 |
2022-04-06 | $2.10 | $2.11 | $1.93 | $2.00 | $2.00 | 179,005 |
2022-04-05 | $2.19 | $2.24 | $2.11 | $2.12 | $2.12 | 88,680 |
2022-04-04 | $2.12 | $2.24 | $2.10 | $2.17 | $2.17 | 201,948 |
2022-04-01 | $2.21 | $2.21 | $2.11 | $2.11 | $2.11 | 41,059 |
2022-03-31 | $2.31 | $2.34 | $2.17 | $2.17 | $2.17 | 123,346 |
2022-03-30 | $2.34 | $2.40 | $2.27 | $2.30 | $2.30 | 74,541 |
2022-03-29 | $2.22 | $2.43 | $2.21 | $2.36 | $2.36 | 105,670 |
2022-03-28 | $2.32 | $2.35 | $2.22 | $2.27 | $2.27 | 104,846 |
2022-03-25 | $2.20 | $2.40 | $2.15 | $2.29 | $2.29 | 246,874 |
2022-03-24 | $2.16 | $2.24 | $2.15 | $2.22 | $2.22 | 56,123 |
2022-03-23 | $2.18 | $2.26 | $2.13 | $2.14 | $2.14 | 89,441 |
2022-03-22 | $2.17 | $2.27 | $2.16 | $2.21 | $2.21 | 98,686 |
2022-03-21 | $2.21 | $2.25 | $2.08 | $2.15 | $2.15 | 95,939 |
2022-03-18 | $2.07 | $2.25 | $2.07 | $2.25 | $2.25 | 132,416 |
2022-03-17 | $2.06 | $2.14 | $2.03 | $2.10 | $2.10 | 71,196 |
2022-03-16 | $2.04 | $2.12 | $2.02 | $2.08 | $2.08 | 92,756 |
2022-03-15 | $1.93 | $2.04 | $1.90 | $2.02 | $2.02 | 154,513 |
2022-03-14 | $2.10 | $2.12 | $1.88 | $1.91 | $1.91 | 184,269 |
2022-03-11 | $2.28 | $2.28 | $2.07 | $2.08 | $2.08 | 121,958 |
2022-03-10 | $2.26 | $2.27 | $2.13 | $2.25 | $2.25 | 216,332 |
2022-03-09 | $2.37 | $2.46 | $2.25 | $2.33 | $2.33 | 305,606 |
2022-03-08 | $2.03 | $2.55 | $2.03 | $2.32 | $2.32 | 1,788,937 |
2022-03-07 | $1.88 | $2.08 | $1.88 | $2.02 | $2.02 | 832,373 |
2022-03-04 | $1.97 | $2.00 | $1.85 | $1.87 | $1.87 | 178,909 |
2022-03-03 | $2.18 | $2.19 | $2.00 | $2.02 | $2.02 | 155,192 |
2022-03-02 | $2.10 | $2.25 | $2.00 | $2.22 | $2.22 | 305,786 |
2022-03-01 | $2.25 | $2.50 | $2.22 | $2.27 | $2.27 | 656,000 |
2022-02-28 | $2.01 | $2.24 | $1.97 | $2.17 | $2.17 | 406,294 |
2022-02-25 | $1.88 | $2.05 | $1.83 | $2.02 | $2.02 | 220,601 |
2022-02-24 | $1.60 | $1.89 | $1.54 | $1.89 | $1.89 | 468,037 |
2022-02-23 | $1.76 | $1.82 | $1.72 | $1.74 | $1.74 | 166,483 |
2022-02-22 | $1.86 | $1.89 | $1.75 | $1.76 | $1.76 | 150,153 |
2022-02-18 | $1.86 | $1.89 | $1.79 | $1.84 | $1.84 | 100,580 |
2022-02-17 | $1.90 | $1.93 | $1.85 | $1.88 | $1.88 | 77,154 |
2022-02-16 | $1.91 | $1.95 | $1.85 | $1.94 | $1.94 | 67,787 |
2022-02-15 | $1.79 | $1.92 | $1.78 | $1.92 | $1.92 | 165,500 |
2022-02-14 | $1.73 | $1.81 | $1.73 | $1.73 | $1.73 | 89,794 |
2022-02-11 | $1.86 | $1.88 | $1.72 | $1.74 | $1.74 | 209,831 |
2022-02-10 | $1.86 | $1.97 | $1.78 | $1.85 | $1.85 | 313,363 |
2022-02-09 | $1.91 | $1.99 | $1.82 | $1.94 | $1.94 | 678,785 |
2022-02-08 | $1.79 | $1.97 | $1.70 | $1.85 | $1.85 | 3,894,328 |
2022-02-07 | $1.69 | $1.74 | $1.66 | $1.71 | $1.71 | 119,461 |
2022-02-04 | $1.66 | $1.71 | $1.62 | $1.67 | $1.67 | 134,255 |
2022-02-03 | $1.70 | $1.74 | $1.66 | $1.68 | $1.68 | 84,028 |
2022-02-02 | $1.89 | $1.89 | $1.68 | $1.71 | $1.71 | 238,079 |
2022-02-01 | $1.82 | $1.89 | $1.74 | $1.85 | $1.85 | 208,111 |
2022-01-31 | $1.65 | $1.80 | $1.63 | $1.77 | $1.77 | 503,690 |
2022-01-28 | $1.58 | $1.64 | $1.52 | $1.64 | $1.64 | 108,740 |
2022-01-27 | $1.71 | $1.71 | $1.55 | $1.58 | $1.58 | 138,293 |
2022-01-26 | $1.71 | $1.79 | $1.65 | $1.68 | $1.68 | 88,876 |
2022-01-25 | $1.61 | $1.71 | $1.58 | $1.68 | $1.68 | 176,421 |
2022-01-24 | $1.67 | $1.70 | $1.55 | $1.67 | $1.67 | 353,861 |
2022-01-21 | $1.80 | $1.84 | $1.70 | $1.71 | $1.71 | 200,607 |
2022-01-20 | $1.85 | $1.94 | $1.81 | $1.85 | $1.85 | 124,684 |
2022-01-19 | $1.94 | $1.96 | $1.78 | $1.81 | $1.81 | 192,170 |
2022-01-18 | $1.87 | $1.97 | $1.86 | $1.89 | $1.89 | 291,049 |
2022-01-14 | $1.80 | $1.90 | $1.75 | $1.85 | $1.85 | 273,540 |
2022-01-13 | $1.75 | $1.83 | $1.75 | $1.79 | $1.79 | 112,219 |
2022-01-12 | $1.80 | $1.88 | $1.76 | $1.79 | $1.79 | 148,898 |
2022-01-11 | $1.78 | $1.81 | $1.74 | $1.80 | $1.80 | 124,457 |
2022-01-10 | $1.76 | $1.79 | $1.72 | $1.77 | $1.77 | 172,202 |
2022-01-07 | $1.87 | $1.92 | $1.78 | $1.79 | $1.79 | 190,109 |
2022-01-06 | $1.91 | $1.92 | $1.82 | $1.89 | $1.89 | 152,123 |
2022-01-05 | $2.06 | $2.09 | $1.87 | $1.88 | $1.88 | 180,215 |
2022-01-04 | $2.05 | $2.12 | $1.95 | $2.07 | $2.07 | 199,674 |
2022-01-03 | $1.91 | $2.06 | $1.90 | $2.02 | $2.02 | 214,390 |
2021-12-31 | $1.91 | $1.98 | $1.88 | $1.88 | $1.88 | 311,374 |
2021-12-30 | $1.88 | $2.00 | $1.88 | $1.94 | $1.94 | 271,465 |
2021-12-29 | $1.99 | $1.99 | $1.88 | $1.88 | $1.88 | 303,575 |
2021-12-28 | $2.00 | $2.03 | $1.93 | $1.97 | $1.97 | 267,947 |
2021-12-27 | $2.05 | $2.07 | $2.01 | $2.02 | $2.02 | 147,881 |
2021-12-23 | $2.03 | $2.10 | $2.02 | $2.05 | $2.05 | 111,865 |
2021-12-22 | $2.08 | $2.09 | $2.01 | $2.04 | $2.04 | 106,872 |
2021-12-21 | $2.04 | $2.07 | $1.98 | $2.06 | $2.06 | 167,324 |
2021-12-20 | $1.97 | $1.99 | $1.90 | $1.96 | $1.96 | 224,234 |
2021-12-17 | $1.98 | $2.10 | $1.93 | $2.06 | $2.06 | 111,656 |
2021-12-16 | $2.12 | $2.14 | $1.96 | $2.01 | $2.01 | 187,254 |
2021-12-15 | $2.07 | $2.12 | $1.96 | $2.08 | $2.08 | 257,656 |
2021-12-14 | $2.12 | $2.16 | $2.03 | $2.07 | $2.07 | 138,056 |
2021-12-13 | $2.16 | $2.19 | $2.10 | $2.13 | $2.13 | 201,545 |
2021-12-10 | $2.22 | $2.30 | $2.10 | $2.19 | $2.19 | 163,187 |
2021-12-09 | $2.27 | $2.37 | $2.20 | $2.21 | $2.21 | 194,164 |
2021-12-08 | $2.31 | $2.39 | $2.25 | $2.32 | $2.32 | 187,185 |
2021-12-07 | $2.29 | $2.38 | $2.29 | $2.30 | $2.30 | 172,603 |
2021-12-06 | $2.15 | $2.26 | $2.05 | $2.23 | $2.23 | 358,576 |
2021-12-03 | $2.28 | $2.28 | $2.08 | $2.10 | $2.10 | 292,822 |
2021-12-02 | $2.22 | $2.30 | $2.16 | $2.26 | $2.26 | 351,560 |
2021-12-01 | $2.49 | $2.49 | $2.20 | $2.20 | $2.20 | 540,232 |
2021-11-30 | $2.42 | $2.50 | $2.33 | $2.42 | $2.42 | 347,358 |
2021-11-29 | $2.62 | $2.62 | $2.45 | $2.48 | $2.48 | 219,333 |
2021-11-26 | $2.42 | $2.59 | $2.41 | $2.58 | $2.58 | 186,217 |
2021-11-24 | $2.54 | $2.67 | $2.47 | $2.60 | $2.60 | 260,813 |
2021-11-23 | $2.57 | $2.78 | $2.51 | $2.51 | $2.51 | 549,505 |
2021-11-22 | $2.73 | $2.84 | $2.64 | $2.75 | $2.75 | 389,718 |
2021-11-19 | $2.65 | $2.87 | $2.58 | $2.76 | $2.76 | 421,024 |
2021-11-18 | $2.90 | $2.90 | $2.60 | $2.66 | $2.66 | 943,495 |
2021-11-17 | $3.08 | $3.09 | $2.84 | $2.89 | $2.89 | 528,084 |
2021-11-16 | $3.11 | $3.14 | $3.00 | $3.13 | $3.13 | 338,390 |
2021-11-15 | $3.32 | $3.39 | $3.06 | $3.10 | $3.10 | 501,908 |
2021-11-12 | $3.38 | $3.49 | $3.21 | $3.39 | $3.39 | 303,799 |
2021-11-11 | $3.27 | $3.42 | $3.19 | $3.38 | $3.38 | 335,625 |
2021-11-10 | $2.91 | $3.35 | $2.90 | $3.27 | $3.27 | 1,059,755 |
2021-11-09 | $3.51 | $3.55 | $3.10 | $3.27 | $3.27 | 974,371 |
2021-11-08 | $3.39 | $3.69 | $3.36 | $3.51 | $3.51 | 2,212,720 |
2021-11-05 | $3.11 | $3.18 | $3.05 | $3.13 | $3.13 | 313,191 |
2021-11-04 | $3.30 | $3.31 | $3.02 | $3.04 | $3.04 | 494,416 |
2021-11-03 | $3.15 | $3.34 | $3.10 | $3.29 | $3.29 | 415,814 |
2021-11-02 | $3.21 | $3.22 | $3.05 | $3.18 | $3.18 | 351,990 |
2021-11-01 | $2.97 | $3.23 | $2.95 | $3.20 | $3.20 | 764,628 |
2021-10-29 | $2.84 | $2.93 | $2.82 | $2.91 | $2.91 | 223,384 |
2021-10-28 | $2.78 | $2.91 | $2.78 | $2.84 | $2.84 | 563,700 |
2021-10-27 | $2.85 | $2.87 | $2.73 | $2.76 | $2.76 | 399,068 |
2021-10-26 | $3.01 | $3.03 | $2.80 | $2.82 | $2.82 | 383,062 |
2021-10-25 | $2.81 | $2.94 | $2.80 | $2.90 | $2.90 | 380,162 |
2021-10-22 | $3.00 | $3.02 | $2.79 | $2.81 | $2.81 | 631,713 |
2021-10-21 | $3.00 | $3.16 | $2.98 | $3.02 | $3.02 | 423,797 |
2021-10-20 | $3.10 | $3.23 | $3.00 | $3.07 | $3.07 | 390,086 |
2021-10-19 | $3.10 | $3.15 | $2.93 | $3.07 | $3.07 | 601,632 |
2021-10-18 | $3.05 | $3.27 | $3.00 | $3.04 | $3.04 | 824,023 |
2021-10-15 | $3.38 | $3.38 | $3.02 | $3.12 | $3.12 | 2,103,969 |
2021-10-14 | $2.94 | $3.56 | $2.92 | $3.46 | $3.46 | 5,743,541 |
2021-10-13 | $2.75 | $2.77 | $2.66 | $2.75 | $2.75 | 301,205 |
2021-10-12 | $2.59 | $2.77 | $2.59 | $2.74 | $2.74 | 199,288 |
2021-10-11 | $2.55 | $2.66 | $2.52 | $2.58 | $2.58 | 323,847 |
2021-10-08 | $2.65 | $2.72 | $2.52 | $2.56 | $2.56 | 385,745 |
2021-10-07 | $2.56 | $2.75 | $2.51 | $2.67 | $2.67 | 346,744 |
2021-10-06 | $2.68 | $2.68 | $2.46 | $2.51 | $2.51 | 584,842 |
2021-10-05 | $2.81 | $2.81 | $2.63 | $2.69 | $2.69 | 346,302 |
2021-10-04 | $3.00 | $3.00 | $2.65 | $2.69 | $2.69 | 713,569 |
2021-10-01 | $2.60 | $3.06 | $2.54 | $2.97 | $2.97 | 1,608,876 |
2021-09-30 | $2.59 | $2.81 | $2.50 | $2.59 | $2.59 | 1,362,755 |
2021-09-29 | $2.54 | $2.68 | $2.36 | $2.46 | $2.46 | 4,308,565 |
2021-09-28 | $2.73 | $2.73 | $2.47 | $2.57 | $2.57 | 997,343 |
2021-09-27 | $2.74 | $2.81 | $2.61 | $2.74 | $2.74 | 1,046,988 |
2021-09-24 | $2.81 | $2.86 | $2.67 | $2.71 | $2.71 | 710,066 |
2021-09-23 | $3.07 | $3.07 | $2.77 | $2.83 | $2.83 | 1,265,545 |
2021-09-22 | $2.93 | $3.17 | $2.93 | $3.10 | $3.10 | 398,224 |
2021-09-21 | $2.90 | $3.00 | $2.81 | $2.94 | $2.94 | 234,917 |
2021-09-20 | $2.92 | $2.95 | $2.78 | $2.85 | $2.85 | 210,491 |
2021-09-17 | $2.92 | $3.01 | $2.87 | $2.99 | $2.99 | 350,966 |
2021-09-16 | $2.96 | $3.03 | $2.91 | $2.94 | $2.94 | 105,873 |
2021-09-15 | $3.07 | $3.09 | $2.94 | $2.98 | $2.98 | 245,987 |
2021-09-14 | $3.08 | $3.15 | $3.02 | $3.05 | $3.05 | 141,850 |
2021-09-13 | $3.00 | $3.20 | $2.93 | $3.07 | $3.07 | 292,775 |
2021-09-10 | $2.93 | $3.06 | $2.93 | $2.96 | $2.96 | 233,601 |
2021-09-09 | $3.01 | $3.07 | $2.93 | $2.93 | $2.93 | 304,026 |
2021-09-08 | $3.19 | $3.19 | $3.02 | $3.05 | $3.05 | 281,035 |
2021-09-07 | $3.22 | $3.32 | $3.15 | $3.15 | $3.15 | 144,254 |
2021-09-03 | $3.23 | $3.26 | $3.17 | $3.23 | $3.23 | 125,331 |
2021-09-02 | $3.19 | $3.25 | $3.17 | $3.24 | $3.24 | 120,441 |
2021-09-01 | $3.21 | $3.24 | $3.13 | $3.17 | $3.17 | 118,447 |
2021-08-31 | $3.19 | $3.26 | $3.13 | $3.20 | $3.20 | 229,084 |
2021-08-30 | $3.35 | $3.35 | $3.10 | $3.14 | $3.14 | 152,918 |
2021-08-27 | $3.17 | $3.42 | $3.13 | $3.31 | $3.31 | 264,863 |
2021-08-26 | $3.17 | $3.25 | $3.03 | $3.17 | $3.17 | 364,913 |
2021-08-25 | $3.24 | $3.26 | $3.12 | $3.16 | $3.16 | 289,324 |
2021-08-24 | $3.10 | $3.26 | $3.10 | $3.21 | $3.21 | 310,096 |
2021-08-23 | $3.16 | $3.26 | $3.06 | $3.10 | $3.10 | 361,960 |
2021-08-20 | $3.03 | $3.17 | $3.02 | $3.11 | $3.11 | 310,879 |
2021-08-19 | $3.07 | $3.13 | $3.01 | $3.06 | $3.06 | 259,393 |
2021-08-18 | $3.21 | $3.22 | $3.03 | $3.11 | $3.11 | 272,975 |
2021-08-17 | $3.08 | $3.23 | $3.03 | $3.20 | $3.20 | 212,562 |
2021-08-16 | $3.37 | $3.41 | $3.00 | $3.09 | $3.09 | 582,114 |
2021-08-13 | $3.70 | $3.70 | $3.40 | $3.42 | $3.42 | 234,748 |
2021-08-12 | $3.79 | $3.83 | $3.65 | $3.68 | $3.68 | 127,236 |
2021-08-11 | $3.98 | $3.99 | $3.74 | $3.83 | $3.83 | 231,926 |
2021-08-10 | $3.93 | $4.07 | $3.87 | $3.95 | $3.95 | 126,264 |
2021-08-09 | $3.50 | $4.06 | $3.45 | $3.96 | $3.96 | 375,431 |
2021-08-06 | $4.00 | $4.00 | $3.50 | $3.53 | $3.53 | 448,459 |
2021-08-05 | $3.63 | $3.88 | $3.63 | $3.81 | $3.81 | 174,181 |
2021-08-04 | $3.82 | $3.85 | $3.53 | $3.64 | $3.64 | 326,977 |
2021-08-03 | $3.83 | $3.96 | $3.72 | $3.76 | $3.76 | 139,896 |
2021-08-02 | $3.84 | $4.05 | $3.80 | $3.85 | $3.85 | 144,668 |
2021-07-30 | $3.89 | $3.97 | $3.80 | $3.80 | $3.80 | 86,061 |
2021-07-29 | $3.86 | $4.02 | $3.86 | $3.92 | $3.92 | 84,998 |
2021-07-28 | $3.81 | $3.87 | $3.67 | $3.84 | $3.84 | 151,545 |
2021-07-27 | $3.88 | $3.90 | $3.67 | $3.78 | $3.78 | 279,074 |
2021-07-26 | $3.99 | $4.08 | $3.85 | $3.91 | $3.91 | 118,898 |
2021-07-23 | $4.17 | $4.31 | $3.95 | $4.00 | $4.00 | 116,251 |
2021-07-22 | $4.28 | $4.34 | $4.05 | $4.14 | $4.14 | 170,811 |
2021-07-21 | $4.09 | $4.32 | $4.08 | $4.32 | $4.32 | 162,199 |
2021-07-20 | $3.91 | $4.13 | $3.81 | $4.04 | $4.04 | 179,901 |
2021-07-19 | $4.00 | $4.01 | $3.75 | $3.87 | $3.87 | 263,862 |
2021-07-16 | $4.17 | $4.17 | $4.00 | $4.00 | $4.00 | 131,631 |
2021-07-15 | $4.22 | $4.34 | $4.07 | $4.14 | $4.14 | 190,979 |
2021-07-14 | $4.49 | $4.49 | $4.15 | $4.29 | $4.29 | 331,351 |
2021-07-13 | $4.38 | $4.53 | $4.29 | $4.47 | $4.47 | 226,056 |
2021-07-12 | $4.41 | $4.46 | $4.33 | $4.39 | $4.39 | 113,015 |
2021-07-09 | $4.44 | $4.47 | $4.34 | $4.45 | $4.45 | 109,422 |
2021-07-08 | $4.29 | $4.50 | $4.21 | $4.38 | $4.38 | 181,567 |
2021-07-07 | $4.43 | $4.48 | $4.18 | $4.47 | $4.47 | 224,504 |
2021-07-06 | $4.42 | $4.47 | $4.32 | $4.43 | $4.43 | 152,664 |
2021-07-02 | $4.56 | $4.58 | $4.32 | $4.43 | $4.43 | 145,222 |
2021-07-01 | $4.60 | $4.60 | $4.45 | $4.55 | $4.55 | 123,546 |
2021-06-30 | $4.68 | $4.69 | $4.51 | $4.53 | $4.53 | 454,892 |
2021-06-29 | $4.71 | $4.83 | $4.53 | $4.72 | $4.72 | 374,761 |
2021-06-28 | $4.90 | $4.97 | $4.66 | $4.70 | $4.70 | 493,143 |
2021-06-25 | $4.97 | $5.07 | $4.88 | $4.92 | $4.92 | 325,743 |
2021-06-24 | $4.91 | $5.01 | $4.76 | $4.96 | $4.96 | 407,615 |
2021-06-23 | $4.58 | $4.91 | $4.58 | $4.89 | $4.89 | 372,232 |
2021-06-22 | $4.44 | $4.61 | $4.37 | $4.58 | $4.58 | 175,743 |
2021-06-21 | $4.48 | $4.49 | $4.35 | $4.43 | $4.43 | 151,597 |
2021-06-18 | $4.61 | $4.70 | $4.45 | $4.46 | $4.46 | 380,639 |
2021-06-17 | $4.65 | $4.84 | $4.56 | $4.69 | $4.69 | 248,279 |
2021-06-16 | $5.06 | $5.06 | $4.57 | $4.66 | $4.66 | 411,745 |
2021-06-15 | $4.64 | $5.18 | $4.50 | $5.01 | $5.01 | 542,562 |
2021-06-14 | $4.87 | $4.89 | $4.63 | $4.67 | $4.67 | 209,202 |
2021-06-11 | $4.71 | $4.88 | $4.71 | $4.83 | $4.83 | 158,389 |
2021-06-10 | $5.10 | $5.12 | $4.61 | $4.63 | $4.63 | 401,897 |
2021-06-09 | $4.94 | $5.19 | $4.80 | $5.07 | $5.07 | 389,687 |
2021-06-08 | $4.94 | $4.98 | $4.72 | $4.85 | $4.85 | 308,679 |
2021-06-07 | $4.68 | $4.81 | $4.53 | $4.79 | $4.79 | 258,190 |
2021-06-04 | $4.82 | $4.88 | $4.61 | $4.67 | $4.67 | 272,490 |
2021-06-03 | $4.85 | $5.05 | $4.70 | $4.80 | $4.80 | 321,211 |
2021-06-02 | $5.25 | $5.27 | $4.76 | $4.88 | $4.88 | 468,485 |
2021-06-01 | $4.72 | $5.34 | $4.67 | $5.15 | $5.15 | 765,964 |
2021-05-28 | $4.75 | $4.78 | $4.52 | $4.72 | $4.72 | 301,785 |
2021-05-27 | $4.34 | $4.77 | $4.31 | $4.69 | $4.69 | 511,809 |
2021-05-26 | $4.06 | $4.28 | $4.01 | $4.27 | $4.27 | 346,709 |
2021-05-25 | $4.06 | $4.21 | $3.91 | $3.97 | $3.97 | 479,040 |
2021-05-24 | $4.22 | $4.30 | $4.04 | $4.13 | $4.13 | 515,935 |
2021-05-21 | $4.54 | $4.62 | $4.13 | $4.22 | $4.22 | 652,939 |
2021-05-20 | $4.17 | $4.40 | $4.05 | $4.37 | $4.37 | 570,277 |
2021-05-19 | $4.10 | $4.30 | $4.02 | $4.16 | $4.16 | 362,976 |
2021-05-18 | $4.39 | $4.39 | $4.10 | $4.23 | $4.23 | 358,297 |
2021-05-17 | $4.39 | $4.50 | $4.25 | $4.41 | $4.41 | 321,349 |
2021-05-14 | $4.36 | $4.55 | $4.30 | $4.38 | $4.38 | 293,368 |
2021-05-13 | $4.45 | $4.64 | $4.23 | $4.30 | $4.30 | 273,998 |
2021-05-12 | $4.61 | $4.70 | $4.28 | $4.37 | $4.37 | 371,847 |
2021-05-11 | $4.24 | $4.68 | $4.20 | $4.67 | $4.67 | 291,116 |
2021-05-10 | $4.79 | $4.85 | $4.38 | $4.44 | $4.44 | 285,081 |
2021-05-07 | $5.03 | $5.03 | $4.56 | $4.82 | $4.82 | 398,679 |
2021-05-06 | $4.76 | $4.80 | $4.46 | $4.60 | $4.60 | 276,218 |
2021-05-05 | $5.11 | $5.17 | $4.67 | $4.76 | $4.76 | 316,692 |
2021-05-04 | $5.13 | $5.13 | $4.77 | $4.97 | $4.97 | 537,262 |
2021-05-03 | $5.19 | $5.30 | $5.04 | $5.24 | $5.24 | 278,669 |
2021-04-30 | $5.32 | $5.57 | $5.17 | $5.17 | $5.17 | 218,454 |
2021-04-29 | $5.70 | $5.70 | $5.32 | $5.43 | $5.43 | 248,527 |
2021-04-28 | $5.46 | $5.62 | $5.27 | $5.61 | $5.61 | 157,141 |
2021-04-27 | $5.71 | $5.90 | $5.41 | $5.51 | $5.51 | 400,640 |
2021-04-26 | $5.36 | $5.72 | $5.31 | $5.67 | $5.67 | 334,348 |
2021-04-23 | $5.35 | $5.38 | $5.12 | $5.23 | $5.23 | 348,069 |
2021-04-22 | $5.20 | $5.67 | $5.16 | $5.27 | $5.27 | 401,493 |
2021-04-21 | $4.81 | $5.16 | $4.70 | $5.16 | $5.16 | 369,356 |
2021-04-20 | $4.89 | $4.96 | $4.61 | $4.83 | $4.83 | 505,280 |
2021-04-19 | $5.17 | $5.18 | $4.77 | $4.89 | $4.89 | 385,080 |
2021-04-16 | $5.18 | $5.33 | $5.07 | $5.23 | $5.23 | 301,637 |
2021-04-15 | $5.39 | $5.39 | $4.82 | $5.16 | $5.16 | 584,782 |
2021-04-14 | $5.38 | $5.70 | $5.23 | $5.30 | $5.30 | 386,685 |
2021-04-13 | $5.28 | $5.37 | $5.16 | $5.37 | $5.37 | 281,167 |
2021-04-12 | $5.63 | $5.64 | $5.20 | $5.34 | $5.34 | 649,940 |
2021-04-09 | $5.91 | $5.99 | $5.66 | $5.69 | $5.69 | 395,674 |
2021-04-08 | $6.02 | $6.09 | $5.75 | $6.02 | $6.02 | 350,868 |
2021-04-07 | $6.19 | $6.34 | $5.86 | $5.97 | $5.97 | 730,689 |
2021-04-06 | $5.82 | $6.43 | $5.71 | $6.41 | $6.41 | 1,091,928 |
2021-04-05 | $6.28 | $6.39 | $5.65 | $5.66 | $5.66 | 828,852 |
2021-04-01 | $6.65 | $7.15 | $6.11 | $6.19 | $6.19 | 1,642,006 |
2021-03-31 | $6.85 | $7.44 | $6.42 | $6.60 | $6.60 | 3,697,868 |
2021-03-30 | $5.11 | $6.35 | $5.07 | $6.13 | $6.13 | 2,122,954 |
2021-03-29 | $5.00 | $5.23 | $4.75 | $5.01 | $5.01 | 641,039 |
2021-03-26 | $4.91 | $5.12 | $4.86 | $5.09 | $5.09 | 353,605 |
2021-03-25 | $4.76 | $5.00 | $4.62 | $4.84 | $4.84 | 834,359 |
2021-03-24 | $5.35 | $5.46 | $5.00 | $5.06 | $5.06 | 494,734 |
2021-03-23 | $5.50 | $5.56 | $5.09 | $5.27 | $5.27 | 432,879 |
2021-03-22 | $5.66 | $5.69 | $5.44 | $5.56 | $5.56 | 338,398 |
2021-03-19 | $5.70 | $5.78 | $5.36 | $5.66 | $5.66 | 536,296 |
2021-03-18 | $5.73 | $6.11 | $5.61 | $5.65 | $5.65 | 699,969 |
2021-03-17 | $5.70 | $6.07 | $5.57 | $5.91 | $5.91 | 520,979 |
2021-03-16 | $6.13 | $6.13 | $5.70 | $5.73 | $5.73 | 950,546 |
2021-03-15 | $6.09 | $6.39 | $5.92 | $5.99 | $5.99 | 607,314 |
2021-03-12 | $6.01 | $6.11 | $5.89 | $6.02 | $6.02 | 548,663 |
2021-03-11 | $6.51 | $6.52 | $5.83 | $6.19 | $6.19 | 1,099,869 |
2021-03-10 | $6.50 | $6.80 | $6.04 | $6.34 | $6.34 | 705,471 |
2021-03-09 | $5.90 | $6.29 | $5.90 | $6.10 | $6.10 | 477,069 |
2021-03-08 | $6.29 | $6.37 | $5.86 | $5.90 | $5.90 | 327,164 |
2021-03-05 | $6.44 | $6.82 | $5.20 | $6.19 | $6.19 | 572,777 |
2021-03-04 | $6.65 | $6.94 | $5.70 | $6.25 | $6.25 | 547,640 |
2021-03-03 | $7.04 | $7.12 | $6.42 | $6.82 | $6.82 | 557,741 |
2021-03-02 | $7.55 | $7.57 | $6.93 | $6.98 | $6.98 | 394,775 |
2021-03-01 | $7.37 | $7.72 | $7.16 | $7.59 | $7.59 | 367,779 |
2021-02-26 | $7.76 | $7.92 | $6.41 | $6.99 | $6.99 | 1,233,943 |
2021-02-25 | $8.39 | $8.69 | $7.51 | $7.94 | $7.94 | 484,635 |
2021-02-24 | $8.32 | $8.87 | $8.00 | $8.50 | $8.50 | 314,568 |
2021-02-23 | $8.22 | $8.45 | $7.31 | $8.37 | $8.37 | 485,859 |
2021-02-22 | $9.00 | $9.01 | $8.36 | $8.46 | $8.46 | 380,916 |
2021-02-19 | $9.07 | $9.56 | $9.00 | $9.14 | $9.14 | 441,942 |
2021-02-18 | $9.00 | $9.00 | $8.55 | $8.63 | $8.63 | 407,884 |
2021-02-17 | $9.84 | $9.88 | $9.00 | $9.29 | $9.29 | 485,120 |
2021-02-16 | $10.00 | $10.58 | $9.88 | $10.17 | $10.17 | 547,431 |
2021-02-12 | $9.77 | $10.02 | $9.51 | $9.82 | $9.82 | 317,717 |
2021-02-11 | $10.14 | $10.35 | $9.23 | $9.70 | $9.70 | 555,182 |
2021-02-10 | $10.76 | $11.06 | $9.94 | $10.01 | $10.01 | 575,584 |
2021-02-09 | $11.17 | $11.17 | $10.50 | $10.62 | $10.62 | 602,051 |
2021-02-08 | $11.35 | $11.44 | $10.43 | $11.01 | $11.01 | 554,151 |
2021-02-05 | $10.08 | $11.23 | $9.74 | $10.93 | $10.93 | 834,174 |
2021-02-04 | $10.50 | $10.64 | $9.52 | $9.81 | $9.81 | 503,200 |
2021-02-03 | $9.65 | $10.38 | $9.37 | $10.22 | $10.22 | 572,820 |
2021-02-02 | $9.35 | $9.80 | $9.33 | $9.45 | $9.45 | 398,868 |
2021-02-01 | $9.00 | $9.68 | $8.81 | $9.68 | $9.68 | 654,867 |
2021-01-29 | $9.83 | $9.99 | $8.61 | $8.81 | $8.81 | 883,959 |
2021-01-28 | $9.90 | $10.27 | $9.40 | $9.90 | $9.90 | 727,718 |
2021-01-27 | $10.29 | $11.48 | $9.90 | $10.12 | $10.12 | 1,253,845 |
2021-01-26 | $11.71 | $12.44 | $10.82 | $11.55 | $11.55 | 1,751,703 |
2021-01-25 | $11.26 | $12.89 | $10.31 | $11.18 | $11.18 | 3,412,747 |
2021-01-22 | $9.12 | $9.21 | $8.50 | $8.98 | $8.98 | 1,598,659 |
2021-01-21 | $10.20 | $10.85 | $9.54 | $10.49 | $10.49 | 1,026,715 |
2021-01-20 | $8.27 | $10.44 | $8.27 | $10.37 | $10.37 | 1,726,512 |
2021-01-19 | $8.70 | $8.79 | $7.99 | $8.29 | $8.29 | 645,740 |
2021-01-15 | $8.17 | $8.52 | $7.71 | $8.30 | $8.30 | 546,415 |
2021-01-14 | $8.76 | $8.80 | $8.07 | $8.07 | $8.07 | 544,569 |
2021-01-13 | $8.95 | $8.97 | $8.48 | $8.62 | $8.62 | 444,739 |
2021-01-12 | $9.22 | $9.39 | $8.53 | $8.90 | $8.90 | 583,179 |
2021-01-11 | $8.30 | $9.16 | $8.00 | $9.05 | $9.05 | 880,568 |
2021-01-08 | $9.83 | $10.50 | $8.80 | $8.87 | $8.87 | 1,427,225 |
2021-01-07 | $9.00 | $9.60 | $8.33 | $9.46 | $9.46 | 1,169,341 |
2021-01-06 | $8.00 | $9.05 | $7.77 | $8.27 | $8.27 | 1,457,308 |
2021-01-05 | $8.02 | $8.20 | $7.22 | $7.33 | $7.33 | 690,298 |
2021-01-04 | $8.06 | $8.53 | $7.66 | $7.90 | $7.90 | 798,781 |
2020-12-31 | $8.19 | $8.40 | $7.65 | $7.93 | $7.93 | 513,450 |
2020-12-30 | $7.66 | $8.54 | $7.60 | $8.09 | $8.09 | 3,205,041 |
2020-12-29 | $7.66 | $7.91 | $6.58 | $7.73 | $7.73 | 1,942,690 |
2020-12-28 | $6.22 | $8.85 | $6.20 | $8.75 | $8.75 | 4,562,246 |
2020-12-24 | $6.29 | $6.30 | $5.88 | $6.01 | $6.01 | 638,169 |
2020-12-23 | $5.80 | $6.32 | $5.52 | $5.85 | $5.85 | 1,791,215 |
2020-12-22 | $4.59 | $5.60 | $4.57 | $5.40 | $5.40 | 1,010,514 |
2020-12-21 | $4.16 | $4.46 | $4.16 | $4.40 | $4.40 | 183,247 |
2020-12-18 | $4.14 | $4.56 | $4.13 | $4.33 | $4.33 | 362,609 |
2020-12-17 | $4.30 | $4.37 | $4.06 | $4.12 | $4.12 | 153,629 |
2020-12-16 | $4.37 | $4.46 | $4.12 | $4.21 | $4.21 | 209,112 |
2020-12-15 | $3.98 | $4.34 | $3.96 | $4.26 | $4.26 | 389,815 |
2020-12-14 | $3.90 | $4.17 | $3.85 | $3.95 | $3.95 | 212,201 |
2020-12-11 | $3.97 | $4.19 | $3.75 | $3.87 | $3.87 | 227,941 |
2020-12-10 | $3.89 | $4.07 | $3.86 | $3.98 | $3.98 | 207,387 |
2020-12-09 | $4.17 | $4.27 | $3.85 | $3.86 | $3.86 | 329,467 |
2020-12-08 | $4.15 | $4.29 | $3.97 | $4.17 | $4.17 | 239,773 |
2020-12-07 | $4.38 | $4.42 | $4.04 | $4.09 | $4.09 | 203,210 |
2020-12-04 | $4.25 | $4.44 | $4.10 | $4.35 | $4.35 | 256,967 |
2020-12-03 | $4.37 | $4.47 | $4.22 | $4.22 | $4.22 | 143,059 |
2020-12-02 | $4.75 | $4.75 | $4.32 | $4.35 | $4.35 | 288,825 |
2020-12-01 | $4.75 | $4.75 | $4.40 | $4.49 | $4.49 | 245,189 |
2020-11-30 | $4.92 | $4.97 | $4.54 | $4.66 | $4.66 | 268,995 |
2020-11-27 | $4.75 | $5.09 | $4.74 | $4.82 | $4.82 | 256,552 |
2020-11-25 | $4.99 | $5.00 | $4.61 | $4.77 | $4.77 | 398,587 |
2020-11-24 | $5.22 | $5.56 | $4.87 | $5.07 | $5.07 | 1,285,539 |
2020-11-23 | $4.89 | $4.92 | $4.37 | $4.87 | $4.87 | 876,300 |
2020-11-20 | $4.39 | $4.92 | $4.33 | $4.67 | $4.67 | 2,032,848 |
2020-11-19 | $3.83 | $4.25 | $3.83 | $4.20 | $4.20 | 469,155 |
2020-11-18 | $4.00 | $4.02 | $3.81 | $3.83 | $3.83 | 140,768 |
2020-11-17 | $3.76 | $4.07 | $3.76 | $3.91 | $3.91 | 346,407 |
2020-11-16 | $3.60 | $3.75 | $3.45 | $3.71 | $3.71 | 211,953 |
2020-11-13 | $3.36 | $3.65 | $3.26 | $3.59 | $3.59 | 241,917 |
2020-11-12 | $3.38 | $3.43 | $3.27 | $3.34 | $3.34 | 71,550 |
2020-11-11 | $3.38 | $3.48 | $3.26 | $3.34 | $3.34 | 64,283 |
2020-11-10 | $3.21 | $3.45 | $3.19 | $3.36 | $3.36 | 169,696 |
2020-11-09 | $3.49 | $3.50 | $3.18 | $3.20 | $3.20 | 357,615 |
2020-11-06 | $3.25 | $3.41 | $3.03 | $3.20 | $3.20 | 323,900 |
2020-11-05 | $3.71 | $3.80 | $3.12 | $3.22 | $3.22 | 625,343 |
2020-11-04 | $3.75 | $3.98 | $3.35 | $3.40 | $3.40 | 516,887 |
2020-11-03 | $4.02 | $4.10 | $3.94 | $4.10 | $4.10 | 115,308 |
2020-11-02 | $3.80 | $3.94 | $3.75 | $3.91 | $3.91 | 82,517 |
2020-10-30 | $3.75 | $3.90 | $3.71 | $3.72 | $3.72 | 138,510 |
2020-10-29 | $3.94 | $3.95 | $3.64 | $3.91 | $3.91 | 163,495 |
2020-10-28 | $4.06 | $4.06 | $3.75 | $3.87 | $3.87 | 194,047 |
2020-10-27 | $4.15 | $4.25 | $3.92 | $4.12 | $4.12 | 177,003 |
2020-10-26 | $4.36 | $4.41 | $3.94 | $4.15 | $4.15 | 166,405 |
2020-10-23 | $4.22 | $4.39 | $4.17 | $4.37 | $4.37 | 232,428 |
2020-10-22 | $4.19 | $4.23 | $3.99 | $4.12 | $4.12 | 136,308 |
2020-10-21 | $4.44 | $4.57 | $4.07 | $4.19 | $4.19 | 195,353 |
2020-10-20 | $4.35 | $4.48 | $4.10 | $4.43 | $4.43 | 211,965 |
2020-10-19 | $4.69 | $4.84 | $4.23 | $4.36 | $4.36 | 527,637 |
2020-10-16 | $4.35 | $4.94 | $4.35 | $4.45 | $4.45 | 562,222 |
2020-10-15 | $3.59 | $4.35 | $3.59 | $4.28 | $4.28 | 384,204 |
2020-10-14 | $3.96 | $4.04 | $3.75 | $3.82 | $3.82 | 199,390 |
2020-10-13 | $3.67 | $3.98 | $3.50 | $3.88 | $3.88 | 208,147 |
2020-10-12 | $3.76 | $3.88 | $3.60 | $3.67 | $3.67 | 197,851 |
2020-10-09 | $3.89 | $3.93 | $3.72 | $3.78 | $3.78 | 130,914 |
2020-10-08 | $4.40 | $4.42 | $3.65 | $3.93 | $3.93 | 551,975 |
2020-10-07 | $3.76 | $4.50 | $3.63 | $4.10 | $4.10 | 984,846 |
2020-10-06 | $3.28 | $3.70 | $3.08 | $3.52 | $3.52 | 649,465 |
2020-10-05 | $2.79 | $3.15 | $2.74 | $3.08 | $3.08 | 451,666 |
2020-10-02 | $2.79 | $2.87 | $2.68 | $2.73 | $2.73 | 138,426 |
2020-10-01 | $2.87 | $2.93 | $2.83 | $2.83 | $2.83 | 98,853 |
2020-09-30 | $2.95 | $3.01 | $2.84 | $2.87 | $2.87 | 220,874 |
2020-09-29 | $3.00 | $3.01 | $2.93 | $2.95 | $2.95 | 82,896 |
2020-09-28 | $2.92 | $3.04 | $2.92 | $3.01 | $3.01 | 113,237 |
2020-09-25 | $2.87 | $2.97 | $2.82 | $2.87 | $2.87 | 126,470 |
2020-09-24 | $2.90 | $2.97 | $2.80 | $2.87 | $2.87 | 147,483 |
2020-09-23 | $2.88 | $3.04 | $2.73 | $2.85 | $2.85 | 277,234 |
2020-09-22 | $2.90 | $3.01 | $2.74 | $2.77 | $2.77 | 118,908 |
2020-09-21 | $3.05 | $3.05 | $2.89 | $2.92 | $2.92 | 127,318 |
2020-09-18 | $3.04 | $3.16 | $2.97 | $3.04 | $3.04 | 142,980 |
2020-09-17 | $3.15 | $3.17 | $3.00 | $3.04 | $3.04 | 134,139 |
2020-09-16 | $3.15 | $3.22 | $3.11 | $3.14 | $3.14 | 91,955 |
2020-09-15 | $3.31 | $3.35 | $3.14 | $3.17 | $3.17 | 125,457 |
2020-09-14 | $3.34 | $3.36 | $3.22 | $3.29 | $3.29 | 75,558 |
2020-09-11 | $3.45 | $3.52 | $3.16 | $3.31 | $3.31 | 153,843 |
2020-09-10 | $3.28 | $3.65 | $3.25 | $3.45 | $3.45 | 232,737 |
2020-09-09 | $3.15 | $3.25 | $3.13 | $3.17 | $3.17 | 119,442 |
2020-09-08 | $3.35 | $3.41 | $3.14 | $3.14 | $3.14 | 130,011 |
2020-09-04 | $3.62 | $3.65 | $3.32 | $3.35 | $3.35 | 313,685 |
2020-09-03 | $3.78 | $3.82 | $3.56 | $3.64 | $3.64 | 199,512 |
2020-09-02 | $3.67 | $3.88 | $3.62 | $3.82 | $3.82 | 165,719 |
2020-09-01 | $3.61 | $3.75 | $3.50 | $3.67 | $3.67 | 119,490 |
2020-08-31 | $3.74 | $3.76 | $3.50 | $3.63 | $3.63 | 132,418 |
2020-08-28 | $3.68 | $3.79 | $3.60 | $3.73 | $3.73 | 126,877 |
2020-08-27 | $3.66 | $3.76 | $3.56 | $3.68 | $3.68 | 116,358 |
2020-08-26 | $3.50 | $3.76 | $3.50 | $3.59 | $3.59 | 150,401 |
2020-08-25 | $3.56 | $3.68 | $3.41 | $3.51 | $3.51 | 116,136 |
2020-08-24 | $3.41 | $3.78 | $3.41 | $3.58 | $3.58 | 251,713 |
2020-08-21 | $3.77 | $3.83 | $3.37 | $3.44 | $3.44 | 520,395 |
2020-08-20 | $3.75 | $3.90 | $3.60 | $3.85 | $3.85 | 220,285 |
2020-08-19 | $3.92 | $4.15 | $3.89 | $3.95 | $3.95 | 200,108 |
2020-08-18 | $3.96 | $4.06 | $3.91 | $3.92 | $3.92 | 119,463 |
2020-08-17 | $4.16 | $4.20 | $3.90 | $3.93 | $3.93 | 174,379 |
2020-08-14 | $4.35 | $4.35 | $4.08 | $4.16 | $4.16 | 179,212 |
2020-08-13 | $4.22 | $4.46 | $4.22 | $4.37 | $4.37 | 109,157 |
2020-08-12 | $4.20 | $4.37 | $4.17 | $4.29 | $4.29 | 171,845 |
2020-08-11 | $4.33 | $4.33 | $4.04 | $4.18 | $4.18 | 235,237 |
2020-08-10 | $4.45 | $4.46 | $4.20 | $4.34 | $4.34 | 244,448 |
2020-08-07 | $4.27 | $4.50 | $4.15 | $4.39 | $4.39 | 263,979 |
2020-08-06 | $4.10 | $4.39 | $4.10 | $4.27 | $4.27 | 349,204 |
2020-08-05 | $4.80 | $4.80 | $3.80 | $3.99 | $3.99 | 928,567 |
2020-08-04 | $4.47 | $4.73 | $4.41 | $4.67 | $4.67 | 163,359 |
2020-08-03 | $4.57 | $4.85 | $4.15 | $4.54 | $4.54 | 442,132 |
2020-07-31 | $5.09 | $5.09 | $4.57 | $4.63 | $4.63 | 278,740 |
2020-07-30 | $4.83 | $5.19 | $4.82 | $5.09 | $5.09 | 174,983 |
2020-07-29 | $4.76 | $4.94 | $4.76 | $4.89 | $4.89 | 114,080 |
2020-07-28 | $4.77 | $4.96 | $4.73 | $4.78 | $4.78 | 162,459 |
2020-07-27 | $5.00 | $5.13 | $4.75 | $4.76 | $4.76 | 253,032 |
2020-07-24 | $4.98 | $4.99 | $4.70 | $4.96 | $4.96 | 205,647 |
2020-07-23 | $5.02 | $5.19 | $4.92 | $4.96 | $4.96 | 319,849 |
2020-07-22 | $5.44 | $5.76 | $4.93 | $5.13 | $5.13 | 545,793 |
2020-07-21 | $4.80 | $5.60 | $4.80 | $5.35 | $5.35 | 644,474 |
2020-07-20 | $4.88 | $4.97 | $4.65 | $4.80 | $4.80 | 185,954 |
2020-07-17 | $4.93 | $5.05 | $4.85 | $4.91 | $4.91 | 174,700 |
2020-07-16 | $4.89 | $5.08 | $4.83 | $4.95 | $4.95 | 143,900 |
2020-07-15 | $5.15 | $5.31 | $4.54 | $4.84 | $4.84 | 428,000 |
2020-07-14 | $4.61 | $5.39 | $4.61 | $5.08 | $5.08 | 617,200 |
2020-07-13 | $5.73 | $5.78 | $4.12 | $4.48 | $4.48 | 1,439,600 |
2020-07-10 | $5.39 | $5.68 | $5.32 | $5.68 | $5.68 | 373,800 |
2020-07-09 | $5.11 | $5.47 | $5.11 | $5.31 | $5.31 | 476,200 |
2020-07-08 | $4.59 | $5.32 | $4.56 | $5.23 | $5.23 | 1,779,300 |
2020-07-07 | $3.77 | $4.50 | $3.63 | $4.35 | $4.35 | 936,200 |
2020-07-06 | $3.67 | $3.79 | $3.49 | $3.57 | $3.57 | 235,200 |
2020-07-02 | $3.42 | $3.77 | $3.42 | $3.62 | $3.62 | 331,300 |
2020-07-01 | $3.71 | $3.83 | $3.59 | $3.70 | $3.70 | 231,900 |
2020-06-30 | $3.58 | $3.93 | $3.57 | $3.75 | $3.75 | 295,500 |
2020-06-29 | $3.69 | $3.83 | $3.47 | $3.52 | $3.52 | 270,900 |
2020-06-26 | $3.66 | $3.76 | $3.45 | $3.62 | $3.62 | 200,137 |
2020-06-25 | $3.58 | $3.83 | $3.56 | $3.70 | $3.70 | 134,785 |
2020-06-24 | $4.10 | $4.10 | $3.35 | $3.83 | $3.83 | 454,634 |
2020-06-23 | $3.65 | $4.14 | $3.51 | $4.00 | $4.00 | 734,340 |
2020-06-22 | $3.30 | $3.53 | $3.15 | $3.48 | $3.48 | 368,856 |
2020-06-19 | $3.11 | $3.30 | $3.10 | $3.24 | $3.24 | 251,201 |
2020-06-18 | $3.13 | $3.13 | $3.04 | $3.09 | $3.09 | 118,619 |
2020-06-17 | $3.05 | $3.25 | $3.02 | $3.09 | $3.09 | 214,729 |
2020-06-16 | $3.00 | $3.20 | $2.98 | $2.98 | $2.98 | 146,657 |
2020-06-15 | $2.88 | $2.88 | $2.61 | $2.80 | $2.80 | 167,992 |
2020-06-12 | $2.87 | $3.04 | $2.87 | $2.90 | $2.90 | 108,376 |
2020-06-11 | $3.00 | $3.20 | $2.86 | $2.92 | $2.92 | 298,790 |
2020-06-10 | $3.24 | $3.27 | $3.07 | $3.20 | $3.20 | 99,276 |
2020-06-09 | $3.05 | $3.29 | $3.05 | $3.23 | $3.23 | 225,784 |
2020-06-08 | $3.13 | $3.17 | $2.99 | $3.05 | $3.05 | 182,441 |
2020-06-05 | $3.05 | $3.12 | $2.99 | $2.99 | $2.99 | 141,473 |
2020-06-04 | $2.89 | $3.10 | $2.77 | $2.97 | $2.97 | 241,745 |
2020-06-03 | $3.13 | $3.31 | $2.86 | $2.92 | $2.92 | 397,485 |
2020-06-02 | $3.05 | $3.24 | $3.00 | $3.16 | $3.16 | 550,253 |
2020-06-01 | $2.57 | $2.99 | $2.55 | $2.92 | $2.92 | 414,664 |
2020-05-29 | $2.50 | $2.66 | $2.42 | $2.62 | $2.62 | 214,741 |
2020-05-28 | $2.25 | $2.78 | $2.25 | $2.48 | $2.48 | 615,417 |
2020-05-27 | $2.18 | $2.29 | $2.18 | $2.25 | $2.25 | 101,070 |
2020-05-26 | $2.10 | $2.25 | $2.10 | $2.18 | $2.18 | 199,959 |
2020-05-22 | $2.12 | $2.20 | $2.03 | $2.08 | $2.08 | 174,092 |
2020-05-21 | $2.24 | $2.25 | $2.02 | $2.16 | $2.16 | 90,609 |
2020-05-20 | $2.12 | $2.25 | $2.02 | $2.25 | $2.25 | 143,526 |
2020-05-19 | $2.14 | $2.19 | $2.00 | $2.13 | $2.13 | 160,396 |
2020-05-18 | $2.07 | $2.21 | $2.03 | $2.11 | $2.11 | 128,743 |
2020-05-15 | $1.90 | $2.08 | $1.88 | $2.00 | $2.00 | 123,442 |
2020-05-14 | $2.08 | $2.08 | $1.92 | $1.94 | $1.94 | 275,958 |
2020-05-13 | $2.09 | $2.45 | $2.07 | $2.14 | $2.14 | 999,986 |
2020-05-12 | $1.80 | $2.17 | $1.80 | $2.15 | $2.15 | 1,308,586 |
2020-05-11 | $1.70 | $1.75 | $1.63 | $1.68 | $1.68 | 132,876 |
2020-05-08 | $1.70 | $1.72 | $1.58 | $1.70 | $1.70 | 440,959 |
2020-05-07 | $1.58 | $1.62 | $1.56 | $1.62 | $1.62 | 51,281 |
2020-05-06 | $1.61 | $1.61 | $1.54 | $1.59 | $1.59 | 63,104 |
2020-05-05 | $1.52 | $1.74 | $1.52 | $1.59 | $1.59 | 120,615 |
2020-05-04 | $1.56 | $1.65 | $1.50 | $1.52 | $1.52 | 92,675 |
2020-05-01 | $1.60 | $1.60 | $1.40 | $1.56 | $1.56 | 165,459 |
2020-04-30 | $1.55 | $1.67 | $1.50 | $1.65 | $1.65 | 336,433 |
2020-04-29 | $1.58 | $1.65 | $1.51 | $1.61 | $1.61 | 567,543 |
2020-04-28 | $2.17 | $2.25 | $1.53 | $1.63 | $1.63 | 11,001,665 |
2020-04-27 | $1.40 | $1.40 | $1.36 | $1.39 | $1.39 | 15,079 |
2020-04-24 | $1.54 | $1.54 | $1.36 | $1.39 | $1.39 | 21,398 |
2020-04-23 | $1.35 | $1.45 | $1.35 | $1.37 | $1.37 | 12,665 |
2020-04-22 | $1.39 | $1.39 | $1.30 | $1.31 | $1.31 | 31,265 |
2020-04-21 | $1.39 | $1.40 | $1.30 | $1.32 | $1.32 | 16,326 |
2020-04-20 | $1.45 | $1.50 | $1.31 | $1.36 | $1.36 | 29,760 |
2020-04-17 | $1.47 | $1.52 | $1.42 | $1.43 | $1.43 | 11,135 |
2020-04-16 | $1.49 | $1.56 | $1.43 | $1.48 | $1.48 | 16,683 |
2020-04-15 | $1.56 | $1.59 | $1.48 | $1.50 | $1.50 | 21,328 |
2020-04-14 | $1.60 | $1.65 | $1.60 | $1.62 | $1.62 | 11,000 |
2020-04-13 | $1.69 | $1.69 | $1.60 | $1.66 | $1.66 | 3,573 |
2020-04-09 | $1.57 | $1.81 | $1.57 | $1.63 | $1.63 | 26,732 |
2020-04-08 | $1.64 | $1.64 | $1.57 | $1.57 | $1.57 | 13,145 |
2020-04-07 | $1.43 | $1.65 | $1.41 | $1.58 | $1.58 | 33,279 |
2020-04-06 | $1.35 | $1.48 | $1.35 | $1.42 | $1.42 | 10,473 |
2020-04-03 | $1.29 | $1.37 | $1.29 | $1.36 | $1.36 | 48,138 |
2020-04-02 | $1.34 | $1.36 | $1.30 | $1.32 | $1.32 | 11,573 |
2020-04-01 | $1.38 | $1.38 | $1.25 | $1.32 | $1.32 | 24,020 |
2020-03-31 | $1.28 | $1.42 | $1.27 | $1.40 | $1.40 | 45,465 |
2020-03-30 | $1.26 | $1.38 | $1.25 | $1.26 | $1.26 | 39,338 |
2020-03-27 | $1.34 | $1.37 | $1.25 | $1.29 | $1.29 | 16,428 |
2020-03-26 | $1.30 | $1.49 | $1.30 | $1.34 | $1.34 | 42,329 |
2020-03-25 | $1.29 | $1.36 | $1.28 | $1.30 | $1.30 | 34,808 |
2020-03-24 | $1.19 | $1.35 | $1.19 | $1.29 | $1.29 | 39,456 |
2020-03-23 | $1.22 | $1.30 | $1.12 | $1.21 | $1.21 | 35,714 |
2020-03-20 | $1.25 | $1.34 | $1.25 | $1.26 | $1.26 | 21,989 |
2020-03-19 | $1.26 | $1.33 | $1.18 | $1.24 | $1.24 | 63,661 |
2020-03-18 | $1.30 | $1.40 | $1.15 | $1.21 | $1.21 | 51,644 |
2020-03-17 | $1.20 | $1.45 | $1.20 | $1.37 | $1.37 | 47,674 |
2020-03-16 | $1.25 | $1.58 | $1.15 | $1.19 | $1.19 | 48,559 |
2020-03-13 | $1.29 | $1.30 | $1.25 | $1.26 | $1.26 | 95,686 |
2020-03-12 | $1.52 | $1.52 | $1.29 | $1.31 | $1.31 | 98,391 |
2020-03-11 | $1.66 | $1.75 | $1.55 | $1.55 | $1.55 | 49,224 |
2020-03-10 | $1.70 | $1.74 | $1.62 | $1.64 | $1.64 | 75,516 |
2020-03-09 | $1.71 | $1.81 | $1.65 | $1.68 | $1.68 | 53,650 |
2020-03-06 | $1.92 | $1.99 | $1.88 | $1.90 | $1.90 | 16,588 |
2020-03-05 | $1.88 | $2.05 | $1.88 | $1.98 | $1.98 | 15,856 |
2020-03-04 | $2.00 | $2.11 | $1.82 | $2.00 | $2.00 | 33,004 |
2020-03-03 | $2.01 | $2.02 | $1.95 | $2.00 | $2.00 | 32,701 |
2020-03-02 | $2.02 | $2.12 | $2.00 | $2.04 | $2.04 | 52,607 |
2020-02-28 | $2.04 | $2.10 | $1.97 | $2.05 | $2.05 | 45,729 |
2020-02-27 | $1.90 | $2.09 | $1.70 | $2.06 | $2.06 | 95,231 |
2020-02-26 | $1.89 | $2.08 | $1.88 | $1.96 | $1.96 | 31,793 |
2020-02-25 | $2.12 | $2.12 | $1.91 | $1.91 | $1.91 | 54,493 |
2020-02-24 | $2.10 | $2.20 | $2.02 | $2.14 | $2.14 | 62,211 |
2020-02-21 | $2.23 | $2.25 | $2.14 | $2.15 | $2.15 | 55,108 |
2020-02-20 | $2.11 | $2.25 | $2.05 | $2.18 | $2.18 | 32,344 |
2020-02-19 | $2.34 | $2.35 | $1.88 | $2.07 | $2.07 | 89,131 |
2020-02-18 | $2.23 | $2.49 | $2.12 | $2.35 | $2.35 | 166,809 |
2020-02-14 | $1.97 | $2.15 | $1.97 | $2.12 | $2.12 | 59,762 |
2020-02-13 | $1.99 | $2.00 | $1.90 | $1.97 | $1.97 | 59,718 |
2020-02-12 | $1.64 | $1.93 | $1.64 | $1.87 | $1.87 | 257,610 |
2020-02-11 | $1.60 | $1.64 | $1.60 | $1.64 | $1.64 | 18,564 |
2020-02-10 | $1.58 | $1.60 | $1.57 | $1.60 | $1.60 | 15,762 |
2020-02-07 | $1.58 | $1.65 | $1.53 | $1.55 | $1.55 | 20,410 |
2020-02-06 | $1.58 | $1.66 | $1.55 | $1.55 | $1.55 | 30,997 |
2020-02-05 | $1.60 | $1.62 | $1.59 | $1.59 | $1.59 | 11,603 |
2020-02-04 | $1.65 | $1.67 | $1.61 | $1.61 | $1.61 | 12,919 |
2020-02-03 | $1.52 | $1.61 | $1.52 | $1.60 | $1.60 | 40,656 |
2020-01-31 | $1.56 | $1.56 | $1.47 | $1.52 | $1.52 | 37,291 |
2020-01-30 | $1.60 | $1.61 | $1.56 | $1.61 | $1.61 | 5,171 |
2020-01-29 | $1.62 | $1.62 | $1.56 | $1.59 | $1.59 | 27,628 |
2020-01-28 | $1.60 | $1.70 | $1.59 | $1.65 | $1.65 | 72,284 |
2020-01-27 | $1.57 | $1.65 | $1.57 | $1.59 | $1.59 | 20,280 |
2020-01-24 | $1.65 | $1.66 | $1.61 | $1.61 | $1.61 | 10,754 |
2020-01-23 | $1.63 | $1.67 | $1.63 | $1.67 | $1.67 | 62,891 |
2020-01-22 | $1.69 | $1.71 | $1.62 | $1.62 | $1.62 | 47,242 |
2020-01-21 | $1.68 | $1.70 | $1.67 | $1.70 | $1.70 | 11,472 |
2020-01-17 | $1.70 | $1.70 | $1.64 | $1.67 | $1.67 | 40,075 |
2020-01-16 | $1.73 | $1.73 | $1.65 | $1.69 | $1.69 | 16,812 |
2020-01-15 | $1.67 | $1.74 | $1.67 | $1.69 | $1.69 | 9,786 |
2020-01-14 | $1.70 | $1.73 | $1.65 | $1.68 | $1.68 | 44,819 |
2020-01-13 | $1.64 | $1.73 | $1.62 | $1.62 | $1.62 | 24,018 |
2020-01-10 | $1.76 | $1.76 | $1.60 | $1.66 | $1.66 | 42,601 |
2020-01-09 | $1.75 | $1.77 | $1.75 | $1.77 | $1.77 | 4,287 |
2020-01-08 | $1.79 | $1.79 | $1.73 | $1.73 | $1.73 | 15,184 |
2020-01-07 | $1.74 | $1.80 | $1.74 | $1.79 | $1.79 | 13,276 |
2020-01-06 | $1.65 | $1.73 | $1.65 | $1.73 | $1.73 | 5,765 |
2020-01-03 | $1.66 | $1.80 | $1.64 | $1.69 | $1.69 | 27,587 |
2020-01-02 | $1.66 | $1.70 | $1.66 | $1.67 | $1.67 | 14,962 |
2019-12-31 | $1.65 | $1.68 | $1.64 | $1.66 | $1.66 | 20,134 |
2019-12-30 | $1.66 | $1.69 | $1.65 | $1.65 | $1.65 | 16,473 |
2019-12-27 | $1.69 | $1.71 | $1.65 | $1.65 | $1.65 | 23,545 |
2019-12-26 | $1.72 | $1.72 | $1.65 | $1.69 | $1.69 | 45,520 |
2019-12-24 | $1.74 | $1.74 | $1.62 | $1.70 | $1.70 | 32,984 |
2019-12-23 | $1.80 | $1.81 | $1.72 | $1.72 | $1.72 | 17,700 |
2019-12-20 | $1.84 | $1.85 | $1.75 | $1.75 | $1.75 | 43,726 |
2019-12-19 | $1.81 | $1.86 | $1.75 | $1.78 | $1.78 | 28,080 |
2019-12-18 | $1.81 | $1.83 | $1.76 | $1.78 | $1.78 | 27,655 |
2019-12-17 | $1.83 | $1.85 | $1.80 | $1.85 | $1.85 | 27,467 |
2019-12-16 | $1.84 | $1.87 | $1.76 | $1.81 | $1.81 | 24,719 |
2019-12-13 | $1.85 | $1.85 | $1.75 | $1.84 | $1.84 | 28,243 |
2019-12-12 | $1.71 | $1.85 | $1.71 | $1.79 | $1.79 | 44,345 |
2019-12-11 | $1.65 | $1.74 | $1.65 | $1.72 | $1.72 | 21,285 |
2019-12-10 | $1.63 | $1.74 | $1.63 | $1.65 | $1.65 | 47,092 |
2019-12-09 | $1.68 | $1.73 | $1.58 | $1.73 | $1.73 | 22,624 |
2019-12-06 | $1.60 | $1.69 | $1.58 | $1.63 | $1.63 | 38,356 |
2019-12-05 | $1.52 | $1.56 | $1.50 | $1.56 | $1.56 | 46,182 |
2019-12-04 | $1.52 | $1.53 | $1.43 | $1.46 | $1.46 | 10,818 |
2019-12-03 | $1.47 | $1.52 | $1.40 | $1.50 | $1.50 | 21,471 |
2019-12-02 | $1.47 | $1.52 | $1.45 | $1.45 | $1.45 | 30,395 |
2019-11-29 | $1.50 | $1.51 | $1.46 | $1.46 | $1.46 | 3,942 |
2019-11-27 | $1.46 | $1.57 | $1.46 | $1.50 | $1.50 | 13,030 |
2019-11-26 | $1.58 | $1.58 | $1.44 | $1.47 | $1.47 | 43,799 |
2019-11-25 | $1.50 | $1.65 | $1.42 | $1.56 | $1.56 | 94,995 |
2019-11-22 | $1.47 | $1.63 | $1.47 | $1.50 | $1.50 | 34,348 |
2019-11-21 | $1.44 | $1.45 | $1.44 | $1.45 | $1.45 | 20,263 |
2019-11-20 | $1.48 | $1.54 | $1.46 | $1.46 | $1.46 | 13,777 |
2019-11-19 | $1.50 | $1.55 | $1.45 | $1.46 | $1.46 | 25,132 |
2019-11-18 | $1.51 | $1.53 | $1.48 | $1.48 | $1.48 | 18,242 |
2019-11-15 | $1.49 | $1.53 | $1.47 | $1.50 | $1.50 | 13,722 |
2019-11-14 | $1.52 | $1.53 | $1.49 | $1.50 | $1.50 | 14,034 |
2019-11-13 | $1.51 | $1.55 | $1.42 | $1.55 | $1.55 | 37,879 |
2019-11-12 | $1.55 | $1.55 | $1.51 | $1.53 | $1.53 | 5,065 |
2019-11-11 | $1.52 | $1.62 | $1.51 | $1.53 | $1.53 | 9,081 |
2019-11-08 | $1.59 | $1.59 | $1.41 | $1.51 | $1.51 | 69,733 |
2019-11-07 | $1.54 | $1.64 | $1.48 | $1.48 | $1.48 | 34,573 |
2019-11-06 | $1.58 | $1.60 | $1.55 | $1.55 | $1.55 | 8,215 |
2019-11-05 | $1.55 | $1.61 | $1.54 | $1.56 | $1.56 | 29,133 |
2019-11-04 | $1.59 | $1.63 | $1.54 | $1.58 | $1.58 | 11,346 |
2019-11-01 | $1.63 | $1.65 | $1.58 | $1.60 | $1.60 | 33,432 |
2019-10-31 | $1.58 | $1.64 | $1.53 | $1.64 | $1.64 | 21,997 |
2019-10-30 | $1.56 | $1.66 | $1.52 | $1.57 | $1.57 | 31,374 |
2019-10-29 | $1.55 | $1.70 | $1.55 | $1.56 | $1.56 | 68,180 |
2019-10-28 | $1.53 | $1.61 | $1.51 | $1.52 | $1.52 | 31,913 |
2019-10-25 | $1.54 | $1.56 | $1.51 | $1.55 | $1.55 | 41,618 |
2019-10-24 | $1.54 | $1.57 | $1.53 | $1.55 | $1.55 | 25,120 |
2019-10-23 | $1.50 | $1.55 | $1.50 | $1.54 | $1.54 | 29,724 |
2019-10-22 | $1.53 | $1.59 | $1.53 | $1.55 | $1.55 | 26,939 |
2019-10-21 | $1.61 | $1.65 | $1.51 | $1.53 | $1.53 | 14,685 |
2019-10-18 | $1.58 | $1.61 | $1.58 | $1.61 | $1.61 | 11,695 |
2019-10-17 | $1.62 | $1.65 | $1.56 | $1.57 | $1.57 | 7,416 |
2019-10-16 | $1.60 | $1.63 | $1.60 | $1.60 | $1.60 | 5,603 |
2019-10-15 | $1.59 | $1.60 | $1.52 | $1.60 | $1.60 | 38,896 |
2019-10-14 | $1.57 | $1.61 | $1.57 | $1.60 | $1.60 | 4,840 |
2019-10-11 | $1.62 | $1.66 | $1.57 | $1.64 | $1.64 | 23,294 |
2019-10-10 | $1.65 | $1.65 | $1.60 | $1.61 | $1.61 | 30,628 |
2019-10-09 | $1.65 | $1.66 | $1.62 | $1.62 | $1.62 | 9,763 |
2019-10-08 | $1.64 | $1.67 | $1.56 | $1.67 | $1.67 | 53,313 |
2019-10-07 | $1.62 | $1.70 | $1.62 | $1.67 | $1.67 | 6,118 |
2019-10-04 | $1.69 | $1.70 | $1.68 | $1.70 | $1.70 | 27,221 |
2019-10-03 | $1.63 | $1.75 | $1.60 | $1.65 | $1.65 | 14,605 |
2019-10-02 | $1.71 | $1.77 | $1.64 | $1.64 | $1.64 | 115,063 |
2019-10-01 | $1.66 | $1.76 | $1.66 | $1.73 | $1.73 | 20,430 |
2019-09-30 | $1.66 | $1.72 | $1.65 | $1.69 | $1.69 | 52,711 |
2019-09-27 | $1.68 | $1.70 | $1.65 | $1.65 | $1.65 | 6,109 |
2019-09-26 | $1.66 | $1.70 | $1.66 | $1.67 | $1.67 | 4,274 |
2019-09-25 | $1.80 | $1.80 | $1.65 | $1.65 | $1.65 | 11,573 |
2019-09-24 | $1.74 | $1.79 | $1.67 | $1.68 | $1.68 | 15,769 |
2019-09-23 | $1.73 | $1.79 | $1.71 | $1.72 | $1.72 | 4,857 |
2019-09-20 | $1.72 | $1.75 | $1.67 | $1.75 | $1.75 | 57,013 |
2019-09-19 | $1.74 | $1.80 | $1.71 | $1.76 | $1.76 | 9,321 |
2019-09-18 | $1.80 | $1.80 | $1.71 | $1.71 | $1.71 | 11,488 |
2019-09-17 | $1.85 | $1.85 | $1.80 | $1.80 | $1.80 | 17,442 |
2019-09-16 | $1.90 | $1.92 | $1.85 | $1.85 | $1.85 | 15,869 |
2019-09-13 | $2.00 | $2.00 | $1.86 | $1.91 | $1.91 | 17,050 |
2019-09-12 | $1.88 | $1.98 | $1.84 | $1.98 | $1.98 | 29,406 |
2019-09-11 | $1.85 | $1.95 | $1.85 | $1.90 | $1.90 | 32,603 |
2019-09-10 | $1.87 | $1.87 | $1.73 | $1.85 | $1.85 | 18,113 |
2019-09-09 | $1.73 | $1.87 | $1.72 | $1.87 | $1.87 | 8,951 |
2019-09-06 | $1.79 | $1.81 | $1.74 | $1.74 | $1.74 | 3,887 |
2019-09-05 | $1.75 | $1.80 | $1.70 | $1.70 | $1.70 | 3,584 |
2019-09-04 | $1.82 | $1.95 | $1.65 | $1.72 | $1.72 | 14,978 |
2019-09-03 | $1.88 | $1.90 | $1.71 | $1.71 | $1.71 | 12,050 |
2019-08-30 | $1.85 | $1.98 | $1.85 | $1.87 | $1.87 | 7,961 |
2019-08-29 | $2.05 | $2.05 | $1.82 | $1.84 | $1.84 | 6,771 |
2019-08-28 | $1.80 | $2.08 | $1.80 | $2.08 | $2.08 | 10,405 |
2019-08-27 | $1.84 | $1.84 | $1.74 | $1.82 | $1.82 | 72,583 |
2019-08-26 | $1.89 | $1.93 | $1.76 | $1.86 | $1.86 | 7,764 |
2019-08-23 | $1.82 | $1.88 | $1.71 | $1.88 | $1.88 | 17,608 |
2019-08-22 | $1.80 | $1.85 | $1.62 | $1.85 | $1.85 | 39,157 |
2019-08-21 | $1.74 | $1.78 | $1.63 | $1.71 | $1.71 | 13,181 |
2019-08-20 | $1.66 | $1.84 | $1.66 | $1.74 | $1.74 | 4,397 |
2019-08-19 | $1.65 | $1.85 | $1.65 | $1.65 | $1.65 | 28,430 |
2019-08-16 | $1.62 | $1.70 | $1.62 | $1.65 | $1.65 | 46,603 |
2019-08-15 | $1.61 | $1.69 | $1.61 | $1.63 | $1.63 | 40,340 |
2019-08-14 | $1.66 | $1.66 | $1.55 | $1.62 | $1.62 | 39,661 |
2019-08-13 | $1.74 | $1.88 | $1.66 | $1.72 | $1.72 | 21,613 |
2019-08-12 | $1.86 | $1.96 | $1.74 | $1.76 | $1.76 | 82,865 |
2019-08-09 | $1.92 | $1.92 | $1.85 | $1.85 | $1.85 | 7,382 |
2019-08-08 | $1.81 | $2.15 | $1.66 | $1.90 | $1.90 | 16,523 |
2019-08-07 | $1.74 | $1.83 | $1.72 | $1.83 | $1.83 | 18,021 |
2019-08-06 | $1.83 | $1.83 | $1.61 | $1.78 | $1.78 | 26,113 |
2019-08-05 | $1.80 | $1.81 | $1.76 | $1.79 | $1.79 | 49,057 |
2019-08-02 | $1.76 | $1.96 | $1.53 | $1.83 | $1.83 | 119,634 |
2019-08-01 | $2.00 | $2.03 | $1.71 | $1.87 | $1.87 | 43,953 |
2019-07-31 | $2.00 | $2.10 | $1.97 | $1.97 | $1.97 | 12,169 |
2019-07-30 | $2.14 | $2.15 | $1.92 | $2.01 | $2.01 | 64,976 |
2019-07-29 | $2.08 | $2.25 | $2.08 | $2.14 | $2.14 | 46,671 |
2019-07-26 | $2.17 | $2.20 | $2.02 | $2.06 | $2.06 | 35,388 |
2019-07-25 | $2.24 | $2.25 | $2.08 | $2.18 | $2.18 | 48,831 |
2019-07-24 | $2.14 | $2.21 | $2.12 | $2.21 | $2.21 | 49,460 |
2019-07-23 | $2.08 | $2.16 | $2.05 | $2.09 | $2.09 | 25,716 |
2019-07-22 | $2.11 | $2.13 | $2.05 | $2.10 | $2.10 | 15,747 |
2019-07-19 | $2.14 | $2.21 | $2.09 | $2.11 | $2.11 | 16,900 |
2019-07-18 | $2.13 | $2.14 | $2.05 | $2.14 | $2.14 | 12,762 |
2019-07-17 | $2.21 | $2.21 | $2.10 | $2.10 | $2.10 | 9,258 |
2019-07-16 | $2.23 | $2.24 | $2.16 | $2.20 | $2.20 | 62,591 |
2019-07-15 | $2.22 | $2.29 | $2.20 | $2.26 | $2.26 | 17,558 |
2019-07-12 | $2.23 | $2.26 | $2.20 | $2.20 | $2.20 | 97,777 |
2019-07-11 | $2.32 | $2.35 | $2.20 | $2.20 | $2.20 | 38,290 |
2019-07-10 | $2.35 | $2.35 | $2.27 | $2.30 | $2.30 | 13,838 |
2019-07-09 | $2.35 | $2.42 | $2.27 | $2.36 | $2.36 | 125,457 |
2019-07-08 | $2.30 | $2.40 | $2.27 | $2.31 | $2.31 | 112,334 |
2019-07-05 | $2.21 | $2.29 | $2.21 | $2.27 | $2.27 | 24,155 |
2019-07-03 | $2.24 | $2.32 | $2.20 | $2.20 | $2.20 | 17,638 |
2019-07-02 | $2.20 | $2.49 | $2.10 | $2.24 | $2.24 | 184,910 |
2019-07-01 | $2.22 | $2.30 | $2.15 | $2.20 | $2.20 | 52,802 |
2019-06-28 | $2.05 | $2.59 | $2.05 | $2.22 | $2.22 | 237,598 |
2019-06-27 | $2.34 | $2.39 | $1.65 | $2.00 | $2.00 | 130,473 |
2019-06-26 | $2.35 | $2.35 | $2.30 | $2.32 | $2.32 | 45,494 |
2019-06-25 | $2.21 | $2.35 | $2.21 | $2.29 | $2.29 | 31,362 |
2019-06-24 | $2.26 | $2.28 | $2.20 | $2.20 | $2.20 | 17,460 |
2019-06-21 | $2.34 | $2.35 | $2.26 | $2.26 | $2.26 | 20,203 |
2019-06-20 | $2.32 | $2.40 | $2.31 | $2.35 | $2.35 | 59,509 |
2019-06-19 | $2.45 | $2.45 | $2.30 | $2.30 | $2.30 | 41,739 |
2019-06-18 | $2.25 | $2.30 | $2.24 | $2.30 | $2.30 | 14,148 |
2019-06-17 | $2.36 | $2.36 | $2.08 | $2.23 | $2.23 | 46,718 |
2019-06-14 | $2.15 | $2.20 | $2.11 | $2.14 | $2.14 | 35,385 |
2019-06-13 | $2.09 | $2.15 | $2.08 | $2.15 | $2.15 | 5,730 |
2019-06-12 | $2.03 | $2.13 | $2.03 | $2.13 | $2.13 | 11,013 |
2019-06-11 | $1.98 | $2.03 | $1.98 | $2.01 | $2.01 | 24,404 |
2019-06-10 | $1.93 | $1.98 | $1.91 | $1.96 | $1.96 | 7,347 |
2019-06-07 | $1.88 | $1.93 | $1.88 | $1.93 | $1.93 | 42,486 |
2019-06-06 | $1.93 | $1.95 | $1.84 | $1.84 | $1.84 | 26,192 |
2019-06-05 | $1.92 | $1.95 | $1.91 | $1.95 | $1.95 | 25,272 |
2019-06-04 | $1.90 | $1.92 | $1.86 | $1.90 | $1.90 | 29,112 |
2019-06-03 | $1.87 | $1.93 | $1.85 | $1.93 | $1.93 | 22,599 |
2019-05-31 | $1.87 | $1.88 | $1.85 | $1.85 | $1.85 | 3,204 |
2019-05-30 | $1.90 | $1.94 | $1.85 | $1.89 | $1.89 | 168,314 |
2019-05-29 | $1.87 | $1.94 | $1.86 | $1.90 | $1.90 | 22,918 |
2019-05-28 | $1.90 | $1.93 | $1.88 | $1.89 | $1.89 | 54,064 |
2019-05-24 | $1.92 | $2.00 | $1.81 | $1.90 | $1.90 | 43,407 |
2019-05-23 | $1.70 | $1.85 | $1.68 | $1.81 | $1.81 | 27,899 |
2019-05-22 | $1.67 | $1.74 | $1.66 | $1.70 | $1.70 | 19,614 |
2019-05-21 | $1.78 | $1.78 | $1.65 | $1.70 | $1.70 | 6,608 |
2019-05-20 | $1.76 | $1.79 | $1.70 | $1.75 | $1.75 | 18,026 |
2019-05-17 | $1.81 | $1.81 | $1.77 | $1.77 | $1.77 | 4,408 |
2019-05-16 | $1.80 | $1.82 | $1.78 | $1.82 | $1.82 | 26,026 |
2019-05-15 | $1.80 | $1.84 | $1.77 | $1.77 | $1.77 | 3,693 |
2019-05-14 | $1.84 | $1.84 | $1.77 | $1.80 | $1.80 | 41,497 |
2019-05-13 | $1.79 | $1.84 | $1.75 | $1.84 | $1.84 | 15,245 |
2019-05-10 | $1.78 | $1.84 | $1.78 | $1.81 | $1.81 | 6,160 |
2019-05-09 | $1.83 | $1.83 | $1.76 | $1.76 | $1.76 | 14,440 |
2019-05-08 | $1.90 | $1.90 | $1.81 | $1.84 | $1.84 | 15,546 |
2019-05-07 | $1.89 | $1.93 | $1.88 | $1.93 | $1.93 | 29,668 |
2019-05-06 | $1.89 | $1.97 | $1.89 | $1.90 | $1.90 | 19,767 |
2019-05-03 | $1.85 | $1.94 | $1.85 | $1.91 | $1.91 | 19,818 |
2019-05-02 | $1.99 | $1.99 | $1.85 | $1.85 | $1.85 | 19,512 |
2019-05-01 | $1.98 | $2.00 | $1.96 | $1.97 | $1.97 | 12,577 |
2019-04-30 | $2.00 | $2.05 | $1.97 | $2.00 | $2.00 | 71,348 |
2019-04-29 | $2.08 | $2.09 | $1.98 | $2.01 | $2.01 | 94,247 |
2019-04-26 | $2.10 | $2.19 | $1.96 | $2.03 | $2.03 | 195,525 |
2019-04-25 | $1.99 | $1.99 | $1.86 | $1.95 | $1.95 | 35,408 |
2019-04-24 | $1.88 | $1.93 | $1.88 | $1.91 | $1.91 | 25,435 |
2019-04-23 | $2.00 | $2.00 | $1.86 | $1.91 | $1.91 | 31,839 |
2019-04-22 | $1.86 | $1.93 | $1.86 | $1.89 | $1.89 | 7,555 |
2019-04-18 | $1.70 | $1.93 | $1.70 | $1.84 | $1.84 | 29,307 |
2019-04-17 | $1.70 | $1.74 | $1.68 | $1.68 | $1.68 | 13,703 |
2019-04-16 | $1.71 | $1.71 | $1.69 | $1.69 | $1.69 | 3,963 |
2019-04-15 | $1.68 | $1.74 | $1.67 | $1.70 | $1.70 | 19,771 |
2019-04-12 | $1.66 | $1.70 | $1.65 | $1.70 | $1.70 | 14,878 |
2019-04-11 | $1.64 | $1.67 | $1.64 | $1.66 | $1.66 | 5,322 |
2019-04-10 | $1.65 | $1.67 | $1.60 | $1.60 | $1.60 | 25,021 |
2019-04-09 | $1.64 | $1.66 | $1.64 | $1.66 | $1.66 | 3,986 |
2019-04-08 | $1.68 | $1.68 | $1.64 | $1.67 | $1.67 | 14,519 |
2019-04-05 | $1.67 | $1.68 | $1.64 | $1.68 | $1.68 | 2,180 |
2019-04-04 | $1.66 | $1.69 | $1.66 | $1.67 | $1.67 | 5,891 |
2019-04-03 | $1.67 | $1.69 | $1.63 | $1.63 | $1.63 | 5,665 |
2019-04-02 | $1.62 | $1.69 | $1.61 | $1.67 | $1.67 | 10,876 |
2019-04-01 | $1.67 | $1.68 | $1.62 | $1.62 | $1.62 | 16,569 |
2019-03-29 | $1.67 | $1.69 | $1.67 | $1.68 | $1.68 | 2,299 |
2019-03-28 | $1.67 | $1.71 | $1.65 | $1.69 | $1.69 | 4,643 |
2019-03-27 | $1.55 | $1.70 | $1.55 | $1.70 | $1.70 | 8,563 |
2019-03-26 | $1.58 | $1.63 | $1.53 | $1.53 | $1.53 | 21,052 |
2019-03-25 | $1.64 | $1.66 | $1.58 | $1.59 | $1.59 | 12,688 |
2019-03-22 | $1.66 | $1.67 | $1.61 | $1.65 | $1.65 | 7,002 |
2019-03-21 | $1.72 | $1.73 | $1.65 | $1.65 | $1.65 | 28,988 |
2019-03-20 | $1.69 | $1.73 | $1.68 | $1.69 | $1.69 | 5,409 |
2019-03-19 | $1.73 | $1.73 | $1.69 | $1.69 | $1.69 | 1,977 |
2019-03-18 | $1.75 | $1.75 | $1.50 | $1.71 | $1.71 | 11,056 |
2019-03-15 | $1.65 | $1.75 | $1.65 | $1.71 | $1.71 | 27,687 |
2019-03-14 | $1.66 | $1.70 | $1.65 | $1.65 | $1.65 | 16,792 |
2019-03-13 | $1.65 | $1.74 | $1.65 | $1.65 | $1.65 | 32,306 |
2019-03-12 | $1.77 | $1.77 | $1.65 | $1.65 | $1.65 | 8,921 |
2019-03-11 | $1.81 | $1.82 | $1.70 | $1.71 | $1.71 | 13,580 |
2019-03-08 | $1.72 | $1.85 | $1.71 | $1.71 | $1.71 | 22,350 |
2019-03-07 | $1.68 | $1.85 | $1.68 | $1.73 | $1.73 | 33,956 |
2019-03-06 | $1.71 | $1.78 | $1.66 | $1.66 | $1.66 | 19,128 |
2019-03-05 | $1.75 | $1.79 | $1.67 | $1.69 | $1.69 | 18,033 |
2019-03-04 | $1.62 | $1.75 | $1.52 | $1.75 | $1.75 | 34,260 |
2019-03-01 | $1.50 | $1.60 | $1.46 | $1.57 | $1.57 | 36,844 |
2019-02-28 | $1.55 | $1.60 | $1.55 | $1.56 | $1.56 | 11,473 |
2019-02-27 | $1.56 | $1.65 | $1.38 | $1.51 | $1.51 | 61,871 |
2019-02-26 | $1.45 | $1.61 | $1.45 | $1.52 | $1.52 | 123,361 |
2019-02-25 | $1.34 | $1.43 | $1.31 | $1.43 | $1.43 | 82,171 |
2019-02-22 | $1.43 | $1.45 | $1.29 | $1.30 | $1.30 | 63,114 |
2019-02-21 | $1.43 | $1.44 | $1.41 | $1.44 | $1.44 | 13,487 |
2019-02-20 | $1.44 | $1.47 | $1.41 | $1.41 | $1.41 | 11,156 |
2019-02-19 | $1.40 | $1.48 | $1.40 | $1.45 | $1.45 | 14,727 |
2019-02-15 | $1.36 | $1.45 | $1.36 | $1.37 | $1.37 | 38,486 |
2019-02-14 | $1.40 | $1.43 | $1.36 | $1.37 | $1.37 | 50,400 |
2019-02-13 | $1.33 | $1.40 | $1.33 | $1.39 | $1.39 | 12,479 |
2019-02-12 | $1.40 | $1.45 | $1.33 | $1.34 | $1.34 | 25,656 |
2019-02-11 | $1.40 | $1.45 | $1.32 | $1.40 | $1.40 | 6,895 |
2019-02-08 | $1.40 | $1.45 | $1.37 | $1.38 | $1.38 | 14,713 |
2019-02-07 | $1.45 | $1.45 | $1.36 | $1.36 | $1.36 | 12,531 |
2019-02-06 | $1.50 | $1.50 | $1.36 | $1.44 | $1.44 | 18,616 |
2019-02-05 | $1.51 | $1.54 | $1.50 | $1.50 | $1.50 | 23,743 |
2019-02-04 | $1.57 | $1.62 | $1.50 | $1.50 | $1.50 | 13,526 |
2019-02-01 | $1.56 | $1.67 | $1.55 | $1.56 | $1.56 | 49,722 |
2019-01-31 | $1.51 | $1.56 | $1.50 | $1.50 | $1.50 | 3,546 |
2019-01-30 | $1.40 | $1.53 | $1.40 | $1.53 | $1.53 | 5,973 |
2019-01-29 | $1.55 | $1.55 | $1.52 | $1.53 | $1.53 | 11,870 |
2019-01-28 | $1.52 | $1.56 | $1.49 | $1.56 | $1.56 | 3,517 |
2019-01-25 | $1.55 | $1.55 | $1.52 | $1.52 | $1.52 | 4,568 |
2019-01-24 | $1.56 | $1.56 | $1.52 | $1.52 | $1.52 | 6,976 |
2019-01-23 | $1.59 | $1.62 | $1.51 | $1.56 | $1.56 | 85,608 |
2019-01-22 | $1.56 | $1.63 | $1.56 | $1.57 | $1.57 | 12,047 |
2019-01-18 | $1.49 | $1.58 | $1.47 | $1.56 | $1.56 | 15,381 |
2019-01-17 | $1.55 | $1.58 | $1.47 | $1.47 | $1.47 | 13,439 |
2019-01-16 | $1.62 | $1.73 | $1.53 | $1.53 | $1.53 | 14,114 |
2019-01-15 | $1.67 | $1.75 | $1.56 | $1.60 | $1.60 | 38,819 |
2019-01-14 | $1.73 | $1.73 | $1.60 | $1.66 | $1.66 | 25,406 |
2019-01-11 | $1.54 | $1.73 | $1.50 | $1.73 | $1.73 | 14,737 |
2019-01-10 | $1.61 | $1.70 | $1.53 | $1.53 | $1.53 | 18,332 |
2019-01-09 | $1.66 | $1.66 | $1.57 | $1.60 | $1.60 | 15,582 |
2019-01-08 | $1.66 | $1.68 | $1.60 | $1.60 | $1.60 | 20,696 |
2019-01-07 | $1.45 | $1.63 | $1.45 | $1.61 | $1.61 | 27,067 |
2019-01-04 | $1.47 | $1.55 | $1.40 | $1.44 | $1.44 | 29,782 |
2019-01-03 | $1.50 | $1.56 | $1.38 | $1.47 | $1.47 | 35,244 |
2019-01-02 | $1.27 | $1.73 | $1.27 | $1.50 | $1.50 | 32,288 |
2018-12-31 | $1.19 | $1.34 | $1.15 | $1.30 | $1.30 | 159,161 |
2018-12-28 | $1.30 | $1.34 | $1.18 | $1.20 | $1.20 | 86,837 |
2018-12-27 | $1.29 | $1.35 | $1.26 | $1.30 | $1.30 | 16,319 |
2018-12-26 | $1.38 | $1.40 | $1.16 | $1.33 | $1.33 | 58,961 |
2018-12-24 | $1.34 | $1.35 | $1.22 | $1.35 | $1.35 | 17,686 |
2018-12-21 | $1.37 | $1.39 | $1.32 | $1.32 | $1.32 | 22,381 |
2018-12-20 | $1.45 | $1.45 | $1.35 | $1.35 | $1.35 | 25,547 |
2018-12-19 | $1.39 | $1.48 | $1.35 | $1.45 | $1.45 | 44,424 |
2018-12-18 | $1.45 | $1.54 | $1.38 | $1.38 | $1.38 | 21,767 |
2018-12-17 | $1.47 | $1.51 | $1.45 | $1.45 | $1.45 | 17,239 |
2018-12-14 | $1.55 | $1.60 | $1.44 | $1.50 | $1.50 | 124,277 |
2018-12-13 | $1.55 | $1.55 | $1.39 | $1.55 | $1.55 | 27,782 |
2018-12-12 | $1.47 | $1.59 | $1.32 | $1.49 | $1.49 | 28,910 |
2018-12-11 | $1.51 | $1.59 | $1.49 | $1.50 | $1.50 | 6,350 |
2018-12-10 | $1.46 | $1.63 | $1.46 | $1.60 | $1.60 | 13,961 |
2018-12-07 | $1.67 | $1.73 | $1.54 | $1.63 | $1.63 | 17,931 |
2018-12-06 | $1.67 | $1.82 | $1.66 | $1.66 | $1.66 | 10,781 |
2018-12-04 | $1.85 | $1.85 | $1.75 | $1.75 | $1.75 | 3,150 |
2018-12-03 | $1.77 | $1.88 | $1.76 | $1.85 | $1.85 | 4,690 |
2018-11-30 | $1.78 | $1.87 | $1.71 | $1.74 | $1.74 | 116,375 |
2018-11-29 | $1.74 | $1.95 | $1.69 | $1.81 | $1.81 | 17,035 |
2018-11-28 | $1.68 | $1.76 | $1.66 | $1.74 | $1.74 | 15,954 |
2018-11-27 | $1.72 | $1.72 | $1.62 | $1.62 | $1.62 | 18,824 |
2018-11-26 | $1.65 | $1.72 | $1.65 | $1.67 | $1.67 | 4,390 |
2018-11-23 | $1.70 | $1.73 | $1.65 | $1.65 | $1.65 | 11,645 |
2018-11-21 | $1.77 | $1.77 | $1.70 | $1.70 | $1.70 | 34,866 |
2018-11-20 | $1.72 | $1.75 | $1.70 | $1.75 | $1.75 | 14,818 |
2018-11-19 | $1.75 | $1.83 | $1.68 | $1.72 | $1.72 | 17,937 |
2018-11-16 | $1.80 | $1.80 | $1.76 | $1.77 | $1.77 | 12,755 |
2018-11-15 | $1.80 | $1.81 | $1.76 | $1.80 | $1.80 | 3,320 |
2018-11-14 | $1.89 | $1.89 | $1.78 | $1.82 | $1.82 | 21,278 |
2018-11-13 | $1.85 | $1.91 | $1.76 | $1.89 | $1.89 | 13,134 |
2018-11-12 | $1.93 | $1.95 | $1.81 | $1.81 | $1.81 | 9,673 |
2018-11-09 | $1.93 | $1.95 | $1.85 | $1.93 | $1.93 | 3,280 |
2018-11-08 | $1.86 | $1.95 | $1.86 | $1.92 | $1.92 | 2,055 |
2018-11-07 | $1.93 | $1.96 | $1.85 | $1.85 | $1.85 | 4,273 |
2018-11-06 | $1.85 | $1.96 | $1.82 | $1.94 | $1.94 | 3,392 |
2018-11-05 | $1.85 | $1.98 | $1.82 | $1.82 | $1.82 | 8,005 |
2018-11-02 | $1.90 | $1.97 | $1.81 | $1.81 | $1.81 | 11,738 |
2018-11-01 | $1.83 | $1.98 | $1.83 | $1.92 | $1.92 | 9,213 |
2018-10-31 | $1.86 | $1.98 | $1.84 | $1.84 | $1.84 | 12,967 |
2018-10-30 | $1.73 | $2.05 | $1.73 | $1.89 | $1.89 | 8,919 |
2018-10-29 | $1.76 | $2.00 | $1.76 | $1.81 | $1.81 | 31,454 |
2018-10-26 | $1.83 | $1.85 | $1.75 | $1.76 | $1.76 | 23,982 |
2018-10-25 | $2.04 | $2.04 | $1.83 | $1.83 | $1.83 | 11,160 |
2018-10-24 | $1.81 | $1.96 | $1.76 | $1.96 | $1.96 | 25,955 |
2018-10-23 | $1.93 | $1.93 | $1.85 | $1.85 | $1.85 | 20,968 |
2018-10-22 | $1.88 | $1.97 | $1.88 | $1.94 | $1.94 | 29,844 |
2018-10-19 | $1.99 | $2.02 | $1.90 | $2.00 | $2.00 | 70,772 |
2018-10-18 | $1.96 | $2.03 | $1.94 | $2.00 | $2.00 | 27,972 |
2018-10-17 | $2.00 | $2.10 | $1.98 | $1.98 | $1.98 | 13,755 |
2018-10-16 | $2.16 | $2.16 | $1.98 | $2.00 | $2.00 | 80,618 |
2018-10-15 | $2.14 | $2.21 | $2.13 | $2.15 | $2.15 | 2,751 |
2018-10-12 | $2.16 | $2.21 | $2.12 | $2.15 | $2.15 | 12,249 |
2018-10-11 | $2.15 | $2.23 | $2.13 | $2.13 | $2.13 | 8,225 |
2018-10-10 | $2.15 | $2.22 | $2.15 | $2.15 | $2.15 | 13,902 |
2018-10-09 | $2.17 | $2.19 | $2.15 | $2.15 | $2.15 | 9,081 |
2018-10-08 | $2.16 | $2.18 | $2.16 | $2.18 | $2.18 | 2,596 |
2018-10-05 | $2.20 | $2.20 | $2.18 | $2.19 | $2.19 | 2,633 |
2018-10-04 | $2.16 | $2.21 | $2.16 | $2.20 | $2.20 | 5,576 |
2018-10-03 | $2.20 | $2.22 | $2.19 | $2.20 | $2.20 | 10,809 |
2018-10-02 | $2.06 | $2.21 | $2.06 | $2.17 | $2.17 | 4,026 |
2018-10-01 | $2.20 | $2.25 | $2.20 | $2.22 | $2.22 | 6,781 |
2018-09-28 | $2.21 | $2.25 | $2.18 | $2.18 | $2.18 | 5,225 |
2018-09-27 | $2.20 | $2.24 | $2.20 | $2.22 | $2.22 | 9,410 |
2018-09-26 | $2.20 | $2.26 | $2.15 | $2.20 | $2.20 | 12,105 |
2018-09-25 | $2.24 | $2.24 | $2.20 | $2.20 | $2.20 | 13,767 |
2018-09-24 | $2.27 | $2.30 | $2.20 | $2.20 | $2.20 | 16,551 |
2018-09-21 | $2.23 | $2.30 | $2.23 | $2.29 | $2.29 | 16,336 |
2018-09-20 | $2.21 | $2.25 | $2.20 | $2.21 | $2.21 | 4,735 |
2018-09-19 | $2.20 | $2.25 | $2.18 | $2.22 | $2.22 | 26,653 |
2018-09-18 | $2.29 | $2.29 | $2.17 | $2.23 | $2.23 | 10,668 |
2018-09-17 | $2.27 | $2.30 | $2.27 | $2.27 | $2.27 | 6,965 |
2018-09-14 | $2.22 | $2.29 | $2.20 | $2.26 | $2.26 | 21,687 |
2018-09-13 | $2.12 | $2.24 | $2.12 | $2.21 | $2.21 | 12,989 |
2018-09-12 | $2.15 | $2.20 | $2.04 | $2.19 | $2.19 | 6,316 |
2018-09-11 | $2.10 | $2.15 | $2.10 | $2.15 | $2.15 | 9,717 |
2018-09-10 | $2.12 | $2.13 | $2.10 | $2.10 | $2.10 | 6,899 |
2018-09-07 | $2.10 | $2.18 | $2.10 | $2.13 | $2.13 | 6,437 |
2018-09-06 | $2.18 | $2.19 | $2.02 | $2.12 | $2.12 | 76,600 |
2018-09-05 | $2.11 | $2.20 | $2.01 | $2.17 | $2.17 | 23,917 |
2018-09-04 | $2.18 | $2.22 | $2.14 | $2.16 | $2.16 | 8,051 |
2018-08-31 | $2.18 | $2.21 | $2.18 | $2.18 | $2.18 | 3,528 |
2018-08-30 | $2.18 | $2.22 | $2.12 | $2.20 | $2.20 | 8,063 |
2018-08-29 | $2.11 | $2.18 | $2.10 | $2.17 | $2.17 | 33,628 |
2018-08-28 | $2.07 | $2.11 | $2.02 | $2.09 | $2.09 | 45,111 |
2018-08-27 | $2.08 | $2.11 | $2.07 | $2.07 | $2.07 | 105,648 |
2018-08-24 | $2.09 | $2.13 | $2.06 | $2.08 | $2.08 | 34,223 |
2018-08-23 | $2.13 | $2.18 | $2.08 | $2.09 | $2.09 | 56,611 |
2018-08-22 | $2.14 | $2.22 | $2.11 | $2.11 | $2.11 | 36,875 |
2018-08-21 | $2.19 | $2.25 | $2.11 | $2.15 | $2.15 | 27,021 |
2018-08-20 | $2.11 | $2.20 | $2.11 | $2.16 | $2.16 | 11,029 |
2018-08-17 | $2.20 | $2.20 | $2.12 | $2.12 | $2.12 | 7,295 |
2018-08-16 | $2.14 | $2.19 | $2.13 | $2.19 | $2.19 | 10,280 |
2018-08-15 | $2.15 | $2.18 | $2.10 | $2.14 | $2.14 | 17,047 |
2018-08-14 | $2.13 | $2.19 | $2.13 | $2.18 | $2.18 | 4,267 |
2018-08-13 | $2.21 | $2.21 | $2.12 | $2.14 | $2.14 | 27,837 |
2018-08-10 | $2.19 | $2.26 | $2.09 | $2.20 | $2.20 | 39,016 |
2018-08-09 | $2.18 | $2.26 | $2.15 | $2.21 | $2.21 | 12,340 |
2018-08-08 | $2.25 | $2.25 | $2.15 | $2.20 | $2.20 | 21,885 |
2018-08-07 | $2.23 | $2.29 | $2.16 | $2.23 | $2.23 | 18,164 |
2018-08-06 | $2.27 | $2.33 | $2.20 | $2.22 | $2.22 | 25,859 |
2018-08-03 | $2.30 | $2.39 | $2.27 | $2.28 | $2.28 | 26,754 |
2018-08-02 | $2.33 | $2.37 | $2.30 | $2.33 | $2.33 | 16,911 |
2018-08-01 | $2.31 | $2.40 | $2.31 | $2.40 | $2.40 | 10,899 |
2018-07-31 | $2.30 | $2.41 | $2.20 | $2.33 | $2.33 | 41,043 |
2018-07-30 | $2.32 | $2.50 | $2.32 | $2.40 | $2.40 | 28,997 |
2018-07-27 | $2.35 | $2.40 | $2.33 | $2.34 | $2.34 | 25,380 |
2018-07-26 | $2.40 | $2.42 | $2.36 | $2.40 | $2.40 | 6,050 |
2018-07-25 | $2.47 | $2.47 | $2.42 | $2.44 | $2.44 | 8,729 |
2018-07-24 | $2.48 | $2.48 | $2.45 | $2.45 | $2.45 | 4,284 |
2018-07-23 | $2.52 | $2.52 | $2.45 | $2.45 | $2.45 | 7,742 |
2018-07-20 | $2.46 | $2.57 | $2.46 | $2.54 | $2.54 | 9,426 |
2018-07-19 | $2.48 | $2.58 | $2.46 | $2.47 | $2.47 | 11,398 |
2018-07-18 | $2.50 | $2.50 | $2.45 | $2.50 | $2.50 | 21,216 |
2018-07-17 | $2.36 | $2.53 | $2.36 | $2.47 | $2.47 | 59,931 |
2018-07-16 | $2.36 | $2.46 | $2.32 | $2.37 | $2.37 | 33,956 |
2018-07-13 | $2.36 | $2.39 | $2.34 | $2.34 | $2.34 | 7,505 |
2018-07-12 | $2.41 | $2.43 | $2.34 | $2.39 | $2.39 | 34,837 |
2018-07-11 | $2.43 | $2.46 | $2.40 | $2.43 | $2.43 | 9,760 |
2018-07-10 | $2.44 | $2.49 | $2.40 | $2.42 | $2.42 | 13,550 |
2018-07-09 | $2.39 | $2.46 | $2.36 | $2.39 | $2.39 | 9,055 |
2018-07-06 | $2.38 | $2.42 | $2.33 | $2.40 | $2.40 | 13,577 |
2018-07-05 | $2.40 | $2.42 | $2.32 | $2.38 | $2.38 | 31,735 |
2018-07-03 | $2.34 | $2.44 | $2.29 | $2.41 | $2.41 | 15,452 |
2018-07-02 | $2.34 | $2.38 | $2.30 | $2.32 | $2.32 | 13,876 |
2018-06-29 | $2.35 | $2.40 | $2.32 | $2.36 | $2.36 | 9,803 |
2018-06-28 | $2.41 | $2.45 | $2.31 | $2.34 | $2.34 | 43,929 |
2018-06-27 | $2.46 | $2.46 | $2.36 | $2.42 | $2.42 | 13,682 |
2018-06-26 | $2.47 | $2.49 | $2.43 | $2.48 | $2.48 | 17,775 |
2018-06-25 | $2.45 | $2.49 | $2.40 | $2.46 | $2.46 | 14,374 |
2018-06-22 | $2.51 | $2.54 | $2.42 | $2.47 | $2.47 | 34,601 |
2018-06-21 | $2.54 | $2.57 | $2.42 | $2.50 | $2.50 | 43,972 |
2018-06-20 | $2.56 | $2.63 | $2.53 | $2.58 | $2.58 | 20,885 |
2018-06-19 | $2.53 | $2.65 | $2.53 | $2.55 | $2.55 | 57,236 |
2018-06-18 | $2.51 | $2.60 | $2.51 | $2.59 | $2.59 | 17,655 |
2018-06-15 | $2.48 | $2.61 | $2.43 | $2.53 | $2.53 | 22,325 |
2018-06-14 | $2.41 | $2.51 | $2.40 | $2.46 | $2.46 | 36,169 |
2018-06-13 | $2.37 | $2.59 | $2.37 | $2.42 | $2.42 | 24,491 |
2018-06-12 | $2.41 | $2.50 | $2.38 | $2.39 | $2.39 | 23,785 |
2018-06-11 | $2.42 | $2.52 | $2.42 | $2.42 | $2.42 | 20,782 |
2018-06-08 | $2.49 | $2.53 | $2.46 | $2.46 | $2.46 | 16,005 |
2018-06-07 | $2.51 | $2.59 | $2.46 | $2.46 | $2.46 | 11,039 |
2018-06-06 | $2.50 | $2.56 | $2.48 | $2.49 | $2.49 | 35,115 |
2018-06-05 | $2.50 | $2.58 | $2.50 | $2.50 | $2.50 | 52,486 |
2018-06-04 | $2.60 | $2.67 | $2.51 | $2.56 | $2.56 | 24,424 |
2018-06-01 | $2.55 | $2.61 | $2.50 | $2.61 | $2.61 | 30,046 |
2018-05-31 | $2.59 | $2.63 | $2.56 | $2.56 | $2.56 | 16,909 |
2018-05-30 | $2.56 | $2.65 | $2.53 | $2.56 | $2.56 | 32,745 |
2018-05-29 | $2.56 | $2.62 | $2.53 | $2.54 | $2.54 | 26,647 |
2018-05-25 | $2.61 | $2.63 | $2.52 | $2.58 | $2.58 | 21,988 |
2018-05-24 | $2.64 | $2.64 | $2.56 | $2.63 | $2.63 | 25,714 |
2018-05-23 | $2.72 | $2.72 | $2.58 | $2.63 | $2.63 | 21,602 |
2018-05-22 | $2.64 | $2.75 | $2.59 | $2.71 | $2.71 | 21,830 |
2018-05-21 | $2.69 | $2.75 | $2.59 | $2.67 | $2.67 | 17,680 |
2018-05-18 | $2.70 | $2.71 | $2.64 | $2.70 | $2.70 | 88,600 |
2018-05-17 | $2.67 | $2.73 | $2.66 | $2.70 | $2.70 | 73,700 |
2018-05-16 | $2.51 | $2.72 | $2.51 | $2.67 | $2.67 | 110,672 |
2018-05-15 | $2.43 | $2.54 | $2.43 | $2.51 | $2.51 | 33,306 |
2018-05-14 | $2.39 | $2.45 | $2.39 | $2.43 | $2.43 | 127,155 |
2018-05-11 | $2.42 | $2.57 | $2.41 | $2.43 | $2.43 | 64,545 |
2018-05-10 | $2.47 | $2.52 | $2.39 | $2.44 | $2.44 | 31,815 |
2018-05-09 | $2.44 | $2.48 | $2.33 | $2.48 | $2.48 | 106,286 |
2018-05-08 | $2.53 | $2.57 | $2.34 | $2.42 | $2.42 | 62,446 |
2018-05-07 | $2.53 | $2.57 | $2.52 | $2.53 | $2.53 | 19,391 |
2018-05-04 | $2.51 | $2.65 | $2.51 | $2.61 | $2.61 | 76,223 |
2018-05-03 | $2.61 | $2.61 | $2.55 | $2.55 | $2.55 | 63,864 |
2018-05-02 | $2.56 | $2.66 | $2.56 | $2.61 | $2.61 | 43,922 |
2018-05-01 | $2.62 | $2.65 | $2.54 | $2.54 | $2.54 | 51,205 |
2018-04-30 | $2.70 | $2.71 | $2.64 | $2.64 | $2.64 | 34,696 |
2018-04-27 | $2.73 | $2.74 | $2.70 | $2.72 | $2.72 | 22,442 |
2018-04-26 | $2.81 | $2.99 | $2.66 | $2.72 | $2.72 | 108,224 |
2018-04-25 | $2.82 | $2.87 | $2.80 | $2.81 | $2.81 | 30,402 |
2018-04-24 | $2.93 | $2.99 | $2.77 | $2.84 | $2.84 | 104,357 |
2018-04-23 | $2.98 | $3.01 | $2.88 | $2.88 | $2.88 | 92,434 |
2018-04-20 | $2.96 | $3.00 | $2.91 | $2.97 | $2.97 | 39,933 |
2018-04-19 | $3.16 | $3.19 | $2.92 | $2.97 | $2.97 | 74,499 |
2018-04-18 | $3.08 | $3.22 | $3.08 | $3.15 | $3.15 | 89,219 |
2018-04-17 | $2.95 | $3.28 | $2.88 | $3.07 | $3.07 | 349,268 |
2018-04-16 | $2.95 | $2.96 | $2.90 | $2.94 | $2.94 | 65,799 |
2018-04-13 | $2.93 | $3.03 | $2.83 | $2.97 | $2.97 | 50,381 |
2018-04-12 | $2.94 | $3.00 | $2.85 | $2.92 | $2.92 | 66,683 |
2018-04-11 | $2.90 | $3.12 | $2.83 | $2.93 | $2.93 | 297,598 |
2018-04-10 | $2.83 | $2.92 | $2.81 | $2.90 | $2.90 | 79,967 |
2018-04-09 | $2.80 | $3.07 | $2.75 | $2.85 | $2.85 | 612,120 |
2018-04-06 | $2.39 | $3.25 | $2.39 | $3.03 | $3.03 | 2,047,765 |
2018-04-05 | $2.20 | $2.35 | $2.14 | $2.35 | $2.35 | 40,389 |
2018-04-04 | $2.10 | $2.23 | $2.10 | $2.18 | $2.18 | 22,219 |
2018-04-03 | $2.13 | $2.16 | $2.10 | $2.11 | $2.11 | 15,649 |
2018-04-02 | $2.15 | $2.17 | $2.10 | $2.11 | $2.11 | 30,781 |
2018-03-29 | $2.19 | $2.23 | $2.14 | $2.20 | $2.20 | 28,027 |
2018-03-28 | $2.24 | $2.25 | $2.16 | $2.20 | $2.20 | 9,342 |
2018-03-27 | $2.22 | $2.31 | $2.17 | $2.22 | $2.22 | 36,085 |
2018-03-26 | $2.26 | $2.26 | $2.17 | $2.22 | $2.22 | 148,295 |
2018-03-23 | $2.22 | $2.25 | $2.22 | $2.24 | $2.24 | 29,397 |
2018-03-22 | $2.24 | $2.28 | $2.22 | $2.22 | $2.22 | 15,472 |
2018-03-21 | $2.25 | $2.29 | $2.23 | $2.26 | $2.26 | 60,923 |
2018-03-20 | $2.25 | $2.28 | $2.24 | $2.24 | $2.24 | 20,284 |
2018-03-19 | $2.23 | $2.25 | $2.23 | $2.23 | $2.23 | 35,055 |
2018-03-16 | $2.27 | $2.27 | $2.23 | $2.25 | $2.25 | 65,641 |
2018-03-15 | $2.25 | $2.29 | $2.20 | $2.25 | $2.25 | 181,320 |
2018-03-14 | $2.23 | $2.27 | $2.21 | $2.26 | $2.26 | 63,780 |
2018-03-13 | $2.24 | $2.30 | $2.21 | $2.21 | $2.21 | 8,085 |
2018-03-12 | $2.27 | $2.31 | $2.21 | $2.25 | $2.25 | 31,471 |
2018-03-09 | $2.28 | $2.31 | $2.22 | $2.25 | $2.25 | 35,062 |
2018-03-08 | $2.34 | $2.38 | $2.25 | $2.28 | $2.28 | 15,933 |
2018-03-07 | $2.24 | $2.35 | $2.24 | $2.33 | $2.33 | 16,170 |
2018-03-06 | $2.29 | $2.33 | $2.24 | $2.24 | $2.24 | 26,637 |
2018-03-05 | $2.27 | $2.37 | $2.21 | $2.30 | $2.30 | 10,791 |
2018-03-02 | $2.23 | $2.37 | $2.20 | $2.28 | $2.28 | 34,358 |
2018-03-01 | $2.24 | $2.34 | $2.20 | $2.26 | $2.26 | 36,808 |
2018-02-28 | $2.25 | $2.30 | $2.22 | $2.22 | $2.22 | 67,531 |
2018-02-27 | $2.23 | $2.40 | $2.23 | $2.29 | $2.29 | 64,113 |
2018-02-26 | $2.29 | $2.33 | $2.27 | $2.31 | $2.31 | 35,635 |
2018-02-23 | $2.30 | $2.30 | $2.27 | $2.29 | $2.29 | 9,434 |
2018-02-22 | $2.33 | $2.36 | $2.27 | $2.30 | $2.30 | 46,970 |
2018-02-21 | $2.41 | $2.41 | $2.31 | $2.31 | $2.31 | 25,269 |
2018-02-20 | $2.46 | $2.46 | $2.31 | $2.39 | $2.39 | 25,314 |
2018-02-16 | $2.29 | $2.48 | $2.29 | $2.46 | $2.46 | 34,499 |
2018-02-15 | $2.29 | $2.33 | $2.25 | $2.30 | $2.30 | 13,358 |
2018-02-14 | $2.20 | $2.29 | $2.20 | $2.29 | $2.29 | 11,101 |
2018-02-13 | $2.22 | $2.26 | $2.21 | $2.21 | $2.21 | 19,994 |
2018-02-12 | $2.36 | $2.37 | $2.21 | $2.22 | $2.22 | 9,225 |
2018-02-09 | $2.33 | $2.36 | $2.25 | $2.26 | $2.26 | 49,141 |
2018-02-08 | $2.40 | $2.44 | $2.28 | $2.30 | $2.30 | 33,754 |
2018-02-07 | $2.35 | $2.39 | $2.31 | $2.36 | $2.36 | 18,487 |
2018-02-06 | $2.25 | $2.38 | $2.21 | $2.34 | $2.34 | 47,686 |
2018-02-05 | $2.38 | $2.40 | $2.28 | $2.30 | $2.30 | 91,547 |
2018-02-02 | $2.41 | $2.55 | $2.40 | $2.42 | $2.42 | 50,018 |
2018-02-01 | $2.47 | $2.50 | $2.42 | $2.43 | $2.43 | 43,099 |
2018-01-31 | $2.70 | $2.70 | $2.47 | $2.47 | $2.47 | 107,264 |
2018-01-30 | $2.64 | $2.79 | $2.63 | $2.74 | $2.74 | 42,913 |
2018-01-29 | $2.63 | $2.65 | $2.59 | $2.63 | $2.63 | 18,620 |
2018-01-26 | $2.60 | $2.66 | $2.51 | $2.62 | $2.62 | 59,183 |
2018-01-25 | $2.70 | $2.70 | $2.58 | $2.59 | $2.59 | 77,839 |
2018-01-24 | $2.81 | $2.81 | $2.73 | $2.73 | $2.73 | 27,569 |
2018-01-23 | $2.75 | $2.79 | $2.74 | $2.78 | $2.78 | 13,691 |
2018-01-22 | $2.76 | $2.83 | $2.74 | $2.75 | $2.75 | 28,198 |
2018-01-19 | $2.75 | $2.79 | $2.73 | $2.75 | $2.75 | 18,403 |
2018-01-18 | $2.87 | $2.87 | $2.70 | $2.76 | $2.76 | 36,555 |
2018-01-17 | $2.87 | $2.89 | $2.75 | $2.85 | $2.85 | 34,974 |
2018-01-16 | $2.80 | $2.93 | $2.76 | $2.82 | $2.82 | 49,087 |
2018-01-12 | $2.82 | $2.82 | $2.70 | $2.78 | $2.78 | 31,924 |
2018-01-11 | $2.77 | $2.83 | $2.74 | $2.79 | $2.79 | 37,634 |
2018-01-10 | $2.66 | $2.80 | $2.66 | $2.78 | $2.78 | 33,488 |
2018-01-09 | $2.66 | $2.73 | $2.66 | $2.67 | $2.67 | 28,539 |
2018-01-08 | $2.73 | $2.79 | $2.62 | $2.67 | $2.67 | 69,659 |
2018-01-05 | $2.73 | $2.76 | $2.71 | $2.73 | $2.73 | 39,409 |
2018-01-04 | $2.83 | $2.86 | $2.71 | $2.73 | $2.73 | 46,266 |
2018-01-03 | $2.75 | $2.81 | $2.75 | $2.78 | $2.78 | 53,180 |
2018-01-02 | $2.75 | $2.75 | $2.71 | $2.73 | $2.73 | 45,203 |
2017-12-29 | $2.75 | $2.78 | $2.70 | $2.72 | $2.72 | 51,118 |
2017-12-28 | $2.83 | $2.85 | $2.71 | $2.75 | $2.75 | 67,206 |
2017-12-27 | $2.74 | $3.08 | $2.74 | $2.86 | $2.86 | 333,089 |
2017-12-26 | $2.68 | $2.75 | $2.68 | $2.72 | $2.72 | 32,347 |
2017-12-22 | $2.68 | $2.74 | $2.65 | $2.68 | $2.68 | 61,048 |
2017-12-21 | $2.56 | $2.77 | $2.55 | $2.69 | $2.69 | 160,470 |
2017-12-20 | $2.44 | $2.60 | $2.42 | $2.55 | $2.55 | 82,302 |
2017-12-19 | $2.43 | $2.49 | $2.38 | $2.47 | $2.47 | 159,455 |
2017-12-18 | $2.44 | $2.50 | $2.38 | $2.42 | $2.42 | 130,570 |
2017-12-15 | $2.43 | $2.44 | $2.38 | $2.40 | $2.40 | 101,265 |
2017-12-14 | $2.51 | $2.55 | $2.40 | $2.40 | $2.40 | 302,416 |
2017-12-13 | $2.54 | $2.59 | $2.48 | $2.51 | $2.51 | 71,164 |
2017-12-12 | $2.49 | $2.61 | $2.48 | $2.52 | $2.52 | 240,297 |
2017-12-11 | $2.41 | $2.55 | $2.41 | $2.49 | $2.49 | 66,077 |
2017-12-08 | $2.42 | $2.45 | $2.39 | $2.40 | $2.40 | 59,364 |
2017-12-07 | $2.39 | $2.49 | $2.37 | $2.40 | $2.40 | 135,768 |
2017-12-06 | $2.39 | $2.46 | $2.34 | $2.39 | $2.39 | 248,513 |
2017-12-05 | $2.45 | $2.51 | $2.38 | $2.43 | $2.43 | 273,800 |
2017-12-04 | $2.43 | $2.69 | $2.39 | $2.46 | $2.46 | 349,415 |
2017-12-01 | $2.36 | $2.40 | $2.35 | $2.40 | $2.40 | 30,309 |
2017-11-30 | $2.35 | $2.43 | $2.34 | $2.35 | $2.35 | 138,893 |
2017-11-29 | $2.44 | $2.44 | $2.38 | $2.40 | $2.40 | 35,940 |
2017-11-28 | $2.38 | $2.43 | $2.37 | $2.43 | $2.43 | 75,190 |
2017-11-27 | $2.40 | $2.51 | $2.36 | $2.37 | $2.37 | 102,457 |
2017-11-24 | $2.43 | $2.53 | $2.38 | $2.39 | $2.39 | 18,641 |
2017-11-22 | $2.42 | $2.50 | $2.35 | $2.41 | $2.41 | 37,687 |
2017-11-21 | $2.43 | $2.55 | $2.38 | $2.39 | $2.39 | 94,243 |
2017-11-20 | $2.42 | $2.42 | $2.39 | $2.39 | $2.39 | 59,377 |
2017-11-17 | $2.43 | $2.44 | $2.39 | $2.41 | $2.41 | 50,133 |
2017-11-16 | $2.45 | $2.47 | $2.42 | $2.42 | $2.42 | 39,455 |
2017-11-15 | $2.50 | $2.51 | $2.40 | $2.45 | $2.45 | 76,617 |
2017-11-14 | $2.58 | $2.58 | $2.45 | $2.49 | $2.49 | 73,247 |
2017-11-13 | $2.56 | $2.58 | $2.56 | $2.57 | $2.57 | 46,366 |
2017-11-10 | $2.60 | $2.66 | $2.56 | $2.56 | $2.56 | 63,069 |
2017-11-09 | $2.65 | $2.71 | $2.59 | $2.62 | $2.62 | 52,273 |
2017-11-08 | $2.79 | $2.89 | $2.62 | $2.64 | $2.64 | 59,042 |
2017-11-07 | $2.76 | $2.90 | $2.74 | $2.78 | $2.78 | 103,191 |
2017-11-06 | $2.70 | $2.78 | $2.69 | $2.76 | $2.76 | 66,108 |
2017-11-03 | $2.68 | $2.78 | $2.62 | $2.67 | $2.67 | 52,675 |
2017-11-02 | $2.69 | $2.84 | $2.62 | $2.70 | $2.70 | 78,843 |
2017-11-01 | $2.78 | $2.95 | $2.64 | $2.66 | $2.66 | 106,941 |
2017-10-31 | $2.87 | $2.87 | $2.69 | $2.76 | $2.76 | 127,998 |
2017-10-30 | $2.90 | $3.01 | $2.75 | $2.86 | $2.86 | 98,602 |
2017-10-27 | $2.75 | $2.96 | $2.71 | $2.90 | $2.90 | 72,508 |
2017-10-26 | $2.91 | $3.03 | $2.76 | $2.78 | $2.78 | 45,541 |
2017-10-25 | $2.97 | $2.97 | $2.82 | $2.88 | $2.88 | 80,912 |
2017-10-24 | $2.95 | $3.14 | $2.86 | $2.97 | $2.97 | 161,530 |
2017-10-23 | $2.95 | $3.01 | $2.78 | $2.84 | $2.84 | 49,962 |
2017-10-20 | $2.77 | $3.03 | $2.73 | $2.94 | $2.94 | 66,932 |
2017-10-19 | $2.89 | $2.93 | $2.70 | $2.73 | $2.73 | 172,919 |
2017-10-18 | $2.98 | $3.02 | $2.84 | $2.88 | $2.88 | 198,029 |
2017-10-17 | $3.05 | $3.20 | $2.95 | $2.97 | $2.97 | 163,314 |
2017-10-16 | $3.18 | $3.25 | $3.00 | $3.03 | $3.03 | 222,563 |
2017-10-13 | $3.23 | $3.25 | $3.15 | $3.16 | $3.16 | 29,994 |
2017-10-12 | $3.12 | $3.28 | $3.12 | $3.19 | $3.19 | 34,887 |
2017-10-11 | $3.15 | $3.37 | $3.06 | $3.13 | $3.13 | 89,610 |
2017-10-10 | $3.24 | $3.32 | $3.15 | $3.16 | $3.16 | 67,019 |
2017-10-09 | $3.32 | $3.37 | $3.19 | $3.20 | $3.20 | 52,684 |
2017-10-06 | $3.50 | $3.56 | $3.25 | $3.29 | $3.29 | 77,834 |
2017-10-05 | $3.76 | $3.81 | $3.45 | $3.47 | $3.47 | 98,271 |
2017-10-04 | $3.95 | $4.11 | $3.60 | $3.75 | $3.75 | 133,267 |
2017-10-03 | $3.43 | $4.03 | $3.39 | $3.91 | $3.91 | 325,303 |
2017-10-02 | $3.27 | $3.58 | $3.23 | $3.39 | $3.39 | 121,370 |
2017-09-29 | $3.12 | $3.30 | $3.10 | $3.24 | $3.24 | 52,751 |
2017-09-28 | $3.15 | $3.16 | $3.08 | $3.13 | $3.13 | 29,678 |
2017-09-27 | $3.16 | $3.16 | $3.05 | $3.13 | $3.13 | 33,905 |
2017-09-26 | $3.11 | $3.18 | $3.06 | $3.17 | $3.17 | 39,670 |
2017-09-25 | $3.21 | $3.21 | $3.12 | $3.14 | $3.14 | 96,333 |
2017-09-22 | $3.47 | $3.48 | $3.21 | $3.25 | $3.25 | 61,061 |
2017-09-21 | $3.53 | $3.54 | $3.45 | $3.48 | $3.48 | 55,598 |
2017-09-20 | $3.49 | $3.61 | $3.49 | $3.52 | $3.52 | 65,126 |
2017-09-19 | $3.49 | $3.53 | $3.43 | $3.46 | $3.46 | 29,707 |
2017-09-18 | $3.44 | $3.50 | $3.44 | $3.46 | $3.46 | 54,325 |
2017-09-15 | $3.38 | $3.49 | $3.36 | $3.45 | $3.45 | 38,711 |
2017-09-14 | $3.35 | $3.40 | $3.33 | $3.36 | $3.36 | 37,240 |
2017-09-13 | $3.34 | $3.39 | $3.21 | $3.32 | $3.32 | 45,296 |
2017-09-12 | $3.31 | $3.37 | $3.30 | $3.32 | $3.32 | 23,732 |
2017-09-11 | $3.18 | $3.37 | $3.18 | $3.23 | $3.23 | 18,021 |
2017-09-08 | $3.29 | $3.30 | $3.11 | $3.18 | $3.18 | 36,755 |
2017-09-07 | $3.51 | $3.59 | $3.25 | $3.29 | $3.29 | 69,323 |
2017-09-06 | $3.56 | $3.60 | $3.42 | $3.52 | $3.52 | 47,073 |
2017-09-05 | $3.60 | $3.64 | $3.46 | $3.51 | $3.51 | 83,463 |
2017-09-01 | $3.45 | $3.62 | $3.42 | $3.60 | $3.60 | 50,354 |
2017-08-31 | $3.34 | $3.45 | $3.30 | $3.42 | $3.42 | 51,209 |
2017-08-30 | $3.50 | $3.52 | $3.30 | $3.32 | $3.32 | 45,992 |
2017-08-29 | $3.53 | $3.55 | $3.35 | $3.49 | $3.49 | 43,841 |
2017-08-28 | $3.33 | $3.59 | $3.28 | $3.52 | $3.52 | 111,591 |
2017-08-25 | $3.23 | $3.38 | $3.10 | $3.30 | $3.30 | 68,673 |
2017-08-24 | $2.98 | $3.23 | $2.96 | $3.18 | $3.18 | 98,772 |
2017-08-23 | $3.04 | $3.05 | $2.94 | $2.98 | $2.98 | 66,460 |
2017-08-22 | $3.09 | $3.09 | $3.00 | $3.06 | $3.06 | 65,074 |
2017-08-21 | $3.10 | $3.13 | $3.02 | $3.09 | $3.09 | 56,514 |
2017-08-18 | $3.03 | $3.11 | $3.01 | $3.11 | $3.11 | 63,604 |
2017-08-17 | $3.09 | $3.15 | $3.05 | $3.05 | $3.05 | 31,651 |
2017-08-16 | $3.14 | $3.20 | $3.08 | $3.08 | $3.08 | 84,738 |
2017-08-15 | $3.21 | $3.22 | $3.09 | $3.11 | $3.11 | 41,839 |
2017-08-14 | $3.08 | $3.30 | $3.08 | $3.22 | $3.22 | 98,388 |
2017-08-11 | $3.36 | $3.40 | $3.12 | $3.12 | $3.12 | 181,750 |
2017-08-10 | $3.53 | $3.54 | $3.40 | $3.40 | $3.40 | 102,827 |
2017-08-09 | $3.60 | $3.64 | $3.50 | $3.50 | $3.50 | 77,143 |
2017-08-08 | $3.75 | $3.81 | $3.60 | $3.61 | $3.61 | 96,217 |
2017-08-07 | $4.04 | $4.06 | $3.75 | $3.75 | $3.75 | 129,534 |
2017-08-04 | $3.95 | $4.12 | $3.91 | $4.08 | $4.08 | 132,486 |
2017-08-03 | $4.15 | $4.16 | $3.91 | $3.95 | $3.95 | 146,257 |
2017-08-02 | $4.23 | $4.23 | $4.07 | $4.16 | $4.16 | 91,723 |
2017-08-01 | $4.34 | $4.34 | $3.96 | $4.25 | $4.25 | 387,466 |
2017-07-31 | $4.25 | $4.49 | $4.25 | $4.42 | $4.42 | 88,609 |
2017-07-28 | $4.34 | $4.49 | $4.25 | $4.28 | $4.28 | 115,292 |
2017-07-27 | $4.50 | $4.50 | $4.29 | $4.36 | $4.36 | 116,762 |
2017-07-26 | $4.41 | $4.52 | $4.40 | $4.47 | $4.47 | 32,559 |
2017-07-25 | $4.48 | $4.53 | $4.43 | $4.45 | $4.45 | 61,744 |
2017-07-24 | $4.45 | $4.52 | $4.35 | $4.49 | $4.49 | 78,056 |
2017-07-21 | $4.51 | $4.68 | $4.43 | $4.49 | $4.49 | 147,404 |
2017-07-20 | $4.58 | $4.71 | $4.51 | $4.55 | $4.55 | 137,071 |
2017-07-19 | $4.65 | $4.73 | $4.54 | $4.58 | $4.58 | 69,115 |
2017-07-18 | $4.74 | $4.77 | $4.60 | $4.62 | $4.62 | 116,230 |
2017-07-17 | $4.76 | $4.86 | $4.71 | $4.74 | $4.74 | 55,406 |
2017-07-14 | $4.85 | $4.85 | $4.72 | $4.75 | $4.75 | 65,821 |
2017-07-13 | $4.73 | $4.92 | $4.72 | $4.84 | $4.84 | 87,103 |
2017-07-12 | $4.56 | $4.74 | $4.56 | $4.70 | $4.70 | 60,375 |
2017-07-11 | $4.57 | $4.66 | $4.50 | $4.53 | $4.53 | 74,543 |
2017-07-10 | $4.51 | $4.67 | $4.50 | $4.57 | $4.57 | 92,840 |
2017-07-07 | $4.57 | $4.63 | $4.50 | $4.54 | $4.54 | 42,120 |
2017-07-06 | $4.69 | $4.76 | $4.52 | $4.60 | $4.60 | 65,741 |
2017-07-05 | $4.80 | $4.90 | $4.66 | $4.69 | $4.69 | 95,824 |
2017-07-03 | $5.06 | $5.08 | $4.80 | $4.82 | $4.82 | 63,849 |
2017-06-30 | $5.11 | $5.16 | $5.04 | $5.04 | $5.04 | 87,875 |
2017-06-29 | $4.95 | $5.09 | $4.89 | $5.05 | $5.05 | 73,720 |
2017-06-28 | $5.11 | $5.11 | $4.84 | $4.91 | $4.91 | 120,225 |
2017-06-27 | $5.00 | $5.13 | $4.94 | $5.06 | $5.06 | 89,017 |
2017-06-26 | $5.11 | $5.20 | $4.96 | $5.02 | $5.02 | 160,937 |
2017-06-23 | $4.82 | $5.12 | $4.80 | $5.06 | $5.06 | 129,317 |
2017-06-22 | $4.69 | $5.24 | $4.69 | $4.81 | $4.81 | 178,027 |
2017-06-21 | $4.73 | $4.78 | $4.59 | $4.72 | $4.72 | 48,694 |
2017-06-20 | $4.73 | $4.75 | $4.36 | $4.71 | $4.71 | 169,366 |
2017-06-19 | $4.57 | $4.76 | $4.57 | $4.74 | $4.74 | 76,750 |
2017-06-16 | $4.67 | $4.72 | $4.45 | $4.57 | $4.57 | 132,381 |
2017-06-15 | $4.63 | $4.72 | $4.59 | $4.62 | $4.62 | 64,193 |
2017-06-14 | $4.82 | $4.82 | $4.62 | $4.67 | $4.67 | 98,357 |
2017-06-13 | $4.83 | $4.99 | $4.79 | $4.81 | $4.81 | 88,907 |
2017-06-12 | $4.92 | $5.00 | $4.77 | $4.81 | $4.81 | 143,103 |
2017-06-09 | $5.01 | $5.13 | $4.86 | $4.93 | $4.93 | 86,255 |
2017-06-08 | $4.93 | $5.10 | $4.85 | $5.02 | $5.02 | 77,220 |
2017-06-07 | $5.14 | $5.14 | $4.81 | $4.91 | $4.91 | 207,864 |
2017-06-06 | $5.10 | $5.23 | $5.02 | $5.12 | $5.12 | 42,996 |
2017-06-05 | $5.13 | $5.24 | $4.96 | $5.12 | $5.12 | 111,028 |
2017-06-02 | $5.11 | $5.22 | $5.01 | $5.14 | $5.14 | 94,769 |
2017-06-01 | $4.90 | $5.19 | $4.86 | $5.11 | $5.11 | 235,824 |
2017-05-31 | $5.27 | $5.34 | $4.90 | $4.90 | $4.90 | 225,397 |
2017-05-30 | $5.64 | $5.70 | $5.25 | $5.27 | $5.27 | 274,108 |
2017-05-26 | $5.55 | $5.77 | $5.42 | $5.75 | $5.75 | 155,372 |
2017-05-25 | $5.67 | $5.67 | $5.47 | $5.58 | $5.58 | 88,321 |
2017-05-24 | $5.58 | $5.76 | $5.50 | $5.64 | $5.64 | 143,195 |
2017-05-23 | $5.30 | $5.67 | $5.30 | $5.60 | $5.60 | 138,835 |
2017-05-22 | $5.42 | $5.61 | $5.18 | $5.30 | $5.30 | 241,750 |
2017-05-19 | $5.25 | $5.44 | $5.14 | $5.38 | $5.38 | 267,837 |
2017-05-18 | $5.54 | $5.60 | $5.21 | $5.25 | $5.25 | 308,661 |
2017-05-17 | $5.70 | $5.70 | $5.40 | $5.54 | $5.54 | 301,769 |
2017-05-16 | $5.92 | $5.94 | $5.80 | $5.82 | $5.82 | 171,353 |
2017-05-15 | $5.97 | $6.05 | $5.90 | $5.95 | $5.95 | 302,757 |
2017-05-12 | $5.87 | $6.07 | $5.81 | $6.01 | $6.01 | 214,167 |
2017-05-11 | $5.94 | $6.17 | $5.83 | $5.97 | $5.97 | 354,394 |
2017-05-10 | $6.10 | $6.17 | $5.77 | $5.94 | $5.94 | 595,788 |
2017-05-09 | $6.20 | $6.48 | $6.06 | $6.16 | $6.16 | 574,535 |
2017-05-08 | $6.44 | $6.44 | $6.00 | $6.18 | $6.18 | 567,771 |
2017-05-05 | $6.00 | $6.57 | $5.95 | $6.46 | $6.46 | 576,353 |
2017-05-04 | $6.05 | $6.10 | $5.81 | $6.02 | $6.02 | 640,791 |
2017-05-03 | $7.39 | $7.45 | $6.12 | $6.12 | $6.12 | 1,579,684 |
2017-05-02 | $8.43 | $8.43 | $7.33 | $7.48 | $7.48 | 1,081,352 |
2017-05-01 | $9.16 | $9.19 | $8.02 | $8.13 | $8.13 | 675,145 |
2017-04-28 | $9.43 | $9.43 | $9.11 | $9.19 | $9.19 | 232,181 |
2017-04-27 | $9.49 | $9.80 | $9.03 | $9.39 | $9.39 | 433,976 |
2017-04-26 | $9.42 | $9.51 | $9.33 | $9.41 | $9.41 | 231,273 |
2017-04-25 | $9.40 | $9.61 | $9.21 | $9.31 | $9.31 | 469,226 |
2017-04-24 | $8.89 | $9.34 | $8.78 | $9.21 | $9.21 | 464,329 |
2017-04-21 | $8.72 | $8.76 | $8.38 | $8.67 | $8.67 | 298,428 |
2017-04-20 | $8.69 | $9.01 | $8.50 | $8.78 | $8.78 | 464,844 |
2017-04-19 | $8.12 | $8.52 | $8.08 | $8.44 | $8.44 | 311,234 |
2017-04-18 | $7.99 | $8.29 | $7.85 | $8.04 | $8.04 | 154,847 |
2017-04-17 | $8.24 | $8.45 | $7.65 | $8.04 | $8.04 | 419,336 |
2017-04-13 | $8.83 | $8.91 | $8.01 | $8.11 | $8.11 | 366,883 |
2017-04-12 | $9.28 | $9.69 | $8.35 | $8.81 | $8.81 | 563,949 |
2017-04-11 | $7.93 | $9.16 | $7.93 | $9.02 | $9.02 | 966,199 |
2017-04-10 | $8.28 | $8.54 | $7.74 | $7.87 | $7.87 | 565,048 |
2017-04-07 | $7.95 | $8.41 | $7.85 | $8.24 | $8.24 | 371,714 |
2017-04-06 | $7.68 | $8.10 | $7.68 | $7.94 | $7.94 | 293,658 |
2017-04-05 | $7.90 | $8.32 | $7.54 | $7.69 | $7.69 | 420,969 |
2017-04-04 | $7.27 | $8.07 | $7.22 | $7.81 | $7.81 | 406,987 |
2017-04-03 | $8.44 | $8.44 | $7.10 | $7.32 | $7.32 | 861,845 |
2017-03-31 | $7.82 | $8.50 | $7.65 | $8.33 | $8.33 | 1,493,326 |
2017-03-30 | $7.70 | $7.86 | $7.55 | $7.78 | $7.78 | 234,258 |
2017-03-29 | $7.30 | $7.70 | $7.10 | $7.64 | $7.64 | 352,028 |
2017-03-28 | $6.50 | $7.30 | $6.50 | $7.25 | $7.25 | 352,016 |
2017-03-27 | $6.55 | $6.65 | $6.36 | $6.64 | $6.64 | 177,256 |
2017-03-24 | $6.54 | $6.60 | $6.45 | $6.54 | $6.54 | 157,859 |
2017-03-23 | $6.20 | $6.60 | $6.20 | $6.46 | $6.46 | 147,490 |
2017-03-22 | $6.17 | $6.38 | $5.79 | $6.22 | $6.22 | 70,661 |
2017-03-21 | $6.06 | $6.26 | $6.06 | $6.15 | $6.15 | 141,557 |
2017-03-20 | $6.12 | $6.19 | $5.85 | $6.10 | $6.10 | 191,062 |
2017-03-17 | $5.97 | $6.27 | $5.92 | $6.26 | $6.26 | 243,548 |
2017-03-16 | $6.18 | $6.18 | $5.87 | $6.02 | $6.02 | 149,694 |
2017-03-15 | $6.34 | $6.38 | $5.88 | $6.13 | $6.13 | 252,793 |
2017-03-14 | $6.37 | $6.46 | $6.30 | $6.37 | $6.37 | 243,659 |
2017-03-13 | $6.25 | $6.48 | $6.25 | $6.41 | $6.41 | 242,736 |
2017-03-10 | $6.14 | $6.30 | $6.07 | $6.21 | $6.21 | 129,769 |
2017-03-09 | $6.09 | $6.30 | $6.01 | $6.15 | $6.15 | 222,596 |
2017-03-08 | $5.94 | $6.24 | $5.91 | $6.07 | $6.07 | 187,588 |
2017-03-07 | $6.08 | $6.24 | $5.88 | $5.88 | $5.88 | 145,469 |
2017-03-06 | $5.88 | $6.19 | $5.87 | $6.04 | $6.04 | 429,320 |
2017-03-03 | $5.65 | $5.91 | $5.52 | $5.83 | $5.83 | 110,791 |
2017-03-02 | $5.70 | $5.89 | $5.68 | $5.80 | $5.80 | 94,505 |
2017-03-01 | $5.60 | $5.94 | $5.55 | $5.62 | $5.62 | 261,278 |
2017-02-28 | $5.47 | $5.55 | $5.29 | $5.51 | $5.51 | 280,628 |
2017-02-27 | $5.45 | $5.51 | $5.30 | $5.30 | $5.30 | 198,923 |
2017-02-24 | $5.10 | $5.34 | $5.05 | $5.24 | $5.24 | 82,536 |
2017-02-23 | $5.10 | $5.46 | $5.10 | $5.15 | $5.15 | 90,744 |
2017-02-22 | $5.55 | $5.72 | $5.13 | $5.23 | $5.23 | 145,466 |
2017-02-21 | $5.30 | $5.55 | $5.21 | $5.43 | $5.43 | 215,345 |
2017-02-17 | $4.92 | $5.19 | $4.92 | $5.02 | $5.02 | 52,498 |
2017-02-16 | $5.01 | $5.16 | $4.95 | $4.98 | $4.98 | 57,899 |
2017-02-15 | $5.07 | $5.25 | $4.92 | $4.92 | $4.92 | 45,884 |
2017-02-14 | $4.86 | $5.21 | $4.61 | $5.07 | $5.07 | 91,689 |
2017-02-13 | $5.39 | $5.57 | $5.00 | $5.07 | $5.07 | 196,900 |
2017-02-10 | $4.85 | $5.15 | $4.79 | $5.11 | $5.11 | 184,908 |
2017-02-09 | $4.65 | $4.98 | $4.65 | $4.77 | $4.77 | 101,645 |
2017-02-08 | $4.30 | $4.68 | $4.28 | $4.62 | $4.62 | 96,694 |
2017-02-07 | $4.23 | $4.30 | $4.21 | $4.30 | $4.30 | 68,715 |
2017-02-06 | $4.10 | $4.25 | $4.08 | $4.22 | $4.22 | 354,571 |
2017-02-03 | $4.15 | $4.22 | $4.07 | $4.20 | $4.20 | 54,226 |
2017-02-02 | $4.10 | $4.19 | $4.07 | $4.13 | $4.13 | 35,328 |
2017-02-01 | $4.10 | $4.11 | $4.06 | $4.10 | $4.10 | 22,559 |
2017-01-31 | $3.98 | $4.14 | $3.98 | $4.14 | $4.14 | 26,541 |
2017-01-30 | $4.00 | $4.05 | $3.95 | $4.02 | $4.02 | 25,592 |
2017-01-27 | $4.00 | $4.09 | $3.98 | $4.09 | $4.09 | 37,997 |
2017-01-26 | $4.05 | $4.10 | $3.75 | $4.02 | $4.02 | 40,050 |
2017-01-25 | $4.07 | $4.16 | $4.03 | $4.08 | $4.08 | 13,941 |
2017-01-24 | $4.11 | $4.15 | $4.07 | $4.12 | $4.12 | 4,781 |
2017-01-23 | $4.11 | $4.17 | $4.01 | $4.04 | $4.04 | 36,114 |
2017-01-20 | $4.09 | $4.11 | $4.04 | $4.11 | $4.11 | 11,497 |
2017-01-19 | $4.08 | $4.12 | $4.02 | $4.11 | $4.11 | 36,685 |
2017-01-18 | $4.13 | $4.21 | $4.00 | $4.09 | $4.09 | 73,013 |
2017-01-17 | $4.04 | $4.20 | $4.04 | $4.12 | $4.12 | 40,351 |
2017-01-13 | $4.11 | $4.17 | $4.05 | $4.12 | $4.12 | 10,121 |
2017-01-12 | $4.12 | $4.15 | $4.06 | $4.08 | $4.08 | 11,595 |
2017-01-11 | $4.07 | $4.16 | $4.00 | $4.14 | $4.14 | 29,302 |
2017-01-10 | $4.07 | $4.11 | $4.06 | $4.08 | $4.08 | 4,598 |
2017-01-09 | $4.11 | $4.16 | $4.03 | $4.06 | $4.06 | 43,649 |
2017-01-06 | $4.16 | $4.16 | $4.06 | $4.09 | $4.09 | 11,366 |
2017-01-05 | $4.17 | $4.17 | $4.07 | $4.13 | $4.13 | 6,834 |
2017-01-04 | $4.20 | $4.31 | $4.06 | $4.13 | $4.13 | 28,584 |
2017-01-03 | $4.10 | $4.16 | $4.01 | $4.16 | $4.16 | 37,182 |
2016-12-30 | $4.06 | $4.10 | $4.02 | $4.05 | $4.05 | 30,564 |
2016-12-29 | $4.16 | $4.16 | $4.06 | $4.06 | $4.06 | 39,772 |
2016-12-28 | $4.26 | $4.30 | $4.12 | $4.15 | $4.15 | 24,407 |
2016-12-27 | $4.44 | $4.44 | $4.15 | $4.26 | $4.26 | 20,270 |
2016-12-23 | $4.27 | $4.40 | $4.19 | $4.36 | $4.36 | 58,541 |
2016-12-22 | $4.22 | $4.41 | $4.22 | $4.28 | $4.28 | 57,377 |
2016-12-21 | $4.27 | $4.35 | $4.19 | $4.24 | $4.24 | 20,518 |
2016-12-20 | $4.22 | $4.33 | $4.13 | $4.32 | $4.32 | 21,667 |
2016-12-19 | $4.11 | $4.33 | $4.09 | $4.29 | $4.29 | 36,189 |
2016-12-16 | $4.19 | $4.19 | $4.05 | $4.10 | $4.10 | 34,486 |
2016-12-15 | $4.21 | $4.27 | $4.15 | $4.19 | $4.19 | 27,072 |
2016-12-14 | $4.26 | $4.34 | $4.18 | $4.18 | $4.18 | 37,659 |
2016-12-13 | $4.25 | $4.35 | $4.17 | $4.19 | $4.19 | 18,795 |
2016-12-12 | $4.20 | $4.35 | $4.15 | $4.18 | $4.18 | 33,002 |
2016-12-09 | $4.23 | $4.32 | $4.11 | $4.20 | $4.20 | 10,143 |
2016-12-08 | $4.21 | $4.32 | $4.16 | $4.17 | $4.17 | 54,815 |
2016-12-07 | $4.16 | $4.34 | $4.16 | $4.30 | $4.30 | 83,355 |
2016-12-06 | $4.10 | $4.20 | $4.05 | $4.16 | $4.16 | 52,033 |
2016-12-05 | $4.10 | $4.16 | $4.04 | $4.10 | $4.10 | 21,123 |
2016-12-02 | $4.04 | $4.16 | $4.04 | $4.16 | $4.16 | 14,856 |
2016-12-01 | $4.13 | $4.25 | $4.05 | $4.06 | $4.06 | 15,848 |
2016-11-30 | $4.15 | $4.17 | $4.05 | $4.09 | $4.09 | 35,619 |
2016-11-29 | $4.18 | $4.20 | $4.10 | $4.13 | $4.13 | 17,259 |
2016-11-28 | $4.35 | $4.35 | $4.10 | $4.10 | $4.10 | 21,734 |
2016-11-25 | $4.06 | $4.32 | $4.05 | $4.30 | $4.30 | 55,560 |
2016-11-23 | $4.17 | $4.34 | $4.00 | $4.06 | $4.06 | 83,977 |
2016-11-22 | $4.15 | $4.23 | $4.11 | $4.23 | $4.23 | 12,132 |
2016-11-21 | $4.15 | $4.34 | $4.08 | $4.15 | $4.15 | 43,655 |
2016-11-18 | $4.16 | $4.27 | $4.13 | $4.15 | $4.15 | 50,139 |
2016-11-17 | $4.03 | $4.30 | $4.01 | $4.16 | $4.16 | 68,912 |
2016-11-16 | $4.05 | $4.10 | $4.02 | $4.07 | $4.07 | 16,878 |
2016-11-15 | $4.12 | $4.14 | $4.05 | $4.07 | $4.07 | 61,334 |
2016-11-14 | $4.13 | $4.19 | $4.05 | $4.12 | $4.12 | 37,979 |
2016-11-11 | $4.09 | $4.19 | $4.00 | $4.15 | $4.15 | 19,168 |
2016-11-10 | $4.05 | $4.17 | $3.96 | $4.14 | $4.14 | 44,491 |
2016-11-09 | $4.35 | $4.45 | $3.95 | $4.08 | $4.08 | 69,058 |
2016-11-08 | $4.37 | $4.48 | $4.35 | $4.46 | $4.46 | 20,124 |
2016-11-07 | $4.35 | $4.40 | $4.19 | $4.40 | $4.40 | 16,384 |
2016-11-04 | $4.21 | $4.37 | $4.21 | $4.26 | $4.26 | 13,856 |
2016-11-03 | $4.28 | $4.39 | $4.22 | $4.24 | $4.24 | 44,736 |
2016-11-02 | $4.30 | $4.35 | $4.13 | $4.29 | $4.29 | 36,307 |
2016-11-01 | $4.37 | $4.46 | $4.16 | $4.32 | $4.32 | 52,054 |
2016-10-31 | $4.48 | $4.48 | $4.35 | $4.35 | $4.35 | 30,068 |
2016-10-28 | $4.53 | $4.53 | $4.35 | $4.42 | $4.42 | 18,912 |
2016-10-27 | $4.38 | $4.43 | $4.19 | $4.35 | $4.35 | 39,212 |
2016-10-26 | $4.35 | $4.49 | $4.24 | $4.38 | $4.38 | 43,065 |
2016-10-25 | $4.45 | $4.53 | $4.31 | $4.38 | $4.38 | 24,684 |
2016-10-24 | $4.39 | $4.57 | $4.30 | $4.45 | $4.45 | 45,418 |
2016-10-21 | $4.36 | $4.48 | $4.23 | $4.44 | $4.44 | 37,997 |
2016-10-20 | $4.26 | $4.37 | $4.24 | $4.36 | $4.36 | 18,057 |
2016-10-19 | $4.23 | $4.37 | $4.23 | $4.31 | $4.31 | 11,957 |
2016-10-18 | $4.28 | $4.40 | $4.18 | $4.24 | $4.24 | 53,843 |
2016-10-17 | $4.43 | $4.45 | $4.14 | $4.33 | $4.33 | 120,928 |
2016-10-14 | $4.22 | $4.46 | $4.15 | $4.40 | $4.40 | 23,595 |
2016-10-13 | $4.13 | $4.55 | $4.08 | $4.35 | $4.35 | 249,964 |
2016-10-12 | $4.23 | $4.34 | $4.08 | $4.21 | $4.21 | 103,060 |
2016-10-11 | $4.45 | $4.45 | $4.17 | $4.24 | $4.24 | 22,494 |
2016-10-10 | $4.29 | $4.47 | $4.29 | $4.43 | $4.43 | 44,561 |
2016-10-07 | $4.30 | $4.39 | $4.26 | $4.39 | $4.39 | 13,866 |
2016-10-06 | $4.33 | $4.38 | $4.31 | $4.32 | $4.32 | 9,843 |
2016-10-05 | $4.20 | $4.40 | $4.03 | $4.36 | $4.36 | 146,093 |
2016-10-04 | $4.20 | $4.26 | $4.00 | $4.23 | $4.23 | 116,119 |
2016-10-03 | $4.34 | $4.39 | $4.16 | $4.22 | $4.22 | 29,639 |
2016-09-30 | $4.35 | $4.40 | $4.15 | $4.40 | $4.40 | 52,399 |
2016-09-29 | $4.30 | $4.38 | $4.22 | $4.34 | $4.34 | 30,208 |
2016-09-28 | $4.22 | $4.47 | $4.22 | $4.34 | $4.34 | 28,368 |
2016-09-27 | $4.29 | $4.36 | $4.15 | $4.16 | $4.16 | 43,379 |
2016-09-26 | $4.35 | $4.37 | $4.22 | $4.23 | $4.23 | 13,601 |
2016-09-23 | $4.39 | $4.43 | $4.20 | $4.35 | $4.35 | 16,543 |
2016-09-22 | $4.46 | $4.46 | $4.40 | $4.41 | $4.41 | 15,664 |
2016-09-21 | $4.49 | $4.52 | $4.29 | $4.47 | $4.47 | 39,008 |
2016-09-20 | $4.34 | $4.53 | $4.32 | $4.42 | $4.42 | 16,278 |
2016-09-19 | $4.43 | $4.48 | $4.33 | $4.34 | $4.34 | 17,615 |
2016-09-16 | $4.42 | $4.49 | $4.34 | $4.38 | $4.38 | 24,752 |
2016-09-15 | $4.37 | $4.52 | $4.33 | $4.47 | $4.47 | 47,157 |
2016-09-14 | $4.19 | $4.38 | $4.10 | $4.31 | $4.31 | 36,128 |
2016-09-13 | $4.25 | $4.30 | $4.06 | $4.22 | $4.22 | 50,414 |
2016-09-12 | $4.48 | $4.60 | $4.25 | $4.25 | $4.25 | 154,570 |
2016-09-09 | $4.90 | $4.91 | $4.31 | $4.55 | $4.55 | 328,324 |
2016-09-08 | $5.25 | $5.34 | $5.02 | $5.08 | $5.08 | 65,236 |
2016-09-07 | $5.49 | $5.49 | $5.27 | $5.34 | $5.34 | 59,587 |
2016-09-06 | $5.13 | $5.49 | $5.01 | $5.48 | $5.48 | 237,227 |
2016-09-02 | $4.86 | $5.12 | $4.86 | $5.00 | $5.00 | 157,835 |
2016-09-01 | $4.83 | $4.90 | $4.73 | $4.86 | $4.86 | 26,874 |
2016-08-31 | $4.73 | $4.89 | $4.73 | $4.81 | $4.81 | 38,378 |
2016-08-30 | $4.81 | $4.88 | $4.73 | $4.80 | $4.80 | 20,538 |
2016-08-29 | $4.72 | $4.94 | $4.72 | $4.80 | $4.80 | 43,716 |
2016-08-26 | $4.82 | $4.83 | $4.72 | $4.74 | $4.74 | 16,392 |
2016-08-25 | $4.83 | $4.91 | $4.76 | $4.76 | $4.76 | 13,848 |
2016-08-24 | $4.75 | $4.99 | $4.71 | $4.84 | $4.84 | 121,927 |
2016-08-23 | $4.74 | $4.89 | $4.65 | $4.84 | $4.84 | 63,853 |
2016-08-22 | $4.60 | $4.75 | $4.55 | $4.73 | $4.73 | 50,718 |
2016-08-19 | $4.48 | $4.65 | $4.41 | $4.58 | $4.58 | 67,890 |
2016-08-18 | $4.35 | $4.50 | $4.32 | $4.48 | $4.48 | 14,231 |
2016-08-17 | $4.38 | $4.62 | $4.30 | $4.37 | $4.37 | 41,209 |
2016-08-16 | $4.62 | $4.73 | $4.31 | $4.33 | $4.33 | 194,056 |
2016-08-15 | $4.51 | $4.61 | $4.32 | $4.59 | $4.59 | 66,808 |
2016-08-12 | $4.43 | $4.50 | $4.28 | $4.31 | $4.31 | 48,677 |
2016-08-11 | $4.40 | $4.57 | $4.35 | $4.47 | $4.47 | 27,337 |
2016-08-10 | $4.50 | $4.50 | $4.38 | $4.40 | $4.40 | 22,912 |
2016-08-09 | $4.50 | $4.52 | $4.44 | $4.50 | $4.50 | 32,641 |
2016-08-08 | $4.35 | $4.61 | $4.34 | $4.54 | $4.54 | 124,601 |
2016-08-05 | $4.31 | $4.44 | $4.07 | $4.26 | $4.26 | 179,347 |
2016-08-04 | $4.43 | $4.55 | $4.25 | $4.36 | $4.36 | 58,864 |
2016-08-03 | $4.25 | $4.55 | $4.21 | $4.46 | $4.46 | 69,842 |
2016-08-02 | $4.57 | $4.58 | $4.43 | $4.46 | $4.46 | 18,643 |
2016-08-01 | $4.57 | $4.60 | $4.50 | $4.55 | $4.55 | 20,608 |
2016-07-29 | $4.58 | $4.60 | $4.40 | $4.58 | $4.58 | 41,964 |
2016-07-28 | $4.50 | $4.63 | $4.40 | $4.62 | $4.62 | 97,042 |
2016-07-27 | $4.73 | $4.73 | $4.51 | $4.69 | $4.69 | 22,235 |
2016-07-26 | $4.65 | $4.76 | $4.40 | $4.76 | $4.76 | 48,901 |
2016-07-25 | $4.65 | $4.73 | $4.55 | $4.71 | $4.71 | 68,580 |
2016-07-22 | $4.68 | $4.78 | $4.60 | $4.65 | $4.65 | 14,631 |
2016-07-21 | $4.75 | $4.80 | $4.65 | $4.68 | $4.68 | 97,710 |
2016-07-20 | $4.75 | $4.78 | $4.60 | $4.61 | $4.61 | 25,755 |
2016-07-19 | $4.82 | $4.82 | $4.72 | $4.74 | $4.74 | 47,756 |
2016-07-18 | $4.99 | $4.99 | $4.72 | $4.82 | $4.82 | 96,901 |
2016-07-15 | $4.80 | $4.81 | $4.72 | $4.75 | $4.75 | 51,443 |
2016-07-14 | $4.70 | $4.84 | $4.70 | $4.81 | $4.81 | 58,528 |
2016-07-13 | $4.75 | $4.80 | $4.68 | $4.72 | $4.72 | 40,206 |
2016-07-12 | $4.70 | $4.84 | $4.62 | $4.77 | $4.77 | 138,852 |
2016-07-11 | $4.34 | $4.89 | $4.34 | $4.79 | $4.79 | 348,469 |
2016-07-08 | $4.39 | $4.39 | $4.18 | $4.18 | $4.18 | 68,692 |
2016-07-07 | $4.30 | $4.34 | $4.15 | $4.30 | $4.30 | 103,729 |
2016-07-06 | $4.31 | $4.31 | $4.11 | $4.15 | $4.15 | 32,993 |
2016-07-05 | $4.26 | $4.35 | $4.10 | $4.29 | $4.29 | 56,767 |
2016-07-01 | $4.22 | $4.29 | $4.22 | $4.24 | $4.24 | 21,374 |
2016-06-30 | $4.21 | $4.25 | $4.16 | $4.22 | $4.22 | 32,052 |
2016-06-29 | $4.10 | $4.25 | $4.10 | $4.18 | $4.18 | 20,278 |
2016-06-28 | $4.04 | $4.26 | $4.02 | $4.10 | $4.10 | 35,265 |
2016-06-27 | $4.29 | $4.29 | $4.00 | $4.05 | $4.05 | 118,858 |
2016-06-24 | $4.20 | $4.38 | $4.00 | $4.29 | $4.29 | 55,144 |
2016-06-23 | $4.46 | $4.49 | $4.12 | $4.31 | $4.31 | 83,545 |
2016-06-22 | $4.17 | $4.56 | $4.05 | $4.29 | $4.29 | 61,885 |
2016-06-21 | $4.30 | $4.30 | $4.00 | $4.21 | $4.21 | 176,834 |
2016-06-20 | $4.46 | $4.58 | $4.10 | $4.33 | $4.33 | 155,047 |
2016-06-17 | $4.58 | $4.63 | $4.37 | $4.46 | $4.46 | 107,730 |
2016-06-16 | $4.63 | $4.64 | $4.42 | $4.58 | $4.58 | 60,953 |
2016-06-15 | $4.50 | $4.63 | $4.44 | $4.60 | $4.60 | 89,137 |
2016-06-14 | $4.27 | $4.50 | $4.24 | $4.45 | $4.45 | 117,444 |
2016-06-13 | $4.20 | $4.35 | $4.20 | $4.23 | $4.23 | 98,042 |
2016-06-10 | $4.32 | $4.55 | $4.22 | $4.33 | $4.33 | 58,122 |
2016-06-09 | $4.23 | $4.40 | $4.21 | $4.39 | $4.39 | 63,985 |
2016-06-08 | $4.37 | $4.64 | $4.17 | $4.23 | $4.23 | 144,072 |
2016-06-07 | $4.54 | $4.54 | $4.02 | $4.32 | $4.32 | 244,235 |
2016-06-06 | $4.52 | $4.59 | $4.31 | $4.49 | $4.49 | 235,023 |
2016-06-03 | $4.59 | $4.85 | $4.30 | $4.41 | $4.41 | 411,063 |
2016-06-02 | $5.02 | $5.32 | $4.55 | $4.66 | $4.66 | 5,445,600 |
2016-06-01 | $3.92 | $4.26 | $3.86 | $4.20 | $4.20 | 86,096 |
2016-05-31 | $3.84 | $3.95 | $3.84 | $3.92 | $3.92 | 58,932 |
2016-05-27 | $3.80 | $3.83 | $3.74 | $3.83 | $3.83 | 55,910 |
2016-05-26 | $3.80 | $3.80 | $3.62 | $3.78 | $3.78 | 9,426 |
2016-05-25 | $3.45 | $3.80 | $3.45 | $3.79 | $3.79 | 23,333 |
2016-05-24 | $3.50 | $3.53 | $3.49 | $3.50 | $3.50 | 20,418 |
2016-05-23 | $3.50 | $3.52 | $3.48 | $3.49 | $3.49 | 32,442 |
2016-05-20 | $3.43 | $3.50 | $3.43 | $3.48 | $3.48 | 19,739 |
2016-05-19 | $3.50 | $3.50 | $3.43 | $3.50 | $3.50 | 26,338 |
2016-05-18 | $3.41 | $3.50 | $3.41 | $3.50 | $3.50 | 21,798 |
2016-05-17 | $3.41 | $3.50 | $3.38 | $3.50 | $3.50 | 20,135 |
2016-05-16 | $3.50 | $3.57 | $3.38 | $3.38 | $3.38 | 31,285 |
2016-05-13 | $3.63 | $3.82 | $3.36 | $3.53 | $3.53 | 76,413 |
2016-05-12 | $3.51 | $3.81 | $3.51 | $3.68 | $3.68 | 99,835 |
2016-05-11 | $3.50 | $3.58 | $3.41 | $3.58 | $3.58 | 47,612 |
2016-05-10 | $3.39 | $3.47 | $3.34 | $3.40 | $3.40 | 21,862 |
2016-05-09 | $3.39 | $3.40 | $3.31 | $3.31 | $3.31 | 14,855 |
2016-05-06 | $3.32 | $3.40 | $3.30 | $3.39 | $3.39 | 15,296 |
2016-05-05 | $3.30 | $3.39 | $3.28 | $3.29 | $3.29 | 21,791 |
2016-05-04 | $3.31 | $3.35 | $3.30 | $3.30 | $3.30 | 19,585 |
2016-05-03 | $3.34 | $3.36 | $3.30 | $3.30 | $3.30 | 51,230 |
2016-05-02 | $3.34 | $3.39 | $3.19 | $3.33 | $3.33 | 42,076 |
2016-04-29 | $3.50 | $3.50 | $3.21 | $3.38 | $3.38 | 52,110 |
2016-04-28 | $3.14 | $3.47 | $3.14 | $3.30 | $3.30 | 277,138 |
2016-04-27 | $3.33 | $3.33 | $3.13 | $3.14 | $3.14 | 10,175 |
2016-04-26 | $3.20 | $3.32 | $3.17 | $3.26 | $3.26 | 18,781 |
2016-04-25 | $3.22 | $3.27 | $3.17 | $3.25 | $3.25 | 8,371 |
2016-04-22 | $3.20 | $3.24 | $3.16 | $3.18 | $3.18 | 30,243 |
2016-04-21 | $3.04 | $3.17 | $3.01 | $3.16 | $3.16 | 17,332 |
2016-04-20 | $2.97 | $3.05 | $2.97 | $3.03 | $3.03 | 7,780 |
2016-04-19 | $2.96 | $3.03 | $2.95 | $2.99 | $2.99 | 21,031 |
2016-04-18 | $2.94 | $3.04 | $2.90 | $2.92 | $2.92 | 30,328 |
2016-04-15 | $3.02 | $3.04 | $2.95 | $2.96 | $2.96 | 12,579 |
2016-04-14 | $3.04 | $3.04 | $2.99 | $3.01 | $3.01 | 16,492 |
2016-04-13 | $3.01 | $3.12 | $3.00 | $3.00 | $3.00 | 23,163 |
2016-04-12 | $3.01 | $3.13 | $3.00 | $3.01 | $3.01 | 5,128 |
2016-04-11 | $3.05 | $3.12 | $3.00 | $3.05 | $3.05 | 8,245 |
2016-04-08 | $3.08 | $3.13 | $2.96 | $3.01 | $3.01 | 11,296 |
2016-04-07 | $2.90 | $3.04 | $2.90 | $3.00 | $3.00 | 12,949 |
2016-04-06 | $2.92 | $3.01 | $2.90 | $2.90 | $2.90 | 21,020 |
2016-04-05 | $3.15 | $3.15 | $2.95 | $2.96 | $2.96 | 9,700 |
2016-04-04 | $2.94 | $3.15 | $2.92 | $2.98 | $2.98 | 8,469 |
2016-04-01 | $2.97 | $3.11 | $2.82 | $3.03 | $3.03 | 53,638 |
2016-03-31 | $3.16 | $3.19 | $3.01 | $3.01 | $3.01 | 24,756 |
2016-03-30 | $3.14 | $3.23 | $2.94 | $3.12 | $3.12 | 101,238 |
2016-03-29 | $2.89 | $3.08 | $2.77 | $3.04 | $3.04 | 32,986 |
2016-03-28 | $2.75 | $3.06 | $2.66 | $2.87 | $2.87 | 61,908 |
2016-03-24 | $2.54 | $2.76 | $2.54 | $2.73 | $2.73 | 39,332 |
2016-03-23 | $2.71 | $2.71 | $2.52 | $2.55 | $2.55 | 12,319 |
2016-03-22 | $2.67 | $2.79 | $2.57 | $2.72 | $2.72 | 38,833 |
2016-03-21 | $2.49 | $2.75 | $2.45 | $2.71 | $2.71 | 54,907 |
2016-03-18 | $2.43 | $2.50 | $2.41 | $2.47 | $2.47 | 96,730 |
2016-03-17 | $2.37 | $2.45 | $2.34 | $2.45 | $2.45 | 19,724 |
2016-03-16 | $2.22 | $2.40 | $2.19 | $2.39 | $2.39 | 54,938 |
2016-03-15 | $2.14 | $2.23 | $2.09 | $2.20 | $2.20 | 39,182 |
2016-03-14 | $2.15 | $2.15 | $2.00 | $2.15 | $2.15 | 17,073 |
2016-03-11 | $2.11 | $2.18 | $2.04 | $2.16 | $2.16 | 22,709 |
2016-03-10 | $2.11 | $2.13 | $2.03 | $2.08 | $2.08 | 10,863 |
2016-03-09 | $2.14 | $2.20 | $2.05 | $2.13 | $2.13 | 33,078 |
2016-03-08 | $2.04 | $2.10 | $2.00 | $2.01 | $2.01 | 10,532 |
2016-03-07 | $2.06 | $2.10 | $2.05 | $2.09 | $2.09 | 13,166 |
2016-03-04 | $2.04 | $2.16 | $2.00 | $2.02 | $2.02 | 26,138 |
2016-03-03 | $2.10 | $2.10 | $2.00 | $2.00 | $2.00 | 11,603 |
2016-03-02 | $1.96 | $2.10 | $1.96 | $2.08 | $2.08 | 24,443 |
2016-03-01 | $1.87 | $1.97 | $1.87 | $1.97 | $1.97 | 11,627 |
2016-02-29 | $1.81 | $1.94 | $1.80 | $1.83 | $1.83 | 199,909 |
2016-02-26 | $1.79 | $1.89 | $1.79 | $1.81 | $1.81 | 84,759 |
2016-02-25 | $1.80 | $1.80 | $1.76 | $1.79 | $1.79 | 11,564 |
2016-02-24 | $1.79 | $1.80 | $1.74 | $1.80 | $1.80 | 13,198 |
2016-02-23 | $1.83 | $1.84 | $1.80 | $1.80 | $1.80 | 2,729 |
2016-02-22 | $1.84 | $1.84 | $1.77 | $1.77 | $1.77 | 14,915 |
2016-02-19 | $1.77 | $1.81 | $1.75 | $1.79 | $1.79 | 16,262 |
2016-02-18 | $1.80 | $1.83 | $1.75 | $1.76 | $1.76 | 30,242 |
2016-02-17 | $1.80 | $1.82 | $1.71 | $1.80 | $1.80 | 54,384 |
2016-02-16 | $1.75 | $1.82 | $1.67 | $1.72 | $1.72 | 61,382 |
2016-02-12 | $1.85 | $1.86 | $1.75 | $1.78 | $1.78 | 24,903 |
2016-02-11 | $1.84 | $1.90 | $1.80 | $1.81 | $1.81 | 11,725 |
2016-02-10 | $1.88 | $1.92 | $1.86 | $1.86 | $1.86 | 47,976 |
2016-02-09 | $1.90 | $1.96 | $1.86 | $1.90 | $1.90 | 16,012 |
2016-02-08 | $1.95 | $1.98 | $1.86 | $1.95 | $1.95 | 9,179 |
2016-02-05 | $2.01 | $2.02 | $1.88 | $1.99 | $1.99 | 141,314 |
2016-02-04 | $2.23 | $2.25 | $2.10 | $2.10 | $2.10 | 26,402 |
2016-02-03 | $2.24 | $2.24 | $2.13 | $2.23 | $2.23 | 33,809 |
2016-02-02 | $2.25 | $2.25 | $2.19 | $2.23 | $2.23 | 5,885 |
2016-02-01 | $2.23 | $2.26 | $2.20 | $2.23 | $2.23 | 12,576 |
2016-01-29 | $2.25 | $2.27 | $2.21 | $2.24 | $2.24 | 37,391 |
2016-01-28 | $2.15 | $2.22 | $2.13 | $2.18 | $2.18 | 29,593 |
2016-01-27 | $2.18 | $2.25 | $2.15 | $2.15 | $2.15 | 47,049 |
2016-01-26 | $2.16 | $2.25 | $2.16 | $2.16 | $2.16 | 35,373 |
2016-01-25 | $2.33 | $2.34 | $2.11 | $2.19 | $2.19 | 41,356 |
2016-01-22 | $2.29 | $2.49 | $2.22 | $2.35 | $2.35 | 34,346 |
2016-01-21 | $2.12 | $2.25 | $2.09 | $2.23 | $2.23 | 26,297 |
2016-01-20 | $2.13 | $2.16 | $2.04 | $2.11 | $2.11 | 70,246 |
2016-01-19 | $2.16 | $2.22 | $2.12 | $2.17 | $2.17 | 18,163 |
2016-01-15 | $2.08 | $2.24 | $2.08 | $2.15 | $2.15 | 20,408 |
2016-01-14 | $2.22 | $2.28 | $2.08 | $2.19 | $2.19 | 64,154 |
2016-01-13 | $2.25 | $2.25 | $2.06 | $2.15 | $2.15 | 15,996 |
2016-01-12 | $2.13 | $2.26 | $2.12 | $2.26 | $2.26 | 79,994 |
2016-01-11 | $2.02 | $2.15 | $1.98 | $2.15 | $2.15 | 63,818 |
2016-01-08 | $2.10 | $2.10 | $1.96 | $2.00 | $2.00 | 17,827 |
2016-01-07 | $1.99 | $2.01 | $1.95 | $1.95 | $1.95 | 51,917 |
2016-01-06 | $2.02 | $2.08 | $2.00 | $2.00 | $2.00 | 29,662 |
2016-01-05 | $2.13 | $2.15 | $2.01 | $2.05 | $2.05 | 27,188 |
2016-01-04 | $2.02 | $2.15 | $2.02 | $2.11 | $2.11 | 20,514 |
2015-12-31 | $2.10 | $2.12 | $2.05 | $2.08 | $2.08 | 175,294 |
2015-12-30 | $2.08 | $2.18 | $2.08 | $2.12 | $2.12 | 381,087 |
2015-12-29 | $2.06 | $2.12 | $2.05 | $2.09 | $2.09 | 208,914 |
2015-12-28 | $2.16 | $2.16 | $2.02 | $2.06 | $2.06 | 78,554 |
2015-12-24 | $2.19 | $2.24 | $2.16 | $2.20 | $2.20 | 23,497 |
2015-12-23 | $2.05 | $2.23 | $2.05 | $2.22 | $2.22 | 118,592 |
2015-12-22 | $2.18 | $2.18 | $1.96 | $2.01 | $2.01 | 64,882 |
2015-12-21 | $2.22 | $2.22 | $2.06 | $2.15 | $2.15 | 75,656 |
2015-12-18 | $2.20 | $2.28 | $2.20 | $2.25 | $2.25 | 32,936 |
2015-12-17 | $2.29 | $2.36 | $2.18 | $2.26 | $2.26 | 48,678 |
2015-12-16 | $2.28 | $2.37 | $2.13 | $2.21 | $2.21 | 270,298 |
2015-12-15 | $2.14 | $2.20 | $2.10 | $2.12 | $2.12 | 290,958 |
2015-12-14 | $2.17 | $2.24 | $2.10 | $2.12 | $2.12 | 299,475 |
2015-12-11 | $2.08 | $2.15 | $2.06 | $2.14 | $2.14 | 26,054 |
2015-12-10 | $2.06 | $2.10 | $2.06 | $2.08 | $2.08 | 20,989 |
2015-12-09 | $2.00 | $2.06 | $1.98 | $2.06 | $2.06 | 33,260 |
2015-12-08 | $1.93 | $2.01 | $1.92 | $1.98 | $1.98 | 37,707 |
2015-12-07 | $1.97 | $2.03 | $1.95 | $2.00 | $2.00 | 52,193 |
2015-12-04 | $1.95 | $2.02 | $1.94 | $2.02 | $2.02 | 59,692 |
2015-12-03 | $2.00 | $2.04 | $1.90 | $1.96 | $1.96 | 107,673 |
2015-12-02 | $2.03 | $2.07 | $1.90 | $2.00 | $2.00 | 16,597 |
2015-12-01 | $1.99 | $2.07 | $1.96 | $1.99 | $1.99 | 34,307 |
2015-11-30 | $1.85 | $2.00 | $1.85 | $1.94 | $1.94 | 31,696 |
2015-11-27 | $1.89 | $1.89 | $1.85 | $1.85 | $1.85 | 12,112 |
2015-11-25 | $1.81 | $1.87 | $1.81 | $1.86 | $1.86 | 14,216 |
2015-11-24 | $1.81 | $1.85 | $1.81 | $1.84 | $1.84 | 11,002 |
2015-11-23 | $1.82 | $1.83 | $1.81 | $1.83 | $1.83 | 18,648 |
2015-11-20 | $1.75 | $1.84 | $1.75 | $1.79 | $1.79 | 40,270 |
2015-11-19 | $1.87 | $1.89 | $1.77 | $1.78 | $1.78 | 85,758 |
2015-11-18 | $1.91 | $1.94 | $1.89 | $1.89 | $1.89 | 13,918 |
2015-11-17 | $1.92 | $2.00 | $1.88 | $1.95 | $1.95 | 28,103 |
2015-11-16 | $2.07 | $2.07 | $1.92 | $1.98 | $1.98 | 19,167 |
2015-11-13 | $1.95 | $2.05 | $1.88 | $2.04 | $2.04 | 26,638 |
2015-11-12 | $1.85 | $1.97 | $1.75 | $1.92 | $1.92 | 844,311 |
2015-11-11 | $1.95 | $1.95 | $1.84 | $1.85 | $1.85 | 31,170 |
2015-11-10 | $2.07 | $2.07 | $1.91 | $1.91 | $1.91 | 27,657 |
2015-11-09 | $2.08 | $2.13 | $2.00 | $2.02 | $2.02 | 40,291 |
2015-11-06 | $2.04 | $2.12 | $1.99 | $2.04 | $2.04 | 59,581 |
2015-11-05 | $2.13 | $2.13 | $2.03 | $2.04 | $2.04 | 28,307 |
2015-11-04 | $2.00 | $2.09 | $2.00 | $2.07 | $2.07 | 24,097 |
2015-11-03 | $2.07 | $2.10 | $1.98 | $2.05 | $2.05 | 58,484 |
2015-11-02 | $2.08 | $2.27 | $2.05 | $2.05 | $2.05 | 112,478 |
2015-10-30 | $2.10 | $2.15 | $2.08 | $2.14 | $2.14 | 45,396 |
2015-10-29 | $2.49 | $2.49 | $2.20 | $2.25 | $2.25 | 75,952 |
2015-10-28 | $2.50 | $2.54 | $2.43 | $2.48 | $2.48 | 41,958 |
2015-10-27 | $2.45 | $2.49 | $2.43 | $2.46 | $2.46 | 40,411 |
2015-10-26 | $2.50 | $2.53 | $2.45 | $2.50 | $2.50 | 28,416 |
2015-10-23 | $2.57 | $2.59 | $2.40 | $2.51 | $2.51 | 64,859 |
2015-10-22 | $2.73 | $2.74 | $2.54 | $2.58 | $2.58 | 65,505 |
2015-10-21 | $2.78 | $2.80 | $2.65 | $2.72 | $2.72 | 27,519 |
2015-10-20 | $2.56 | $2.67 | $2.50 | $2.65 | $2.65 | 30,426 |
2015-10-19 | $2.62 | $2.78 | $2.61 | $2.61 | $2.61 | 13,272 |
2015-10-16 | $2.65 | $2.67 | $2.40 | $2.62 | $2.62 | 166,919 |
2015-10-15 | $2.74 | $2.84 | $2.63 | $2.63 | $2.63 | 21,036 |
2015-10-14 | $2.85 | $2.85 | $2.77 | $2.77 | $2.77 | 12,160 |
2015-10-13 | $2.95 | $3.03 | $2.83 | $2.87 | $2.87 | 6,001 |
2015-10-12 | $3.18 | $3.18 | $2.92 | $2.92 | $2.92 | 42,762 |
2015-10-09 | $3.24 | $3.24 | $2.99 | $3.14 | $3.14 | 20,799 |
2015-10-08 | $3.21 | $3.24 | $3.10 | $3.19 | $3.19 | 20,007 |
2015-10-07 | $2.98 | $3.23 | $2.93 | $3.19 | $3.19 | 38,305 |
2015-10-06 | $2.75 | $2.92 | $2.70 | $2.90 | $2.90 | 18,396 |
2015-10-05 | $2.37 | $2.73 | $2.37 | $2.73 | $2.73 | 47,389 |
2015-10-02 | $2.29 | $2.43 | $2.29 | $2.37 | $2.37 | 24,626 |
2015-10-01 | $2.10 | $2.35 | $2.06 | $2.35 | $2.35 | 78,820 |
2015-09-30 | $2.00 | $2.09 | $1.80 | $2.07 | $2.07 | 328,401 |
2015-09-29 | $2.30 | $2.32 | $2.03 | $2.08 | $2.08 | 149,062 |
2015-09-28 | $2.42 | $2.42 | $2.29 | $2.30 | $2.30 | 66,874 |
2015-09-25 | $2.52 | $2.63 | $2.42 | $2.42 | $2.42 | 32,672 |
2015-09-24 | $2.44 | $2.52 | $2.41 | $2.50 | $2.50 | 59,930 |
2015-09-23 | $2.66 | $2.70 | $2.59 | $2.59 | $2.59 | 37,264 |
2015-09-22 | $2.77 | $2.77 | $2.67 | $2.67 | $2.67 | 46,772 |
2015-09-21 | $2.66 | $2.86 | $2.66 | $2.81 | $2.81 | 56,190 |
2015-09-18 | $3.07 | $3.07 | $2.68 | $2.87 | $2.87 | 306,743 |
2015-09-17 | $3.27 | $3.32 | $3.26 | $3.26 | $3.26 | 7,986 |
2015-09-16 | $3.20 | $3.30 | $3.20 | $3.28 | $3.28 | 12,227 |
2015-09-15 | $3.22 | $3.23 | $3.18 | $3.21 | $3.21 | 9,002 |
2015-09-14 | $3.20 | $3.24 | $3.19 | $3.20 | $3.20 | 9,240 |
2015-09-11 | $3.19 | $3.22 | $3.08 | $3.20 | $3.20 | 27,541 |
2015-09-10 | $3.20 | $3.25 | $3.17 | $3.20 | $3.20 | 37,875 |
2015-09-09 | $3.25 | $3.25 | $3.19 | $3.20 | $3.20 | 19,178 |
2015-09-08 | $3.15 | $3.25 | $3.15 | $3.24 | $3.24 | 31,727 |
2015-09-04 | $3.10 | $3.17 | $3.10 | $3.15 | $3.15 | 74,517 |
2015-09-03 | $3.12 | $3.14 | $3.10 | $3.12 | $3.12 | 29,559 |
2015-09-02 | $3.16 | $3.16 | $3.10 | $3.12 | $3.12 | 32,642 |
2015-09-01 | $3.15 | $3.21 | $3.10 | $3.12 | $3.12 | 16,800 |
2015-08-31 | $3.19 | $3.26 | $3.16 | $3.18 | $3.18 | 29,297 |
Broadwind Inc (BWEN) News Headlines
Recent Broadwind Inc (BWEN) News
Similar Companies to Broadwind Inc (BWEN) in the Specialty Industrial Machinery Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
General Electric Company | GE | Specialty Industrial Machinery | Industrials | 174,000 |
Nidec Corporation | NJDCY | Specialty Industrial Machinery | Industrials | 116,286 |
Honeywell International Inc | HON | Specialty Industrial Machinery | Industrials | 100,000 |
Eaton Corporation plc | ETN | Specialty Industrial Machinery | Industrials | 97,000 |
3M Company | MMM | Specialty Industrial Machinery | Industrials | 88,000 |
Emerson Electric Company | EMR | Specialty Industrial Machinery | Industrials | 85,000 |
Cummins Inc | CMI | Specialty Industrial Machinery | Industrials | 65,000 |
Watts Water Technologies Inc - Class A | WTS | Specialty Industrial Machinery | Industrials | 60,000 |
Parker-Hannifin Corp | PH | Specialty Industrial Machinery | Industrials | 54,000 |
Illinois Tool Works Inc | ITW | Specialty Industrial Machinery | Industrials | 53,000 |