China Automotive Systems Inc (CAAS) Exchange: NASDAQ
Data as of April 25, 2024
$3.57 ($0.00) 0.00%
China Automotive Systems Inc - Daily Information
Click for more stock information on China Automotive Systems Inc.Daily Information | Data |
---|---|
Date | April 25, 2024 |
Open | $3.54 |
Previous Close | $3.57 |
High | $3.58 |
Low | $3.46 |
Adjusted Open | $3.54 |
Previous Adjusted Close | $3.57 |
Adjusted High | $3.58 |
Adjusted Low | $3.46 |
Invest in China Automotive Systems Inc (CAAS)
Key People China Automotive Systems Inc
Employee | Position |
---|---|
Han Lin Chen | Chairman |
Qi Zhou Wu | Chief Executive Officer & Director |
Jie Li | Chief Financial Officer |
Yi Jun Xia | Vice President |
Hai Mian Cai | Vice President |
Yie Wong Tse | Senior Vice President |
Tong Kooi Teo | Independent Director |
Henry Lu | Independent Director |
Guang Xun Xu | Independent Director |
Company Profile China Automotive Systems Inc
Exchange: NASDAQ
IPO Date: Oct. 7, 2003
Employees: 8,800
Sector: Consumer Cyclical
Industry: Auto Parts
Website: China Automotive Systems Inc Website
Address: No. 40 Caoping Road, Huzhou Economic & Technological Development Zone, Zhejiang Province, China
Historical Stock Data for China Automotive Systems Inc (CAAS)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-04-25 | $3.54 | $3.58 | $3.46 | $3.57 | $3.57 | 28,101 |
2024-04-24 | $3.63 | $3.66 | $3.53 | $3.57 | $3.57 | 16,142 |
2024-04-23 | $3.56 | $3.63 | $3.52 | $3.63 | $3.63 | 18,693 |
2024-04-22 | $3.70 | $3.70 | $3.51 | $3.52 | $3.52 | 32,626 |
2024-04-19 | $3.71 | $3.71 | $3.58 | $3.65 | $3.65 | 17,176 |
2024-04-18 | $3.65 | $3.69 | $3.65 | $3.69 | $3.69 | 61,976 |
2024-04-17 | $3.50 | $3.59 | $3.42 | $3.54 | $3.54 | 19,456 |
2024-04-16 | $3.50 | $3.54 | $3.42 | $3.48 | $3.48 | 39,126 |
2024-04-15 | $3.67 | $3.72 | $3.54 | $3.54 | $3.54 | 23,473 |
2024-04-12 | $3.78 | $3.78 | $3.56 | $3.77 | $3.77 | 32,921 |
2024-04-11 | $3.85 | $3.85 | $3.74 | $3.78 | $3.78 | 18,628 |
2024-04-10 | $3.83 | $3.85 | $3.75 | $3.79 | $3.79 | 29,535 |
2024-04-09 | $3.84 | $3.84 | $3.75 | $3.84 | $3.84 | 46,681 |
2024-04-08 | $3.71 | $3.74 | $3.68 | $3.74 | $3.74 | 38,549 |
2024-04-05 | $3.76 | $3.77 | $3.68 | $3.73 | $3.73 | 67,812 |
2024-04-04 | $3.62 | $3.73 | $3.62 | $3.65 | $3.65 | 92,491 |
2024-04-03 | $3.59 | $3.59 | $3.51 | $3.51 | $3.51 | 29,236 |
2024-04-02 | $3.66 | $3.66 | $3.52 | $3.56 | $3.56 | 53,437 |
2024-04-01 | $3.66 | $3.67 | $3.55 | $3.63 | $3.63 | 107,089 |
2024-03-28 | $3.53 | $3.63 | $3.45 | $3.55 | $3.55 | 129,699 |
2024-03-27 | $3.25 | $3.40 | $3.25 | $3.37 | $3.37 | 48,849 |
2024-03-26 | $3.27 | $3.33 | $3.25 | $3.25 | $3.25 | 22,807 |
2024-03-25 | $3.33 | $3.38 | $3.30 | $3.30 | $3.30 | 19,526 |
2024-03-22 | $3.41 | $3.41 | $3.30 | $3.36 | $3.36 | 42,246 |
2024-03-21 | $3.51 | $3.51 | $3.40 | $3.40 | $3.40 | 23,363 |
2024-03-20 | $3.39 | $3.55 | $3.38 | $3.46 | $3.46 | 40,863 |
2024-03-19 | $3.39 | $3.39 | $3.35 | $3.38 | $3.38 | 14,533 |
2024-03-18 | $3.40 | $3.40 | $3.35 | $3.38 | $3.38 | 20,079 |
2024-03-15 | $3.28 | $3.40 | $3.28 | $3.40 | $3.40 | 37,323 |
2024-03-14 | $3.35 | $3.39 | $3.28 | $3.28 | $3.28 | 35,077 |
2024-03-13 | $3.34 | $3.40 | $3.30 | $3.39 | $3.39 | 25,451 |
2024-03-12 | $3.32 | $3.39 | $3.26 | $3.31 | $3.31 | 27,393 |
2024-03-11 | $3.27 | $3.37 | $3.27 | $3.30 | $3.30 | 20,813 |
2024-03-08 | $3.29 | $3.32 | $3.24 | $3.28 | $3.28 | 23,224 |
2024-03-07 | $3.23 | $3.30 | $3.23 | $3.23 | $3.23 | 24,126 |
2024-03-06 | $3.28 | $3.31 | $3.24 | $3.28 | $3.28 | 34,346 |
2024-03-05 | $3.21 | $3.30 | $3.21 | $3.26 | $3.26 | 20,304 |
2024-03-04 | $3.25 | $3.32 | $3.20 | $3.26 | $3.26 | 27,300 |
2024-03-01 | $3.23 | $3.32 | $3.22 | $3.29 | $3.29 | 26,178 |
2024-02-29 | $3.25 | $3.29 | $3.22 | $3.23 | $3.23 | 50,134 |
2024-02-28 | $3.28 | $3.30 | $3.20 | $3.22 | $3.22 | 22,988 |
2024-02-27 | $3.20 | $3.27 | $3.20 | $3.25 | $3.25 | 14,893 |
2024-02-26 | $3.28 | $3.30 | $3.20 | $3.20 | $3.20 | 24,720 |
2024-02-23 | $3.20 | $3.29 | $3.17 | $3.29 | $3.29 | 26,040 |
2024-02-22 | $3.39 | $3.44 | $3.19 | $3.20 | $3.20 | 75,422 |
2024-02-21 | $3.45 | $3.47 | $3.30 | $3.30 | $3.30 | 26,320 |
2024-02-20 | $3.54 | $3.54 | $3.40 | $3.44 | $3.44 | 48,163 |
2024-02-16 | $3.29 | $3.54 | $3.29 | $3.53 | $3.53 | 54,422 |
2024-02-15 | $3.46 | $3.49 | $3.29 | $3.30 | $3.30 | 60,891 |
2024-02-14 | $3.30 | $3.42 | $3.29 | $3.40 | $3.40 | 42,612 |
2024-02-13 | $3.49 | $3.49 | $3.26 | $3.28 | $3.28 | 56,131 |
2024-02-12 | $3.28 | $3.49 | $3.28 | $3.48 | $3.48 | 64,597 |
2024-02-09 | $3.22 | $3.33 | $3.22 | $3.28 | $3.28 | 10,519 |
2024-02-08 | $3.25 | $3.41 | $3.24 | $3.24 | $3.24 | 36,454 |
2024-02-07 | $3.32 | $3.33 | $3.21 | $3.24 | $3.24 | 22,711 |
2024-02-06 | $3.22 | $3.44 | $3.22 | $3.28 | $3.28 | 49,877 |
2024-02-05 | $3.37 | $3.37 | $3.20 | $3.25 | $3.25 | 50,712 |
2024-02-02 | $3.42 | $3.44 | $3.35 | $3.37 | $3.37 | 20,145 |
2024-02-01 | $3.40 | $3.45 | $3.33 | $3.45 | $3.45 | 22,320 |
2024-01-31 | $3.37 | $3.49 | $3.34 | $3.37 | $3.37 | 19,357 |
2024-01-30 | $3.51 | $3.55 | $3.36 | $3.40 | $3.40 | 22,173 |
2024-01-29 | $3.63 | $3.73 | $3.45 | $3.49 | $3.49 | 51,601 |
2024-01-26 | $3.69 | $3.78 | $3.60 | $3.60 | $3.60 | 38,784 |
2024-01-25 | $3.74 | $3.78 | $3.62 | $3.78 | $3.78 | 40,106 |
2024-01-24 | $3.73 | $3.79 | $3.59 | $3.66 | $3.66 | 96,056 |
2024-01-23 | $3.75 | $3.85 | $3.63 | $3.80 | $3.80 | 93,184 |
2024-01-22 | $3.45 | $3.85 | $3.43 | $3.70 | $3.70 | 239,642 |
2024-01-19 | $3.08 | $3.40 | $3.08 | $3.34 | $3.34 | 110,107 |
2024-01-18 | $3.10 | $3.15 | $3.07 | $3.08 | $3.08 | 17,663 |
2024-01-17 | $3.18 | $3.18 | $3.07 | $3.10 | $3.10 | 32,548 |
2024-01-16 | $3.14 | $3.24 | $3.12 | $3.16 | $3.16 | 26,902 |
2024-01-12 | $3.14 | $3.22 | $3.07 | $3.15 | $3.15 | 64,149 |
2024-01-11 | $3.09 | $3.20 | $3.05 | $3.16 | $3.16 | 58,047 |
2024-01-10 | $3.10 | $3.15 | $3.05 | $3.07 | $3.07 | 51,996 |
2024-01-09 | $3.11 | $3.23 | $3.05 | $3.06 | $3.06 | 51,861 |
2024-01-08 | $3.25 | $3.29 | $3.11 | $3.17 | $3.17 | 39,921 |
2024-01-05 | $3.18 | $3.28 | $3.13 | $3.25 | $3.25 | 18,673 |
2024-01-04 | $3.12 | $3.25 | $3.12 | $3.18 | $3.18 | 17,381 |
2024-01-03 | $3.21 | $3.41 | $3.10 | $3.12 | $3.12 | 74,661 |
2024-01-02 | $3.25 | $3.35 | $3.15 | $3.18 | $3.18 | 41,198 |
2023-12-29 | $3.31 | $3.36 | $3.06 | $3.23 | $3.23 | 82,412 |
2023-12-28 | $3.29 | $3.35 | $3.25 | $3.30 | $3.30 | 29,647 |
2023-12-27 | $3.31 | $3.35 | $3.25 | $3.26 | $3.26 | 49,074 |
2023-12-26 | $3.31 | $3.37 | $3.25 | $3.30 | $3.30 | 68,518 |
2023-12-22 | $3.29 | $3.34 | $3.16 | $3.31 | $3.31 | 46,405 |
2023-12-21 | $3.30 | $3.45 | $3.07 | $3.26 | $3.26 | 325,630 |
2023-12-20 | $3.39 | $3.50 | $3.30 | $3.30 | $3.30 | 168,311 |
2023-12-19 | $3.50 | $3.63 | $3.26 | $3.39 | $3.39 | 231,356 |
2023-12-18 | $3.40 | $3.62 | $3.39 | $3.50 | $3.50 | 24,008 |
2023-12-15 | $3.57 | $3.65 | $3.40 | $3.41 | $3.41 | 75,015 |
2023-12-14 | $3.50 | $3.65 | $3.43 | $3.52 | $3.52 | 48,931 |
2023-12-13 | $3.51 | $3.56 | $3.26 | $3.44 | $3.44 | 101,166 |
2023-12-12 | $3.57 | $3.65 | $3.40 | $3.46 | $3.46 | 38,109 |
2023-12-11 | $3.64 | $3.68 | $3.55 | $3.61 | $3.61 | 15,546 |
2023-12-08 | $3.70 | $3.76 | $3.53 | $3.63 | $3.63 | 21,824 |
2023-12-07 | $3.69 | $3.78 | $3.65 | $3.67 | $3.67 | 22,512 |
2023-12-06 | $3.80 | $3.80 | $3.67 | $3.70 | $3.70 | 19,136 |
2023-12-05 | $3.75 | $3.82 | $3.68 | $3.74 | $3.74 | 24,410 |
2023-12-04 | $3.72 | $3.75 | $3.63 | $3.74 | $3.74 | 66,936 |
2023-12-01 | $3.64 | $3.70 | $3.59 | $3.63 | $3.63 | 27,385 |
2023-11-30 | $3.73 | $3.73 | $3.58 | $3.65 | $3.65 | 26,161 |
2023-11-29 | $3.52 | $3.70 | $3.52 | $3.66 | $3.66 | 47,707 |
2023-11-28 | $3.63 | $3.69 | $3.56 | $3.57 | $3.57 | 13,889 |
2023-11-27 | $3.59 | $3.72 | $3.59 | $3.65 | $3.65 | 23,482 |
2023-11-24 | $3.59 | $3.71 | $3.42 | $3.58 | $3.58 | 24,700 |
2023-11-22 | $3.71 | $3.76 | $3.55 | $3.68 | $3.68 | 29,740 |
2023-11-21 | $3.36 | $3.85 | $3.36 | $3.74 | $3.74 | 99,905 |
2023-11-20 | $3.31 | $3.56 | $3.31 | $3.51 | $3.51 | 56,265 |
2023-11-17 | $3.28 | $3.42 | $3.24 | $3.31 | $3.31 | 57,760 |
2023-11-16 | $3.34 | $3.34 | $3.04 | $3.26 | $3.26 | 120,094 |
2023-11-15 | $3.31 | $3.39 | $3.20 | $3.24 | $3.24 | 34,891 |
2023-11-14 | $3.38 | $3.48 | $3.26 | $3.29 | $3.29 | 54,121 |
2023-11-13 | $3.38 | $3.45 | $3.26 | $3.26 | $3.26 | 41,698 |
2023-11-10 | $3.46 | $3.62 | $3.32 | $3.38 | $3.38 | 39,730 |
2023-11-09 | $3.54 | $3.54 | $3.29 | $3.43 | $3.43 | 48,309 |
2023-11-08 | $3.57 | $3.57 | $3.40 | $3.42 | $3.42 | 24,404 |
2023-11-07 | $3.60 | $3.65 | $3.45 | $3.45 | $3.45 | 16,400 |
2023-11-06 | $3.43 | $3.82 | $3.41 | $3.60 | $3.60 | 73,593 |
2023-11-03 | $3.33 | $3.40 | $3.33 | $3.38 | $3.38 | 8,599 |
2023-11-02 | $3.17 | $3.36 | $3.17 | $3.36 | $3.36 | 29,493 |
2023-11-01 | $3.18 | $3.25 | $3.18 | $3.20 | $3.20 | 11,989 |
2023-10-31 | $3.19 | $3.24 | $3.16 | $3.17 | $3.17 | 13,590 |
2023-10-30 | $3.34 | $3.34 | $3.11 | $3.16 | $3.16 | 15,074 |
2023-10-27 | $3.14 | $3.28 | $3.10 | $3.16 | $3.16 | 10,331 |
2023-10-26 | $3.22 | $3.34 | $3.13 | $3.15 | $3.15 | 40,950 |
2023-10-25 | $3.28 | $3.36 | $3.14 | $3.17 | $3.17 | 30,518 |
2023-10-24 | $3.33 | $3.35 | $3.26 | $3.28 | $3.28 | 19,030 |
2023-10-23 | $3.34 | $3.39 | $3.33 | $3.33 | $3.33 | 18,363 |
2023-10-20 | $3.37 | $3.43 | $3.34 | $3.36 | $3.36 | 12,888 |
2023-10-19 | $3.41 | $3.45 | $3.36 | $3.36 | $3.36 | 15,275 |
2023-10-18 | $3.41 | $3.44 | $3.38 | $3.40 | $3.40 | 17,549 |
2023-10-17 | $3.43 | $3.48 | $3.40 | $3.41 | $3.41 | 19,603 |
2023-10-16 | $3.45 | $3.50 | $3.38 | $3.44 | $3.44 | 24,097 |
2023-10-13 | $3.42 | $3.51 | $3.37 | $3.40 | $3.40 | 22,992 |
2023-10-12 | $3.45 | $3.51 | $3.42 | $3.45 | $3.45 | 13,979 |
2023-10-11 | $3.51 | $3.58 | $3.42 | $3.45 | $3.45 | 22,947 |
2023-10-10 | $3.48 | $3.59 | $3.35 | $3.53 | $3.53 | 24,371 |
2023-10-09 | $3.50 | $3.55 | $3.40 | $3.50 | $3.50 | 36,966 |
2023-10-06 | $3.44 | $3.62 | $3.41 | $3.41 | $3.41 | 30,495 |
2023-10-05 | $3.65 | $3.65 | $3.39 | $3.44 | $3.44 | 41,180 |
2023-10-04 | $3.51 | $3.64 | $3.39 | $3.49 | $3.49 | 27,886 |
2023-10-03 | $3.75 | $3.89 | $3.55 | $3.55 | $3.55 | 56,835 |
2023-10-02 | $3.88 | $3.90 | $3.82 | $3.84 | $3.84 | 10,102 |
2023-09-29 | $3.96 | $4.03 | $3.89 | $3.89 | $3.89 | 11,606 |
2023-09-28 | $3.69 | $4.05 | $3.69 | $3.96 | $3.96 | 123,956 |
2023-09-27 | $3.59 | $3.70 | $3.50 | $3.60 | $3.60 | 57,666 |
2023-09-26 | $3.65 | $3.75 | $3.61 | $3.64 | $3.64 | 27,096 |
2023-09-25 | $3.84 | $3.84 | $3.61 | $3.65 | $3.65 | 22,890 |
2023-09-22 | $3.79 | $3.80 | $3.67 | $3.70 | $3.70 | 21,383 |
2023-09-21 | $3.89 | $3.89 | $3.71 | $3.77 | $3.77 | 37,585 |
2023-09-20 | $3.79 | $3.91 | $3.75 | $3.75 | $3.75 | 41,468 |
2023-09-19 | $3.72 | $3.85 | $3.72 | $3.80 | $3.80 | 12,378 |
2023-09-18 | $3.86 | $3.97 | $3.75 | $3.76 | $3.76 | 38,875 |
2023-09-15 | $3.84 | $3.92 | $3.67 | $3.89 | $3.89 | 65,914 |
2023-09-14 | $3.86 | $3.98 | $3.85 | $3.85 | $3.85 | 20,676 |
2023-09-13 | $3.86 | $3.99 | $3.81 | $3.85 | $3.85 | 19,259 |
2023-09-12 | $3.79 | $4.03 | $3.77 | $3.93 | $3.93 | 48,257 |
2023-09-11 | $4.03 | $4.09 | $3.92 | $3.92 | $3.92 | 37,461 |
2023-09-08 | $4.01 | $4.14 | $3.92 | $4.00 | $4.00 | 29,793 |
2023-09-07 | $4.06 | $4.22 | $4.00 | $4.00 | $4.00 | 26,899 |
2023-09-06 | $4.21 | $4.30 | $4.06 | $4.11 | $4.11 | 32,810 |
2023-09-05 | $4.35 | $4.38 | $4.21 | $4.21 | $4.21 | 21,665 |
2023-09-01 | $4.22 | $4.38 | $4.22 | $4.38 | $4.38 | 33,232 |
2023-08-31 | $4.24 | $4.36 | $4.18 | $4.19 | $4.19 | 25,382 |
2023-08-30 | $4.32 | $4.44 | $4.23 | $4.24 | $4.24 | 34,770 |
2023-08-29 | $4.15 | $4.52 | $4.15 | $4.33 | $4.33 | 52,811 |
2023-08-28 | $4.15 | $4.24 | $4.01 | $4.16 | $4.16 | 73,977 |
2023-08-25 | $4.22 | $4.37 | $4.01 | $4.13 | $4.13 | 36,920 |
2023-08-24 | $4.33 | $4.43 | $4.22 | $4.22 | $4.22 | 18,706 |
2023-08-23 | $4.20 | $4.43 | $4.20 | $4.29 | $4.29 | 48,358 |
2023-08-22 | $4.32 | $4.40 | $4.13 | $4.13 | $4.13 | 48,525 |
2023-08-21 | $4.32 | $4.49 | $4.31 | $4.32 | $4.32 | 70,010 |
2023-08-18 | $4.45 | $4.64 | $4.32 | $4.43 | $4.43 | 38,613 |
2023-08-17 | $4.64 | $4.83 | $4.43 | $4.49 | $4.49 | 108,649 |
2023-08-16 | $4.62 | $4.80 | $4.52 | $4.62 | $4.62 | 53,692 |
2023-08-15 | $4.81 | $4.92 | $4.55 | $4.76 | $4.76 | 99,627 |
2023-08-14 | $5.10 | $5.10 | $4.82 | $4.91 | $4.91 | 101,948 |
2023-08-11 | $5.45 | $5.45 | $5.00 | $5.10 | $5.10 | 83,920 |
2023-08-10 | $5.27 | $5.32 | $5.15 | $5.28 | $5.28 | 32,596 |
2023-08-09 | $5.15 | $5.35 | $5.07 | $5.18 | $5.18 | 56,580 |
2023-08-08 | $5.50 | $5.50 | $5.15 | $5.15 | $5.15 | 62,776 |
2023-08-07 | $5.30 | $5.63 | $5.19 | $5.56 | $5.56 | 58,291 |
2023-08-04 | $5.42 | $5.50 | $5.22 | $5.28 | $5.28 | 23,785 |
2023-08-03 | $5.49 | $5.64 | $5.42 | $5.42 | $5.42 | 24,985 |
2023-08-02 | $5.32 | $5.50 | $5.25 | $5.50 | $5.50 | 39,724 |
2023-08-01 | $5.36 | $5.46 | $5.23 | $5.37 | $5.37 | 46,966 |
2023-07-31 | $5.47 | $5.64 | $5.39 | $5.46 | $5.46 | 59,809 |
2023-07-28 | $5.25 | $5.40 | $5.15 | $5.32 | $5.32 | 41,680 |
2023-07-27 | $5.34 | $5.39 | $5.12 | $5.12 | $5.12 | 31,497 |
2023-07-26 | $5.22 | $5.50 | $5.22 | $5.32 | $5.32 | 52,553 |
2023-07-25 | $5.13 | $5.33 | $5.05 | $5.22 | $5.22 | 65,967 |
2023-07-24 | $5.14 | $5.15 | $5.03 | $5.06 | $5.06 | 38,662 |
2023-07-21 | $5.23 | $5.23 | $5.04 | $5.12 | $5.12 | 37,966 |
2023-07-20 | $5.08 | $5.22 | $5.03 | $5.13 | $5.13 | 40,557 |
2023-07-19 | $5.04 | $5.19 | $5.03 | $5.11 | $5.11 | 27,428 |
2023-07-18 | $5.03 | $5.16 | $5.03 | $5.05 | $5.05 | 18,526 |
2023-07-17 | $5.07 | $5.22 | $5.01 | $5.08 | $5.08 | 53,174 |
2023-07-14 | $5.23 | $5.27 | $5.01 | $5.03 | $5.03 | 41,181 |
2023-07-13 | $5.11 | $5.30 | $5.03 | $5.25 | $5.25 | 45,113 |
2023-07-12 | $5.51 | $5.51 | $5.04 | $5.07 | $5.07 | 62,865 |
2023-07-11 | $5.63 | $5.63 | $5.27 | $5.47 | $5.47 | 59,959 |
2023-07-10 | $5.37 | $5.73 | $5.37 | $5.50 | $5.50 | 90,430 |
2023-07-07 | $5.31 | $5.52 | $5.28 | $5.43 | $5.43 | 30,416 |
2023-07-06 | $5.46 | $5.55 | $5.18 | $5.32 | $5.32 | 49,046 |
2023-07-05 | $5.16 | $5.66 | $5.13 | $5.49 | $5.49 | 82,792 |
2023-07-03 | $5.09 | $5.22 | $4.89 | $5.15 | $5.15 | 39,607 |
2023-06-30 | $4.94 | $5.06 | $4.91 | $4.92 | $4.92 | 23,391 |
2023-06-29 | $4.78 | $5.08 | $4.78 | $4.97 | $4.97 | 27,790 |
2023-06-28 | $5.00 | $5.07 | $4.77 | $4.87 | $4.87 | 47,378 |
2023-06-27 | $5.05 | $5.15 | $5.00 | $5.03 | $5.03 | 41,113 |
2023-06-26 | $5.04 | $5.26 | $5.00 | $5.07 | $5.07 | 54,814 |
2023-06-23 | $5.35 | $5.35 | $5.04 | $5.10 | $5.10 | 43,443 |
2023-06-22 | $5.12 | $5.35 | $4.98 | $5.27 | $5.27 | 72,215 |
2023-06-21 | $5.03 | $5.18 | $4.85 | $4.98 | $4.98 | 73,589 |
2023-06-20 | $4.85 | $5.10 | $4.80 | $5.01 | $5.01 | 77,832 |
2023-06-16 | $4.83 | $4.90 | $4.77 | $4.84 | $4.84 | 58,083 |
2023-06-15 | $4.80 | $4.92 | $4.75 | $4.82 | $4.82 | 29,406 |
2023-06-14 | $4.71 | $4.92 | $4.59 | $4.88 | $4.88 | 45,137 |
2023-06-13 | $4.73 | $4.86 | $4.63 | $4.63 | $4.63 | 34,374 |
2023-06-12 | $4.66 | $4.84 | $4.66 | $4.76 | $4.76 | 24,577 |
2023-06-09 | $4.90 | $4.93 | $4.68 | $4.68 | $4.68 | 28,901 |
2023-06-08 | $4.76 | $4.93 | $4.71 | $4.91 | $4.91 | 52,307 |
2023-06-07 | $4.71 | $4.89 | $4.58 | $4.75 | $4.75 | 53,846 |
2023-06-06 | $4.77 | $4.91 | $4.65 | $4.86 | $4.86 | 51,634 |
2023-06-05 | $4.83 | $4.98 | $4.71 | $4.82 | $4.82 | 54,427 |
2023-06-02 | $5.00 | $5.00 | $4.73 | $4.90 | $4.90 | 38,740 |
2023-06-01 | $4.68 | $4.82 | $4.56 | $4.75 | $4.75 | 43,483 |
2023-05-31 | $4.72 | $4.72 | $4.51 | $4.62 | $4.62 | 43,200 |
2023-05-30 | $4.67 | $4.82 | $4.65 | $4.75 | $4.75 | 41,428 |
2023-05-26 | $4.68 | $4.93 | $4.67 | $4.72 | $4.72 | 30,640 |
2023-05-25 | $4.93 | $4.95 | $4.68 | $4.79 | $4.79 | 76,492 |
2023-05-24 | $5.31 | $5.31 | $4.93 | $4.99 | $4.99 | 66,583 |
2023-05-23 | $5.27 | $5.44 | $5.16 | $5.24 | $5.24 | 59,425 |
2023-05-22 | $5.21 | $5.42 | $5.19 | $5.30 | $5.30 | 111,692 |
2023-05-19 | $5.40 | $5.56 | $5.22 | $5.31 | $5.31 | 110,682 |
2023-05-18 | $5.23 | $5.51 | $5.12 | $5.51 | $5.51 | 171,558 |
2023-05-17 | $5.10 | $5.25 | $4.92 | $5.25 | $5.25 | 131,397 |
2023-05-16 | $4.67 | $5.18 | $4.55 | $5.09 | $5.09 | 265,539 |
2023-05-15 | $4.47 | $4.77 | $4.47 | $4.70 | $4.70 | 114,821 |
2023-05-12 | $4.90 | $5.21 | $4.45 | $4.47 | $4.47 | 231,488 |
2023-05-11 | $4.49 | $4.77 | $4.46 | $4.70 | $4.70 | 92,870 |
2023-05-10 | $4.52 | $4.73 | $4.47 | $4.63 | $4.63 | 69,406 |
2023-05-09 | $4.26 | $4.59 | $4.26 | $4.52 | $4.52 | 130,826 |
2023-05-08 | $4.40 | $4.52 | $4.30 | $4.34 | $4.34 | 119,237 |
2023-05-05 | $4.65 | $4.65 | $4.32 | $4.46 | $4.46 | 64,587 |
2023-05-04 | $4.57 | $4.61 | $4.30 | $4.50 | $4.50 | 110,665 |
2023-05-03 | $4.61 | $4.74 | $4.47 | $4.62 | $4.62 | 129,855 |
2023-05-02 | $5.31 | $5.41 | $4.61 | $4.65 | $4.65 | 271,174 |
2023-05-01 | $4.84 | $5.45 | $4.82 | $5.30 | $5.30 | 247,561 |
2023-04-28 | $4.60 | $5.09 | $4.52 | $4.93 | $4.93 | 234,843 |
2023-04-27 | $4.40 | $4.63 | $4.33 | $4.58 | $4.58 | 56,983 |
2023-04-26 | $4.47 | $4.49 | $4.32 | $4.35 | $4.35 | 35,245 |
2023-04-25 | $4.41 | $4.50 | $4.39 | $4.40 | $4.40 | 34,233 |
2023-04-24 | $4.52 | $4.59 | $4.38 | $4.48 | $4.48 | 89,788 |
2023-04-21 | $4.80 | $4.80 | $4.51 | $4.61 | $4.61 | 55,114 |
2023-04-20 | $4.75 | $4.85 | $4.67 | $4.74 | $4.74 | 31,832 |
2023-04-19 | $4.76 | $4.95 | $4.67 | $4.82 | $4.82 | 75,572 |
2023-04-18 | $4.60 | $4.90 | $4.53 | $4.75 | $4.75 | 135,792 |
2023-04-17 | $4.68 | $4.78 | $4.34 | $4.56 | $4.56 | 318,693 |
2023-04-14 | $4.85 | $4.88 | $4.71 | $4.75 | $4.75 | 47,958 |
2023-04-13 | $4.90 | $4.98 | $4.77 | $4.84 | $4.84 | 90,816 |
2023-04-12 | $5.02 | $5.02 | $4.86 | $4.94 | $4.94 | 54,484 |
2023-04-11 | $5.04 | $5.12 | $4.87 | $4.95 | $4.95 | 76,991 |
2023-04-10 | $4.83 | $5.24 | $4.83 | $5.05 | $5.05 | 98,431 |
2023-04-06 | $5.09 | $5.22 | $4.87 | $4.89 | $4.89 | 80,951 |
2023-04-05 | $5.10 | $5.19 | $4.77 | $5.08 | $5.08 | 101,115 |
2023-04-04 | $5.35 | $5.41 | $5.22 | $5.26 | $5.26 | 48,225 |
2023-04-03 | $5.38 | $5.65 | $5.14 | $5.45 | $5.45 | 224,053 |
2023-03-31 | $4.93 | $5.32 | $4.88 | $5.23 | $5.23 | 202,026 |
2023-03-30 | $5.45 | $5.74 | $4.68 | $4.85 | $4.85 | 498,534 |
2023-03-29 | $5.74 | $6.09 | $5.57 | $6.04 | $6.04 | 187,142 |
2023-03-28 | $5.72 | $5.80 | $5.50 | $5.57 | $5.57 | 58,107 |
2023-03-27 | $5.77 | $5.91 | $5.70 | $5.71 | $5.71 | 138,068 |
2023-03-24 | $5.69 | $5.92 | $5.69 | $5.83 | $5.83 | 42,207 |
2023-03-23 | $5.71 | $5.98 | $5.65 | $5.84 | $5.84 | 62,152 |
2023-03-22 | $5.83 | $5.83 | $5.57 | $5.65 | $5.65 | 82,504 |
2023-03-21 | $5.80 | $6.02 | $5.69 | $5.81 | $5.81 | 53,233 |
2023-03-20 | $5.47 | $6.09 | $5.43 | $5.78 | $5.78 | 168,622 |
2023-03-17 | $6.16 | $6.16 | $5.38 | $5.57 | $5.57 | 164,354 |
2023-03-16 | $6.08 | $6.37 | $6.01 | $6.14 | $6.14 | 93,351 |
2023-03-15 | $5.95 | $6.26 | $5.92 | $6.21 | $6.21 | 136,209 |
2023-03-14 | $6.23 | $6.26 | $5.91 | $6.00 | $6.00 | 123,536 |
2023-03-13 | $6.30 | $6.54 | $6.10 | $6.15 | $6.15 | 149,904 |
2023-03-10 | $6.82 | $6.84 | $6.38 | $6.49 | $6.49 | 161,333 |
2023-03-09 | $7.14 | $7.22 | $6.86 | $6.89 | $6.89 | 64,578 |
2023-03-08 | $7.22 | $7.27 | $7.04 | $7.14 | $7.14 | 127,529 |
2023-03-07 | $7.35 | $7.38 | $7.06 | $7.27 | $7.27 | 79,010 |
2023-03-06 | $7.50 | $7.50 | $6.95 | $7.36 | $7.36 | 170,794 |
2023-03-03 | $7.44 | $7.66 | $7.37 | $7.56 | $7.56 | 69,509 |
2023-03-02 | $7.36 | $7.49 | $7.26 | $7.42 | $7.42 | 64,541 |
2023-03-01 | $7.31 | $7.60 | $7.21 | $7.45 | $7.45 | 120,437 |
2023-02-28 | $7.43 | $7.56 | $7.23 | $7.28 | $7.28 | 55,992 |
2023-02-27 | $6.92 | $7.58 | $6.92 | $7.38 | $7.38 | 272,943 |
2023-02-24 | $7.27 | $7.30 | $6.86 | $6.92 | $6.92 | 254,607 |
2023-02-23 | $7.64 | $7.64 | $7.36 | $7.43 | $7.43 | 113,324 |
2023-02-22 | $7.58 | $7.69 | $7.32 | $7.54 | $7.54 | 107,738 |
2023-02-21 | $7.91 | $8.15 | $7.46 | $7.63 | $7.63 | 252,986 |
2023-02-17 | $8.12 | $8.12 | $7.77 | $7.84 | $7.84 | 134,217 |
2023-02-16 | $8.25 | $8.35 | $8.10 | $8.24 | $8.24 | 141,007 |
2023-02-15 | $8.31 | $8.38 | $7.83 | $8.35 | $8.35 | 233,137 |
2023-02-14 | $8.86 | $8.98 | $8.06 | $8.38 | $8.38 | 362,931 |
2023-02-13 | $8.73 | $8.85 | $8.29 | $8.84 | $8.84 | 177,311 |
2023-02-10 | $8.42 | $8.79 | $8.32 | $8.70 | $8.70 | 105,820 |
2023-02-09 | $8.89 | $9.14 | $8.42 | $8.63 | $8.63 | 270,091 |
2023-02-08 | $8.40 | $9.08 | $8.20 | $8.87 | $8.87 | 301,991 |
2023-02-07 | $8.01 | $8.38 | $7.95 | $8.09 | $8.09 | 227,421 |
2023-02-06 | $9.49 | $9.49 | $7.62 | $8.06 | $8.06 | 840,379 |
2023-02-03 | $8.60 | $9.70 | $8.60 | $9.61 | $9.61 | 461,365 |
2023-02-02 | $8.65 | $8.91 | $8.44 | $8.75 | $8.75 | 315,442 |
2023-02-01 | $8.65 | $8.99 | $8.43 | $8.65 | $8.65 | 324,142 |
2023-01-31 | $8.04 | $8.87 | $7.85 | $8.65 | $8.65 | 500,579 |
2023-01-30 | $7.25 | $8.18 | $7.23 | $8.09 | $8.09 | 534,645 |
2023-01-27 | $7.44 | $7.48 | $7.18 | $7.22 | $7.22 | 148,102 |
2023-01-26 | $7.43 | $7.47 | $7.28 | $7.43 | $7.43 | 130,196 |
2023-01-25 | $7.47 | $7.50 | $7.21 | $7.40 | $7.40 | 108,772 |
2023-01-24 | $6.84 | $7.48 | $6.69 | $7.47 | $7.47 | 289,934 |
2023-01-23 | $6.75 | $6.97 | $6.56 | $6.85 | $6.85 | 116,709 |
2023-01-20 | $6.53 | $6.74 | $6.49 | $6.70 | $6.70 | 79,449 |
2023-01-19 | $6.41 | $6.62 | $6.29 | $6.49 | $6.49 | 77,958 |
2023-01-18 | $6.74 | $6.82 | $6.40 | $6.48 | $6.48 | 97,127 |
2023-01-17 | $6.69 | $6.97 | $6.47 | $6.75 | $6.75 | 155,025 |
2023-01-13 | $6.79 | $6.79 | $6.44 | $6.63 | $6.63 | 74,854 |
2023-01-12 | $6.56 | $6.98 | $6.49 | $6.80 | $6.80 | 117,961 |
2023-01-11 | $6.76 | $6.80 | $6.32 | $6.52 | $6.52 | 106,998 |
2023-01-10 | $6.34 | $6.82 | $6.34 | $6.70 | $6.70 | 227,392 |
2023-01-09 | $5.73 | $6.40 | $5.73 | $6.30 | $6.30 | 258,121 |
2023-01-06 | $5.76 | $5.88 | $5.69 | $5.73 | $5.73 | 79,017 |
2023-01-05 | $5.78 | $5.90 | $5.66 | $5.75 | $5.75 | 61,693 |
2023-01-04 | $5.80 | $6.11 | $5.76 | $5.82 | $5.82 | 162,546 |
2023-01-03 | $5.80 | $6.13 | $5.76 | $5.85 | $5.85 | 201,630 |
2022-12-30 | $5.63 | $5.85 | $5.60 | $5.80 | $5.80 | 175,149 |
2022-12-29 | $5.82 | $5.96 | $5.70 | $5.78 | $5.78 | 115,616 |
2022-12-28 | $5.63 | $5.98 | $5.50 | $5.86 | $5.86 | 189,544 |
2022-12-27 | $6.33 | $6.34 | $5.66 | $5.74 | $5.74 | 278,042 |
2022-12-23 | $6.01 | $6.43 | $5.92 | $6.36 | $6.36 | 261,489 |
2022-12-22 | $6.42 | $6.55 | $5.90 | $5.90 | $5.90 | 144,685 |
2022-12-21 | $6.24 | $6.58 | $6.13 | $6.50 | $6.50 | 168,712 |
2022-12-20 | $6.64 | $6.65 | $6.19 | $6.25 | $6.25 | 154,937 |
2022-12-19 | $5.89 | $6.64 | $5.82 | $6.58 | $6.58 | 362,284 |
2022-12-16 | $6.66 | $6.75 | $5.86 | $6.21 | $6.21 | 429,274 |
2022-12-15 | $6.71 | $6.85 | $6.59 | $6.71 | $6.71 | 133,916 |
2022-12-14 | $7.09 | $7.25 | $6.25 | $6.65 | $6.65 | 269,037 |
2022-12-13 | $6.90 | $7.15 | $6.62 | $7.09 | $7.09 | 297,066 |
2022-12-12 | $6.66 | $6.85 | $6.07 | $6.72 | $6.72 | 255,015 |
2022-12-09 | $6.86 | $6.98 | $6.20 | $6.45 | $6.45 | 299,030 |
2022-12-08 | $6.63 | $6.90 | $6.50 | $6.73 | $6.73 | 276,089 |
2022-12-07 | $5.72 | $6.50 | $5.53 | $6.43 | $6.43 | 568,582 |
2022-12-06 | $8.00 | $8.00 | $5.10 | $5.64 | $5.64 | 1,213,282 |
2022-12-05 | $7.39 | $8.13 | $7.32 | $7.86 | $7.86 | 484,924 |
2022-12-02 | $7.00 | $7.69 | $6.94 | $7.22 | $7.22 | 261,233 |
2022-12-01 | $7.29 | $7.38 | $6.78 | $7.10 | $7.10 | 241,414 |
2022-11-30 | $6.66 | $7.28 | $6.53 | $7.22 | $7.22 | 346,446 |
2022-11-29 | $6.13 | $6.72 | $6.03 | $6.65 | $6.65 | 169,794 |
2022-11-28 | $6.39 | $6.39 | $5.88 | $6.20 | $6.20 | 280,470 |
2022-11-25 | $6.03 | $6.39 | $5.47 | $6.30 | $6.30 | 298,771 |
2022-11-23 | $5.85 | $6.06 | $5.71 | $5.98 | $5.98 | 201,304 |
2022-11-22 | $5.69 | $5.85 | $5.43 | $5.78 | $5.78 | 228,273 |
2022-11-21 | $5.00 | $5.69 | $5.00 | $5.62 | $5.62 | 578,480 |
2022-11-18 | $5.02 | $5.04 | $4.63 | $4.90 | $4.90 | 216,513 |
2022-11-17 | $4.45 | $5.05 | $4.45 | $4.95 | $4.95 | 275,892 |
2022-11-16 | $4.17 | $4.58 | $4.17 | $4.49 | $4.49 | 145,224 |
2022-11-15 | $4.60 | $4.78 | $4.04 | $4.16 | $4.16 | 271,960 |
2022-11-14 | $4.30 | $4.55 | $4.01 | $4.49 | $4.49 | 208,550 |
2022-11-11 | $4.04 | $4.17 | $3.98 | $4.00 | $4.00 | 29,825 |
2022-11-10 | $4.14 | $4.14 | $3.97 | $3.98 | $3.98 | 63,461 |
2022-11-09 | $4.11 | $4.11 | $4.00 | $4.02 | $4.02 | 24,099 |
2022-11-08 | $4.20 | $4.20 | $4.00 | $4.11 | $4.11 | 23,625 |
2022-11-07 | $4.10 | $4.20 | $4.00 | $4.12 | $4.12 | 55,605 |
2022-11-04 | $4.19 | $4.21 | $4.07 | $4.08 | $4.08 | 26,578 |
2022-11-03 | $4.12 | $4.21 | $4.09 | $4.16 | $4.16 | 37,346 |
2022-11-02 | $4.10 | $4.25 | $4.09 | $4.13 | $4.13 | 75,043 |
2022-11-01 | $4.29 | $4.29 | $4.08 | $4.14 | $4.14 | 77,826 |
2022-10-31 | $4.12 | $4.16 | $4.00 | $4.07 | $4.07 | 61,162 |
2022-10-28 | $4.22 | $4.30 | $4.08 | $4.12 | $4.12 | 31,038 |
2022-10-27 | $4.19 | $4.30 | $4.11 | $4.26 | $4.26 | 57,664 |
2022-10-26 | $4.17 | $4.22 | $4.06 | $4.13 | $4.13 | 25,938 |
2022-10-25 | $3.90 | $4.30 | $3.90 | $4.11 | $4.11 | 127,606 |
2022-10-24 | $4.00 | $4.00 | $3.82 | $3.93 | $3.93 | 73,878 |
2022-10-21 | $4.01 | $4.10 | $3.95 | $3.96 | $3.96 | 43,717 |
2022-10-20 | $4.03 | $4.06 | $3.96 | $4.03 | $4.03 | 59,559 |
2022-10-19 | $4.00 | $4.09 | $3.98 | $3.98 | $3.98 | 16,817 |
2022-10-18 | $3.97 | $4.16 | $3.97 | $4.05 | $4.05 | 42,658 |
2022-10-17 | $4.02 | $4.08 | $3.91 | $3.97 | $3.97 | 59,111 |
2022-10-14 | $4.11 | $4.11 | $3.95 | $4.02 | $4.02 | 38,869 |
2022-10-13 | $4.02 | $4.07 | $4.00 | $4.05 | $4.05 | 63,403 |
2022-10-12 | $3.90 | $4.15 | $3.80 | $4.04 | $4.04 | 70,178 |
2022-10-11 | $3.98 | $4.07 | $3.95 | $4.01 | $4.01 | 46,975 |
2022-10-10 | $4.03 | $4.11 | $3.99 | $3.99 | $3.99 | 48,178 |
2022-10-07 | $4.15 | $4.21 | $3.98 | $4.13 | $4.13 | 49,503 |
2022-10-06 | $4.12 | $4.30 | $4.08 | $4.20 | $4.20 | 81,684 |
2022-10-05 | $4.16 | $4.17 | $4.02 | $4.07 | $4.07 | 38,219 |
2022-10-04 | $3.91 | $4.19 | $3.91 | $4.16 | $4.16 | 112,878 |
2022-10-03 | $3.77 | $4.01 | $3.77 | $3.93 | $3.93 | 147,672 |
2022-09-30 | $3.98 | $4.09 | $3.92 | $3.98 | $3.98 | 85,766 |
2022-09-29 | $4.09 | $4.10 | $4.00 | $4.03 | $4.03 | 46,014 |
2022-09-28 | $4.01 | $4.09 | $4.01 | $4.06 | $4.06 | 30,805 |
2022-09-27 | $4.10 | $4.17 | $4.00 | $4.03 | $4.03 | 60,892 |
2022-09-26 | $3.75 | $4.10 | $3.75 | $4.09 | $4.09 | 103,809 |
2022-09-23 | $4.03 | $4.04 | $3.69 | $3.78 | $3.78 | 250,398 |
2022-09-22 | $3.95 | $4.15 | $3.95 | $4.11 | $4.11 | 67,668 |
2022-09-21 | $4.18 | $4.50 | $3.84 | $3.95 | $3.95 | 325,776 |
2022-09-20 | $4.17 | $4.31 | $4.11 | $4.18 | $4.18 | 72,669 |
2022-09-19 | $4.08 | $4.33 | $4.08 | $4.21 | $4.21 | 103,773 |
2022-09-16 | $4.55 | $4.55 | $4.07 | $4.08 | $4.08 | 149,301 |
2022-09-15 | $4.41 | $4.57 | $4.23 | $4.53 | $4.53 | 200,115 |
2022-09-14 | $4.41 | $4.46 | $4.20 | $4.23 | $4.23 | 78,904 |
2022-09-13 | $4.62 | $4.62 | $4.21 | $4.40 | $4.40 | 113,248 |
2022-09-12 | $4.21 | $4.57 | $4.18 | $4.44 | $4.44 | 227,729 |
2022-09-09 | $4.08 | $4.30 | $4.08 | $4.18 | $4.18 | 100,641 |
2022-09-08 | $4.16 | $4.32 | $4.08 | $4.15 | $4.15 | 97,984 |
2022-09-07 | $4.79 | $4.83 | $4.15 | $4.16 | $4.16 | 294,331 |
2022-09-06 | $4.40 | $4.80 | $4.26 | $4.79 | $4.79 | 456,781 |
2022-09-02 | $4.09 | $4.30 | $4.00 | $4.26 | $4.26 | 123,278 |
2022-09-01 | $4.15 | $4.18 | $3.94 | $4.01 | $4.01 | 101,048 |
2022-08-31 | $4.33 | $4.40 | $4.04 | $4.18 | $4.18 | 184,518 |
2022-08-30 | $4.09 | $4.44 | $4.00 | $4.41 | $4.41 | 328,683 |
2022-08-29 | $3.54 | $4.25 | $3.54 | $4.01 | $4.01 | 422,051 |
2022-08-26 | $4.30 | $4.30 | $3.03 | $3.47 | $3.47 | 518,100 |
2022-08-25 | $4.35 | $4.37 | $4.16 | $4.28 | $4.28 | 202,920 |
2022-08-24 | $4.52 | $5.12 | $3.78 | $4.20 | $4.20 | 1,024,844 |
2022-08-23 | $4.03 | $4.50 | $3.90 | $4.50 | $4.50 | 634,102 |
2022-08-22 | $3.60 | $4.15 | $3.52 | $4.03 | $4.03 | 511,600 |
2022-08-19 | $3.67 | $3.67 | $3.45 | $3.50 | $3.50 | 54,836 |
2022-08-18 | $3.40 | $3.58 | $3.35 | $3.51 | $3.51 | 108,729 |
2022-08-17 | $3.20 | $3.38 | $3.12 | $3.30 | $3.30 | 118,314 |
2022-08-16 | $3.06 | $3.18 | $2.99 | $3.09 | $3.09 | 43,944 |
2022-08-15 | $3.06 | $3.11 | $2.91 | $3.05 | $3.05 | 36,623 |
2022-08-12 | $3.06 | $3.17 | $2.97 | $3.07 | $3.07 | 190,045 |
2022-08-11 | $3.01 | $3.08 | $2.97 | $2.99 | $2.99 | 27,912 |
2022-08-10 | $2.97 | $3.02 | $2.83 | $2.95 | $2.95 | 47,084 |
2022-08-09 | $2.99 | $3.00 | $2.81 | $2.99 | $2.99 | 11,393 |
2022-08-08 | $2.94 | $2.98 | $2.86 | $2.97 | $2.97 | 39,420 |
2022-08-05 | $2.90 | $2.96 | $2.88 | $2.94 | $2.94 | 19,055 |
2022-08-04 | $2.87 | $2.91 | $2.87 | $2.87 | $2.87 | 19,641 |
2022-08-03 | $2.85 | $2.87 | $2.81 | $2.87 | $2.87 | 16,001 |
2022-08-02 | $2.87 | $2.87 | $2.81 | $2.83 | $2.83 | 11,959 |
2022-08-01 | $2.84 | $2.85 | $2.81 | $2.83 | $2.83 | 16,529 |
2022-07-29 | $2.79 | $2.84 | $2.79 | $2.82 | $2.82 | 21,974 |
2022-07-28 | $2.80 | $2.85 | $2.80 | $2.84 | $2.84 | 11,491 |
2022-07-27 | $2.83 | $2.85 | $2.73 | $2.85 | $2.85 | 11,431 |
2022-07-26 | $2.77 | $2.83 | $2.75 | $2.81 | $2.81 | 12,085 |
2022-07-25 | $2.75 | $2.82 | $2.72 | $2.82 | $2.82 | 19,703 |
2022-07-22 | $2.76 | $2.84 | $2.76 | $2.80 | $2.80 | 7,076 |
2022-07-21 | $2.81 | $2.84 | $2.73 | $2.78 | $2.78 | 9,334 |
2022-07-20 | $2.73 | $2.83 | $2.73 | $2.82 | $2.82 | 13,489 |
2022-07-19 | $2.75 | $2.82 | $2.75 | $2.79 | $2.79 | 18,764 |
2022-07-18 | $2.73 | $2.82 | $2.73 | $2.74 | $2.74 | 10,766 |
2022-07-15 | $2.87 | $2.87 | $2.74 | $2.74 | $2.74 | 11,992 |
2022-07-14 | $2.73 | $2.84 | $2.73 | $2.84 | $2.84 | 9,865 |
2022-07-13 | $2.80 | $2.83 | $2.77 | $2.82 | $2.82 | 7,389 |
2022-07-12 | $2.79 | $2.85 | $2.73 | $2.83 | $2.83 | 8,335 |
2022-07-11 | $2.80 | $2.87 | $2.76 | $2.82 | $2.82 | 24,050 |
2022-07-08 | $2.71 | $2.83 | $2.69 | $2.80 | $2.80 | 34,040 |
2022-07-07 | $2.75 | $2.84 | $2.66 | $2.66 | $2.66 | 29,639 |
2022-07-06 | $2.81 | $2.81 | $2.72 | $2.77 | $2.77 | 10,991 |
2022-07-05 | $2.81 | $2.81 | $2.75 | $2.75 | $2.75 | 11,727 |
2022-07-01 | $2.74 | $2.84 | $2.74 | $2.77 | $2.77 | 20,784 |
2022-06-30 | $2.78 | $2.78 | $2.70 | $2.70 | $2.70 | 13,333 |
2022-06-29 | $2.71 | $2.81 | $2.71 | $2.73 | $2.73 | 9,775 |
2022-06-28 | $2.84 | $2.84 | $2.77 | $2.84 | $2.84 | 19,105 |
2022-06-27 | $2.76 | $2.85 | $2.71 | $2.84 | $2.84 | 19,824 |
2022-06-24 | $2.68 | $2.80 | $2.68 | $2.75 | $2.75 | 42,902 |
2022-06-23 | $2.75 | $2.82 | $2.66 | $2.70 | $2.70 | 37,338 |
2022-06-22 | $2.62 | $2.75 | $2.61 | $2.68 | $2.68 | 13,925 |
2022-06-21 | $2.67 | $2.75 | $2.61 | $2.71 | $2.71 | 33,573 |
2022-06-17 | $2.68 | $2.75 | $2.68 | $2.68 | $2.68 | 39,411 |
2022-06-16 | $2.73 | $2.83 | $2.71 | $2.77 | $2.77 | 22,734 |
2022-06-15 | $2.75 | $2.86 | $2.75 | $2.75 | $2.75 | 56,180 |
2022-06-14 | $2.87 | $2.88 | $2.74 | $2.79 | $2.79 | 17,336 |
2022-06-13 | $2.87 | $2.89 | $2.75 | $2.83 | $2.83 | 15,402 |
2022-06-10 | $2.90 | $2.93 | $2.86 | $2.90 | $2.90 | 21,826 |
2022-06-09 | $2.92 | $2.95 | $2.86 | $2.94 | $2.94 | 22,067 |
2022-06-08 | $2.91 | $2.95 | $2.88 | $2.95 | $2.95 | 22,708 |
2022-06-07 | $2.90 | $2.94 | $2.85 | $2.92 | $2.92 | 24,507 |
2022-06-06 | $2.92 | $2.94 | $2.88 | $2.90 | $2.90 | 21,998 |
2022-06-03 | $2.87 | $2.94 | $2.80 | $2.91 | $2.91 | 14,494 |
2022-06-02 | $2.84 | $2.94 | $2.81 | $2.90 | $2.90 | 24,678 |
2022-06-01 | $2.75 | $2.91 | $2.67 | $2.91 | $2.91 | 98,321 |
2022-05-31 | $2.92 | $2.92 | $2.60 | $2.64 | $2.64 | 80,916 |
2022-05-27 | $2.96 | $2.99 | $2.87 | $2.91 | $2.91 | 14,765 |
2022-05-26 | $2.90 | $3.00 | $2.90 | $2.95 | $2.95 | 13,995 |
2022-05-25 | $2.90 | $2.95 | $2.87 | $2.94 | $2.94 | 26,223 |
2022-05-24 | $2.91 | $2.95 | $2.87 | $2.93 | $2.93 | 10,644 |
2022-05-23 | $2.81 | $3.00 | $2.75 | $2.90 | $2.90 | 26,607 |
2022-05-20 | $2.95 | $2.95 | $2.89 | $2.90 | $2.90 | 66,313 |
2022-05-19 | $2.97 | $2.97 | $2.82 | $2.97 | $2.97 | 32,002 |
2022-05-18 | $2.81 | $2.97 | $2.81 | $2.97 | $2.97 | 19,598 |
2022-05-17 | $2.96 | $3.00 | $2.84 | $2.90 | $2.90 | 21,827 |
2022-05-16 | $2.93 | $3.00 | $2.82 | $2.93 | $2.93 | 34,725 |
2022-05-13 | $2.79 | $2.94 | $2.58 | $2.93 | $2.93 | 60,731 |
2022-05-12 | $2.90 | $2.90 | $2.70 | $2.75 | $2.75 | 42,627 |
2022-05-11 | $2.90 | $2.90 | $2.78 | $2.90 | $2.90 | 29,560 |
2022-05-10 | $2.90 | $2.95 | $2.78 | $2.91 | $2.91 | 32,205 |
2022-05-09 | $2.89 | $2.93 | $2.81 | $2.90 | $2.90 | 63,700 |
2022-05-06 | $2.80 | $2.97 | $2.80 | $2.90 | $2.90 | 19,328 |
2022-05-05 | $3.00 | $3.05 | $2.89 | $3.00 | $3.00 | 24,807 |
2022-05-04 | $3.00 | $3.00 | $2.91 | $2.99 | $2.99 | 34,013 |
2022-05-03 | $2.88 | $3.00 | $2.86 | $3.00 | $3.00 | 36,402 |
2022-05-02 | $2.85 | $2.95 | $2.76 | $2.93 | $2.93 | 13,552 |
2022-04-29 | $2.80 | $2.88 | $2.76 | $2.88 | $2.88 | 14,065 |
2022-04-28 | $2.88 | $2.89 | $2.76 | $2.76 | $2.76 | 16,387 |
2022-04-27 | $2.75 | $2.89 | $2.70 | $2.78 | $2.78 | 24,965 |
2022-04-26 | $2.59 | $2.75 | $2.59 | $2.74 | $2.74 | 34,372 |
2022-04-25 | $2.68 | $2.85 | $2.56 | $2.56 | $2.56 | 26,532 |
2022-04-22 | $2.86 | $2.98 | $2.65 | $2.65 | $2.65 | 31,235 |
2022-04-21 | $2.97 | $2.97 | $2.88 | $2.90 | $2.90 | 24,194 |
2022-04-20 | $2.96 | $2.98 | $2.86 | $2.95 | $2.95 | 32,123 |
2022-04-19 | $2.94 | $2.98 | $2.90 | $2.90 | $2.90 | 9,788 |
2022-04-18 | $2.90 | $2.98 | $2.86 | $2.90 | $2.90 | 19,719 |
2022-04-14 | $2.88 | $3.04 | $2.86 | $2.91 | $2.91 | 11,495 |
2022-04-13 | $2.98 | $3.03 | $2.81 | $2.91 | $2.91 | 19,819 |
2022-04-12 | $2.92 | $3.02 | $2.87 | $2.99 | $2.99 | 23,068 |
2022-04-11 | $2.88 | $3.00 | $2.85 | $2.92 | $2.92 | 26,254 |
2022-04-08 | $2.90 | $2.98 | $2.76 | $2.79 | $2.79 | 6,971 |
2022-04-07 | $2.91 | $3.03 | $2.91 | $2.95 | $2.95 | 13,764 |
2022-04-06 | $3.01 | $3.04 | $2.80 | $2.90 | $2.90 | 40,488 |
2022-04-05 | $3.17 | $3.19 | $3.02 | $3.05 | $3.05 | 12,148 |
2022-04-04 | $3.07 | $3.24 | $2.98 | $3.17 | $3.17 | 77,756 |
2022-04-01 | $3.09 | $3.09 | $2.95 | $2.98 | $2.98 | 14,411 |
2022-03-31 | $3.10 | $3.10 | $2.93 | $3.05 | $3.05 | 23,059 |
2022-03-30 | $3.40 | $3.40 | $2.92 | $3.09 | $3.09 | 76,179 |
2022-03-29 | $2.95 | $3.20 | $2.92 | $3.19 | $3.19 | 40,039 |
2022-03-28 | $2.97 | $2.97 | $2.90 | $2.96 | $2.96 | 5,838 |
2022-03-25 | $3.01 | $3.02 | $2.89 | $2.93 | $2.93 | 16,579 |
2022-03-24 | $2.92 | $3.04 | $2.85 | $2.93 | $2.93 | 8,371 |
2022-03-23 | $3.04 | $3.04 | $2.93 | $2.94 | $2.94 | 15,489 |
2022-03-22 | $3.19 | $3.19 | $2.98 | $3.05 | $3.05 | 20,979 |
2022-03-21 | $3.19 | $3.20 | $2.92 | $2.98 | $2.98 | 35,628 |
2022-03-18 | $2.90 | $3.22 | $2.90 | $3.17 | $3.17 | 42,829 |
2022-03-17 | $2.83 | $3.00 | $2.73 | $2.99 | $2.99 | 54,879 |
2022-03-16 | $2.66 | $3.02 | $2.63 | $2.88 | $2.88 | 89,420 |
2022-03-15 | $2.37 | $2.65 | $2.30 | $2.56 | $2.56 | 111,347 |
2022-03-14 | $2.30 | $2.49 | $2.25 | $2.32 | $2.32 | 36,682 |
2022-03-11 | $2.45 | $2.45 | $2.20 | $2.30 | $2.30 | 60,388 |
2022-03-10 | $2.43 | $2.47 | $2.35 | $2.43 | $2.43 | 23,017 |
2022-03-09 | $2.38 | $2.58 | $2.38 | $2.47 | $2.47 | 30,283 |
2022-03-08 | $2.47 | $2.52 | $2.37 | $2.42 | $2.42 | 64,460 |
2022-03-07 | $2.54 | $2.55 | $2.45 | $2.45 | $2.45 | 42,928 |
2022-03-04 | $2.60 | $2.62 | $2.51 | $2.55 | $2.55 | 37,850 |
2022-03-03 | $2.64 | $2.69 | $2.61 | $2.61 | $2.61 | 12,994 |
2022-03-02 | $2.83 | $2.83 | $2.60 | $2.64 | $2.64 | 39,762 |
2022-03-01 | $2.63 | $2.69 | $2.60 | $2.63 | $2.63 | 26,657 |
2022-02-28 | $2.64 | $2.70 | $2.62 | $2.65 | $2.65 | 23,322 |
2022-02-25 | $2.71 | $2.71 | $2.61 | $2.68 | $2.68 | 21,743 |
2022-02-24 | $2.61 | $2.68 | $2.58 | $2.66 | $2.66 | 52,929 |
2022-02-23 | $2.65 | $2.68 | $2.61 | $2.63 | $2.63 | 14,448 |
2022-02-22 | $2.68 | $2.73 | $2.61 | $2.62 | $2.62 | 73,349 |
2022-02-18 | $2.68 | $2.69 | $2.65 | $2.65 | $2.65 | 17,191 |
2022-02-17 | $2.82 | $2.84 | $2.65 | $2.67 | $2.67 | 4,532 |
2022-02-16 | $2.73 | $2.79 | $2.67 | $2.68 | $2.68 | 11,702 |
2022-02-15 | $2.69 | $2.75 | $2.65 | $2.70 | $2.70 | 17,162 |
2022-02-14 | $2.70 | $2.72 | $2.66 | $2.68 | $2.68 | 7,035 |
2022-02-11 | $2.78 | $2.88 | $2.68 | $2.74 | $2.74 | 18,390 |
2022-02-10 | $2.90 | $2.90 | $2.73 | $2.75 | $2.75 | 18,215 |
2022-02-09 | $2.74 | $2.79 | $2.74 | $2.77 | $2.77 | 16,770 |
2022-02-08 | $2.75 | $2.79 | $2.71 | $2.74 | $2.74 | 32,403 |
2022-02-07 | $2.72 | $2.80 | $2.72 | $2.77 | $2.77 | 31,409 |
2022-02-04 | $2.67 | $2.74 | $2.67 | $2.72 | $2.72 | 14,092 |
2022-02-03 | $2.75 | $2.75 | $2.65 | $2.70 | $2.70 | 30,360 |
2022-02-02 | $2.78 | $2.78 | $2.65 | $2.78 | $2.78 | 9,533 |
2022-02-01 | $2.75 | $2.75 | $2.66 | $2.74 | $2.74 | 11,495 |
2022-01-31 | $2.67 | $2.86 | $2.62 | $2.75 | $2.75 | 23,713 |
2022-01-28 | $2.62 | $2.66 | $2.60 | $2.66 | $2.66 | 33,959 |
2022-01-27 | $2.72 | $2.74 | $2.63 | $2.65 | $2.65 | 26,723 |
2022-01-26 | $2.75 | $2.75 | $2.61 | $2.61 | $2.61 | 49,111 |
2022-01-25 | $2.77 | $2.77 | $2.66 | $2.75 | $2.75 | 26,978 |
2022-01-24 | $2.60 | $2.72 | $2.60 | $2.69 | $2.69 | 71,005 |
2022-01-21 | $2.63 | $2.70 | $2.60 | $2.61 | $2.61 | 76,088 |
2022-01-20 | $2.73 | $2.73 | $2.60 | $2.64 | $2.64 | 40,618 |
2022-01-19 | $2.60 | $2.70 | $2.60 | $2.63 | $2.63 | 36,177 |
2022-01-18 | $2.69 | $2.69 | $2.57 | $2.60 | $2.60 | 29,212 |
2022-01-14 | $2.68 | $2.74 | $2.58 | $2.67 | $2.67 | 71,629 |
2022-01-13 | $2.74 | $2.75 | $2.66 | $2.69 | $2.69 | 20,768 |
2022-01-12 | $2.66 | $2.79 | $2.66 | $2.74 | $2.74 | 48,427 |
2022-01-11 | $2.50 | $2.85 | $2.49 | $2.65 | $2.65 | 30,538 |
2022-01-10 | $2.65 | $2.66 | $2.48 | $2.60 | $2.60 | 111,786 |
2022-01-07 | $2.74 | $2.74 | $2.65 | $2.65 | $2.65 | 19,074 |
2022-01-06 | $2.72 | $2.82 | $2.66 | $2.70 | $2.70 | 10,818 |
2022-01-05 | $2.75 | $2.92 | $2.65 | $2.67 | $2.67 | 29,101 |
2022-01-04 | $2.80 | $2.80 | $2.75 | $2.76 | $2.76 | 6,884 |
2022-01-03 | $2.69 | $2.81 | $2.69 | $2.78 | $2.78 | 11,557 |
2021-12-31 | $2.65 | $2.74 | $2.64 | $2.68 | $2.68 | 66,573 |
2021-12-30 | $2.60 | $2.79 | $2.60 | $2.63 | $2.63 | 44,835 |
2021-12-29 | $2.60 | $2.72 | $2.48 | $2.58 | $2.58 | 106,071 |
2021-12-28 | $2.68 | $2.73 | $2.64 | $2.69 | $2.69 | 87,315 |
2021-12-27 | $2.78 | $2.80 | $2.61 | $2.69 | $2.69 | 93,723 |
2021-12-23 | $2.74 | $2.78 | $2.66 | $2.77 | $2.77 | 78,258 |
2021-12-22 | $2.61 | $2.79 | $2.61 | $2.70 | $2.70 | 80,577 |
2021-12-21 | $2.63 | $2.74 | $2.51 | $2.62 | $2.62 | 80,261 |
2021-12-20 | $2.72 | $2.73 | $2.57 | $2.59 | $2.59 | 36,982 |
2021-12-17 | $2.68 | $2.79 | $2.60 | $2.61 | $2.61 | 65,811 |
2021-12-16 | $2.80 | $2.80 | $2.64 | $2.67 | $2.67 | 20,276 |
2021-12-15 | $2.74 | $2.80 | $2.63 | $2.74 | $2.74 | 48,242 |
2021-12-14 | $2.76 | $2.84 | $2.70 | $2.74 | $2.74 | 48,820 |
2021-12-13 | $2.92 | $2.98 | $2.77 | $2.82 | $2.82 | 35,037 |
2021-12-10 | $3.00 | $3.03 | $2.78 | $2.93 | $2.93 | 36,853 |
2021-12-09 | $3.16 | $3.16 | $2.95 | $2.99 | $2.99 | 33,544 |
2021-12-08 | $2.95 | $3.06 | $2.88 | $2.97 | $2.97 | 61,033 |
2021-12-07 | $2.88 | $3.00 | $2.81 | $2.92 | $2.92 | 22,145 |
2021-12-06 | $2.74 | $2.93 | $2.73 | $2.79 | $2.79 | 54,115 |
2021-12-03 | $2.89 | $2.95 | $2.66 | $2.76 | $2.76 | 95,072 |
2021-12-02 | $3.05 | $3.18 | $2.89 | $2.89 | $2.89 | 165,781 |
2021-12-01 | $3.19 | $3.19 | $3.05 | $3.06 | $3.06 | 43,806 |
2021-11-30 | $3.15 | $3.28 | $3.04 | $3.07 | $3.07 | 68,399 |
2021-11-29 | $3.52 | $3.52 | $3.15 | $3.16 | $3.16 | 85,395 |
2021-11-26 | $3.40 | $3.54 | $3.38 | $3.46 | $3.46 | 47,200 |
2021-11-24 | $3.47 | $3.54 | $3.46 | $3.50 | $3.50 | 31,576 |
2021-11-23 | $3.74 | $3.78 | $3.36 | $3.45 | $3.45 | 106,144 |
2021-11-22 | $3.77 | $3.90 | $3.71 | $3.72 | $3.72 | 85,073 |
2021-11-19 | $3.83 | $3.93 | $3.80 | $3.86 | $3.86 | 85,193 |
2021-11-18 | $3.87 | $3.90 | $3.75 | $3.87 | $3.87 | 74,268 |
2021-11-17 | $3.93 | $3.97 | $3.82 | $3.89 | $3.89 | 50,958 |
2021-11-16 | $3.95 | $4.01 | $3.83 | $3.92 | $3.92 | 93,991 |
2021-11-15 | $3.93 | $4.08 | $3.90 | $3.95 | $3.95 | 93,889 |
2021-11-12 | $3.84 | $4.04 | $3.60 | $3.99 | $3.99 | 559,182 |
2021-11-11 | $3.63 | $4.31 | $3.61 | $4.21 | $4.21 | 441,049 |
2021-11-10 | $3.69 | $3.75 | $3.57 | $3.65 | $3.65 | 122,027 |
2021-11-09 | $3.72 | $3.78 | $3.58 | $3.67 | $3.67 | 41,093 |
2021-11-08 | $3.73 | $3.81 | $3.58 | $3.74 | $3.74 | 39,964 |
2021-11-05 | $3.65 | $3.75 | $3.61 | $3.73 | $3.73 | 30,670 |
2021-11-04 | $3.75 | $3.75 | $3.50 | $3.64 | $3.64 | 76,274 |
2021-11-03 | $3.70 | $3.81 | $3.58 | $3.79 | $3.79 | 35,506 |
2021-11-02 | $3.88 | $3.98 | $3.61 | $3.70 | $3.70 | 122,388 |
2021-11-01 | $3.80 | $3.90 | $3.75 | $3.84 | $3.84 | 43,350 |
2021-10-29 | $3.77 | $3.98 | $3.69 | $3.77 | $3.77 | 118,516 |
2021-10-28 | $3.55 | $3.85 | $3.46 | $3.76 | $3.76 | 261,996 |
2021-10-27 | $3.44 | $3.66 | $3.26 | $3.49 | $3.49 | 144,935 |
2021-10-26 | $3.50 | $3.57 | $3.39 | $3.47 | $3.47 | 54,493 |
2021-10-25 | $3.39 | $3.74 | $3.30 | $3.51 | $3.51 | 135,944 |
2021-10-22 | $3.33 | $3.40 | $3.30 | $3.37 | $3.37 | 43,512 |
2021-10-21 | $3.27 | $3.37 | $3.27 | $3.36 | $3.36 | 36,355 |
2021-10-20 | $3.30 | $3.36 | $3.26 | $3.28 | $3.28 | 32,668 |
2021-10-19 | $3.25 | $3.33 | $3.25 | $3.28 | $3.28 | 28,821 |
2021-10-18 | $3.22 | $3.33 | $3.21 | $3.26 | $3.26 | 40,955 |
2021-10-15 | $3.29 | $3.30 | $3.22 | $3.23 | $3.23 | 36,967 |
2021-10-14 | $3.34 | $3.34 | $3.22 | $3.29 | $3.29 | 57,936 |
2021-10-13 | $3.29 | $3.37 | $3.29 | $3.37 | $3.37 | 12,304 |
2021-10-12 | $3.25 | $3.35 | $3.24 | $3.28 | $3.28 | 14,484 |
2021-10-11 | $3.30 | $3.32 | $3.20 | $3.25 | $3.25 | 23,820 |
2021-10-08 | $3.25 | $3.32 | $3.22 | $3.24 | $3.24 | 21,007 |
2021-10-07 | $3.21 | $3.30 | $3.15 | $3.22 | $3.22 | 36,150 |
2021-10-06 | $3.10 | $3.25 | $3.03 | $3.11 | $3.11 | 19,712 |
2021-10-05 | $3.15 | $3.29 | $3.13 | $3.13 | $3.13 | 19,699 |
2021-10-04 | $3.17 | $3.30 | $3.13 | $3.19 | $3.19 | 33,750 |
2021-10-01 | $3.29 | $3.29 | $3.00 | $3.08 | $3.08 | 82,260 |
2021-09-30 | $3.25 | $3.31 | $3.20 | $3.26 | $3.26 | 15,987 |
2021-09-29 | $3.33 | $3.33 | $3.21 | $3.30 | $3.30 | 34,642 |
2021-09-28 | $3.34 | $3.40 | $3.25 | $3.34 | $3.34 | 38,705 |
2021-09-27 | $3.35 | $3.43 | $3.33 | $3.37 | $3.37 | 16,932 |
2021-09-24 | $3.35 | $3.41 | $3.30 | $3.32 | $3.32 | 16,438 |
2021-09-23 | $3.43 | $3.45 | $3.30 | $3.37 | $3.37 | 20,504 |
2021-09-22 | $3.24 | $3.41 | $3.24 | $3.36 | $3.36 | 10,451 |
2021-09-21 | $3.25 | $3.35 | $3.21 | $3.25 | $3.25 | 22,821 |
2021-09-20 | $3.32 | $3.33 | $3.20 | $3.24 | $3.24 | 29,402 |
2021-09-17 | $3.38 | $3.43 | $3.32 | $3.37 | $3.37 | 28,744 |
2021-09-16 | $3.39 | $3.45 | $3.35 | $3.38 | $3.38 | 28,264 |
2021-09-15 | $3.51 | $3.59 | $3.34 | $3.39 | $3.39 | 30,448 |
2021-09-14 | $3.62 | $3.74 | $3.50 | $3.52 | $3.52 | 36,020 |
2021-09-13 | $3.71 | $3.71 | $3.56 | $3.68 | $3.68 | 16,850 |
2021-09-10 | $3.82 | $3.84 | $3.68 | $3.70 | $3.70 | 41,162 |
2021-09-09 | $3.37 | $3.90 | $3.32 | $3.70 | $3.70 | 112,713 |
2021-09-08 | $3.56 | $3.56 | $3.33 | $3.38 | $3.38 | 51,779 |
2021-09-07 | $3.56 | $3.65 | $3.48 | $3.52 | $3.52 | 30,692 |
2021-09-03 | $3.52 | $3.62 | $3.50 | $3.58 | $3.58 | 9,950 |
2021-09-02 | $3.54 | $3.68 | $3.50 | $3.56 | $3.56 | 49,108 |
2021-09-01 | $3.53 | $3.62 | $3.44 | $3.55 | $3.55 | 36,179 |
2021-08-31 | $3.52 | $3.61 | $3.47 | $3.53 | $3.53 | 24,205 |
2021-08-30 | $3.60 | $3.72 | $3.42 | $3.50 | $3.50 | 45,298 |
2021-08-27 | $3.64 | $3.85 | $3.59 | $3.64 | $3.64 | 29,858 |
2021-08-26 | $3.68 | $3.72 | $3.59 | $3.62 | $3.62 | 17,079 |
2021-08-25 | $3.74 | $3.87 | $3.67 | $3.72 | $3.72 | 28,742 |
2021-08-24 | $3.73 | $3.78 | $3.67 | $3.76 | $3.76 | 35,254 |
2021-08-23 | $3.50 | $3.70 | $3.50 | $3.68 | $3.68 | 39,739 |
2021-08-20 | $3.46 | $3.58 | $3.42 | $3.49 | $3.49 | 60,334 |
2021-08-19 | $3.59 | $3.64 | $3.40 | $3.45 | $3.45 | 58,071 |
2021-08-18 | $3.68 | $3.80 | $3.58 | $3.65 | $3.65 | 24,947 |
2021-08-17 | $3.85 | $3.88 | $3.61 | $3.66 | $3.66 | 53,948 |
2021-08-16 | $3.98 | $4.02 | $3.78 | $3.84 | $3.84 | 78,008 |
2021-08-13 | $4.15 | $4.16 | $4.00 | $4.03 | $4.03 | 56,378 |
2021-08-12 | $4.16 | $4.38 | $4.10 | $4.15 | $4.15 | 100,909 |
2021-08-11 | $4.07 | $4.18 | $3.99 | $4.08 | $4.08 | 60,107 |
2021-08-10 | $4.08 | $4.16 | $4.04 | $4.07 | $4.07 | 53,230 |
2021-08-09 | $4.07 | $4.22 | $4.02 | $4.09 | $4.09 | 64,253 |
2021-08-06 | $4.05 | $4.14 | $4.02 | $4.07 | $4.07 | 24,577 |
2021-08-05 | $4.05 | $4.15 | $4.03 | $4.09 | $4.09 | 26,573 |
2021-08-04 | $4.14 | $4.17 | $3.97 | $4.00 | $4.00 | 50,114 |
2021-08-03 | $4.11 | $4.17 | $4.06 | $4.15 | $4.15 | 9,594 |
2021-08-02 | $4.13 | $4.25 | $4.08 | $4.16 | $4.16 | 19,863 |
2021-07-30 | $4.27 | $4.27 | $4.11 | $4.21 | $4.21 | 13,114 |
2021-07-29 | $4.15 | $4.30 | $4.14 | $4.24 | $4.24 | 18,908 |
2021-07-28 | $4.49 | $4.49 | $3.94 | $4.15 | $4.15 | 48,107 |
2021-07-27 | $4.20 | $4.20 | $3.90 | $3.99 | $3.99 | 79,350 |
2021-07-26 | $4.23 | $4.26 | $4.15 | $4.20 | $4.20 | 22,140 |
2021-07-23 | $4.41 | $4.54 | $4.15 | $4.23 | $4.23 | 36,947 |
2021-07-22 | $4.31 | $4.48 | $4.28 | $4.39 | $4.39 | 25,999 |
2021-07-21 | $4.26 | $4.40 | $4.25 | $4.32 | $4.32 | 29,949 |
2021-07-20 | $4.18 | $4.36 | $4.10 | $4.31 | $4.31 | 23,912 |
2021-07-19 | $4.28 | $4.28 | $4.07 | $4.22 | $4.22 | 65,631 |
2021-07-16 | $4.67 | $4.67 | $4.31 | $4.35 | $4.35 | 72,117 |
2021-07-15 | $4.77 | $4.78 | $4.55 | $4.58 | $4.58 | 58,831 |
2021-07-14 | $4.87 | $4.89 | $4.66 | $4.78 | $4.78 | 58,604 |
2021-07-13 | $4.84 | $5.01 | $4.69 | $4.84 | $4.84 | 128,820 |
2021-07-12 | $4.76 | $4.83 | $4.66 | $4.78 | $4.78 | 29,137 |
2021-07-09 | $4.71 | $4.82 | $4.66 | $4.74 | $4.74 | 46,332 |
2021-07-08 | $4.67 | $4.78 | $4.61 | $4.70 | $4.70 | 61,562 |
2021-07-07 | $4.77 | $4.88 | $4.63 | $4.74 | $4.74 | 43,365 |
2021-07-06 | $5.06 | $5.07 | $4.77 | $4.80 | $4.80 | 87,294 |
2021-07-02 | $5.01 | $5.03 | $4.80 | $5.01 | $5.01 | 78,852 |
2021-07-01 | $4.95 | $5.06 | $4.88 | $5.00 | $5.00 | 85,492 |
2021-06-30 | $4.70 | $4.95 | $4.70 | $4.93 | $4.93 | 109,728 |
2021-06-29 | $4.72 | $4.77 | $4.63 | $4.73 | $4.73 | 73,100 |
2021-06-28 | $4.77 | $4.83 | $4.70 | $4.75 | $4.75 | 62,865 |
2021-06-25 | $4.82 | $4.90 | $4.72 | $4.82 | $4.82 | 63,706 |
2021-06-24 | $4.94 | $4.99 | $4.78 | $4.82 | $4.82 | 31,870 |
2021-06-23 | $4.80 | $4.88 | $4.73 | $4.86 | $4.86 | 80,151 |
2021-06-22 | $4.87 | $4.97 | $4.70 | $4.73 | $4.73 | 58,620 |
2021-06-21 | $5.01 | $5.05 | $4.80 | $4.85 | $4.85 | 80,842 |
2021-06-18 | $4.77 | $5.00 | $4.67 | $4.90 | $4.90 | 128,512 |
2021-06-17 | $4.62 | $4.85 | $4.60 | $4.80 | $4.80 | 63,735 |
2021-06-16 | $4.52 | $4.72 | $4.50 | $4.57 | $4.57 | 43,795 |
2021-06-15 | $4.80 | $4.80 | $4.58 | $4.62 | $4.62 | 53,751 |
2021-06-14 | $5.04 | $5.05 | $4.80 | $4.80 | $4.80 | 105,728 |
2021-06-11 | $4.96 | $5.20 | $4.93 | $5.04 | $5.04 | 68,307 |
2021-06-10 | $5.43 | $5.43 | $4.90 | $4.93 | $4.93 | 101,777 |
2021-06-09 | $5.40 | $5.49 | $5.11 | $5.31 | $5.31 | 218,662 |
2021-06-08 | $4.99 | $5.04 | $4.82 | $4.87 | $4.87 | 68,535 |
2021-06-07 | $4.89 | $5.00 | $4.82 | $4.97 | $4.97 | 116,826 |
2021-06-04 | $4.76 | $4.85 | $4.67 | $4.79 | $4.79 | 56,344 |
2021-06-03 | $4.82 | $4.87 | $4.61 | $4.76 | $4.76 | 93,019 |
2021-06-02 | $4.48 | $4.88 | $4.38 | $4.77 | $4.77 | 268,819 |
2021-06-01 | $4.22 | $4.49 | $4.21 | $4.45 | $4.45 | 115,162 |
2021-05-28 | $4.38 | $4.39 | $4.14 | $4.19 | $4.19 | 103,681 |
2021-05-27 | $4.31 | $4.44 | $4.11 | $4.33 | $4.33 | 152,491 |
2021-05-26 | $4.18 | $4.40 | $4.17 | $4.32 | $4.32 | 124,362 |
2021-05-25 | $4.37 | $4.40 | $4.15 | $4.18 | $4.18 | 55,004 |
2021-05-24 | $4.39 | $4.51 | $4.25 | $4.33 | $4.33 | 55,553 |
2021-05-21 | $4.48 | $4.48 | $4.34 | $4.39 | $4.39 | 24,552 |
2021-05-20 | $4.30 | $4.43 | $4.30 | $4.37 | $4.37 | 34,959 |
2021-05-19 | $4.42 | $4.45 | $4.20 | $4.29 | $4.29 | 48,476 |
2021-05-18 | $4.45 | $4.59 | $4.31 | $4.49 | $4.49 | 69,105 |
2021-05-17 | $4.17 | $4.47 | $3.98 | $4.44 | $4.44 | 76,710 |
2021-05-14 | $3.87 | $4.19 | $3.82 | $4.19 | $4.19 | 76,839 |
2021-05-13 | $4.09 | $4.10 | $3.76 | $3.86 | $3.86 | 116,803 |
2021-05-12 | $4.40 | $4.63 | $4.01 | $4.10 | $4.10 | 158,086 |
2021-05-11 | $4.00 | $4.17 | $3.92 | $4.17 | $4.17 | 60,856 |
2021-05-10 | $4.33 | $4.33 | $4.02 | $4.10 | $4.10 | 59,876 |
2021-05-07 | $4.21 | $4.34 | $4.19 | $4.33 | $4.33 | 38,904 |
2021-05-06 | $4.30 | $4.46 | $4.13 | $4.25 | $4.25 | 53,097 |
2021-05-05 | $4.38 | $4.47 | $4.28 | $4.33 | $4.33 | 28,608 |
2021-05-04 | $4.42 | $4.42 | $4.17 | $4.39 | $4.39 | 82,379 |
2021-05-03 | $4.47 | $4.49 | $4.41 | $4.44 | $4.44 | 26,627 |
2021-04-30 | $4.45 | $4.60 | $4.37 | $4.45 | $4.45 | 30,817 |
2021-04-29 | $4.55 | $4.58 | $4.37 | $4.50 | $4.50 | 56,646 |
2021-04-28 | $4.69 | $4.71 | $4.53 | $4.55 | $4.55 | 57,548 |
2021-04-27 | $4.55 | $4.70 | $4.46 | $4.65 | $4.65 | 72,991 |
2021-04-26 | $4.55 | $4.62 | $4.49 | $4.57 | $4.57 | 52,882 |
2021-04-23 | $4.37 | $4.62 | $4.37 | $4.54 | $4.54 | 72,261 |
2021-04-22 | $4.46 | $4.51 | $4.30 | $4.37 | $4.37 | 37,444 |
2021-04-21 | $4.22 | $4.40 | $4.22 | $4.40 | $4.40 | 50,179 |
2021-04-20 | $4.35 | $4.43 | $4.12 | $4.22 | $4.22 | 76,339 |
2021-04-19 | $4.50 | $4.56 | $4.28 | $4.36 | $4.36 | 97,043 |
2021-04-16 | $4.45 | $4.49 | $4.27 | $4.49 | $4.49 | 74,772 |
2021-04-15 | $4.74 | $4.83 | $4.31 | $4.44 | $4.44 | 108,032 |
2021-04-14 | $4.69 | $4.75 | $4.62 | $4.65 | $4.65 | 42,984 |
2021-04-13 | $4.75 | $4.77 | $4.51 | $4.64 | $4.64 | 97,164 |
2021-04-12 | $4.88 | $4.90 | $4.57 | $4.66 | $4.66 | 88,337 |
2021-04-09 | $5.14 | $5.14 | $4.87 | $4.95 | $4.95 | 64,911 |
2021-04-08 | $4.86 | $5.23 | $4.75 | $5.23 | $5.23 | 103,354 |
2021-04-07 | $4.97 | $4.97 | $4.84 | $4.85 | $4.85 | 57,803 |
2021-04-06 | $4.90 | $5.02 | $4.87 | $4.98 | $4.98 | 69,838 |
2021-04-05 | $5.46 | $5.46 | $4.95 | $4.98 | $4.98 | 96,267 |
2021-04-01 | $4.90 | $5.37 | $4.85 | $5.31 | $5.31 | 209,391 |
2021-03-31 | $4.83 | $4.89 | $4.63 | $4.74 | $4.74 | 70,867 |
2021-03-30 | $4.80 | $4.85 | $4.53 | $4.78 | $4.78 | 147,798 |
2021-03-29 | $4.86 | $5.00 | $4.69 | $4.85 | $4.85 | 154,322 |
2021-03-26 | $5.07 | $5.12 | $4.77 | $4.87 | $4.87 | 112,277 |
2021-03-25 | $5.05 | $5.14 | $4.74 | $5.02 | $5.02 | 167,902 |
2021-03-24 | $5.58 | $5.80 | $5.05 | $5.08 | $5.08 | 299,339 |
2021-03-23 | $5.76 | $5.80 | $5.41 | $5.53 | $5.53 | 148,841 |
2021-03-22 | $6.02 | $6.10 | $5.74 | $5.80 | $5.80 | 102,582 |
2021-03-19 | $5.73 | $6.04 | $5.63 | $5.98 | $5.98 | 138,084 |
2021-03-18 | $6.25 | $6.45 | $5.70 | $5.73 | $5.73 | 233,435 |
2021-03-17 | $6.19 | $6.49 | $6.03 | $6.33 | $6.33 | 289,603 |
2021-03-16 | $5.84 | $6.05 | $5.71 | $6.00 | $6.00 | 193,419 |
2021-03-15 | $5.53 | $6.23 | $5.50 | $5.81 | $5.81 | 340,358 |
2021-03-12 | $5.60 | $5.60 | $5.39 | $5.53 | $5.53 | 68,334 |
2021-03-11 | $5.12 | $5.54 | $5.12 | $5.51 | $5.51 | 77,450 |
2021-03-10 | $5.24 | $5.29 | $5.01 | $5.11 | $5.11 | 84,940 |
2021-03-09 | $4.90 | $5.20 | $4.85 | $5.18 | $5.18 | 113,233 |
2021-03-08 | $5.05 | $5.19 | $4.79 | $4.80 | $4.80 | 58,721 |
2021-03-05 | $4.78 | $5.00 | $4.31 | $4.99 | $4.99 | 155,434 |
2021-03-04 | $5.23 | $5.41 | $4.68 | $4.82 | $4.82 | 263,061 |
2021-03-03 | $5.59 | $5.74 | $5.18 | $5.20 | $5.20 | 126,483 |
2021-03-02 | $5.73 | $5.80 | $5.50 | $5.64 | $5.64 | 41,832 |
2021-03-01 | $5.52 | $5.76 | $5.52 | $5.68 | $5.68 | 78,303 |
2021-02-26 | $5.62 | $5.76 | $5.28 | $5.46 | $5.46 | 141,204 |
2021-02-25 | $5.98 | $6.06 | $5.50 | $5.54 | $5.54 | 185,209 |
2021-02-24 | $5.90 | $6.17 | $5.83 | $5.93 | $5.93 | 172,709 |
2021-02-23 | $6.25 | $6.26 | $5.30 | $5.85 | $5.85 | 533,006 |
2021-02-22 | $6.74 | $7.15 | $6.42 | $6.64 | $6.64 | 1,045,724 |
2021-02-19 | $6.76 | $7.07 | $6.66 | $6.71 | $6.71 | 240,417 |
2021-02-18 | $6.85 | $7.20 | $6.61 | $6.69 | $6.69 | 440,688 |
2021-02-17 | $7.36 | $7.93 | $6.58 | $6.75 | $6.75 | 1,217,104 |
2021-02-16 | $6.71 | $8.75 | $6.71 | $7.44 | $7.44 | 2,084,269 |
2021-02-12 | $6.57 | $6.78 | $6.51 | $6.65 | $6.65 | 81,178 |
2021-02-11 | $6.63 | $6.86 | $6.52 | $6.64 | $6.64 | 100,215 |
2021-02-10 | $6.77 | $6.88 | $6.50 | $6.71 | $6.71 | 138,344 |
2021-02-09 | $6.85 | $6.97 | $6.64 | $6.73 | $6.73 | 127,246 |
2021-02-08 | $6.77 | $7.28 | $6.63 | $6.78 | $6.78 | 338,007 |
2021-02-05 | $6.63 | $7.25 | $6.56 | $6.92 | $6.92 | 410,093 |
2021-02-04 | $6.53 | $6.80 | $6.37 | $6.52 | $6.52 | 405,168 |
2021-02-03 | $6.32 | $6.41 | $6.20 | $6.37 | $6.37 | 201,679 |
2021-02-02 | $6.36 | $6.43 | $6.08 | $6.26 | $6.26 | 152,562 |
2021-02-01 | $6.26 | $6.38 | $6.13 | $6.30 | $6.30 | 118,500 |
2021-01-29 | $6.43 | $6.43 | $6.10 | $6.31 | $6.31 | 181,632 |
2021-01-28 | $6.45 | $6.54 | $6.30 | $6.44 | $6.44 | 143,296 |
2021-01-27 | $6.66 | $6.86 | $6.31 | $6.50 | $6.50 | 252,912 |
2021-01-26 | $6.65 | $6.99 | $6.60 | $6.87 | $6.87 | 150,131 |
2021-01-25 | $7.06 | $7.14 | $6.18 | $6.70 | $6.70 | 564,265 |
2021-01-22 | $7.06 | $7.29 | $6.97 | $7.02 | $7.02 | 218,907 |
2021-01-21 | $6.97 | $7.35 | $6.91 | $7.10 | $7.10 | 445,409 |
2021-01-20 | $7.00 | $7.15 | $6.90 | $6.98 | $6.98 | 206,877 |
2021-01-19 | $7.02 | $7.13 | $6.80 | $7.04 | $7.04 | 176,048 |
2021-01-15 | $7.18 | $7.30 | $6.70 | $6.96 | $6.96 | 246,221 |
2021-01-14 | $6.99 | $7.42 | $6.92 | $7.25 | $7.25 | 265,701 |
2021-01-13 | $7.20 | $7.20 | $6.89 | $6.99 | $6.99 | 181,857 |
2021-01-12 | $6.96 | $7.24 | $6.85 | $7.18 | $7.18 | 362,469 |
2021-01-11 | $6.62 | $7.45 | $6.60 | $6.90 | $6.90 | 540,900 |
2021-01-08 | $7.00 | $7.14 | $6.49 | $6.73 | $6.73 | 387,760 |
2021-01-07 | $6.76 | $7.15 | $6.67 | $6.91 | $6.91 | 381,893 |
2021-01-06 | $6.50 | $6.87 | $6.41 | $6.64 | $6.64 | 326,949 |
2021-01-05 | $6.12 | $6.57 | $6.06 | $6.47 | $6.47 | 255,422 |
2021-01-04 | $6.20 | $6.20 | $5.98 | $6.16 | $6.16 | 345,950 |
2020-12-31 | $6.33 | $6.33 | $6.11 | $6.24 | $6.24 | 242,299 |
2020-12-30 | $6.29 | $6.37 | $6.11 | $6.31 | $6.31 | 262,995 |
2020-12-29 | $6.31 | $6.38 | $6.01 | $6.38 | $6.38 | 297,515 |
2020-12-28 | $6.72 | $6.84 | $6.26 | $6.34 | $6.34 | 580,577 |
2020-12-24 | $6.97 | $6.97 | $6.66 | $6.80 | $6.80 | 208,485 |
2020-12-23 | $7.02 | $7.05 | $6.61 | $6.98 | $6.98 | 446,063 |
2020-12-22 | $7.14 | $7.20 | $6.61 | $6.90 | $6.90 | 517,057 |
2020-12-21 | $6.89 | $6.90 | $6.46 | $6.78 | $6.78 | 304,360 |
2020-12-18 | $6.81 | $7.15 | $6.61 | $6.87 | $6.87 | 481,740 |
2020-12-17 | $6.78 | $6.88 | $6.51 | $6.81 | $6.81 | 367,032 |
2020-12-16 | $7.00 | $7.00 | $6.55 | $6.78 | $6.78 | 321,899 |
2020-12-15 | $6.61 | $6.91 | $6.45 | $6.89 | $6.89 | 424,564 |
2020-12-14 | $7.07 | $7.10 | $6.21 | $6.41 | $6.41 | 488,867 |
2020-12-11 | $6.91 | $7.16 | $6.55 | $6.99 | $6.99 | 455,377 |
2020-12-10 | $6.66 | $7.09 | $6.61 | $6.89 | $6.89 | 354,817 |
2020-12-09 | $7.30 | $7.40 | $6.69 | $6.90 | $6.90 | 731,636 |
2020-12-08 | $7.43 | $7.62 | $7.20 | $7.31 | $7.31 | 753,293 |
2020-12-07 | $7.18 | $7.53 | $6.40 | $7.43 | $7.43 | 1,982,223 |
2020-12-04 | $8.00 | $8.16 | $7.50 | $7.82 | $7.82 | 1,440,565 |
2020-12-03 | $9.01 | $9.60 | $8.28 | $8.51 | $8.51 | 2,783,121 |
2020-12-02 | $7.83 | $8.60 | $7.24 | $8.28 | $8.28 | 3,478,141 |
2020-12-01 | $12.51 | $13.69 | $8.22 | $8.68 | $8.68 | 45,525,335 |
2020-11-30 | $7.50 | $10.50 | $5.72 | $10.50 | $10.50 | 89,477,104 |
2020-11-27 | $3.70 | $4.05 | $3.70 | $3.83 | $3.83 | 155,664 |
2020-11-25 | $4.34 | $4.38 | $3.63 | $3.73 | $3.73 | 344,028 |
2020-11-24 | $4.91 | $4.95 | $4.05 | $4.23 | $4.23 | 786,046 |
2020-11-23 | $3.45 | $4.98 | $3.39 | $4.72 | $4.72 | 1,368,199 |
2020-11-20 | $3.21 | $3.45 | $3.17 | $3.38 | $3.38 | 306,988 |
2020-11-19 | $3.16 | $3.27 | $3.12 | $3.15 | $3.15 | 140,422 |
2020-11-18 | $3.15 | $3.26 | $3.07 | $3.11 | $3.11 | 72,317 |
2020-11-17 | $3.29 | $3.35 | $3.20 | $3.25 | $3.25 | 61,334 |
2020-11-16 | $3.22 | $3.35 | $3.14 | $3.31 | $3.31 | 81,845 |
2020-11-13 | $3.12 | $3.44 | $3.09 | $3.16 | $3.16 | 167,185 |
2020-11-12 | $3.03 | $3.20 | $3.00 | $3.15 | $3.15 | 194,855 |
2020-11-11 | $3.00 | $3.08 | $2.85 | $2.88 | $2.88 | 78,011 |
2020-11-10 | $3.11 | $3.12 | $2.97 | $3.00 | $3.00 | 34,192 |
2020-11-09 | $3.01 | $3.14 | $2.97 | $3.02 | $3.02 | 31,873 |
2020-11-06 | $3.13 | $3.28 | $3.04 | $3.10 | $3.10 | 38,481 |
2020-11-05 | $2.91 | $3.15 | $2.91 | $3.13 | $3.13 | 27,492 |
2020-11-04 | $2.99 | $3.13 | $2.92 | $2.98 | $2.98 | 14,491 |
2020-11-03 | $2.95 | $3.01 | $2.88 | $2.96 | $2.96 | 18,679 |
2020-11-02 | $2.93 | $3.02 | $2.87 | $2.89 | $2.89 | 29,803 |
2020-10-30 | $3.00 | $3.02 | $2.87 | $2.95 | $2.95 | 18,188 |
2020-10-29 | $2.95 | $3.03 | $2.92 | $3.00 | $3.00 | 11,504 |
2020-10-28 | $3.03 | $3.04 | $2.91 | $2.94 | $2.94 | 28,939 |
2020-10-27 | $3.09 | $3.09 | $3.02 | $3.03 | $3.03 | 7,516 |
2020-10-26 | $3.18 | $3.18 | $2.95 | $3.02 | $3.02 | 53,175 |
2020-10-23 | $3.22 | $3.22 | $3.15 | $3.21 | $3.21 | 12,399 |
2020-10-22 | $3.24 | $3.37 | $3.11 | $3.16 | $3.16 | 52,975 |
2020-10-21 | $3.17 | $3.30 | $3.12 | $3.18 | $3.18 | 38,658 |
2020-10-20 | $3.15 | $3.33 | $3.13 | $3.21 | $3.21 | 114,156 |
2020-10-19 | $3.13 | $3.57 | $3.08 | $3.13 | $3.13 | 844,279 |
2020-10-16 | $3.06 | $3.29 | $3.00 | $3.07 | $3.07 | 121,471 |
2020-10-15 | $3.12 | $3.14 | $3.05 | $3.09 | $3.09 | 19,915 |
2020-10-14 | $3.09 | $3.20 | $3.07 | $3.09 | $3.09 | 98,108 |
2020-10-13 | $3.00 | $3.18 | $2.94 | $3.05 | $3.05 | 29,345 |
2020-10-12 | $2.92 | $3.00 | $2.90 | $2.90 | $2.90 | 19,444 |
2020-10-09 | $2.94 | $3.00 | $2.90 | $2.96 | $2.96 | 17,390 |
2020-10-08 | $2.97 | $3.08 | $2.94 | $2.95 | $2.95 | 11,563 |
2020-10-07 | $2.97 | $3.10 | $2.95 | $3.00 | $3.00 | 21,344 |
2020-10-06 | $2.97 | $3.10 | $2.96 | $2.99 | $2.99 | 27,165 |
2020-10-05 | $2.98 | $3.04 | $2.92 | $3.00 | $3.00 | 9,336 |
2020-10-02 | $2.94 | $3.05 | $2.94 | $2.98 | $2.98 | 19,874 |
2020-10-01 | $3.01 | $3.01 | $2.87 | $2.95 | $2.95 | 28,485 |
2020-09-30 | $3.01 | $3.07 | $2.95 | $2.96 | $2.96 | 22,397 |
2020-09-29 | $2.94 | $3.09 | $2.94 | $2.95 | $2.95 | 31,162 |
2020-09-28 | $2.90 | $3.23 | $2.87 | $3.00 | $3.00 | 15,723 |
2020-09-25 | $2.97 | $3.11 | $2.93 | $2.95 | $2.95 | 14,325 |
2020-09-24 | $3.05 | $3.08 | $2.87 | $2.95 | $2.95 | 20,742 |
2020-09-23 | $3.09 | $3.09 | $2.98 | $3.01 | $3.01 | 15,711 |
2020-09-22 | $3.09 | $3.11 | $3.01 | $3.07 | $3.07 | 11,778 |
2020-09-21 | $3.22 | $3.22 | $3.00 | $3.09 | $3.09 | 26,478 |
2020-09-18 | $3.26 | $3.27 | $3.15 | $3.22 | $3.22 | 12,898 |
2020-09-17 | $3.17 | $3.28 | $3.10 | $3.20 | $3.20 | 28,513 |
2020-09-16 | $3.30 | $3.32 | $3.05 | $3.17 | $3.17 | 40,236 |
2020-09-15 | $3.27 | $3.32 | $3.11 | $3.16 | $3.16 | 70,820 |
2020-09-14 | $3.35 | $3.40 | $3.24 | $3.24 | $3.24 | 107,322 |
2020-09-11 | $3.14 | $3.35 | $3.10 | $3.35 | $3.35 | 249,918 |
2020-09-10 | $3.04 | $3.17 | $2.94 | $3.09 | $3.09 | 159,910 |
2020-09-09 | $2.90 | $3.03 | $2.90 | $3.02 | $3.02 | 107,120 |
2020-09-08 | $2.79 | $3.00 | $2.74 | $2.89 | $2.89 | 127,634 |
2020-09-04 | $2.77 | $2.79 | $2.73 | $2.78 | $2.78 | 31,636 |
2020-09-03 | $2.80 | $2.90 | $2.74 | $2.81 | $2.81 | 151,544 |
2020-09-02 | $2.75 | $2.84 | $2.67 | $2.81 | $2.81 | 51,166 |
2020-09-01 | $2.70 | $2.77 | $2.63 | $2.72 | $2.72 | 60,408 |
2020-08-31 | $2.67 | $2.72 | $2.61 | $2.64 | $2.64 | 77,484 |
2020-08-28 | $2.68 | $2.80 | $2.60 | $2.67 | $2.67 | 118,791 |
2020-08-27 | $2.76 | $2.86 | $2.64 | $2.76 | $2.76 | 94,914 |
2020-08-26 | $2.80 | $2.93 | $2.68 | $2.76 | $2.76 | 103,465 |
2020-08-25 | $2.81 | $2.99 | $2.65 | $2.94 | $2.94 | 442,856 |
2020-08-24 | $2.55 | $2.59 | $2.55 | $2.55 | $2.55 | 34,675 |
2020-08-21 | $2.62 | $2.62 | $2.55 | $2.59 | $2.59 | 62,610 |
2020-08-20 | $2.68 | $2.76 | $2.60 | $2.63 | $2.63 | 62,295 |
2020-08-19 | $2.85 | $2.85 | $2.64 | $2.68 | $2.68 | 86,877 |
2020-08-18 | $2.72 | $2.84 | $2.60 | $2.84 | $2.84 | 95,411 |
2020-08-17 | $2.90 | $3.00 | $2.60 | $2.70 | $2.70 | 253,060 |
2020-08-14 | $3.20 | $3.71 | $2.73 | $2.97 | $2.97 | 1,955,166 |
2020-08-13 | $2.54 | $3.05 | $2.54 | $2.99 | $2.99 | 710,330 |
2020-08-12 | $2.77 | $2.78 | $2.52 | $2.52 | $2.52 | 86,796 |
2020-08-11 | $2.73 | $2.75 | $2.62 | $2.75 | $2.75 | 71,050 |
2020-08-10 | $2.71 | $2.72 | $2.61 | $2.64 | $2.64 | 32,703 |
2020-08-07 | $2.65 | $2.70 | $2.64 | $2.69 | $2.69 | 51,017 |
2020-08-06 | $2.70 | $2.70 | $2.62 | $2.63 | $2.63 | 23,318 |
2020-08-05 | $2.63 | $2.70 | $2.63 | $2.66 | $2.66 | 12,496 |
2020-08-04 | $2.63 | $2.72 | $2.61 | $2.64 | $2.64 | 43,650 |
2020-08-03 | $2.60 | $2.69 | $2.60 | $2.62 | $2.62 | 73,034 |
2020-07-31 | $2.75 | $2.78 | $2.73 | $2.73 | $2.73 | 20,479 |
2020-07-30 | $2.74 | $2.79 | $2.68 | $2.73 | $2.73 | 27,962 |
2020-07-29 | $2.77 | $2.80 | $2.65 | $2.75 | $2.75 | 39,526 |
2020-07-28 | $2.75 | $2.80 | $2.64 | $2.71 | $2.71 | 46,179 |
2020-07-27 | $2.66 | $2.78 | $2.65 | $2.71 | $2.71 | 25,683 |
2020-07-24 | $2.64 | $2.72 | $2.61 | $2.69 | $2.69 | 49,829 |
2020-07-23 | $2.80 | $2.93 | $2.60 | $2.68 | $2.68 | 76,424 |
2020-07-22 | $3.10 | $3.10 | $2.75 | $2.81 | $2.81 | 165,796 |
2020-07-21 | $2.74 | $3.33 | $2.74 | $3.15 | $3.15 | 515,946 |
2020-07-20 | $2.95 | $2.98 | $2.86 | $2.86 | $2.86 | 26,839 |
2020-07-17 | $2.80 | $3.00 | $2.80 | $2.98 | $2.98 | 66,000 |
2020-07-16 | $2.80 | $2.92 | $2.75 | $2.75 | $2.75 | 26,700 |
2020-07-15 | $2.83 | $2.93 | $2.74 | $2.83 | $2.83 | 41,700 |
2020-07-14 | $2.70 | $2.88 | $2.70 | $2.83 | $2.83 | 24,700 |
2020-07-13 | $2.78 | $2.89 | $2.70 | $2.70 | $2.70 | 117,600 |
2020-07-10 | $2.85 | $2.94 | $2.73 | $2.85 | $2.85 | 90,200 |
2020-07-09 | $3.08 | $3.12 | $2.80 | $2.82 | $2.82 | 113,900 |
2020-07-08 | $3.09 | $3.14 | $3.05 | $3.12 | $3.12 | 39,600 |
2020-07-07 | $3.15 | $3.18 | $3.02 | $3.13 | $3.13 | 79,100 |
2020-07-06 | $3.20 | $3.23 | $3.10 | $3.18 | $3.18 | 153,600 |
2020-07-02 | $3.12 | $3.28 | $2.99 | $3.08 | $3.08 | 382,300 |
2020-07-01 | $2.91 | $3.13 | $2.81 | $3.12 | $3.12 | 288,400 |
2020-06-30 | $2.81 | $3.06 | $2.70 | $2.89 | $2.89 | 309,300 |
2020-06-29 | $2.75 | $2.88 | $2.67 | $2.72 | $2.72 | 155,400 |
2020-06-26 | $2.46 | $2.59 | $2.39 | $2.56 | $2.56 | 101,811 |
2020-06-25 | $2.52 | $2.52 | $2.36 | $2.41 | $2.41 | 79,305 |
2020-06-24 | $2.81 | $2.84 | $2.35 | $2.50 | $2.50 | 261,101 |
2020-06-23 | $3.60 | $3.66 | $2.75 | $2.97 | $2.97 | 1,108,209 |
2020-06-22 | $2.62 | $3.67 | $2.62 | $3.12 | $3.12 | 808,707 |
2020-06-19 | $2.44 | $2.74 | $2.35 | $2.56 | $2.56 | 161,510 |
2020-06-18 | $2.45 | $2.45 | $2.32 | $2.35 | $2.35 | 55,642 |
2020-06-17 | $2.35 | $2.52 | $2.31 | $2.40 | $2.40 | 69,655 |
2020-06-16 | $2.65 | $2.65 | $2.24 | $2.33 | $2.33 | 235,738 |
2020-06-15 | $2.35 | $2.53 | $2.17 | $2.23 | $2.23 | 95,858 |
2020-06-12 | $2.01 | $2.58 | $2.00 | $2.30 | $2.30 | 150,310 |
2020-06-11 | $2.14 | $2.37 | $2.10 | $2.16 | $2.16 | 50,943 |
2020-06-10 | $2.28 | $2.28 | $2.15 | $2.25 | $2.25 | 20,838 |
2020-06-09 | $2.20 | $2.32 | $2.11 | $2.28 | $2.28 | 78,704 |
2020-06-08 | $2.18 | $2.20 | $2.12 | $2.20 | $2.20 | 32,763 |
2020-06-05 | $2.09 | $2.19 | $2.06 | $2.18 | $2.18 | 13,961 |
2020-06-04 | $2.17 | $2.18 | $2.04 | $2.16 | $2.16 | 7,272 |
2020-06-03 | $2.16 | $2.19 | $2.05 | $2.15 | $2.15 | 18,245 |
2020-06-02 | $2.10 | $2.13 | $2.08 | $2.10 | $2.10 | 7,762 |
2020-06-01 | $1.95 | $2.20 | $1.95 | $2.05 | $2.05 | 28,138 |
2020-05-29 | $1.97 | $2.04 | $1.93 | $1.94 | $1.94 | 21,567 |
2020-05-28 | $1.95 | $2.19 | $1.95 | $2.09 | $2.09 | 30,389 |
2020-05-27 | $2.19 | $2.19 | $1.81 | $1.93 | $1.93 | 59,743 |
2020-05-26 | $2.12 | $2.18 | $2.07 | $2.16 | $2.16 | 21,423 |
2020-05-22 | $2.22 | $2.22 | $2.05 | $2.20 | $2.20 | 29,326 |
2020-05-21 | $2.06 | $2.24 | $2.06 | $2.19 | $2.19 | 103,698 |
2020-05-20 | $1.96 | $2.19 | $1.76 | $2.00 | $2.00 | 80,395 |
2020-05-19 | $1.86 | $1.91 | $1.74 | $1.91 | $1.91 | 21,094 |
2020-05-18 | $1.84 | $1.91 | $1.72 | $1.86 | $1.86 | 24,223 |
2020-05-15 | $1.82 | $1.83 | $1.77 | $1.77 | $1.77 | 8,336 |
2020-05-14 | $1.90 | $1.90 | $1.71 | $1.75 | $1.75 | 32,536 |
2020-05-13 | $1.75 | $1.80 | $1.70 | $1.79 | $1.79 | 30,602 |
2020-05-12 | $1.68 | $1.99 | $1.68 | $1.75 | $1.75 | 90,592 |
2020-05-11 | $1.74 | $1.74 | $1.61 | $1.71 | $1.71 | 50,069 |
2020-05-08 | $1.70 | $1.71 | $1.68 | $1.70 | $1.70 | 13,388 |
2020-05-07 | $1.75 | $1.76 | $1.68 | $1.68 | $1.68 | 6,565 |
2020-05-06 | $1.71 | $1.75 | $1.71 | $1.73 | $1.73 | 4,054 |
2020-05-05 | $1.78 | $1.79 | $1.70 | $1.73 | $1.73 | 27,975 |
2020-05-04 | $1.85 | $1.85 | $1.77 | $1.78 | $1.78 | 7,158 |
2020-05-01 | $1.80 | $1.89 | $1.80 | $1.89 | $1.89 | 1,648 |
2020-04-30 | $1.89 | $1.89 | $1.80 | $1.80 | $1.80 | 5,566 |
2020-04-29 | $1.90 | $1.90 | $1.85 | $1.87 | $1.87 | 5,340 |
2020-04-28 | $1.80 | $1.85 | $1.80 | $1.85 | $1.85 | 21,049 |
2020-04-27 | $1.87 | $1.87 | $1.76 | $1.76 | $1.76 | 15,384 |
2020-04-24 | $1.77 | $1.86 | $1.71 | $1.83 | $1.83 | 4,781 |
2020-04-23 | $1.73 | $1.88 | $1.73 | $1.84 | $1.84 | 2,679 |
2020-04-22 | $1.82 | $1.82 | $1.80 | $1.81 | $1.81 | 7,063 |
2020-04-21 | $1.86 | $1.91 | $1.80 | $1.82 | $1.82 | 26,708 |
2020-04-20 | $1.81 | $1.95 | $1.81 | $1.86 | $1.86 | 27,467 |
2020-04-17 | $1.86 | $1.92 | $1.85 | $1.86 | $1.86 | 5,182 |
2020-04-16 | $1.89 | $1.90 | $1.83 | $1.89 | $1.89 | 6,430 |
2020-04-15 | $1.86 | $1.86 | $1.82 | $1.86 | $1.86 | 13,143 |
2020-04-14 | $1.92 | $1.92 | $1.84 | $1.84 | $1.84 | 10,929 |
2020-04-13 | $1.87 | $1.90 | $1.79 | $1.90 | $1.90 | 11,505 |
2020-04-09 | $1.76 | $1.93 | $1.76 | $1.84 | $1.84 | 32,595 |
2020-04-08 | $1.76 | $1.77 | $1.70 | $1.71 | $1.71 | 25,379 |
2020-04-07 | $1.65 | $1.77 | $1.65 | $1.72 | $1.72 | 12,854 |
2020-04-06 | $1.68 | $1.73 | $1.60 | $1.66 | $1.66 | 10,376 |
2020-04-03 | $1.62 | $1.68 | $1.62 | $1.68 | $1.68 | 14,216 |
2020-04-02 | $1.72 | $1.72 | $1.57 | $1.62 | $1.62 | 37,892 |
2020-04-01 | $1.77 | $1.77 | $1.71 | $1.71 | $1.71 | 7,325 |
2020-03-31 | $1.71 | $1.76 | $1.65 | $1.74 | $1.74 | 36,276 |
2020-03-30 | $1.75 | $1.80 | $1.70 | $1.70 | $1.70 | 20,311 |
2020-03-27 | $1.64 | $1.75 | $1.62 | $1.72 | $1.72 | 23,237 |
2020-03-26 | $1.60 | $1.70 | $1.60 | $1.68 | $1.68 | 40,611 |
2020-03-25 | $1.75 | $1.75 | $1.59 | $1.60 | $1.60 | 84,350 |
2020-03-24 | $1.62 | $1.75 | $1.57 | $1.62 | $1.62 | 25,615 |
2020-03-23 | $1.65 | $1.69 | $1.49 | $1.61 | $1.61 | 14,004 |
2020-03-20 | $1.61 | $1.72 | $1.57 | $1.59 | $1.59 | 32,811 |
2020-03-19 | $1.55 | $1.85 | $1.43 | $1.62 | $1.62 | 38,280 |
2020-03-18 | $1.53 | $1.56 | $1.52 | $1.55 | $1.55 | 50,179 |
2020-03-17 | $1.65 | $1.65 | $1.52 | $1.54 | $1.54 | 39,558 |
2020-03-16 | $1.62 | $1.69 | $1.57 | $1.68 | $1.68 | 26,723 |
2020-03-13 | $1.60 | $1.74 | $1.60 | $1.70 | $1.70 | 41,005 |
2020-03-12 | $1.60 | $1.99 | $1.60 | $1.60 | $1.60 | 40,035 |
2020-03-11 | $1.94 | $1.94 | $1.70 | $1.70 | $1.70 | 22,541 |
2020-03-10 | $1.87 | $1.93 | $1.87 | $1.90 | $1.90 | 29,604 |
2020-03-09 | $1.80 | $1.90 | $1.77 | $1.82 | $1.82 | 21,337 |
2020-03-06 | $2.04 | $2.07 | $1.90 | $1.91 | $1.91 | 71,910 |
2020-03-05 | $2.11 | $2.13 | $2.05 | $2.11 | $2.11 | 15,721 |
2020-03-04 | $2.15 | $2.15 | $2.10 | $2.15 | $2.15 | 14,265 |
2020-03-03 | $2.11 | $2.20 | $2.11 | $2.20 | $2.20 | 7,198 |
2020-03-02 | $2.02 | $2.16 | $2.02 | $2.16 | $2.16 | 39,752 |
2020-02-28 | $2.08 | $2.09 | $1.98 | $2.05 | $2.05 | 45,986 |
2020-02-27 | $1.96 | $2.00 | $1.96 | $1.96 | $1.96 | 48,152 |
2020-02-26 | $2.05 | $2.07 | $2.03 | $2.04 | $2.04 | 12,330 |
2020-02-25 | $2.11 | $2.11 | $2.04 | $2.06 | $2.06 | 16,625 |
2020-02-24 | $2.21 | $2.22 | $1.98 | $1.98 | $1.98 | 87,654 |
2020-02-21 | $2.37 | $2.37 | $2.15 | $2.15 | $2.15 | 50,049 |
2020-02-20 | $2.33 | $2.39 | $2.30 | $2.35 | $2.35 | 15,156 |
2020-02-19 | $2.36 | $2.39 | $2.33 | $2.37 | $2.37 | 18,407 |
2020-02-18 | $2.46 | $2.46 | $2.30 | $2.39 | $2.39 | 38,070 |
2020-02-14 | $2.55 | $2.55 | $2.40 | $2.41 | $2.41 | 27,597 |
2020-02-13 | $2.64 | $2.64 | $2.46 | $2.47 | $2.47 | 8,142 |
2020-02-12 | $2.57 | $2.65 | $2.44 | $2.50 | $2.50 | 31,992 |
2020-02-11 | $2.56 | $2.65 | $2.56 | $2.58 | $2.58 | 8,373 |
2020-02-10 | $2.62 | $2.70 | $2.60 | $2.61 | $2.61 | 5,018 |
2020-02-07 | $2.69 | $2.70 | $2.60 | $2.66 | $2.66 | 17,825 |
2020-02-06 | $2.70 | $2.82 | $2.58 | $2.58 | $2.58 | 8,313 |
2020-02-05 | $2.56 | $2.75 | $2.56 | $2.71 | $2.71 | 26,474 |
2020-02-04 | $2.69 | $2.71 | $2.53 | $2.59 | $2.59 | 21,031 |
2020-02-03 | $2.58 | $2.78 | $2.58 | $2.67 | $2.67 | 43,697 |
2020-01-31 | $2.57 | $2.75 | $2.55 | $2.67 | $2.67 | 16,227 |
2020-01-30 | $2.79 | $2.84 | $2.29 | $2.67 | $2.67 | 96,713 |
2020-01-29 | $2.89 | $2.93 | $2.79 | $2.79 | $2.79 | 18,113 |
2020-01-28 | $2.88 | $2.94 | $2.84 | $2.84 | $2.84 | 6,670 |
2020-01-27 | $2.98 | $2.98 | $2.79 | $2.86 | $2.86 | 74,653 |
2020-01-24 | $3.00 | $3.04 | $2.96 | $3.02 | $3.02 | 19,772 |
2020-01-23 | $3.06 | $3.09 | $2.95 | $2.98 | $2.98 | 19,690 |
2020-01-22 | $3.07 | $3.12 | $3.00 | $3.06 | $3.06 | 19,926 |
2020-01-21 | $3.13 | $3.15 | $3.02 | $3.06 | $3.06 | 19,064 |
2020-01-17 | $3.25 | $3.29 | $3.11 | $3.12 | $3.12 | 51,790 |
2020-01-16 | $3.23 | $3.31 | $3.20 | $3.24 | $3.24 | 32,432 |
2020-01-15 | $3.22 | $3.32 | $3.16 | $3.19 | $3.19 | 22,738 |
2020-01-14 | $3.13 | $3.30 | $3.12 | $3.19 | $3.19 | 48,294 |
2020-01-13 | $3.11 | $3.15 | $3.00 | $3.15 | $3.15 | 85,543 |
2020-01-10 | $3.10 | $3.10 | $2.98 | $3.05 | $3.05 | 34,134 |
2020-01-09 | $3.15 | $3.15 | $2.97 | $3.15 | $3.15 | 80,517 |
2020-01-08 | $3.01 | $3.14 | $3.00 | $3.12 | $3.12 | 77,907 |
2020-01-07 | $3.12 | $3.19 | $3.01 | $3.13 | $3.13 | 22,989 |
2020-01-06 | $3.13 | $3.23 | $3.10 | $3.13 | $3.13 | 35,461 |
2020-01-03 | $3.15 | $3.17 | $3.10 | $3.13 | $3.13 | 32,308 |
2020-01-02 | $3.16 | $3.29 | $3.13 | $3.17 | $3.17 | 87,482 |
2019-12-31 | $3.10 | $3.49 | $3.10 | $3.15 | $3.15 | 248,597 |
2019-12-30 | $3.20 | $3.50 | $3.10 | $3.11 | $3.11 | 234,144 |
2019-12-27 | $3.28 | $3.36 | $3.20 | $3.20 | $3.20 | 68,559 |
2019-12-26 | $3.26 | $3.48 | $3.24 | $3.35 | $3.35 | 36,412 |
2019-12-24 | $3.20 | $3.37 | $3.20 | $3.30 | $3.30 | 28,313 |
2019-12-23 | $3.32 | $3.39 | $3.04 | $3.19 | $3.19 | 126,872 |
2019-12-20 | $3.60 | $3.67 | $3.36 | $3.45 | $3.45 | 85,375 |
2019-12-19 | $3.28 | $3.60 | $3.25 | $3.51 | $3.51 | 198,639 |
2019-12-18 | $3.03 | $3.30 | $3.03 | $3.25 | $3.25 | 95,547 |
2019-12-17 | $3.10 | $3.11 | $2.90 | $3.03 | $3.03 | 374,837 |
2019-12-16 | $3.45 | $3.50 | $3.18 | $3.18 | $3.18 | 233,343 |
2019-12-13 | $3.38 | $3.55 | $3.32 | $3.43 | $3.43 | 124,182 |
2019-12-12 | $3.60 | $3.79 | $3.38 | $3.39 | $3.39 | 161,522 |
2019-12-11 | $3.86 | $3.86 | $3.60 | $3.72 | $3.72 | 88,297 |
2019-12-10 | $3.85 | $3.89 | $3.73 | $3.82 | $3.82 | 92,791 |
2019-12-09 | $3.69 | $3.93 | $3.54 | $3.90 | $3.90 | 186,743 |
2019-12-06 | $3.99 | $4.00 | $3.35 | $3.52 | $3.52 | 269,862 |
2019-12-05 | $3.95 | $4.11 | $3.76 | $3.90 | $3.90 | 148,805 |
2019-12-04 | $3.81 | $4.16 | $3.79 | $3.92 | $3.92 | 359,374 |
2019-12-03 | $3.79 | $3.85 | $3.60 | $3.81 | $3.81 | 247,985 |
2019-12-02 | $3.32 | $4.10 | $3.32 | $3.85 | $3.85 | 828,302 |
2019-11-29 | $2.90 | $3.30 | $2.90 | $3.18 | $3.18 | 97,972 |
2019-11-27 | $3.14 | $3.24 | $2.87 | $3.10 | $3.10 | 206,554 |
2019-11-26 | $3.09 | $3.25 | $3.08 | $3.18 | $3.18 | 102,294 |
2019-11-25 | $3.19 | $3.34 | $3.05 | $3.16 | $3.16 | 314,587 |
2019-11-22 | $2.98 | $3.29 | $2.90 | $3.09 | $3.09 | 196,462 |
2019-11-21 | $3.05 | $3.05 | $2.79 | $2.95 | $2.95 | 114,988 |
2019-11-20 | $3.29 | $3.35 | $2.82 | $3.05 | $3.05 | 310,411 |
2019-11-19 | $2.92 | $3.22 | $2.75 | $3.18 | $3.18 | 305,410 |
2019-11-18 | $2.75 | $3.13 | $2.70 | $2.87 | $2.87 | 574,309 |
2019-11-15 | $2.11 | $2.91 | $2.10 | $2.64 | $2.64 | 355,559 |
2019-11-14 | $2.05 | $2.08 | $1.99 | $2.08 | $2.08 | 36,008 |
2019-11-13 | $2.08 | $2.08 | $2.01 | $2.07 | $2.07 | 14,409 |
2019-11-12 | $2.08 | $2.10 | $2.00 | $2.06 | $2.06 | 20,687 |
2019-11-11 | $1.97 | $2.00 | $1.97 | $2.00 | $2.00 | 5,259 |
2019-11-08 | $2.02 | $2.02 | $1.98 | $2.00 | $2.00 | 5,264 |
2019-11-07 | $2.00 | $2.06 | $1.97 | $1.97 | $1.97 | 6,093 |
2019-11-06 | $1.97 | $2.03 | $1.97 | $2.00 | $2.00 | 20,726 |
2019-11-05 | $1.97 | $2.00 | $1.96 | $2.00 | $2.00 | 7,708 |
2019-11-04 | $1.99 | $2.00 | $1.95 | $1.97 | $1.97 | 14,558 |
2019-11-01 | $2.00 | $2.00 | $1.97 | $1.97 | $1.97 | 2,733 |
2019-10-31 | $1.98 | $1.99 | $1.94 | $1.99 | $1.99 | 8,985 |
2019-10-30 | $1.98 | $1.98 | $1.88 | $1.94 | $1.94 | 7,197 |
2019-10-29 | $1.99 | $1.99 | $1.95 | $1.95 | $1.95 | 3,449 |
2019-10-28 | $1.88 | $1.99 | $1.88 | $1.94 | $1.94 | 12,563 |
2019-10-25 | $1.87 | $1.92 | $1.87 | $1.88 | $1.88 | 7,989 |
2019-10-24 | $1.87 | $1.94 | $1.87 | $1.87 | $1.87 | 6,523 |
2019-10-23 | $1.90 | $1.94 | $1.87 | $1.87 | $1.87 | 10,628 |
2019-10-22 | $1.88 | $1.91 | $1.87 | $1.90 | $1.90 | 11,581 |
2019-10-21 | $1.88 | $1.89 | $1.87 | $1.87 | $1.87 | 2,375 |
2019-10-18 | $1.89 | $1.90 | $1.87 | $1.87 | $1.87 | 9,438 |
2019-10-17 | $1.91 | $1.94 | $1.87 | $1.91 | $1.91 | 15,383 |
2019-10-16 | $1.92 | $1.96 | $1.92 | $1.95 | $1.95 | 4,477 |
2019-10-15 | $1.94 | $1.94 | $1.90 | $1.93 | $1.93 | 4,084 |
2019-10-14 | $1.90 | $1.95 | $1.90 | $1.92 | $1.92 | 24,577 |
2019-10-11 | $1.95 | $1.97 | $1.93 | $1.93 | $1.93 | 6,222 |
2019-10-10 | $1.92 | $1.92 | $1.90 | $1.92 | $1.92 | 1,574 |
2019-10-09 | $1.90 | $1.91 | $1.87 | $1.90 | $1.90 | 11,479 |
2019-10-08 | $1.94 | $1.98 | $1.81 | $1.94 | $1.94 | 16,429 |
2019-10-07 | $1.94 | $1.97 | $1.94 | $1.95 | $1.95 | 12,884 |
2019-10-04 | $2.03 | $2.04 | $1.95 | $1.96 | $1.96 | 5,022 |
2019-10-03 | $1.94 | $2.02 | $1.94 | $2.02 | $2.02 | 1,464 |
2019-10-02 | $1.97 | $2.00 | $1.95 | $2.00 | $2.00 | 5,316 |
2019-10-01 | $2.07 | $2.15 | $2.06 | $2.07 | $2.07 | 8,829 |
2019-09-30 | $2.12 | $2.13 | $1.99 | $2.04 | $2.04 | 20,441 |
2019-09-27 | $1.91 | $2.03 | $1.91 | $2.01 | $2.01 | 4,523 |
2019-09-26 | $2.04 | $2.04 | $1.92 | $1.93 | $1.93 | 10,595 |
2019-09-25 | $2.14 | $2.14 | $2.01 | $2.02 | $2.02 | 12,747 |
2019-09-24 | $2.10 | $2.13 | $2.10 | $2.12 | $2.12 | 13,580 |
2019-09-23 | $2.22 | $2.23 | $2.11 | $2.12 | $2.12 | 28,875 |
2019-09-20 | $2.26 | $2.27 | $2.25 | $2.25 | $2.25 | 8,393 |
2019-09-19 | $2.25 | $2.25 | $2.15 | $2.25 | $2.25 | 633 |
2019-09-18 | $2.25 | $2.29 | $2.20 | $2.20 | $2.20 | 11,880 |
2019-09-17 | $2.29 | $2.29 | $2.12 | $2.17 | $2.17 | 22,704 |
2019-09-16 | $2.28 | $2.29 | $2.21 | $2.27 | $2.27 | 12,213 |
2019-09-13 | $2.17 | $2.28 | $2.17 | $2.26 | $2.26 | 22,301 |
2019-09-12 | $2.29 | $2.36 | $2.18 | $2.24 | $2.24 | 54,818 |
2019-09-11 | $2.04 | $2.41 | $2.03 | $2.29 | $2.29 | 66,733 |
2019-09-10 | $1.84 | $2.00 | $1.84 | $2.00 | $2.00 | 15,924 |
2019-09-09 | $1.81 | $1.85 | $1.74 | $1.74 | $1.74 | 72,718 |
2019-09-06 | $1.85 | $1.90 | $1.81 | $1.81 | $1.81 | 15,068 |
2019-09-05 | $1.87 | $1.89 | $1.85 | $1.86 | $1.86 | 5,929 |
2019-09-04 | $1.85 | $1.94 | $1.85 | $1.85 | $1.85 | 4,465 |
2019-09-03 | $1.90 | $1.92 | $1.84 | $1.84 | $1.84 | 16,061 |
2019-08-30 | $1.96 | $2.00 | $1.87 | $1.92 | $1.92 | 16,049 |
2019-08-29 | $1.99 | $2.00 | $1.87 | $1.87 | $1.87 | 17,978 |
2019-08-28 | $1.93 | $1.94 | $1.90 | $1.92 | $1.92 | 7,277 |
2019-08-27 | $1.89 | $1.92 | $1.88 | $1.90 | $1.90 | 5,229 |
2019-08-26 | $1.85 | $1.89 | $1.85 | $1.87 | $1.87 | 5,101 |
2019-08-23 | $1.90 | $1.92 | $1.78 | $1.79 | $1.79 | 36,669 |
2019-08-22 | $1.91 | $1.92 | $1.91 | $1.92 | $1.92 | 3,518 |
2019-08-21 | $1.95 | $1.95 | $1.83 | $1.87 | $1.87 | 7,909 |
2019-08-20 | $1.83 | $1.95 | $1.75 | $1.95 | $1.95 | 20,010 |
2019-08-19 | $1.84 | $2.00 | $1.84 | $1.87 | $1.87 | 21,585 |
2019-08-16 | $1.93 | $1.97 | $1.70 | $1.83 | $1.83 | 57,049 |
2019-08-15 | $1.94 | $2.01 | $1.86 | $2.01 | $2.01 | 4,571 |
2019-08-14 | $2.00 | $2.09 | $1.94 | $1.97 | $1.97 | 11,736 |
2019-08-13 | $1.98 | $2.00 | $1.94 | $1.98 | $1.98 | 17,802 |
2019-08-12 | $2.13 | $2.14 | $1.90 | $1.98 | $1.98 | 27,125 |
2019-08-09 | $2.10 | $2.10 | $1.97 | $2.06 | $2.06 | 5,062 |
2019-08-08 | $2.00 | $2.15 | $1.94 | $2.15 | $2.15 | 31,603 |
2019-08-07 | $2.20 | $2.20 | $2.01 | $2.01 | $2.01 | 3,614 |
2019-08-06 | $2.15 | $2.23 | $2.00 | $2.20 | $2.20 | 17,119 |
2019-08-05 | $2.20 | $2.20 | $2.00 | $2.13 | $2.13 | 29,158 |
2019-08-02 | $2.20 | $2.27 | $2.14 | $2.18 | $2.18 | 16,538 |
2019-08-01 | $2.17 | $2.26 | $2.16 | $2.25 | $2.25 | 13,688 |
2019-07-31 | $2.20 | $2.27 | $2.13 | $2.24 | $2.24 | 25,785 |
2019-07-30 | $2.18 | $2.28 | $2.18 | $2.20 | $2.20 | 15,322 |
2019-07-29 | $2.19 | $2.25 | $2.11 | $2.20 | $2.20 | 45,879 |
2019-07-26 | $2.21 | $2.27 | $2.15 | $2.18 | $2.18 | 11,181 |
2019-07-25 | $2.20 | $2.25 | $2.20 | $2.22 | $2.22 | 11,898 |
2019-07-24 | $2.20 | $2.26 | $2.20 | $2.23 | $2.23 | 9,466 |
2019-07-23 | $2.16 | $2.26 | $2.15 | $2.16 | $2.16 | 13,788 |
2019-07-22 | $2.18 | $2.20 | $2.16 | $2.19 | $2.19 | 1,997 |
2019-07-19 | $2.16 | $2.28 | $2.15 | $2.28 | $2.28 | 9,285 |
2019-07-18 | $2.23 | $2.23 | $2.08 | $2.14 | $2.14 | 15,264 |
2019-07-17 | $2.25 | $2.26 | $2.21 | $2.21 | $2.21 | 5,159 |
2019-07-16 | $2.29 | $2.30 | $2.22 | $2.28 | $2.28 | 7,569 |
2019-07-15 | $2.31 | $2.33 | $2.29 | $2.30 | $2.30 | 7,427 |
2019-07-12 | $2.37 | $2.37 | $2.30 | $2.30 | $2.30 | 7,375 |
2019-07-11 | $2.36 | $2.36 | $2.31 | $2.34 | $2.34 | 1,848 |
2019-07-10 | $2.38 | $2.38 | $2.30 | $2.31 | $2.31 | 17,021 |
2019-07-09 | $2.40 | $2.49 | $2.37 | $2.44 | $2.44 | 15,749 |
2019-07-08 | $2.51 | $2.51 | $2.35 | $2.35 | $2.35 | 5,650 |
2019-07-05 | $2.35 | $2.47 | $2.35 | $2.46 | $2.46 | 4,980 |
2019-07-03 | $2.41 | $2.41 | $2.35 | $2.35 | $2.35 | 2,248 |
2019-07-02 | $2.32 | $2.45 | $2.32 | $2.35 | $2.35 | 5,812 |
2019-07-01 | $2.47 | $2.50 | $2.35 | $2.38 | $2.38 | 6,073 |
2019-06-28 | $2.29 | $2.39 | $2.25 | $2.39 | $2.39 | 7,552 |
2019-06-27 | $2.44 | $2.50 | $2.30 | $2.31 | $2.31 | 21,861 |
2019-06-26 | $2.21 | $2.49 | $2.21 | $2.41 | $2.41 | 23,518 |
2019-06-25 | $2.27 | $2.31 | $2.18 | $2.27 | $2.27 | 4,290 |
2019-06-24 | $2.24 | $2.33 | $2.21 | $2.32 | $2.32 | 4,016 |
2019-06-21 | $2.30 | $2.30 | $2.23 | $2.23 | $2.23 | 1,922 |
2019-06-20 | $2.29 | $2.30 | $2.14 | $2.22 | $2.22 | 19,466 |
2019-06-19 | $2.20 | $2.28 | $2.14 | $2.28 | $2.28 | 6,669 |
2019-06-18 | $2.21 | $2.26 | $2.13 | $2.24 | $2.24 | 10,317 |
2019-06-17 | $2.15 | $2.18 | $2.15 | $2.18 | $2.18 | 10,429 |
2019-06-14 | $2.17 | $2.17 | $2.10 | $2.14 | $2.14 | 4,170 |
2019-06-13 | $2.15 | $2.21 | $2.10 | $2.15 | $2.15 | 29,619 |
2019-06-12 | $2.20 | $2.22 | $2.14 | $2.19 | $2.19 | 3,257 |
2019-06-11 | $2.22 | $2.25 | $2.15 | $2.15 | $2.15 | 17,978 |
2019-06-10 | $2.06 | $2.20 | $2.06 | $2.17 | $2.17 | 11,257 |
2019-06-07 | $2.10 | $2.10 | $2.01 | $2.10 | $2.10 | 40,249 |
2019-06-06 | $2.18 | $2.20 | $2.05 | $2.08 | $2.08 | 26,151 |
2019-06-05 | $2.28 | $2.29 | $2.16 | $2.16 | $2.16 | 9,294 |
2019-06-04 | $2.51 | $2.51 | $2.23 | $2.31 | $2.31 | 6,197 |
2019-06-03 | $2.29 | $2.45 | $2.16 | $2.18 | $2.18 | 15,595 |
2019-05-31 | $2.22 | $2.29 | $2.19 | $2.29 | $2.29 | 15,573 |
2019-05-30 | $2.24 | $2.25 | $2.23 | $2.25 | $2.25 | 6,436 |
2019-05-29 | $2.20 | $2.34 | $2.20 | $2.25 | $2.25 | 31,797 |
2019-05-28 | $2.42 | $2.45 | $2.34 | $2.36 | $2.36 | 9,932 |
2019-05-24 | $2.53 | $2.64 | $2.38 | $2.46 | $2.46 | 3,775 |
2019-05-23 | $2.50 | $2.51 | $2.42 | $2.42 | $2.42 | 6,644 |
2019-05-22 | $2.44 | $2.58 | $2.44 | $2.45 | $2.45 | 3,242 |
2019-05-21 | $2.41 | $2.59 | $2.41 | $2.45 | $2.45 | 3,968 |
2019-05-20 | $2.56 | $2.59 | $2.41 | $2.42 | $2.42 | 21,639 |
2019-05-17 | $2.51 | $2.59 | $2.45 | $2.57 | $2.57 | 30,796 |
2019-05-16 | $2.58 | $2.67 | $2.50 | $2.50 | $2.50 | 11,246 |
2019-05-15 | $2.56 | $2.63 | $2.50 | $2.53 | $2.53 | 14,582 |
2019-05-14 | $2.52 | $2.60 | $2.45 | $2.45 | $2.45 | 18,716 |
2019-05-13 | $2.50 | $2.63 | $2.50 | $2.52 | $2.52 | 9,871 |
2019-05-10 | $2.56 | $2.60 | $2.51 | $2.52 | $2.52 | 5,963 |
2019-05-09 | $2.60 | $2.60 | $2.50 | $2.59 | $2.59 | 16,616 |
2019-05-08 | $2.56 | $2.72 | $2.56 | $2.58 | $2.58 | 7,664 |
2019-05-07 | $2.74 | $2.76 | $2.56 | $2.58 | $2.58 | 17,555 |
2019-05-06 | $2.76 | $2.78 | $2.68 | $2.78 | $2.78 | 9,406 |
2019-05-03 | $2.79 | $2.79 | $2.73 | $2.79 | $2.79 | 8,757 |
2019-05-02 | $2.76 | $2.79 | $2.70 | $2.75 | $2.75 | 12,340 |
2019-05-01 | $2.77 | $2.85 | $2.70 | $2.79 | $2.79 | 11,382 |
2019-04-30 | $2.86 | $2.86 | $2.72 | $2.72 | $2.72 | 8,025 |
2019-04-29 | $2.73 | $2.91 | $2.71 | $2.71 | $2.71 | 23,641 |
2019-04-26 | $2.82 | $2.86 | $2.80 | $2.80 | $2.80 | 15,865 |
2019-04-25 | $3.02 | $3.14 | $2.82 | $2.85 | $2.85 | 17,011 |
2019-04-24 | $2.91 | $2.98 | $2.91 | $2.94 | $2.94 | 5,235 |
2019-04-23 | $2.91 | $2.96 | $2.90 | $2.93 | $2.93 | 6,398 |
2019-04-22 | $2.97 | $2.97 | $2.88 | $2.90 | $2.90 | 4,451 |
2019-04-18 | $2.91 | $2.99 | $2.91 | $2.91 | $2.91 | 5,812 |
2019-04-17 | $2.92 | $3.09 | $2.92 | $3.00 | $3.00 | 17,740 |
2019-04-16 | $2.80 | $2.98 | $2.80 | $2.98 | $2.98 | 11,653 |
2019-04-15 | $3.01 | $3.01 | $2.80 | $2.85 | $2.85 | 39,434 |
2019-04-12 | $3.05 | $3.09 | $3.01 | $3.01 | $3.01 | 23,525 |
2019-04-11 | $3.10 | $3.10 | $3.03 | $3.06 | $3.06 | 3,417 |
2019-04-10 | $3.09 | $3.15 | $3.07 | $3.12 | $3.12 | 3,653 |
2019-04-09 | $3.03 | $3.10 | $3.02 | $3.09 | $3.09 | 17,642 |
2019-04-08 | $3.06 | $3.13 | $3.00 | $3.00 | $3.00 | 21,779 |
2019-04-05 | $3.15 | $3.22 | $3.07 | $3.12 | $3.12 | 38,812 |
2019-04-04 | $3.20 | $3.29 | $3.17 | $3.22 | $3.22 | 14,239 |
2019-04-03 | $3.21 | $3.28 | $3.12 | $3.23 | $3.23 | 21,192 |
2019-04-02 | $3.30 | $3.30 | $3.12 | $3.20 | $3.20 | 15,012 |
2019-04-01 | $3.25 | $3.42 | $3.12 | $3.30 | $3.30 | 29,605 |
2019-03-29 | $3.25 | $3.40 | $3.22 | $3.22 | $3.22 | 27,915 |
2019-03-28 | $3.20 | $3.28 | $3.04 | $3.20 | $3.20 | 47,715 |
2019-03-27 | $3.33 | $3.63 | $3.28 | $3.30 | $3.30 | 50,026 |
2019-03-26 | $3.34 | $3.46 | $3.21 | $3.24 | $3.24 | 42,798 |
2019-03-25 | $3.40 | $3.42 | $3.25 | $3.35 | $3.35 | 66,807 |
2019-03-22 | $3.61 | $3.62 | $3.40 | $3.45 | $3.45 | 49,623 |
2019-03-21 | $3.88 | $3.88 | $3.56 | $3.62 | $3.62 | 36,502 |
2019-03-20 | $3.97 | $3.97 | $3.81 | $3.91 | $3.91 | 16,824 |
2019-03-19 | $4.02 | $4.15 | $3.80 | $3.94 | $3.94 | 48,503 |
2019-03-18 | $4.22 | $4.22 | $3.97 | $4.01 | $4.01 | 40,290 |
2019-03-15 | $3.92 | $4.15 | $3.92 | $4.08 | $4.08 | 56,286 |
2019-03-14 | $3.80 | $3.89 | $3.74 | $3.89 | $3.89 | 15,360 |
2019-03-13 | $3.77 | $3.77 | $3.62 | $3.75 | $3.75 | 44,801 |
2019-03-12 | $3.70 | $3.87 | $3.70 | $3.78 | $3.78 | 24,041 |
2019-03-11 | $3.97 | $4.09 | $3.59 | $3.71 | $3.71 | 93,689 |
2019-03-08 | $4.00 | $4.06 | $3.75 | $3.90 | $3.90 | 70,156 |
2019-03-07 | $4.28 | $4.28 | $3.91 | $3.97 | $3.97 | 159,187 |
2019-03-06 | $4.53 | $5.00 | $4.04 | $4.18 | $4.18 | 974,942 |
2019-03-05 | $3.91 | $4.05 | $3.75 | $4.02 | $4.02 | 104,310 |
2019-03-04 | $3.75 | $4.13 | $3.75 | $3.84 | $3.84 | 179,836 |
2019-03-01 | $3.45 | $3.84 | $3.38 | $3.63 | $3.63 | 120,051 |
2019-02-28 | $3.50 | $3.58 | $3.36 | $3.44 | $3.44 | 37,889 |
2019-02-27 | $3.65 | $3.70 | $3.36 | $3.50 | $3.50 | 65,362 |
2019-02-26 | $3.20 | $3.83 | $3.15 | $3.65 | $3.65 | 170,430 |
2019-02-25 | $3.15 | $3.33 | $3.13 | $3.17 | $3.17 | 92,724 |
2019-02-22 | $3.05 | $3.21 | $3.04 | $3.12 | $3.12 | 23,564 |
2019-02-21 | $3.06 | $3.23 | $3.01 | $3.05 | $3.05 | 9,020 |
2019-02-20 | $3.10 | $3.35 | $3.01 | $3.08 | $3.08 | 43,789 |
2019-02-19 | $3.17 | $3.36 | $3.00 | $3.10 | $3.10 | 20,310 |
2019-02-15 | $3.47 | $3.47 | $3.15 | $3.18 | $3.18 | 87,633 |
2019-02-14 | $2.83 | $3.53 | $2.78 | $3.52 | $3.52 | 279,336 |
2019-02-13 | $2.87 | $2.87 | $2.79 | $2.84 | $2.84 | 6,991 |
2019-02-12 | $2.90 | $2.91 | $2.81 | $2.87 | $2.87 | 33,429 |
2019-02-11 | $2.81 | $2.94 | $2.75 | $2.86 | $2.86 | 22,492 |
2019-02-08 | $2.83 | $2.87 | $2.70 | $2.70 | $2.70 | 9,000 |
2019-02-07 | $2.75 | $2.85 | $2.75 | $2.81 | $2.81 | 8,311 |
2019-02-06 | $2.76 | $2.87 | $2.75 | $2.75 | $2.75 | 2,566 |
2019-02-05 | $2.76 | $2.76 | $2.72 | $2.75 | $2.75 | 1,501 |
2019-02-04 | $2.79 | $2.83 | $2.70 | $2.78 | $2.78 | 5,455 |
2019-02-01 | $2.81 | $2.91 | $2.80 | $2.81 | $2.81 | 7,919 |
2019-01-31 | $2.87 | $2.93 | $2.81 | $2.81 | $2.81 | 4,375 |
2019-01-30 | $2.87 | $2.92 | $2.87 | $2.88 | $2.88 | 14,336 |
2019-01-29 | $2.94 | $2.95 | $2.91 | $2.91 | $2.91 | 5,475 |
2019-01-28 | $2.86 | $2.94 | $2.84 | $2.94 | $2.94 | 15,191 |
2019-01-25 | $2.83 | $2.90 | $2.80 | $2.87 | $2.87 | 10,759 |
2019-01-24 | $2.88 | $2.88 | $2.70 | $2.82 | $2.82 | 26,806 |
2019-01-23 | $2.91 | $2.91 | $2.87 | $2.90 | $2.90 | 7,112 |
2019-01-22 | $2.92 | $2.94 | $2.86 | $2.90 | $2.90 | 39,341 |
2019-01-18 | $2.94 | $2.94 | $2.90 | $2.92 | $2.92 | 12,149 |
2019-01-17 | $2.90 | $3.03 | $2.88 | $2.92 | $2.92 | 19,713 |
2019-01-16 | $2.90 | $3.00 | $2.89 | $2.91 | $2.91 | 8,157 |
2019-01-15 | $2.93 | $2.98 | $2.88 | $2.90 | $2.90 | 10,196 |
2019-01-14 | $2.80 | $3.02 | $2.80 | $2.91 | $2.91 | 58,430 |
2019-01-11 | $2.73 | $2.84 | $2.73 | $2.80 | $2.80 | 16,158 |
2019-01-10 | $2.79 | $2.80 | $2.73 | $2.74 | $2.74 | 7,290 |
2019-01-09 | $2.66 | $2.73 | $2.66 | $2.71 | $2.71 | 27,194 |
2019-01-08 | $2.75 | $2.75 | $2.50 | $2.66 | $2.66 | 35,474 |
2019-01-07 | $2.66 | $2.75 | $2.50 | $2.65 | $2.65 | 27,300 |
2019-01-04 | $2.58 | $2.78 | $2.48 | $2.68 | $2.68 | 33,681 |
2019-01-03 | $2.60 | $2.65 | $2.46 | $2.50 | $2.50 | 45,758 |
2019-01-02 | $2.42 | $2.72 | $2.37 | $2.60 | $2.60 | 44,384 |
2018-12-31 | $2.48 | $2.65 | $2.42 | $2.44 | $2.44 | 75,008 |
2018-12-28 | $2.53 | $2.55 | $2.38 | $2.39 | $2.39 | 40,001 |
2018-12-27 | $2.60 | $2.76 | $2.49 | $2.53 | $2.53 | 153,213 |
2018-12-26 | $2.30 | $2.45 | $2.26 | $2.36 | $2.36 | 67,098 |
2018-12-24 | $2.43 | $2.45 | $2.35 | $2.37 | $2.37 | 16,145 |
2018-12-21 | $2.65 | $2.65 | $2.43 | $2.43 | $2.43 | 13,287 |
2018-12-20 | $2.94 | $2.95 | $2.43 | $2.68 | $2.68 | 193,408 |
2018-12-19 | $2.30 | $3.05 | $2.25 | $3.04 | $3.04 | 557,893 |
2018-12-18 | $2.23 | $2.26 | $2.11 | $2.14 | $2.14 | 64,661 |
2018-12-17 | $2.33 | $2.40 | $2.23 | $2.23 | $2.23 | 55,793 |
2018-12-14 | $2.35 | $2.38 | $2.31 | $2.32 | $2.32 | 26,690 |
2018-12-13 | $2.40 | $2.41 | $2.36 | $2.39 | $2.39 | 13,580 |
2018-12-12 | $2.53 | $2.53 | $2.44 | $2.47 | $2.47 | 14,178 |
2018-12-11 | $2.37 | $2.57 | $2.37 | $2.54 | $2.54 | 38,470 |
2018-12-10 | $2.45 | $2.45 | $2.35 | $2.35 | $2.35 | 16,788 |
2018-12-07 | $2.35 | $2.60 | $2.33 | $2.45 | $2.45 | 80,697 |
2018-12-06 | $2.30 | $2.38 | $2.24 | $2.25 | $2.25 | 13,862 |
2018-12-04 | $2.38 | $2.39 | $2.32 | $2.37 | $2.37 | 16,384 |
2018-12-03 | $2.36 | $2.42 | $2.33 | $2.39 | $2.39 | 36,664 |
2018-11-30 | $2.22 | $2.46 | $2.22 | $2.30 | $2.30 | 30,315 |
2018-11-29 | $2.48 | $2.48 | $2.20 | $2.27 | $2.27 | 17,974 |
2018-11-28 | $2.60 | $2.60 | $2.45 | $2.50 | $2.50 | 16,003 |
2018-11-27 | $2.25 | $2.60 | $2.24 | $2.60 | $2.60 | 60,818 |
2018-11-26 | $2.18 | $2.38 | $2.18 | $2.20 | $2.20 | 58,474 |
2018-11-23 | $2.02 | $2.22 | $2.01 | $2.18 | $2.18 | 51,629 |
2018-11-21 | $2.04 | $2.05 | $2.02 | $2.03 | $2.03 | 22,808 |
2018-11-20 | $2.06 | $2.11 | $2.03 | $2.04 | $2.04 | 50,584 |
2018-11-19 | $2.06 | $2.09 | $2.06 | $2.07 | $2.07 | 13,000 |
2018-11-16 | $2.08 | $2.12 | $2.07 | $2.07 | $2.07 | 29,868 |
2018-11-15 | $2.12 | $2.13 | $2.10 | $2.10 | $2.10 | 31,273 |
2018-11-14 | $2.00 | $2.22 | $2.00 | $2.11 | $2.11 | 36,486 |
2018-11-13 | $2.16 | $2.18 | $2.00 | $2.00 | $2.00 | 86,870 |
2018-11-12 | $2.18 | $2.31 | $2.17 | $2.17 | $2.17 | 17,042 |
2018-11-09 | $2.45 | $2.49 | $2.20 | $2.21 | $2.21 | 28,593 |
2018-11-08 | $2.48 | $2.48 | $2.16 | $2.41 | $2.41 | 84,843 |
2018-11-07 | $2.50 | $2.56 | $2.48 | $2.48 | $2.48 | 43,271 |
2018-11-06 | $2.45 | $2.52 | $2.45 | $2.49 | $2.49 | 17,398 |
2018-11-05 | $2.60 | $2.60 | $2.44 | $2.47 | $2.47 | 78,868 |
2018-11-02 | $2.64 | $2.64 | $2.56 | $2.60 | $2.60 | 23,683 |
2018-11-01 | $2.59 | $2.68 | $2.57 | $2.65 | $2.65 | 22,931 |
2018-10-31 | $2.56 | $2.63 | $2.56 | $2.57 | $2.57 | 37,688 |
2018-10-30 | $2.52 | $2.63 | $2.52 | $2.53 | $2.53 | 21,334 |
2018-10-29 | $2.75 | $3.05 | $2.50 | $2.53 | $2.53 | 126,816 |
2018-10-26 | $2.83 | $2.83 | $2.60 | $2.66 | $2.66 | 28,914 |
2018-10-25 | $3.00 | $3.02 | $2.89 | $2.93 | $2.93 | 12,326 |
2018-10-24 | $3.00 | $3.11 | $3.00 | $3.02 | $3.02 | 15,800 |
2018-10-23 | $3.05 | $3.13 | $3.01 | $3.01 | $3.01 | 24,344 |
2018-10-22 | $3.14 | $3.14 | $3.05 | $3.05 | $3.05 | 5,354 |
2018-10-19 | $3.34 | $3.34 | $3.11 | $3.16 | $3.16 | 33,390 |
2018-10-18 | $3.04 | $3.29 | $3.04 | $3.08 | $3.08 | 65,224 |
2018-10-17 | $3.01 | $3.04 | $3.00 | $3.04 | $3.04 | 8,405 |
2018-10-16 | $3.06 | $3.10 | $3.01 | $3.03 | $3.03 | 18,884 |
2018-10-15 | $3.25 | $3.25 | $3.01 | $3.02 | $3.02 | 29,081 |
2018-10-12 | $3.29 | $3.29 | $3.11 | $3.22 | $3.22 | 1,508 |
2018-10-11 | $3.27 | $3.32 | $3.27 | $3.31 | $3.31 | 2,081 |
2018-10-10 | $3.46 | $3.46 | $3.26 | $3.26 | $3.26 | 12,717 |
2018-10-09 | $3.44 | $3.51 | $3.44 | $3.51 | $3.51 | 1,627 |
2018-10-08 | $3.52 | $3.56 | $3.45 | $3.46 | $3.46 | 7,446 |
2018-10-05 | $3.50 | $3.57 | $3.50 | $3.51 | $3.51 | 12,096 |
2018-10-04 | $3.55 | $3.66 | $3.51 | $3.51 | $3.51 | 11,106 |
2018-10-03 | $3.53 | $3.58 | $3.53 | $3.56 | $3.56 | 4,811 |
2018-10-02 | $3.52 | $3.55 | $3.50 | $3.50 | $3.50 | 4,972 |
2018-10-01 | $3.58 | $3.58 | $3.51 | $3.51 | $3.51 | 1,728 |
2018-09-28 | $3.53 | $3.53 | $3.53 | $3.53 | $3.53 | 99 |
2018-09-27 | $3.65 | $3.65 | $3.52 | $3.53 | $3.53 | 7,605 |
2018-09-26 | $3.58 | $3.62 | $3.51 | $3.58 | $3.58 | 24,819 |
2018-09-25 | $3.70 | $3.70 | $3.59 | $3.59 | $3.59 | 11,526 |
2018-09-24 | $3.68 | $3.72 | $3.64 | $3.68 | $3.68 | 9,687 |
2018-09-21 | $3.72 | $3.77 | $3.64 | $3.65 | $3.65 | 6,793 |
2018-09-20 | $3.64 | $3.75 | $3.64 | $3.75 | $3.75 | 6,328 |
2018-09-19 | $3.60 | $3.72 | $3.60 | $3.65 | $3.65 | 12,553 |
2018-09-18 | $3.70 | $3.72 | $3.58 | $3.59 | $3.59 | 20,600 |
2018-09-17 | $3.73 | $3.73 | $3.69 | $3.70 | $3.70 | 1,628 |
2018-09-14 | $3.69 | $3.82 | $3.69 | $3.70 | $3.70 | 7,167 |
2018-09-13 | $3.75 | $3.79 | $3.75 | $3.78 | $3.78 | 13,777 |
2018-09-12 | $3.80 | $3.82 | $3.69 | $3.79 | $3.79 | 4,699 |
2018-09-11 | $3.94 | $3.98 | $3.80 | $3.80 | $3.80 | 5,746 |
2018-09-10 | $3.90 | $4.07 | $3.90 | $3.93 | $3.93 | 7,362 |
2018-09-07 | $3.96 | $3.96 | $3.90 | $3.91 | $3.91 | 2,323 |
2018-09-06 | $4.10 | $4.11 | $3.97 | $3.97 | $3.97 | 8,618 |
2018-09-05 | $4.24 | $4.24 | $4.05 | $4.15 | $4.15 | 7,186 |
2018-09-04 | $4.20 | $4.27 | $4.15 | $4.26 | $4.26 | 41,506 |
2018-08-31 | $4.17 | $4.25 | $4.15 | $4.23 | $4.23 | 42,134 |
2018-08-30 | $4.14 | $4.18 | $4.10 | $4.17 | $4.17 | 11,228 |
2018-08-29 | $4.15 | $4.19 | $4.05 | $4.17 | $4.17 | 29,326 |
2018-08-28 | $3.87 | $4.15 | $3.87 | $4.15 | $4.15 | 64,260 |
2018-08-27 | $4.04 | $4.04 | $3.84 | $3.98 | $3.98 | 6,197 |
2018-08-24 | $3.84 | $4.08 | $3.84 | $4.05 | $4.05 | 30,141 |
2018-08-23 | $3.90 | $4.08 | $3.82 | $4.07 | $4.07 | 26,815 |
2018-08-22 | $4.02 | $4.02 | $3.96 | $4.02 | $4.02 | 8,393 |
2018-08-21 | $3.95 | $4.10 | $3.92 | $4.02 | $4.02 | 54,439 |
2018-08-20 | $3.71 | $4.00 | $3.70 | $3.95 | $3.95 | 25,965 |
2018-08-17 | $3.86 | $3.86 | $3.69 | $3.75 | $3.75 | 14,886 |
2018-08-16 | $3.85 | $3.94 | $3.81 | $3.90 | $3.90 | 10,519 |
2018-08-15 | $3.79 | $3.84 | $3.77 | $3.82 | $3.82 | 35,175 |
2018-08-14 | $3.70 | $3.84 | $3.70 | $3.84 | $3.84 | 10,693 |
2018-08-13 | $3.80 | $3.88 | $3.64 | $3.80 | $3.80 | 36,404 |
2018-08-10 | $3.84 | $3.92 | $3.75 | $3.84 | $3.84 | 28,434 |
2018-08-09 | $4.00 | $4.23 | $3.85 | $3.90 | $3.90 | 80,814 |
2018-08-08 | $4.35 | $4.47 | $4.35 | $4.42 | $4.42 | 82,913 |
2018-08-07 | $4.37 | $4.42 | $4.27 | $4.40 | $4.40 | 129,456 |
2018-08-06 | $4.46 | $4.46 | $4.28 | $4.38 | $4.38 | 52,069 |
2018-08-03 | $4.34 | $4.45 | $4.34 | $4.45 | $4.45 | 35,071 |
2018-08-02 | $4.15 | $4.34 | $4.15 | $4.31 | $4.31 | 58,120 |
2018-08-01 | $4.15 | $4.17 | $4.06 | $4.15 | $4.15 | 44,996 |
2018-07-31 | $4.19 | $4.23 | $4.10 | $4.11 | $4.11 | 22,732 |
2018-07-30 | $4.12 | $4.19 | $4.10 | $4.11 | $4.11 | 24,908 |
2018-07-27 | $4.11 | $4.12 | $4.10 | $4.11 | $4.11 | 5,909 |
2018-07-26 | $4.00 | $4.10 | $4.00 | $4.10 | $4.10 | 41,278 |
2018-07-25 | $4.04 | $4.04 | $4.00 | $4.00 | $4.00 | 12,625 |
2018-07-24 | $4.09 | $4.09 | $4.04 | $4.04 | $4.04 | 27,774 |
2018-07-23 | $4.10 | $4.10 | $4.03 | $4.04 | $4.04 | 15,546 |
2018-07-20 | $4.09 | $4.12 | $4.04 | $4.05 | $4.05 | 26,262 |
2018-07-19 | $4.15 | $4.18 | $4.06 | $4.11 | $4.11 | 32,432 |
2018-07-18 | $4.10 | $4.10 | $4.02 | $4.05 | $4.05 | 14,266 |
2018-07-17 | $4.10 | $4.15 | $4.01 | $4.08 | $4.08 | 23,246 |
2018-07-16 | $4.04 | $4.23 | $4.02 | $4.07 | $4.07 | 107,673 |
2018-07-13 | $4.08 | $4.19 | $4.04 | $4.06 | $4.06 | 12,798 |
2018-07-12 | $4.10 | $4.11 | $4.04 | $4.11 | $4.11 | 9,970 |
2018-07-11 | $4.09 | $4.09 | $4.01 | $4.08 | $4.08 | 9,538 |
2018-07-10 | $4.04 | $4.11 | $4.04 | $4.05 | $4.05 | 16,360 |
2018-07-09 | $4.16 | $4.16 | $4.03 | $4.03 | $4.03 | 6,783 |
2018-07-06 | $4.19 | $4.38 | $4.06 | $4.11 | $4.11 | 31,922 |
2018-07-05 | $4.11 | $4.21 | $4.05 | $4.21 | $4.21 | 19,249 |
2018-07-03 | $4.29 | $4.29 | $4.07 | $4.07 | $4.07 | 9,658 |
2018-07-02 | $4.31 | $4.31 | $4.15 | $4.15 | $4.15 | 7,220 |
2018-06-29 | $4.13 | $4.44 | $4.09 | $4.32 | $4.32 | 19,311 |
2018-06-28 | $4.11 | $4.14 | $4.10 | $4.10 | $4.10 | 26,100 |
2018-06-27 | $4.26 | $4.26 | $4.10 | $4.11 | $4.11 | 23,874 |
2018-06-26 | $4.23 | $4.30 | $4.15 | $4.28 | $4.28 | 28,913 |
2018-06-25 | $4.22 | $4.37 | $4.21 | $4.28 | $4.28 | 35,351 |
2018-06-22 | $4.31 | $4.31 | $4.23 | $4.23 | $4.23 | 7,333 |
2018-06-21 | $4.28 | $4.35 | $4.25 | $4.30 | $4.30 | 4,888 |
2018-06-20 | $4.35 | $4.42 | $4.34 | $4.40 | $4.40 | 5,025 |
2018-06-19 | $4.34 | $4.40 | $4.31 | $4.37 | $4.37 | 3,617 |
2018-06-18 | $4.32 | $4.44 | $4.32 | $4.42 | $4.42 | 10,254 |
2018-06-15 | $4.33 | $4.40 | $4.33 | $4.36 | $4.36 | 13,651 |
2018-06-14 | $4.28 | $4.39 | $4.28 | $4.36 | $4.36 | 14,679 |
2018-06-13 | $4.26 | $4.33 | $4.26 | $4.28 | $4.28 | 7,280 |
2018-06-12 | $4.27 | $4.35 | $4.25 | $4.27 | $4.27 | 27,303 |
2018-06-11 | $4.23 | $4.30 | $4.23 | $4.26 | $4.26 | 22,317 |
2018-06-08 | $4.35 | $4.35 | $4.24 | $4.28 | $4.28 | 13,641 |
2018-06-07 | $4.25 | $4.42 | $4.25 | $4.38 | $4.38 | 17,523 |
2018-06-06 | $4.50 | $4.57 | $4.30 | $4.30 | $4.30 | 58,867 |
2018-06-05 | $4.56 | $4.56 | $4.50 | $4.52 | $4.52 | 2,570 |
2018-06-04 | $4.52 | $4.59 | $4.52 | $4.55 | $4.55 | 6,089 |
2018-06-01 | $4.52 | $4.58 | $4.52 | $4.55 | $4.55 | 6,929 |
2018-05-31 | $4.52 | $4.60 | $4.52 | $4.55 | $4.55 | 7,053 |
2018-05-30 | $4.57 | $4.60 | $4.50 | $4.58 | $4.58 | 18,855 |
2018-05-29 | $4.59 | $4.61 | $4.52 | $4.53 | $4.53 | 7,300 |
2018-05-25 | $4.54 | $4.60 | $4.51 | $4.54 | $4.54 | 7,200 |
2018-05-24 | $4.47 | $4.70 | $4.47 | $4.55 | $4.55 | 35,852 |
2018-05-23 | $4.72 | $4.74 | $4.64 | $4.73 | $4.73 | 8,684 |
2018-05-22 | $4.66 | $4.69 | $4.53 | $4.59 | $4.59 | 12,721 |
2018-05-21 | $4.64 | $4.75 | $4.54 | $4.66 | $4.66 | 12,463 |
2018-05-18 | $4.50 | $4.70 | $4.50 | $4.67 | $4.67 | 49,220 |
2018-05-17 | $4.42 | $4.56 | $4.39 | $4.42 | $4.42 | 34,371 |
2018-05-16 | $4.28 | $4.46 | $4.26 | $4.39 | $4.39 | 30,968 |
2018-05-15 | $4.27 | $4.32 | $4.25 | $4.25 | $4.25 | 6,090 |
2018-05-14 | $4.23 | $4.34 | $4.23 | $4.25 | $4.25 | 12,050 |
2018-05-11 | $4.36 | $4.43 | $4.17 | $4.23 | $4.23 | 14,427 |
2018-05-10 | $4.11 | $4.38 | $4.11 | $4.34 | $4.34 | 35,712 |
2018-05-09 | $4.22 | $4.22 | $4.10 | $4.11 | $4.11 | 15,618 |
2018-05-08 | $4.29 | $4.29 | $4.20 | $4.20 | $4.20 | 11,810 |
2018-05-07 | $4.28 | $4.30 | $4.25 | $4.25 | $4.25 | 9,172 |
2018-05-04 | $4.26 | $4.32 | $4.26 | $4.30 | $4.30 | 2,152 |
2018-05-03 | $4.26 | $4.28 | $4.25 | $4.27 | $4.27 | 4,464 |
2018-05-02 | $4.28 | $4.29 | $4.23 | $4.27 | $4.27 | 8,364 |
2018-05-01 | $4.25 | $4.25 | $4.22 | $4.25 | $4.25 | 4,214 |
2018-04-30 | $4.30 | $4.47 | $4.19 | $4.27 | $4.27 | 18,088 |
2018-04-27 | $4.30 | $4.50 | $4.27 | $4.30 | $4.30 | 41,514 |
2018-04-26 | $4.31 | $4.32 | $4.28 | $4.29 | $4.29 | 3,086 |
2018-04-25 | $4.36 | $4.43 | $4.28 | $4.28 | $4.28 | 7,200 |
2018-04-24 | $4.44 | $4.44 | $4.31 | $4.31 | $4.31 | 8,436 |
2018-04-23 | $4.38 | $4.48 | $4.37 | $4.39 | $4.39 | 9,495 |
2018-04-20 | $4.49 | $4.49 | $4.36 | $4.36 | $4.36 | 7,571 |
2018-04-19 | $4.38 | $4.52 | $4.30 | $4.46 | $4.46 | 22,258 |
2018-04-18 | $4.44 | $4.52 | $4.35 | $4.39 | $4.39 | 17,356 |
2018-04-17 | $4.36 | $4.55 | $4.36 | $4.50 | $4.50 | 32,904 |
2018-04-16 | $4.04 | $4.42 | $4.04 | $4.40 | $4.40 | 42,157 |
2018-04-13 | $4.17 | $4.33 | $4.04 | $4.04 | $4.04 | 48,422 |
2018-04-12 | $4.23 | $4.26 | $4.11 | $4.17 | $4.17 | 16,410 |
2018-04-11 | $4.15 | $4.27 | $4.09 | $4.27 | $4.27 | 16,688 |
2018-04-10 | $4.30 | $4.35 | $4.15 | $4.15 | $4.15 | 23,213 |
2018-04-09 | $4.35 | $4.35 | $4.29 | $4.29 | $4.29 | 19,338 |
2018-04-06 | $4.29 | $4.37 | $4.29 | $4.35 | $4.35 | 4,127 |
2018-04-05 | $4.29 | $4.33 | $4.26 | $4.26 | $4.26 | 19,737 |
2018-04-04 | $4.27 | $4.34 | $4.27 | $4.32 | $4.32 | 6,290 |
2018-04-03 | $4.27 | $4.31 | $4.27 | $4.30 | $4.30 | 6,215 |
2018-04-02 | $4.46 | $4.46 | $4.28 | $4.31 | $4.31 | 33,568 |
2018-03-29 | $4.60 | $4.70 | $4.30 | $4.69 | $4.69 | 101,918 |
2018-03-28 | $4.63 | $4.70 | $4.60 | $4.69 | $4.69 | 15,605 |
2018-03-27 | $4.69 | $4.70 | $4.65 | $4.69 | $4.69 | 8,025 |
2018-03-26 | $4.64 | $4.74 | $4.61 | $4.66 | $4.66 | 17,313 |
2018-03-23 | $4.55 | $4.75 | $4.55 | $4.64 | $4.64 | 22,688 |
2018-03-22 | $4.72 | $4.75 | $4.67 | $4.74 | $4.74 | 12,481 |
2018-03-21 | $4.71 | $4.84 | $4.69 | $4.72 | $4.72 | 16,518 |
2018-03-20 | $4.71 | $4.77 | $4.70 | $4.72 | $4.72 | 8,349 |
2018-03-19 | $4.62 | $4.76 | $4.61 | $4.67 | $4.67 | 10,181 |
2018-03-16 | $4.66 | $4.79 | $4.55 | $4.61 | $4.61 | 99,138 |
2018-03-15 | $4.70 | $4.81 | $4.62 | $4.66 | $4.66 | 28,441 |
2018-03-14 | $4.71 | $4.75 | $4.61 | $4.70 | $4.70 | 17,420 |
2018-03-13 | $4.79 | $4.79 | $4.66 | $4.72 | $4.72 | 32,094 |
2018-03-12 | $4.69 | $4.75 | $4.61 | $4.69 | $4.69 | 37,547 |
2018-03-09 | $4.66 | $4.86 | $4.66 | $4.77 | $4.77 | 19,476 |
2018-03-08 | $4.74 | $4.77 | $4.60 | $4.77 | $4.77 | 13,558 |
2018-03-07 | $4.48 | $4.73 | $4.48 | $4.69 | $4.69 | 9,486 |
2018-03-06 | $4.65 | $4.74 | $4.52 | $4.71 | $4.71 | 13,012 |
2018-03-05 | $4.65 | $4.69 | $4.47 | $4.62 | $4.62 | 14,182 |
2018-03-02 | $4.48 | $4.65 | $4.42 | $4.65 | $4.65 | 22,594 |
2018-03-01 | $4.44 | $4.58 | $4.40 | $4.52 | $4.52 | 31,735 |
2018-02-28 | $4.42 | $4.46 | $4.40 | $4.45 | $4.45 | 24,643 |
2018-02-27 | $4.46 | $4.50 | $4.40 | $4.42 | $4.42 | 10,587 |
2018-02-26 | $4.51 | $4.51 | $4.42 | $4.48 | $4.48 | 8,899 |
2018-02-23 | $4.48 | $4.52 | $4.41 | $4.47 | $4.47 | 22,590 |
2018-02-22 | $4.50 | $4.50 | $4.40 | $4.40 | $4.40 | 23,971 |
2018-02-21 | $4.37 | $4.56 | $4.37 | $4.44 | $4.44 | 11,881 |
2018-02-20 | $4.39 | $4.54 | $4.34 | $4.42 | $4.42 | 18,677 |
2018-02-16 | $4.45 | $4.52 | $4.37 | $4.40 | $4.40 | 53,430 |
2018-02-15 | $4.39 | $4.68 | $4.39 | $4.43 | $4.43 | 48,142 |
2018-02-14 | $4.39 | $4.42 | $4.35 | $4.37 | $4.37 | 22,521 |
2018-02-13 | $4.47 | $4.47 | $4.34 | $4.37 | $4.37 | 27,623 |
2018-02-12 | $4.41 | $4.57 | $4.41 | $4.56 | $4.56 | 10,947 |
2018-02-09 | $4.58 | $4.58 | $4.31 | $4.39 | $4.39 | 27,745 |
2018-02-08 | $4.63 | $4.63 | $4.45 | $4.55 | $4.55 | 13,892 |
2018-02-07 | $4.54 | $4.67 | $4.54 | $4.59 | $4.59 | 21,131 |
2018-02-06 | $4.46 | $4.65 | $4.40 | $4.55 | $4.55 | 50,504 |
2018-02-05 | $4.56 | $4.59 | $4.40 | $4.45 | $4.45 | 42,691 |
2018-02-02 | $4.65 | $4.65 | $4.55 | $4.61 | $4.61 | 45,042 |
2018-02-01 | $4.59 | $4.68 | $4.59 | $4.65 | $4.65 | 10,171 |
2018-01-31 | $4.62 | $4.68 | $4.59 | $4.68 | $4.68 | 18,292 |
2018-01-30 | $4.65 | $4.65 | $4.61 | $4.61 | $4.61 | 26,455 |
2018-01-29 | $4.68 | $4.72 | $4.63 | $4.66 | $4.66 | 23,831 |
2018-01-26 | $4.63 | $4.73 | $4.63 | $4.67 | $4.67 | 27,025 |
2018-01-25 | $4.77 | $4.77 | $4.65 | $4.65 | $4.65 | 72,223 |
2018-01-24 | $4.78 | $4.82 | $4.71 | $4.71 | $4.71 | 11,574 |
2018-01-23 | $4.76 | $4.80 | $4.75 | $4.77 | $4.77 | 21,371 |
2018-01-22 | $4.85 | $4.85 | $4.73 | $4.76 | $4.76 | 28,082 |
2018-01-19 | $4.79 | $4.86 | $4.71 | $4.86 | $4.86 | 22,558 |
2018-01-18 | $4.74 | $4.87 | $4.71 | $4.73 | $4.73 | 67,946 |
2018-01-17 | $4.90 | $4.97 | $4.78 | $4.78 | $4.78 | 57,593 |
2018-01-16 | $4.93 | $5.19 | $4.91 | $4.91 | $4.91 | 47,625 |
2018-01-12 | $4.88 | $5.04 | $4.88 | $4.93 | $4.93 | 16,167 |
2018-01-11 | $4.88 | $4.94 | $4.85 | $4.86 | $4.86 | 46,482 |
2018-01-10 | $5.04 | $5.04 | $4.84 | $4.84 | $4.84 | 48,709 |
2018-01-09 | $5.06 | $5.18 | $5.00 | $5.05 | $5.05 | 18,282 |
2018-01-08 | $5.17 | $5.23 | $5.08 | $5.09 | $5.09 | 102,734 |
2018-01-05 | $4.84 | $5.20 | $4.80 | $5.17 | $5.17 | 177,476 |
2018-01-04 | $4.84 | $4.90 | $4.79 | $4.82 | $4.82 | 56,170 |
2018-01-03 | $4.89 | $4.95 | $4.80 | $4.80 | $4.80 | 35,833 |
2018-01-02 | $4.75 | $5.09 | $4.71 | $4.85 | $4.85 | 63,039 |
2017-12-29 | $4.72 | $4.84 | $4.70 | $4.80 | $4.80 | 54,562 |
2017-12-28 | $4.82 | $4.85 | $4.73 | $4.76 | $4.76 | 65,628 |
2017-12-27 | $4.85 | $4.86 | $4.81 | $4.84 | $4.84 | 31,961 |
2017-12-26 | $4.88 | $4.88 | $4.85 | $4.86 | $4.86 | 21,157 |
2017-12-22 | $4.92 | $4.92 | $4.89 | $4.89 | $4.89 | 6,300 |
2017-12-21 | $4.87 | $4.94 | $4.85 | $4.89 | $4.89 | 21,272 |
2017-12-20 | $4.86 | $4.95 | $4.86 | $4.87 | $4.87 | 28,997 |
2017-12-19 | $4.89 | $4.94 | $4.85 | $4.86 | $4.86 | 30,059 |
2017-12-18 | $4.73 | $5.02 | $4.73 | $4.92 | $4.92 | 25,921 |
2017-12-15 | $4.92 | $5.18 | $4.88 | $4.88 | $4.88 | 115,643 |
2017-12-14 | $4.93 | $4.96 | $4.90 | $4.93 | $4.93 | 50,717 |
2017-12-13 | $4.94 | $4.99 | $4.92 | $4.96 | $4.96 | 18,981 |
2017-12-12 | $4.95 | $4.95 | $4.92 | $4.92 | $4.92 | 45,192 |
2017-12-11 | $4.90 | $4.98 | $4.90 | $4.95 | $4.95 | 32,662 |
2017-12-08 | $4.92 | $4.94 | $4.90 | $4.91 | $4.91 | 15,585 |
2017-12-07 | $4.90 | $4.96 | $4.90 | $4.92 | $4.92 | 49,707 |
2017-12-06 | $4.95 | $4.97 | $4.90 | $4.91 | $4.91 | 46,842 |
2017-12-05 | $5.00 | $5.01 | $4.95 | $4.95 | $4.95 | 17,409 |
2017-12-04 | $5.09 | $5.11 | $4.95 | $4.97 | $4.97 | 22,090 |
2017-12-01 | $5.01 | $5.09 | $4.95 | $5.09 | $5.09 | 47,109 |
2017-11-30 | $5.00 | $5.02 | $5.00 | $5.02 | $5.02 | 18,189 |
2017-11-29 | $5.00 | $5.04 | $5.00 | $5.00 | $5.00 | 18,588 |
2017-11-28 | $5.00 | $5.06 | $5.00 | $5.01 | $5.01 | 14,085 |
2017-11-27 | $5.05 | $5.06 | $5.00 | $5.00 | $5.00 | 30,401 |
2017-11-24 | $5.08 | $5.11 | $5.06 | $5.07 | $5.07 | 19,686 |
2017-11-22 | $5.10 | $5.21 | $5.08 | $5.09 | $5.09 | 31,911 |
2017-11-21 | $5.15 | $5.15 | $5.09 | $5.12 | $5.12 | 41,131 |
2017-11-20 | $5.08 | $5.14 | $5.08 | $5.12 | $5.12 | 26,610 |
2017-11-17 | $5.10 | $5.12 | $5.08 | $5.09 | $5.09 | 15,805 |
2017-11-16 | $5.10 | $5.11 | $5.08 | $5.08 | $5.08 | 28,414 |
2017-11-15 | $5.05 | $5.11 | $5.05 | $5.10 | $5.10 | 16,046 |
2017-11-14 | $5.11 | $5.12 | $5.09 | $5.12 | $5.12 | 18,028 |
2017-11-13 | $5.13 | $5.20 | $5.09 | $5.11 | $5.11 | 30,704 |
2017-11-10 | $5.11 | $5.15 | $5.08 | $5.12 | $5.12 | 16,438 |
2017-11-09 | $5.11 | $5.17 | $5.08 | $5.11 | $5.11 | 55,597 |
2017-11-08 | $5.25 | $5.25 | $5.00 | $5.11 | $5.11 | 45,988 |
2017-11-07 | $5.15 | $5.23 | $5.15 | $5.23 | $5.23 | 22,275 |
2017-11-06 | $5.16 | $5.20 | $5.15 | $5.16 | $5.16 | 30,136 |
2017-11-03 | $5.09 | $5.18 | $5.09 | $5.15 | $5.15 | 32,262 |
2017-11-02 | $5.09 | $5.10 | $5.07 | $5.10 | $5.10 | 37,211 |
2017-11-01 | $5.05 | $5.10 | $5.05 | $5.07 | $5.07 | 22,477 |
2017-10-31 | $5.04 | $5.07 | $5.04 | $5.05 | $5.05 | 14,393 |
2017-10-30 | $5.03 | $5.07 | $5.03 | $5.06 | $5.06 | 26,419 |
2017-10-27 | $5.15 | $5.15 | $5.01 | $5.06 | $5.06 | 28,797 |
2017-10-26 | $5.08 | $5.19 | $5.06 | $5.17 | $5.17 | 16,986 |
2017-10-25 | $5.02 | $5.15 | $5.01 | $5.06 | $5.06 | 17,253 |
2017-10-24 | $5.13 | $5.15 | $5.03 | $5.05 | $5.05 | 34,721 |
2017-10-23 | $5.16 | $5.21 | $5.08 | $5.09 | $5.09 | 63,908 |
2017-10-20 | $5.09 | $5.19 | $5.09 | $5.17 | $5.17 | 18,973 |
2017-10-19 | $5.14 | $5.14 | $5.07 | $5.09 | $5.09 | 30,393 |
2017-10-18 | $5.15 | $5.19 | $5.14 | $5.16 | $5.16 | 12,203 |
2017-10-17 | $5.17 | $5.20 | $5.11 | $5.13 | $5.13 | 25,162 |
2017-10-16 | $5.24 | $5.25 | $5.17 | $5.19 | $5.19 | 52,052 |
2017-10-13 | $5.30 | $5.38 | $5.23 | $5.27 | $5.27 | 56,192 |
2017-10-12 | $5.25 | $5.28 | $5.22 | $5.23 | $5.23 | 30,471 |
2017-10-11 | $5.32 | $5.35 | $5.28 | $5.29 | $5.29 | 32,265 |
2017-10-10 | $5.38 | $5.38 | $5.28 | $5.35 | $5.35 | 34,807 |
2017-10-09 | $5.30 | $5.35 | $5.26 | $5.27 | $5.27 | 42,313 |
2017-10-06 | $5.23 | $5.47 | $5.23 | $5.30 | $5.30 | 123,207 |
2017-10-05 | $5.18 | $5.37 | $5.15 | $5.24 | $5.24 | 46,964 |
2017-10-04 | $5.24 | $5.26 | $5.20 | $5.20 | $5.20 | 27,380 |
2017-10-03 | $5.20 | $5.27 | $5.20 | $5.21 | $5.21 | 32,548 |
2017-10-02 | $5.10 | $5.26 | $5.10 | $5.12 | $5.12 | 56,357 |
2017-09-29 | $5.29 | $5.29 | $5.20 | $5.20 | $5.20 | 28,102 |
2017-09-28 | $5.28 | $5.38 | $5.20 | $5.38 | $5.38 | 26,264 |
2017-09-27 | $5.30 | $5.36 | $5.26 | $5.30 | $5.30 | 22,451 |
2017-09-26 | $5.35 | $5.38 | $5.26 | $5.27 | $5.27 | 30,847 |
2017-09-25 | $5.25 | $5.40 | $5.22 | $5.31 | $5.31 | 42,866 |
2017-09-22 | $5.25 | $5.30 | $5.20 | $5.22 | $5.22 | 37,585 |
2017-09-21 | $5.30 | $5.32 | $5.20 | $5.27 | $5.27 | 43,227 |
2017-09-20 | $5.48 | $5.51 | $5.29 | $5.30 | $5.30 | 36,957 |
2017-09-19 | $5.38 | $5.50 | $5.34 | $5.48 | $5.48 | 68,505 |
2017-09-18 | $5.22 | $5.40 | $5.22 | $5.29 | $5.29 | 134,119 |
2017-09-15 | $5.45 | $5.45 | $5.20 | $5.24 | $5.24 | 129,423 |
2017-09-14 | $5.47 | $5.55 | $5.35 | $5.48 | $5.48 | 51,289 |
2017-09-13 | $5.72 | $5.76 | $5.57 | $5.57 | $5.57 | 46,743 |
2017-09-12 | $5.90 | $5.90 | $5.64 | $5.75 | $5.75 | 97,995 |
2017-09-11 | $5.65 | $5.88 | $5.59 | $5.85 | $5.85 | 150,259 |
2017-09-08 | $5.58 | $5.59 | $5.55 | $5.59 | $5.59 | 45,009 |
2017-09-07 | $5.50 | $5.58 | $5.48 | $5.55 | $5.55 | 80,092 |
2017-09-06 | $5.50 | $5.51 | $5.45 | $5.50 | $5.50 | 46,961 |
2017-09-05 | $5.45 | $5.50 | $5.37 | $5.49 | $5.49 | 106,884 |
2017-09-01 | $5.50 | $5.50 | $5.23 | $5.35 | $5.35 | 70,325 |
2017-08-31 | $5.48 | $5.49 | $5.34 | $5.39 | $5.39 | 33,767 |
2017-08-30 | $5.39 | $5.50 | $5.39 | $5.49 | $5.49 | 44,487 |
2017-08-29 | $5.40 | $5.41 | $5.33 | $5.37 | $5.37 | 17,272 |
2017-08-28 | $5.30 | $5.45 | $5.25 | $5.36 | $5.36 | 138,546 |
2017-08-25 | $5.23 | $5.26 | $5.15 | $5.25 | $5.25 | 24,054 |
2017-08-24 | $5.23 | $5.35 | $5.07 | $5.13 | $5.13 | 65,184 |
2017-08-23 | $5.34 | $5.42 | $5.20 | $5.23 | $5.23 | 76,270 |
2017-08-22 | $5.26 | $5.38 | $5.26 | $5.33 | $5.33 | 36,262 |
2017-08-21 | $5.40 | $5.41 | $5.18 | $5.29 | $5.29 | 94,500 |
2017-08-18 | $5.20 | $5.35 | $5.06 | $5.23 | $5.23 | 67,352 |
2017-08-17 | $5.25 | $5.30 | $5.15 | $5.15 | $5.15 | 56,629 |
2017-08-16 | $5.13 | $5.30 | $5.11 | $5.19 | $5.19 | 87,743 |
2017-08-15 | $5.06 | $5.22 | $5.04 | $5.04 | $5.04 | 95,520 |
2017-08-14 | $4.80 | $5.06 | $4.80 | $5.00 | $5.00 | 43,046 |
2017-08-11 | $4.88 | $4.89 | $4.82 | $4.83 | $4.83 | 18,039 |
2017-08-10 | $5.00 | $5.04 | $4.83 | $4.89 | $4.89 | 78,597 |
2017-08-09 | $4.77 | $4.79 | $4.64 | $4.76 | $4.76 | 35,277 |
2017-08-08 | $4.72 | $4.76 | $4.70 | $4.71 | $4.71 | 9,866 |
2017-08-07 | $4.77 | $4.80 | $4.72 | $4.76 | $4.76 | 18,077 |
2017-08-04 | $4.72 | $4.76 | $4.70 | $4.72 | $4.72 | 15,453 |
2017-08-03 | $4.77 | $4.79 | $4.72 | $4.77 | $4.77 | 33,422 |
2017-08-02 | $4.77 | $4.80 | $4.77 | $4.79 | $4.79 | 8,068 |
2017-08-01 | $4.81 | $4.81 | $4.77 | $4.81 | $4.81 | 8,943 |
2017-07-31 | $4.84 | $4.84 | $4.77 | $4.83 | $4.83 | 9,955 |
2017-07-28 | $4.80 | $4.85 | $4.77 | $4.84 | $4.84 | 16,507 |
2017-07-27 | $4.78 | $4.80 | $4.75 | $4.78 | $4.78 | 13,966 |
2017-07-26 | $4.78 | $4.83 | $4.78 | $4.81 | $4.81 | 7,110 |
2017-07-25 | $4.83 | $4.88 | $4.79 | $4.79 | $4.79 | 4,405 |
2017-07-24 | $4.77 | $4.87 | $4.76 | $4.81 | $4.81 | 24,669 |
2017-07-21 | $4.83 | $4.85 | $4.81 | $4.83 | $4.83 | 15,946 |
2017-07-20 | $4.89 | $4.90 | $4.82 | $4.83 | $4.83 | 4,615 |
2017-07-19 | $4.81 | $4.92 | $4.81 | $4.88 | $4.88 | 10,361 |
2017-07-18 | $4.86 | $4.87 | $4.80 | $4.85 | $4.85 | 9,356 |
2017-07-17 | $4.87 | $4.87 | $4.85 | $4.87 | $4.87 | 7,301 |
2017-07-14 | $4.86 | $4.88 | $4.82 | $4.85 | $4.85 | 13,279 |
2017-07-13 | $4.88 | $4.92 | $4.82 | $4.87 | $4.87 | 13,642 |
2017-07-12 | $4.94 | $4.94 | $4.84 | $4.84 | $4.84 | 2,787 |
2017-07-11 | $4.80 | $4.91 | $4.80 | $4.83 | $4.83 | 14,370 |
2017-07-10 | $4.85 | $4.85 | $4.81 | $4.81 | $4.81 | 6,602 |
2017-07-07 | $4.84 | $4.86 | $4.77 | $4.84 | $4.84 | 8,748 |
2017-07-06 | $4.92 | $4.92 | $4.77 | $4.81 | $4.81 | 29,835 |
2017-07-05 | $4.86 | $4.89 | $4.85 | $4.89 | $4.89 | 10,346 |
2017-07-03 | $4.85 | $4.85 | $4.84 | $4.85 | $4.85 | 2,134 |
2017-06-30 | $4.81 | $4.85 | $4.81 | $4.84 | $4.84 | 15,679 |
2017-06-29 | $4.78 | $4.81 | $4.75 | $4.81 | $4.81 | 33,230 |
2017-06-28 | $4.83 | $4.85 | $4.75 | $4.78 | $4.78 | 19,480 |
2017-06-27 | $4.79 | $4.88 | $4.79 | $4.83 | $4.83 | 17,057 |
2017-06-26 | $4.80 | $4.80 | $4.76 | $4.78 | $4.78 | 8,132 |
2017-06-23 | $4.82 | $4.83 | $4.79 | $4.81 | $4.81 | 12,953 |
2017-06-22 | $4.74 | $4.83 | $4.73 | $4.82 | $4.82 | 8,438 |
2017-06-21 | $4.85 | $4.85 | $4.73 | $4.76 | $4.76 | 36,632 |
2017-06-20 | $4.81 | $4.90 | $4.80 | $4.82 | $4.82 | 25,535 |
2017-06-19 | $4.81 | $4.89 | $4.72 | $4.83 | $4.83 | 47,234 |
2017-06-16 | $4.80 | $4.84 | $4.71 | $4.81 | $4.81 | 114,105 |
2017-06-15 | $4.82 | $4.84 | $4.80 | $4.82 | $4.82 | 23,560 |
2017-06-14 | $4.85 | $4.95 | $4.85 | $4.86 | $4.86 | 32,098 |
2017-06-13 | $4.88 | $4.96 | $4.82 | $4.82 | $4.82 | 37,501 |
2017-06-12 | $4.95 | $4.96 | $4.82 | $4.88 | $4.88 | 46,767 |
2017-06-09 | $4.96 | $5.05 | $4.91 | $4.96 | $4.96 | 14,901 |
2017-06-08 | $4.96 | $4.98 | $4.96 | $4.98 | $4.98 | 21,739 |
2017-06-07 | $4.97 | $5.01 | $4.95 | $4.96 | $4.96 | 8,973 |
2017-06-06 | $5.02 | $5.05 | $4.95 | $4.99 | $4.99 | 41,145 |
2017-06-05 | $5.04 | $5.05 | $5.01 | $5.02 | $5.02 | 13,382 |
2017-06-02 | $5.01 | $5.10 | $5.01 | $5.07 | $5.07 | 18,182 |
2017-06-01 | $5.06 | $5.12 | $5.06 | $5.07 | $5.07 | 9,417 |
2017-05-31 | $5.10 | $5.15 | $5.03 | $5.11 | $5.11 | 31,164 |
2017-05-30 | $5.05 | $5.23 | $5.05 | $5.10 | $5.10 | 82,657 |
2017-05-26 | $5.07 | $5.13 | $5.02 | $5.07 | $5.07 | 14,906 |
2017-05-25 | $5.04 | $5.08 | $5.00 | $5.01 | $5.01 | 14,680 |
2017-05-24 | $5.05 | $5.05 | $5.01 | $5.05 | $5.05 | 21,855 |
2017-05-23 | $5.06 | $5.06 | $5.00 | $5.02 | $5.02 | 36,388 |
2017-05-22 | $5.10 | $5.12 | $5.05 | $5.06 | $5.06 | 37,879 |
2017-05-19 | $4.98 | $5.12 | $4.98 | $5.05 | $5.05 | 53,186 |
2017-05-18 | $4.99 | $5.03 | $4.91 | $4.95 | $4.95 | 8,040 |
2017-05-17 | $5.04 | $5.04 | $4.93 | $4.97 | $4.97 | 30,340 |
2017-05-16 | $5.10 | $5.10 | $4.93 | $5.06 | $5.06 | 41,449 |
2017-05-15 | $4.80 | $5.14 | $4.80 | $5.10 | $5.10 | 179,998 |
2017-05-12 | $4.36 | $4.50 | $4.30 | $4.45 | $4.45 | 69,000 |
2017-05-11 | $4.36 | $4.53 | $4.35 | $4.41 | $4.41 | 54,700 |
2017-05-10 | $4.46 | $4.59 | $4.40 | $4.53 | $4.53 | 57,300 |
2017-05-09 | $4.62 | $4.62 | $4.40 | $4.46 | $4.46 | 91,700 |
2017-05-08 | $4.62 | $4.64 | $4.54 | $4.58 | $4.58 | 8,500 |
2017-05-05 | $4.51 | $4.67 | $4.50 | $4.57 | $4.57 | 3,100 |
2017-05-04 | $4.54 | $4.67 | $4.43 | $4.49 | $4.49 | 24,600 |
2017-05-03 | $4.65 | $4.70 | $4.40 | $4.50 | $4.50 | 64,200 |
2017-05-02 | $4.75 | $4.78 | $4.69 | $4.70 | $4.70 | 23,500 |
2017-05-01 | $4.80 | $4.88 | $4.72 | $4.83 | $4.83 | 14,800 |
2017-04-28 | $4.90 | $4.90 | $4.71 | $4.77 | $4.77 | 62,300 |
2017-04-27 | $4.81 | $4.87 | $4.81 | $4.86 | $4.86 | 10,200 |
2017-04-26 | $4.79 | $4.90 | $4.79 | $4.84 | $4.84 | 13,700 |
2017-04-25 | $4.87 | $4.89 | $4.81 | $4.84 | $4.84 | 15,300 |
2017-04-24 | $4.74 | $4.85 | $4.74 | $4.83 | $4.83 | 25,300 |
2017-04-21 | $4.81 | $4.94 | $4.67 | $4.74 | $4.74 | 62,100 |
2017-04-20 | $4.71 | $4.94 | $4.68 | $4.93 | $4.93 | 64,900 |
2017-04-19 | $4.67 | $4.77 | $4.64 | $4.67 | $4.67 | 29,500 |
2017-04-18 | $4.66 | $4.75 | $4.65 | $4.69 | $4.69 | 27,700 |
2017-04-17 | $4.85 | $4.85 | $4.60 | $4.74 | $4.74 | 70,800 |
2017-04-13 | $4.92 | $4.99 | $4.85 | $4.87 | $4.87 | 48,300 |
2017-04-12 | $4.85 | $4.94 | $4.80 | $4.88 | $4.88 | 15,900 |
2017-04-11 | $4.84 | $5.05 | $4.83 | $4.93 | $4.93 | 38,600 |
2017-04-10 | $4.90 | $5.02 | $4.77 | $4.88 | $4.88 | 30,600 |
2017-04-07 | $5.01 | $5.12 | $4.91 | $4.92 | $4.92 | 23,500 |
2017-04-06 | $4.98 | $5.00 | $4.77 | $4.99 | $4.99 | 35,200 |
2017-04-05 | $5.15 | $5.19 | $4.99 | $4.99 | $4.99 | 39,900 |
2017-04-04 | $5.13 | $5.17 | $4.95 | $5.12 | $5.12 | 71,600 |
2017-04-03 | $5.10 | $5.25 | $4.95 | $5.17 | $5.17 | 48,700 |
2017-03-31 | $5.15 | $5.15 | $4.95 | $4.99 | $4.99 | 55,800 |
2017-03-30 | $5.40 | $5.40 | $5.00 | $5.15 | $5.15 | 92,600 |
2017-03-29 | $5.30 | $5.54 | $5.30 | $5.41 | $5.41 | 134,200 |
2017-03-28 | $5.20 | $5.38 | $5.05 | $5.29 | $5.29 | 23,500 |
2017-03-27 | $5.10 | $5.46 | $4.97 | $5.09 | $5.09 | 78,200 |
2017-03-24 | $5.16 | $5.19 | $5.08 | $5.10 | $5.10 | 15,200 |
2017-03-23 | $5.20 | $5.44 | $5.13 | $5.20 | $5.20 | 33,500 |
2017-03-22 | $5.19 | $5.21 | $5.05 | $5.10 | $5.10 | 56,600 |
2017-03-21 | $5.48 | $5.64 | $5.21 | $5.22 | $5.22 | 84,100 |
2017-03-20 | $5.45 | $5.68 | $5.45 | $5.48 | $5.48 | 69,600 |
2017-03-17 | $5.38 | $5.50 | $5.28 | $5.43 | $5.43 | 93,200 |
2017-03-16 | $5.49 | $5.55 | $5.25 | $5.35 | $5.35 | 79,400 |
2017-03-15 | $5.19 | $5.51 | $4.77 | $5.31 | $5.31 | 104,700 |
2017-03-14 | $4.94 | $5.15 | $4.81 | $5.10 | $5.10 | 71,300 |
2017-03-13 | $4.52 | $4.97 | $4.52 | $4.97 | $4.97 | 58,300 |
2017-03-10 | $4.54 | $4.57 | $4.51 | $4.55 | $4.55 | 8,600 |
2017-03-09 | $4.49 | $4.56 | $4.45 | $4.55 | $4.55 | 10,200 |
2017-03-08 | $4.57 | $4.57 | $4.42 | $4.53 | $4.53 | 36,700 |
2017-03-07 | $4.61 | $4.65 | $4.56 | $4.57 | $4.57 | 19,100 |
2017-03-06 | $4.66 | $4.70 | $4.56 | $4.63 | $4.63 | 18,300 |
2017-03-03 | $4.71 | $4.79 | $4.65 | $4.67 | $4.67 | 23,400 |
2017-03-02 | $4.82 | $4.83 | $4.73 | $4.73 | $4.73 | 23,400 |
2017-03-01 | $4.85 | $4.88 | $4.79 | $4.83 | $4.83 | 21,900 |
2017-02-28 | $4.88 | $4.88 | $4.75 | $4.80 | $4.80 | 21,900 |
2017-02-27 | $4.83 | $4.93 | $4.78 | $4.86 | $4.86 | 39,600 |
2017-02-24 | $4.95 | $4.95 | $4.79 | $4.86 | $4.86 | 28,700 |
2017-02-23 | $4.86 | $4.97 | $4.81 | $4.93 | $4.93 | 43,100 |
2017-02-22 | $4.86 | $4.89 | $4.82 | $4.87 | $4.87 | 10,100 |
2017-02-21 | $4.88 | $4.88 | $4.80 | $4.85 | $4.85 | 35,300 |
2017-02-17 | $4.84 | $4.88 | $4.78 | $4.87 | $4.87 | 23,700 |
2017-02-16 | $4.75 | $4.91 | $4.75 | $4.84 | $4.84 | 56,200 |
2017-02-15 | $4.90 | $4.91 | $4.65 | $4.79 | $4.79 | 99,500 |
2017-02-14 | $4.92 | $4.95 | $4.88 | $4.91 | $4.91 | 43,400 |
2017-02-13 | $4.97 | $5.24 | $4.91 | $4.91 | $4.91 | 82,800 |
2017-02-10 | $4.76 | $4.97 | $4.76 | $4.92 | $4.92 | 57,800 |
2017-02-09 | $4.66 | $4.80 | $4.66 | $4.77 | $4.77 | 27,500 |
2017-02-08 | $4.72 | $4.80 | $4.66 | $4.66 | $4.66 | 57,700 |
2017-02-07 | $4.77 | $4.95 | $4.69 | $4.70 | $4.70 | 44,500 |
2017-02-06 | $4.51 | $4.75 | $4.51 | $4.73 | $4.73 | 76,500 |
2017-02-03 | $4.45 | $4.56 | $4.45 | $4.51 | $4.51 | 26,900 |
2017-02-02 | $4.35 | $4.49 | $4.35 | $4.43 | $4.43 | 36,000 |
2017-02-01 | $4.47 | $4.57 | $4.35 | $4.38 | $4.38 | 47,100 |
2017-01-31 | $4.47 | $4.60 | $4.45 | $4.47 | $4.47 | 62,800 |
2017-01-30 | $4.70 | $4.70 | $4.36 | $4.51 | $4.51 | 108,200 |
2017-01-27 | $5.00 | $5.02 | $4.71 | $4.76 | $4.76 | 75,100 |
2017-01-26 | $5.02 | $5.10 | $5.00 | $5.03 | $5.03 | 45,300 |
2017-01-25 | $5.20 | $5.22 | $4.99 | $4.99 | $4.99 | 93,200 |
2017-01-24 | $5.17 | $5.28 | $5.16 | $5.22 | $5.22 | 28,700 |
2017-01-23 | $5.48 | $5.51 | $5.12 | $5.17 | $5.17 | 70,900 |
2017-01-20 | $5.48 | $5.54 | $5.44 | $5.47 | $5.47 | 25,800 |
2017-01-19 | $5.46 | $5.54 | $5.42 | $5.43 | $5.43 | 17,600 |
2017-01-18 | $5.51 | $5.57 | $5.41 | $5.43 | $5.43 | 24,800 |
2017-01-17 | $5.47 | $5.57 | $5.45 | $5.51 | $5.51 | 47,300 |
2017-01-13 | $5.52 | $5.56 | $5.44 | $5.46 | $5.46 | 31,800 |
2017-01-12 | $5.67 | $5.75 | $5.45 | $5.50 | $5.50 | 45,800 |
2017-01-11 | $5.99 | $5.99 | $5.65 | $5.67 | $5.67 | 96,900 |
2017-01-10 | $5.76 | $6.05 | $5.76 | $5.90 | $5.90 | 136,100 |
2017-01-09 | $5.53 | $5.86 | $5.53 | $5.68 | $5.68 | 144,000 |
2017-01-06 | $5.48 | $5.52 | $5.44 | $5.50 | $5.50 | 27,700 |
2017-01-05 | $5.43 | $5.51 | $5.37 | $5.45 | $5.45 | 30,300 |
2017-01-04 | $5.45 | $5.59 | $5.37 | $5.45 | $5.45 | 82,500 |
2017-01-03 | $5.42 | $5.59 | $5.32 | $5.40 | $5.40 | 63,700 |
2016-12-30 | $5.46 | $5.53 | $5.34 | $5.36 | $5.36 | 77,400 |
2016-12-29 | $5.50 | $5.66 | $5.31 | $5.52 | $5.52 | 107,600 |
2016-12-28 | $5.70 | $5.87 | $5.51 | $5.53 | $5.53 | 74,000 |
2016-12-27 | $5.68 | $5.89 | $5.60 | $5.69 | $5.69 | 102,200 |
2016-12-23 | $5.70 | $5.82 | $5.65 | $5.78 | $5.78 | 31,900 |
2016-12-22 | $5.81 | $5.95 | $5.65 | $5.71 | $5.71 | 58,900 |
2016-12-21 | $6.08 | $6.09 | $5.66 | $5.81 | $5.81 | 86,200 |
2016-12-20 | $5.48 | $6.13 | $5.46 | $6.06 | $6.06 | 155,000 |
2016-12-19 | $5.64 | $5.77 | $5.31 | $5.57 | $5.57 | 338,700 |
2016-12-16 | $6.19 | $6.31 | $5.72 | $5.77 | $5.77 | 199,700 |
2016-12-15 | $6.37 | $6.38 | $5.77 | $6.21 | $6.21 | 174,100 |
2016-12-14 | $6.90 | $6.90 | $6.41 | $6.51 | $6.51 | 137,300 |
2016-12-13 | $7.00 | $7.18 | $6.83 | $6.90 | $6.90 | 250,100 |
2016-12-12 | $7.21 | $7.31 | $6.83 | $7.10 | $7.10 | 156,500 |
2016-12-09 | $7.53 | $7.65 | $7.18 | $7.33 | $7.33 | 107,300 |
2016-12-08 | $7.55 | $7.96 | $6.94 | $7.67 | $7.67 | 203,000 |
2016-12-07 | $7.80 | $7.80 | $6.71 | $7.31 | $7.31 | 158,600 |
2016-12-06 | $7.50 | $7.88 | $7.43 | $7.78 | $7.78 | 178,200 |
2016-12-05 | $7.10 | $7.90 | $7.05 | $7.45 | $7.45 | 336,400 |
2016-12-02 | $6.79 | $6.95 | $6.44 | $6.95 | $6.95 | 173,800 |
2016-12-01 | $7.00 | $7.05 | $6.54 | $6.75 | $6.75 | 121,400 |
2016-11-30 | $6.49 | $6.94 | $6.40 | $6.88 | $6.88 | 201,500 |
2016-11-29 | $7.05 | $7.05 | $6.17 | $6.38 | $6.38 | 341,400 |
2016-11-28 | $6.45 | $7.29 | $6.26 | $7.03 | $7.03 | 694,400 |
2016-11-25 | $4.91 | $6.13 | $4.91 | $6.02 | $6.02 | 331,000 |
2016-11-23 | $4.40 | $4.85 | $4.38 | $4.83 | $4.83 | 242,800 |
2016-11-22 | $4.34 | $4.40 | $4.30 | $4.36 | $4.36 | 14,900 |
2016-11-21 | $4.28 | $4.30 | $4.24 | $4.30 | $4.30 | 13,700 |
2016-11-18 | $4.37 | $4.40 | $4.30 | $4.30 | $4.30 | 20,200 |
2016-11-17 | $4.30 | $4.34 | $4.28 | $4.32 | $4.32 | 35,900 |
2016-11-16 | $4.20 | $4.29 | $4.18 | $4.28 | $4.28 | 22,500 |
2016-11-15 | $4.16 | $4.21 | $4.16 | $4.21 | $4.21 | 18,900 |
2016-11-14 | $4.17 | $4.25 | $4.11 | $4.19 | $4.19 | 29,600 |
2016-11-11 | $3.93 | $4.15 | $3.88 | $4.14 | $4.14 | 17,900 |
2016-11-10 | $3.96 | $4.20 | $3.96 | $3.99 | $3.99 | 36,900 |
2016-11-09 | $3.94 | $3.94 | $3.84 | $3.86 | $3.86 | 27,600 |
2016-11-08 | $3.86 | $3.94 | $3.86 | $3.94 | $3.94 | 9,800 |
2016-11-07 | $3.95 | $3.97 | $3.88 | $3.90 | $3.90 | 19,000 |
2016-11-04 | $3.79 | $3.95 | $3.79 | $3.90 | $3.90 | 10,500 |
2016-11-03 | $3.76 | $3.86 | $3.76 | $3.80 | $3.80 | 14,300 |
2016-11-02 | $3.72 | $3.82 | $3.72 | $3.76 | $3.76 | 15,800 |
2016-11-01 | $3.83 | $3.88 | $3.75 | $3.76 | $3.76 | 27,800 |
2016-10-31 | $3.88 | $3.89 | $3.81 | $3.82 | $3.82 | 17,200 |
2016-10-28 | $3.90 | $3.95 | $3.90 | $3.90 | $3.90 | 10,600 |
2016-10-27 | $4.12 | $4.20 | $3.90 | $3.90 | $3.90 | 40,300 |
2016-10-26 | $4.09 | $4.14 | $4.06 | $4.09 | $4.09 | 37,600 |
2016-10-25 | $4.06 | $4.06 | $4.01 | $4.05 | $4.05 | 10,700 |
2016-10-24 | $4.05 | $4.07 | $4.01 | $4.02 | $4.02 | 10,600 |
2016-10-21 | $4.06 | $4.06 | $4.01 | $4.01 | $4.01 | 8,600 |
2016-10-20 | $4.05 | $4.10 | $4.05 | $4.06 | $4.06 | 19,400 |
2016-10-19 | $3.96 | $4.02 | $3.92 | $4.00 | $4.00 | 8,700 |
2016-10-18 | $3.96 | $3.96 | $3.90 | $3.90 | $3.90 | 8,900 |
2016-10-17 | $3.89 | $3.92 | $3.88 | $3.92 | $3.92 | 10,100 |
2016-10-14 | $3.92 | $3.93 | $3.86 | $3.89 | $3.89 | 3,600 |
2016-10-13 | $3.97 | $3.97 | $3.86 | $3.90 | $3.90 | 36,400 |
2016-10-12 | $4.03 | $4.04 | $3.97 | $3.97 | $3.97 | 15,600 |
2016-10-11 | $4.14 | $4.18 | $3.98 | $4.01 | $4.01 | 24,200 |
2016-10-10 | $4.19 | $4.19 | $4.14 | $4.14 | $4.14 | 11,000 |
2016-10-07 | $4.12 | $4.23 | $4.11 | $4.18 | $4.18 | 15,600 |
2016-10-06 | $4.35 | $4.47 | $4.04 | $4.15 | $4.15 | 77,500 |
2016-10-05 | $4.30 | $4.39 | $4.26 | $4.39 | $4.39 | 40,900 |
2016-10-04 | $4.16 | $4.31 | $4.16 | $4.27 | $4.27 | 25,400 |
2016-10-03 | $4.11 | $4.31 | $4.11 | $4.13 | $4.13 | 21,600 |
2016-09-30 | $4.17 | $4.29 | $4.10 | $4.15 | $4.15 | 38,200 |
2016-09-29 | $4.18 | $4.26 | $4.14 | $4.14 | $4.14 | 12,400 |
2016-09-28 | $4.16 | $4.21 | $4.11 | $4.15 | $4.15 | 15,800 |
2016-09-27 | $4.20 | $4.37 | $4.18 | $4.19 | $4.19 | 28,000 |
2016-09-26 | $4.38 | $4.43 | $4.17 | $4.19 | $4.19 | 48,100 |
2016-09-23 | $4.29 | $4.34 | $4.23 | $4.34 | $4.34 | 30,800 |
2016-09-22 | $4.03 | $4.30 | $4.02 | $4.25 | $4.25 | 41,500 |
2016-09-21 | $4.00 | $4.18 | $4.00 | $4.03 | $4.03 | 26,100 |
2016-09-20 | $3.93 | $4.04 | $3.86 | $3.98 | $3.98 | 14,800 |
2016-09-19 | $3.85 | $3.94 | $3.85 | $3.89 | $3.89 | 23,300 |
2016-09-16 | $3.95 | $3.95 | $3.86 | $3.86 | $3.86 | 8,000 |
2016-09-15 | $3.95 | $4.04 | $3.90 | $3.93 | $3.93 | 19,700 |
2016-09-14 | $3.91 | $3.99 | $3.90 | $3.92 | $3.92 | 14,500 |
2016-09-13 | $3.97 | $3.98 | $3.91 | $3.91 | $3.91 | 10,000 |
2016-09-12 | $4.00 | $4.05 | $3.95 | $3.98 | $3.98 | 24,800 |
2016-09-09 | $3.90 | $4.09 | $3.90 | $3.98 | $3.98 | 82,600 |
2016-09-08 | $3.87 | $3.95 | $3.69 | $3.89 | $3.89 | 90,200 |
2016-09-07 | $3.80 | $3.90 | $3.80 | $3.84 | $3.84 | 7,300 |
2016-09-06 | $3.86 | $3.89 | $3.82 | $3.82 | $3.82 | 9,800 |
2016-09-02 | $3.90 | $3.90 | $3.85 | $3.88 | $3.88 | 23,900 |
2016-09-01 | $3.90 | $3.90 | $3.87 | $3.89 | $3.89 | 3,200 |
2016-08-31 | $3.88 | $3.93 | $3.87 | $3.90 | $3.90 | 13,500 |
2016-08-30 | $3.83 | $3.88 | $3.83 | $3.86 | $3.86 | 20,200 |
2016-08-29 | $3.89 | $3.95 | $3.85 | $3.86 | $3.86 | 33,100 |
2016-08-26 | $3.93 | $4.05 | $3.90 | $3.90 | $3.90 | 19,300 |
2016-08-25 | $4.06 | $4.13 | $3.94 | $3.97 | $3.97 | 24,800 |
2016-08-24 | $4.10 | $4.19 | $4.07 | $4.10 | $4.10 | 16,500 |
2016-08-23 | $4.07 | $4.17 | $4.06 | $4.14 | $4.14 | 13,600 |
2016-08-22 | $4.07 | $4.29 | $4.01 | $4.01 | $4.01 | 28,500 |
2016-08-19 | $3.92 | $4.17 | $3.92 | $4.04 | $4.04 | 46,700 |
2016-08-18 | $3.75 | $3.97 | $3.66 | $3.92 | $3.92 | 297,500 |
2016-08-17 | $3.75 | $3.85 | $3.74 | $3.78 | $3.78 | 138,100 |
2016-08-16 | $3.68 | $3.74 | $3.63 | $3.71 | $3.71 | 12,000 |
2016-08-15 | $3.63 | $3.69 | $3.60 | $3.69 | $3.69 | 35,000 |
2016-08-12 | $3.60 | $3.63 | $3.52 | $3.59 | $3.59 | 29,300 |
2016-08-11 | $3.70 | $3.70 | $3.51 | $3.55 | $3.55 | 20,900 |
2016-08-10 | $3.72 | $3.74 | $3.62 | $3.73 | $3.73 | 18,000 |
2016-08-09 | $3.63 | $3.72 | $3.58 | $3.69 | $3.69 | 20,600 |
2016-08-08 | $3.53 | $3.64 | $3.53 | $3.60 | $3.60 | 5,400 |
2016-08-05 | $3.46 | $3.59 | $3.46 | $3.51 | $3.51 | 19,100 |
2016-08-04 | $3.49 | $3.52 | $3.41 | $3.47 | $3.47 | 39,900 |
2016-08-03 | $3.53 | $3.55 | $3.50 | $3.52 | $3.52 | 10,000 |
2016-08-02 | $3.54 | $3.63 | $3.49 | $3.49 | $3.49 | 27,700 |
2016-08-01 | $3.50 | $3.58 | $3.50 | $3.55 | $3.55 | 12,800 |
2016-07-29 | $3.57 | $3.58 | $3.50 | $3.51 | $3.51 | 13,000 |
2016-07-28 | $3.72 | $3.72 | $3.51 | $3.55 | $3.55 | 18,400 |
2016-07-27 | $3.67 | $3.76 | $3.64 | $3.67 | $3.67 | 3,700 |
2016-07-26 | $3.68 | $3.83 | $3.65 | $3.67 | $3.67 | 104,800 |
2016-07-25 | $3.74 | $3.74 | $3.63 | $3.69 | $3.69 | 6,400 |
2016-07-22 | $3.69 | $3.74 | $3.64 | $3.68 | $3.68 | 16,400 |
2016-07-21 | $3.67 | $3.72 | $3.66 | $3.70 | $3.70 | 17,700 |
2016-07-20 | $3.60 | $3.68 | $3.60 | $3.64 | $3.64 | 19,100 |
2016-07-19 | $3.67 | $3.69 | $3.59 | $3.65 | $3.65 | 11,100 |
2016-07-18 | $3.70 | $3.71 | $3.68 | $3.70 | $3.70 | 6,400 |
2016-07-15 | $3.72 | $3.74 | $3.55 | $3.69 | $3.69 | 47,200 |
2016-07-14 | $3.60 | $3.74 | $3.60 | $3.67 | $3.67 | 61,200 |
2016-07-13 | $3.45 | $3.58 | $3.45 | $3.57 | $3.57 | 33,900 |
2016-07-12 | $3.55 | $3.56 | $3.45 | $3.48 | $3.48 | 67,000 |
2016-07-11 | $3.40 | $3.64 | $3.40 | $3.49 | $3.49 | 91,200 |
2016-07-08 | $3.32 | $3.40 | $3.32 | $3.35 | $3.35 | 28,400 |
2016-07-07 | $3.21 | $3.28 | $3.21 | $3.23 | $3.23 | 36,900 |
2016-07-06 | $3.20 | $3.36 | $3.19 | $3.21 | $3.21 | 41,500 |
2016-07-05 | $3.17 | $3.19 | $3.16 | $3.18 | $3.18 | 50,600 |
2016-07-01 | $3.26 | $3.31 | $3.19 | $3.20 | $3.20 | 94,400 |
2016-06-30 | $3.27 | $3.27 | $3.18 | $3.23 | $3.23 | 41,000 |
2016-06-29 | $3.22 | $3.26 | $3.17 | $3.23 | $3.23 | 111,600 |
2016-06-28 | $3.29 | $3.32 | $3.10 | $3.15 | $3.15 | 125,300 |
2016-06-27 | $3.33 | $3.33 | $3.16 | $3.21 | $3.21 | 50,800 |
2016-06-24 | $3.47 | $3.51 | $3.35 | $3.35 | $3.35 | 53,300 |
2016-06-23 | $3.52 | $3.56 | $3.46 | $3.48 | $3.48 | 26,100 |
2016-06-22 | $3.59 | $3.59 | $3.42 | $3.47 | $3.47 | 14,200 |
2016-06-21 | $3.60 | $3.60 | $3.51 | $3.51 | $3.51 | 59,600 |
2016-06-20 | $3.66 | $3.66 | $3.54 | $3.56 | $3.56 | 22,100 |
2016-06-17 | $3.59 | $3.67 | $3.57 | $3.57 | $3.57 | 27,300 |
2016-06-16 | $3.60 | $3.65 | $3.52 | $3.59 | $3.59 | 28,700 |
2016-06-15 | $3.73 | $3.73 | $3.63 | $3.67 | $3.67 | 14,700 |
2016-06-14 | $3.78 | $3.78 | $3.60 | $3.70 | $3.70 | 26,100 |
2016-06-13 | $4.02 | $4.02 | $3.82 | $3.82 | $3.82 | 14,500 |
2016-06-10 | $4.04 | $4.10 | $4.02 | $4.02 | $4.02 | 8,700 |
2016-06-09 | $4.06 | $4.14 | $4.06 | $4.12 | $4.12 | 9,200 |
2016-06-08 | $4.09 | $4.17 | $4.07 | $4.09 | $4.09 | 19,700 |
2016-06-07 | $4.10 | $4.14 | $4.05 | $4.05 | $4.05 | 31,100 |
2016-06-06 | $4.03 | $4.14 | $4.03 | $4.04 | $4.04 | 20,100 |
2016-06-03 | $4.13 | $4.23 | $4.06 | $4.07 | $4.07 | 15,400 |
2016-06-02 | $4.03 | $4.24 | $4.03 | $4.17 | $4.17 | 23,100 |
2016-06-01 | $3.98 | $4.06 | $3.97 | $4.06 | $4.06 | 10,100 |
2016-05-31 | $3.93 | $4.10 | $3.93 | $3.96 | $3.96 | 21,100 |
2016-05-27 | $3.80 | $4.00 | $3.80 | $3.93 | $3.93 | 25,800 |
2016-05-26 | $3.75 | $3.90 | $3.69 | $3.88 | $3.88 | 21,000 |
2016-05-25 | $3.81 | $3.85 | $3.67 | $3.78 | $3.78 | 47,400 |
2016-05-24 | $3.90 | $4.04 | $3.65 | $3.83 | $3.83 | 56,700 |
2016-05-23 | $3.98 | $3.98 | $3.85 | $3.85 | $3.85 | 18,600 |
2016-05-20 | $3.95 | $4.04 | $3.92 | $3.97 | $3.97 | 17,800 |
2016-05-19 | $4.00 | $4.03 | $3.92 | $3.93 | $3.93 | 8,600 |
2016-05-18 | $4.02 | $4.17 | $4.02 | $4.05 | $4.05 | 14,000 |
2016-05-17 | $3.95 | $4.15 | $3.95 | $4.07 | $4.07 | 9,100 |
2016-05-16 | $3.92 | $4.00 | $3.91 | $3.99 | $3.99 | 8,100 |
2016-05-13 | $3.83 | $3.94 | $3.81 | $3.86 | $3.86 | 12,100 |
2016-05-12 | $3.81 | $3.92 | $3.81 | $3.89 | $3.89 | 17,800 |
2016-05-11 | $3.97 | $3.99 | $3.90 | $3.90 | $3.90 | 42,400 |
2016-05-10 | $4.16 | $4.17 | $3.97 | $4.02 | $4.02 | 16,900 |
2016-05-09 | $3.99 | $4.05 | $3.94 | $3.95 | $3.95 | 15,900 |
2016-05-06 | $4.11 | $4.14 | $4.01 | $4.03 | $4.03 | 30,800 |
2016-05-05 | $4.27 | $4.27 | $4.11 | $4.14 | $4.14 | 16,800 |
2016-05-04 | $4.18 | $4.25 | $4.15 | $4.23 | $4.23 | 39,800 |
2016-05-03 | $4.35 | $4.37 | $4.15 | $4.23 | $4.23 | 34,000 |
2016-05-02 | $4.42 | $4.42 | $4.35 | $4.39 | $4.39 | 10,900 |
2016-04-29 | $4.40 | $4.50 | $4.35 | $4.36 | $4.36 | 48,400 |
2016-04-28 | $4.43 | $4.45 | $4.40 | $4.40 | $4.40 | 60,000 |
2016-04-27 | $4.40 | $4.55 | $4.40 | $4.46 | $4.46 | 23,600 |
2016-04-26 | $4.30 | $4.39 | $4.25 | $4.36 | $4.36 | 12,200 |
2016-04-25 | $4.33 | $4.34 | $4.28 | $4.32 | $4.32 | 43,300 |
2016-04-22 | $4.50 | $4.50 | $4.30 | $4.39 | $4.39 | 29,700 |
2016-04-21 | $4.50 | $4.54 | $4.47 | $4.48 | $4.48 | 6,800 |
2016-04-20 | $4.50 | $4.60 | $4.39 | $4.54 | $4.54 | 14,000 |
2016-04-19 | $4.56 | $4.60 | $4.41 | $4.44 | $4.44 | 17,200 |
2016-04-18 | $4.55 | $4.60 | $4.46 | $4.54 | $4.54 | 27,200 |
2016-04-15 | $4.56 | $4.59 | $4.44 | $4.59 | $4.59 | 23,600 |
2016-04-14 | $4.60 | $4.60 | $4.53 | $4.60 | $4.60 | 4,300 |
2016-04-13 | $4.46 | $4.66 | $4.46 | $4.59 | $4.59 | 29,600 |
2016-04-12 | $4.43 | $4.43 | $4.34 | $4.39 | $4.39 | 14,300 |
2016-04-11 | $4.29 | $4.38 | $4.25 | $4.34 | $4.34 | 19,300 |
2016-04-08 | $4.36 | $4.39 | $4.28 | $4.31 | $4.31 | 12,800 |
2016-04-07 | $4.39 | $4.45 | $4.24 | $4.30 | $4.30 | 12,700 |
2016-04-06 | $4.51 | $4.51 | $4.34 | $4.37 | $4.37 | 19,800 |
2016-04-05 | $4.41 | $4.41 | $4.29 | $4.35 | $4.35 | 26,300 |
2016-04-04 | $4.60 | $4.60 | $4.46 | $4.47 | $4.47 | 17,900 |
2016-04-01 | $4.66 | $4.77 | $4.53 | $4.60 | $4.60 | 12,900 |
2016-03-31 | $4.60 | $4.69 | $4.42 | $4.64 | $4.64 | 48,000 |
2016-03-30 | $4.55 | $4.75 | $4.39 | $4.56 | $4.56 | 75,000 |
2016-03-29 | $4.31 | $4.47 | $4.21 | $4.44 | $4.44 | 41,900 |
2016-03-28 | $4.11 | $4.38 | $4.10 | $4.30 | $4.30 | 24,700 |
2016-03-24 | $4.07 | $4.10 | $4.05 | $4.08 | $4.08 | 12,800 |
2016-03-23 | $4.19 | $4.19 | $4.07 | $4.10 | $4.10 | 7,500 |
2016-03-22 | $4.18 | $4.25 | $4.12 | $4.14 | $4.14 | 22,300 |
2016-03-21 | $4.14 | $4.24 | $4.13 | $4.13 | $4.13 | 32,900 |
2016-03-18 | $4.20 | $4.25 | $4.14 | $4.14 | $4.14 | 29,000 |
2016-03-17 | $4.17 | $4.21 | $4.11 | $4.21 | $4.21 | 12,300 |
2016-03-16 | $4.10 | $4.18 | $4.10 | $4.15 | $4.15 | 5,800 |
2016-03-15 | $4.17 | $4.17 | $4.10 | $4.11 | $4.11 | 9,700 |
2016-03-14 | $4.17 | $4.20 | $4.15 | $4.15 | $4.15 | 18,900 |
2016-03-11 | $4.12 | $4.18 | $4.12 | $4.15 | $4.15 | 11,500 |
2016-03-10 | $4.16 | $4.16 | $4.10 | $4.12 | $4.12 | 4,300 |
2016-03-09 | $4.16 | $4.18 | $4.10 | $4.13 | $4.13 | 6,400 |
2016-03-08 | $4.12 | $4.17 | $4.08 | $4.11 | $4.11 | 13,500 |
2016-03-07 | $4.05 | $4.14 | $4.01 | $4.12 | $4.12 | 20,300 |
2016-03-04 | $4.21 | $4.21 | $4.08 | $4.09 | $4.09 | 39,700 |
2016-03-03 | $4.20 | $4.25 | $4.18 | $4.20 | $4.20 | 35,100 |
2016-03-02 | $4.19 | $4.23 | $4.12 | $4.19 | $4.19 | 52,600 |
2016-03-01 | $4.20 | $4.28 | $4.18 | $4.19 | $4.19 | 24,900 |
2016-02-29 | $4.27 | $4.29 | $4.14 | $4.21 | $4.21 | 13,700 |
2016-02-26 | $4.30 | $4.32 | $4.27 | $4.27 | $4.27 | 14,200 |
2016-02-25 | $4.30 | $4.30 | $4.26 | $4.28 | $4.28 | 4,100 |
2016-02-24 | $4.28 | $4.33 | $4.25 | $4.26 | $4.26 | 15,000 |
2016-02-23 | $4.35 | $4.35 | $4.30 | $4.30 | $4.30 | 3,900 |
2016-02-22 | $4.29 | $4.43 | $4.29 | $4.36 | $4.36 | 16,800 |
2016-02-19 | $4.25 | $4.30 | $4.25 | $4.29 | $4.29 | 4,800 |
2016-02-18 | $4.29 | $4.33 | $4.25 | $4.25 | $4.25 | 21,000 |
2016-02-17 | $4.41 | $4.62 | $4.30 | $4.33 | $4.33 | 32,800 |
2016-02-16 | $4.67 | $5.05 | $4.30 | $4.50 | $4.50 | 249,300 |
2016-02-12 | $3.62 | $3.66 | $3.56 | $3.59 | $3.59 | 19,400 |
2016-02-11 | $3.56 | $3.62 | $3.51 | $3.52 | $3.52 | 9,600 |
2016-02-10 | $3.60 | $3.69 | $3.58 | $3.63 | $3.63 | 9,400 |
2016-02-09 | $3.73 | $3.89 | $3.56 | $3.62 | $3.62 | 24,200 |
2016-02-08 | $3.80 | $3.80 | $3.50 | $3.55 | $3.55 | 39,500 |
2016-02-05 | $3.85 | $3.89 | $3.80 | $3.80 | $3.80 | 20,600 |
2016-02-04 | $3.86 | $3.88 | $3.83 | $3.84 | $3.84 | 6,400 |
2016-02-03 | $3.86 | $3.93 | $3.65 | $3.81 | $3.81 | 74,500 |
2016-02-02 | $3.84 | $3.90 | $3.81 | $3.90 | $3.90 | 13,800 |
2016-02-01 | $3.87 | $3.93 | $3.87 | $3.89 | $3.89 | 12,900 |
2016-01-29 | $3.90 | $3.98 | $3.86 | $3.95 | $3.95 | 28,800 |
2016-01-28 | $3.91 | $3.99 | $3.86 | $3.87 | $3.87 | 13,200 |
2016-01-27 | $3.99 | $4.00 | $3.93 | $3.93 | $3.93 | 7,800 |
2016-01-26 | $4.00 | $4.00 | $3.91 | $3.93 | $3.93 | 23,000 |
2016-01-25 | $4.04 | $4.11 | $3.96 | $3.97 | $3.97 | 11,100 |
2016-01-22 | $4.07 | $4.18 | $3.97 | $4.08 | $4.08 | 64,500 |
2016-01-21 | $4.04 | $4.19 | $3.93 | $4.01 | $4.01 | 64,400 |
2016-01-20 | $3.90 | $4.14 | $3.90 | $3.98 | $3.98 | 107,000 |
2016-01-19 | $4.67 | $4.67 | $4.05 | $4.17 | $4.17 | 158,500 |
2016-01-15 | $4.49 | $4.64 | $4.36 | $4.60 | $4.60 | 18,300 |
2016-01-14 | $4.52 | $4.72 | $4.41 | $4.63 | $4.63 | 31,300 |
2016-01-13 | $4.86 | $4.94 | $4.52 | $4.57 | $4.57 | 21,200 |
2016-01-12 | $5.02 | $5.07 | $4.83 | $4.87 | $4.87 | 44,900 |
2016-01-11 | $5.25 | $5.25 | $4.97 | $5.05 | $5.05 | 76,000 |
2016-01-08 | $4.80 | $5.31 | $4.80 | $5.24 | $5.24 | 163,200 |
2016-01-07 | $4.20 | $4.89 | $4.20 | $4.74 | $4.74 | 171,700 |
2016-01-06 | $4.44 | $4.44 | $4.27 | $4.27 | $4.27 | 34,100 |
2016-01-05 | $4.50 | $4.56 | $4.44 | $4.47 | $4.47 | 31,900 |
2016-01-04 | $4.50 | $4.57 | $4.45 | $4.50 | $4.50 | 30,300 |
2015-12-31 | $4.62 | $4.64 | $4.56 | $4.58 | $4.58 | 42,800 |
2015-12-30 | $4.66 | $4.72 | $4.60 | $4.64 | $4.64 | 58,800 |
2015-12-29 | $4.72 | $4.84 | $4.68 | $4.72 | $4.72 | 57,400 |
2015-12-28 | $4.75 | $4.79 | $4.59 | $4.74 | $4.74 | 72,200 |
2015-12-24 | $4.81 | $4.85 | $4.75 | $4.83 | $4.83 | 18,600 |
2015-12-23 | $4.80 | $4.89 | $4.80 | $4.83 | $4.83 | 28,100 |
2015-12-22 | $4.78 | $4.85 | $4.75 | $4.80 | $4.80 | 28,000 |
2015-12-21 | $4.87 | $4.90 | $4.77 | $4.77 | $4.77 | 39,500 |
2015-12-18 | $4.99 | $4.99 | $4.87 | $4.87 | $4.87 | 71,800 |
2015-12-17 | $4.96 | $5.12 | $4.96 | $5.00 | $5.00 | 41,200 |
2015-12-16 | $4.90 | $5.05 | $4.84 | $4.99 | $4.99 | 35,200 |
2015-12-15 | $5.25 | $5.25 | $4.77 | $4.87 | $4.87 | 51,500 |
2015-12-14 | $5.55 | $5.58 | $5.21 | $5.27 | $5.27 | 27,900 |
2015-12-11 | $5.47 | $5.55 | $5.41 | $5.48 | $5.48 | 26,900 |
2015-12-10 | $5.76 | $5.76 | $5.52 | $5.58 | $5.58 | 11,100 |
2015-12-09 | $5.67 | $5.85 | $5.63 | $5.83 | $5.83 | 6,800 |
2015-12-08 | $5.90 | $5.92 | $5.66 | $5.69 | $5.69 | 54,200 |
2015-12-07 | $5.94 | $5.98 | $5.85 | $5.96 | $5.96 | 38,200 |
2015-12-04 | $5.96 | $6.09 | $5.95 | $5.97 | $5.97 | 17,200 |
2015-12-03 | $6.02 | $6.03 | $5.90 | $5.97 | $5.97 | 18,000 |
2015-12-02 | $6.09 | $6.15 | $6.03 | $6.05 | $6.05 | 11,700 |
2015-12-01 | $5.90 | $6.15 | $5.89 | $6.15 | $6.15 | 24,600 |
2015-11-30 | $5.98 | $6.05 | $5.72 | $5.92 | $5.92 | 11,100 |
2015-11-27 | $5.94 | $6.04 | $5.90 | $6.04 | $6.04 | 12,700 |
2015-11-25 | $5.95 | $6.03 | $5.95 | $5.96 | $5.96 | 17,000 |
2015-11-24 | $5.95 | $5.97 | $5.90 | $5.97 | $5.97 | 40,600 |
2015-11-23 | $5.95 | $6.00 | $5.93 | $5.95 | $5.95 | 17,900 |
2015-11-20 | $5.95 | $6.08 | $5.92 | $5.93 | $5.93 | 20,300 |
2015-11-19 | $5.95 | $6.01 | $5.90 | $5.94 | $5.94 | 5,900 |
2015-11-18 | $5.97 | $6.03 | $5.77 | $5.97 | $5.97 | 9,900 |
2015-11-17 | $6.06 | $6.08 | $5.95 | $5.99 | $5.99 | 9,100 |
2015-11-16 | $5.88 | $6.18 | $5.88 | $6.11 | $6.11 | 39,000 |
2015-11-13 | $5.86 | $5.96 | $5.80 | $5.92 | $5.92 | 17,100 |
2015-11-12 | $5.70 | $6.10 | $5.70 | $6.03 | $6.03 | 113,100 |
2015-11-11 | $6.19 | $6.31 | $6.17 | $6.26 | $6.26 | 17,400 |
2015-11-10 | $6.13 | $6.21 | $6.09 | $6.21 | $6.21 | 18,600 |
2015-11-09 | $6.15 | $6.23 | $6.11 | $6.19 | $6.19 | 17,200 |
2015-11-06 | $6.17 | $6.30 | $6.16 | $6.20 | $6.20 | 17,500 |
2015-11-05 | $6.06 | $6.24 | $6.05 | $6.17 | $6.17 | 11,500 |
2015-11-04 | $6.06 | $6.20 | $6.05 | $6.05 | $6.05 | 11,500 |
2015-11-03 | $6.04 | $6.10 | $6.00 | $6.09 | $6.09 | 21,100 |
2015-11-02 | $6.04 | $6.07 | $6.02 | $6.04 | $6.04 | 8,900 |
2015-10-30 | $5.98 | $6.04 | $5.96 | $6.00 | $6.00 | 11,100 |
2015-10-29 | $5.96 | $5.99 | $5.96 | $5.97 | $5.97 | 5,400 |
2015-10-28 | $5.96 | $6.00 | $5.85 | $5.96 | $5.96 | 29,600 |
2015-10-27 | $5.93 | $5.93 | $5.84 | $5.90 | $5.90 | 7,800 |
2015-10-26 | $5.97 | $6.05 | $5.95 | $5.98 | $5.98 | 20,400 |
2015-10-23 | $5.96 | $6.01 | $5.93 | $5.93 | $5.93 | 12,000 |
2015-10-22 | $6.00 | $6.02 | $5.94 | $5.94 | $5.94 | 9,700 |
2015-10-21 | $5.97 | $6.03 | $5.90 | $5.97 | $5.97 | 13,200 |
2015-10-20 | $5.81 | $6.01 | $5.81 | $6.00 | $6.00 | 11,100 |
2015-10-19 | $5.75 | $5.90 | $5.72 | $5.86 | $5.86 | 12,200 |
2015-10-16 | $5.73 | $5.81 | $5.71 | $5.75 | $5.75 | 12,700 |
2015-10-15 | $5.84 | $5.84 | $5.68 | $5.79 | $5.79 | 20,800 |
2015-10-14 | $5.80 | $5.83 | $5.71 | $5.81 | $5.81 | 23,600 |
2015-10-13 | $5.81 | $5.88 | $5.71 | $5.81 | $5.81 | 32,800 |
2015-10-12 | $5.83 | $5.85 | $5.74 | $5.83 | $5.83 | 46,200 |
2015-10-09 | $5.78 | $5.85 | $5.74 | $5.79 | $5.79 | 14,700 |
2015-10-08 | $5.57 | $5.78 | $5.57 | $5.77 | $5.77 | 19,400 |
2015-10-07 | $5.27 | $5.59 | $5.24 | $5.56 | $5.56 | 41,900 |
2015-10-06 | $5.26 | $5.53 | $5.16 | $5.21 | $5.21 | 46,600 |
2015-10-05 | $5.53 | $5.84 | $5.08 | $5.32 | $5.32 | 132,400 |
2015-10-02 | $5.44 | $5.54 | $5.41 | $5.51 | $5.51 | 21,400 |
2015-10-01 | $5.33 | $5.48 | $5.33 | $5.45 | $5.45 | 19,900 |
2015-09-30 | $4.99 | $5.35 | $4.99 | $5.35 | $5.35 | 25,300 |
2015-09-29 | $4.97 | $5.19 | $4.87 | $4.92 | $4.92 | 47,700 |
2015-09-28 | $5.16 | $5.17 | $4.97 | $5.00 | $5.00 | 43,400 |
2015-09-25 | $5.34 | $5.47 | $5.20 | $5.24 | $5.24 | 16,500 |
2015-09-24 | $5.29 | $5.33 | $5.23 | $5.29 | $5.29 | 10,700 |
2015-09-23 | $5.35 | $5.35 | $5.26 | $5.28 | $5.28 | 23,300 |
2015-09-22 | $5.65 | $5.72 | $5.28 | $5.38 | $5.38 | 32,500 |
2015-09-21 | $5.78 | $5.80 | $5.68 | $5.70 | $5.70 | 22,300 |
2015-09-18 | $5.80 | $5.83 | $5.77 | $5.77 | $5.77 | 40,300 |
2015-09-17 | $5.78 | $5.85 | $5.70 | $5.78 | $5.78 | 14,600 |
2015-09-16 | $5.81 | $5.84 | $5.66 | $5.79 | $5.79 | 28,700 |
2015-09-15 | $5.77 | $5.78 | $5.57 | $5.78 | $5.78 | 35,900 |
2015-09-14 | $5.78 | $5.84 | $5.76 | $5.80 | $5.80 | 6,000 |
2015-09-11 | $5.77 | $5.83 | $5.71 | $5.81 | $5.81 | 15,400 |
2015-09-10 | $5.95 | $5.95 | $5.75 | $5.82 | $5.82 | 41,800 |
2015-09-09 | $5.98 | $6.13 | $5.90 | $5.92 | $5.92 | 34,000 |
2015-09-08 | $6.10 | $6.10 | $5.90 | $5.90 | $5.90 | 28,300 |