COLUMBUS GOLD CORP (CBGDF) Exchange: OTCMKTS
Data as of May 2, 2024
$0.39 ($-0.04) -8.33%
COLUMBUS GOLD CORP - Daily Information
Click for more stock information on COLUMBUS GOLD CORP.Daily Information | Data |
---|---|
Date | May 2, 2024 |
Open | $0.42 |
Previous Close | $0.39 |
High | $0.43 |
Low | $0.39 |
Adjusted Open | $0.42 |
Previous Adjusted Close | $0.39 |
Adjusted High | $0.43 |
Adjusted Low | $0.39 |
Invest in COLUMBUS GOLD CORP (CBGDF)
Historical Stock Data for COLUMBUS GOLD CORP (CBGDF)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2018-02-06 | $0.42 | $0.43 | $0.39 | $0.39 | $0.39 | 103,796 |
2018-02-05 | $0.40 | $0.45 | $0.39 | $0.43 | $0.43 | 77,719 |
2018-02-02 | $0.41 | $0.42 | $0.36 | $0.40 | $0.40 | 197,060 |
2018-02-01 | $0.46 | $0.46 | $0.40 | $0.42 | $0.42 | 114,700 |
2018-01-31 | $0.42 | $0.48 | $0.42 | $0.44 | $0.44 | 64,495 |
2018-01-30 | $0.46 | $0.48 | $0.43 | $0.44 | $0.44 | 60,098 |
2018-01-29 | $0.49 | $0.50 | $0.46 | $0.47 | $0.47 | 68,977 |
2018-01-26 | $0.50 | $0.51 | $0.48 | $0.50 | $0.50 | 82,895 |
2018-01-25 | $0.52 | $0.52 | $0.49 | $0.51 | $0.51 | 81,180 |
2018-01-24 | $0.50 | $0.54 | $0.49 | $0.52 | $0.52 | 173,674 |
2018-01-23 | $0.54 | $0.54 | $0.49 | $0.50 | $0.50 | 108,530 |
2018-01-22 | $0.62 | $0.62 | $0.52 | $0.54 | $0.54 | 240,071 |
2018-01-19 | $0.68 | $0.68 | $0.62 | $0.62 | $0.62 | 76,508 |
2018-01-18 | $0.65 | $0.70 | $0.62 | $0.67 | $0.67 | 101,568 |
2018-01-17 | $0.71 | $0.71 | $0.66 | $0.70 | $0.70 | 162,510 |
2018-01-16 | $0.68 | $0.73 | $0.66 | $0.70 | $0.70 | 354,807 |
2018-01-12 | $0.60 | $0.66 | $0.58 | $0.64 | $0.64 | 116,536 |
2018-01-11 | $0.57 | $0.59 | $0.55 | $0.57 | $0.57 | 65,269 |
2018-01-10 | $0.56 | $0.57 | $0.55 | $0.56 | $0.56 | 77,438 |
2018-01-09 | $0.57 | $0.57 | $0.51 | $0.56 | $0.56 | 193,539 |
2018-01-08 | $0.59 | $0.60 | $0.55 | $0.55 | $0.55 | 150,191 |
2018-01-05 | $0.61 | $0.62 | $0.59 | $0.61 | $0.61 | 55,867 |
2018-01-04 | $0.61 | $0.62 | $0.60 | $0.61 | $0.61 | 73,676 |
2018-01-03 | $0.63 | $0.63 | $0.60 | $0.62 | $0.62 | 115,859 |
2018-01-02 | $0.63 | $0.65 | $0.61 | $0.63 | $0.63 | 83,877 |
2017-12-29 | $0.62 | $0.64 | $0.62 | $0.63 | $0.63 | 35,505 |
2017-12-28 | $0.62 | $0.62 | $0.61 | $0.61 | $0.61 | 15,481 |
2017-12-27 | $0.64 | $0.64 | $0.61 | $0.62 | $0.62 | 43,670 |
2017-12-26 | $0.68 | $0.68 | $0.60 | $0.63 | $0.63 | 31,668 |
2017-12-22 | $0.64 | $0.66 | $0.60 | $0.66 | $0.66 | 53,597 |
2017-12-21 | $0.63 | $0.63 | $0.61 | $0.61 | $0.61 | 94,744 |
2017-12-20 | $0.61 | $0.63 | $0.61 | $0.61 | $0.61 | 48,207 |
2017-12-19 | $0.63 | $0.65 | $0.61 | $0.62 | $0.62 | 65,526 |
2017-12-18 | $0.65 | $0.70 | $0.62 | $0.63 | $0.63 | 52,338 |
2017-12-15 | $0.70 | $0.70 | $0.64 | $0.66 | $0.66 | 58,755 |
2017-12-14 | $0.62 | $0.71 | $0.61 | $0.70 | $0.70 | 346,665 |
2017-12-13 | $0.59 | $0.62 | $0.57 | $0.61 | $0.61 | 161,210 |
2017-12-12 | $0.65 | $0.67 | $0.61 | $0.62 | $0.62 | 112,566 |
2017-12-11 | $0.72 | $0.72 | $0.64 | $0.66 | $0.66 | 139,988 |
2017-12-08 | $0.66 | $0.69 | $0.66 | $0.68 | $0.68 | 136,407 |
2017-12-07 | $0.68 | $0.71 | $0.63 | $0.63 | $0.63 | 308,822 |
2017-12-06 | $0.69 | $0.72 | $0.67 | $0.69 | $0.69 | 352,580 |
2017-12-05 | $0.61 | $0.69 | $0.58 | $0.67 | $0.67 | 341,460 |
2017-12-04 | $0.55 | $0.59 | $0.54 | $0.59 | $0.59 | 89,750 |
2017-12-01 | $0.55 | $0.57 | $0.54 | $0.55 | $0.55 | 68,915 |
2017-11-30 | $0.55 | $0.57 | $0.55 | $0.56 | $0.56 | 43,795 |
2017-11-29 | $0.58 | $0.58 | $0.55 | $0.55 | $0.55 | 42,705 |
2017-11-28 | $0.59 | $0.60 | $0.55 | $0.57 | $0.57 | 75,297 |
2017-11-27 | $0.60 | $0.60 | $0.57 | $0.58 | $0.58 | 41,275 |
2017-11-24 | $0.59 | $0.60 | $0.58 | $0.60 | $0.60 | 26,520 |
2017-11-22 | $0.59 | $0.59 | $0.58 | $0.59 | $0.59 | 90,350 |
2017-11-21 | $0.56 | $0.60 | $0.56 | $0.59 | $0.59 | 38,449 |
2017-11-20 | $0.57 | $0.59 | $0.56 | $0.59 | $0.59 | 29,719 |
2017-11-17 | $0.58 | $0.58 | $0.56 | $0.58 | $0.58 | 52,125 |
2017-11-16 | $0.58 | $0.59 | $0.56 | $0.56 | $0.56 | 102,743 |
2017-11-15 | $0.60 | $0.60 | $0.55 | $0.58 | $0.58 | 103,953 |
2017-11-14 | $0.58 | $0.59 | $0.55 | $0.59 | $0.59 | 121,690 |
2017-11-13 | $0.58 | $0.59 | $0.58 | $0.59 | $0.59 | 22,719 |
2017-11-10 | $0.60 | $0.60 | $0.59 | $0.59 | $0.59 | 56,860 |
2017-11-09 | $0.55 | $0.59 | $0.55 | $0.59 | $0.59 | 116,540 |
2017-11-08 | $0.55 | $0.56 | $0.53 | $0.55 | $0.55 | 99,270 |
2017-11-07 | $0.55 | $0.55 | $0.54 | $0.55 | $0.55 | 63,161 |
2017-11-06 | $0.54 | $0.57 | $0.53 | $0.54 | $0.54 | 64,863 |
2017-11-03 | $0.54 | $0.58 | $0.53 | $0.53 | $0.53 | 152,834 |
2017-11-02 | $0.56 | $0.56 | $0.53 | $0.54 | $0.54 | 46,875 |
2017-11-01 | $0.56 | $0.58 | $0.54 | $0.55 | $0.55 | 91,902 |
2017-10-31 | $0.56 | $0.56 | $0.53 | $0.55 | $0.55 | 67,863 |
2017-10-30 | $0.55 | $0.56 | $0.53 | $0.56 | $0.56 | 129,435 |
2017-10-27 | $0.51 | $0.53 | $0.50 | $0.52 | $0.52 | 55,175 |
2017-10-26 | $0.53 | $0.54 | $0.50 | $0.52 | $0.52 | 80,501 |
2017-10-25 | $0.55 | $0.56 | $0.52 | $0.53 | $0.53 | 122,158 |
2017-10-24 | $0.54 | $0.56 | $0.54 | $0.55 | $0.55 | 164,626 |
2017-10-23 | $0.56 | $0.58 | $0.54 | $0.55 | $0.55 | 121,399 |
2017-10-20 | $0.52 | $0.56 | $0.51 | $0.55 | $0.55 | 265,361 |
2017-10-19 | $0.53 | $0.53 | $0.52 | $0.52 | $0.52 | 94,468 |
2017-10-18 | $0.52 | $0.54 | $0.50 | $0.52 | $0.52 | 115,411 |
2017-10-17 | $0.51 | $0.51 | $0.47 | $0.49 | $0.49 | 66,340 |
2017-10-16 | $0.52 | $0.53 | $0.50 | $0.50 | $0.50 | 40,842 |
2017-10-13 | $0.54 | $0.54 | $0.50 | $0.51 | $0.51 | 224,704 |
2017-10-12 | $0.47 | $0.55 | $0.46 | $0.51 | $0.51 | 274,584 |
2017-10-11 | $0.44 | $0.47 | $0.43 | $0.47 | $0.47 | 300,739 |
2017-10-10 | $0.44 | $0.44 | $0.42 | $0.43 | $0.43 | 145,768 |
2017-10-09 | $0.46 | $0.46 | $0.44 | $0.45 | $0.45 | 35,164 |
2017-10-06 | $0.45 | $0.45 | $0.40 | $0.43 | $0.43 | 96,640 |
2017-10-05 | $0.45 | $0.47 | $0.42 | $0.42 | $0.42 | 118,125 |
2017-10-04 | $0.46 | $0.49 | $0.43 | $0.44 | $0.44 | 227,840 |
2017-10-03 | $0.49 | $0.49 | $0.45 | $0.47 | $0.47 | 116,348 |
2017-10-02 | $0.53 | $0.53 | $0.49 | $0.50 | $0.50 | 102,103 |
2017-09-29 | $0.51 | $0.53 | $0.51 | $0.52 | $0.52 | 66,819 |
2017-09-28 | $0.51 | $0.52 | $0.51 | $0.51 | $0.51 | 74,613 |
2017-09-27 | $0.53 | $0.53 | $0.51 | $0.53 | $0.53 | 44,642 |
2017-09-26 | $0.56 | $0.56 | $0.50 | $0.52 | $0.52 | 124,577 |
2017-09-25 | $0.56 | $0.56 | $0.55 | $0.55 | $0.55 | 24,600 |
2017-09-22 | $0.53 | $0.55 | $0.53 | $0.53 | $0.53 | 72,395 |
2017-09-21 | $0.52 | $0.54 | $0.51 | $0.53 | $0.53 | 66,667 |
2017-09-20 | $0.53 | $0.53 | $0.51 | $0.52 | $0.52 | 174,142 |
2017-09-19 | $0.55 | $0.55 | $0.51 | $0.53 | $0.53 | 167,320 |
2017-09-18 | $0.55 | $0.59 | $0.54 | $0.56 | $0.56 | 91,259 |
2017-09-15 | $0.60 | $0.60 | $0.57 | $0.57 | $0.57 | 84,845 |
2017-09-14 | $0.60 | $0.60 | $0.58 | $0.59 | $0.59 | 224,488 |
2017-09-13 | $0.63 | $0.64 | $0.60 | $0.60 | $0.60 | 150,637 |
2017-09-12 | $0.57 | $0.62 | $0.57 | $0.61 | $0.61 | 266,240 |
2017-09-11 | $0.54 | $0.57 | $0.52 | $0.55 | $0.55 | 142,910 |
2017-09-08 | $0.55 | $0.55 | $0.52 | $0.54 | $0.54 | 210,958 |
2017-09-07 | $0.56 | $0.56 | $0.53 | $0.55 | $0.55 | 65,955 |
2017-09-06 | $0.57 | $0.57 | $0.54 | $0.55 | $0.55 | 53,796 |
2017-09-05 | $0.56 | $0.58 | $0.56 | $0.57 | $0.57 | 70,259 |
2017-09-01 | $0.53 | $0.56 | $0.53 | $0.56 | $0.56 | 42,678 |
2017-08-31 | $0.53 | $0.54 | $0.52 | $0.53 | $0.53 | 75,359 |
2017-08-30 | $0.54 | $0.54 | $0.52 | $0.52 | $0.52 | 101,386 |
2017-08-29 | $0.56 | $0.57 | $0.51 | $0.51 | $0.51 | 62,522 |
2017-08-28 | $0.53 | $0.56 | $0.52 | $0.55 | $0.55 | 107,225 |
2017-08-25 | $0.53 | $0.55 | $0.52 | $0.53 | $0.53 | 34,989 |
2017-08-24 | $0.55 | $0.55 | $0.51 | $0.53 | $0.53 | 86,381 |
2017-08-23 | $0.55 | $0.55 | $0.51 | $0.52 | $0.52 | 75,986 |
2017-08-22 | $0.54 | $0.55 | $0.52 | $0.54 | $0.54 | 52,509 |
2017-08-21 | $0.56 | $0.56 | $0.49 | $0.53 | $0.53 | 107,968 |
2017-08-18 | $0.57 | $0.58 | $0.54 | $0.54 | $0.54 | 58,998 |
2017-08-17 | $0.56 | $0.58 | $0.56 | $0.58 | $0.58 | 50,216 |
2017-08-16 | $0.55 | $0.58 | $0.54 | $0.58 | $0.58 | 67,094 |
2017-08-15 | $0.53 | $0.55 | $0.53 | $0.55 | $0.55 | 31,263 |
2017-08-14 | $0.54 | $0.56 | $0.51 | $0.52 | $0.52 | 52,605 |
2017-08-11 | $0.56 | $0.56 | $0.52 | $0.52 | $0.52 | 51,010 |
2017-08-10 | $0.55 | $0.57 | $0.51 | $0.52 | $0.52 | 89,566 |
2017-08-09 | $0.53 | $0.55 | $0.52 | $0.55 | $0.55 | 67,612 |
2017-08-08 | $0.51 | $0.52 | $0.49 | $0.52 | $0.52 | 37,262 |
2017-08-07 | $0.52 | $0.55 | $0.50 | $0.50 | $0.50 | 78,889 |
2017-08-04 | $0.57 | $0.57 | $0.51 | $0.51 | $0.51 | 66,214 |
2017-08-03 | $0.59 | $0.59 | $0.52 | $0.54 | $0.54 | 94,814 |
2017-08-02 | $0.59 | $0.60 | $0.56 | $0.59 | $0.59 | 40,480 |
2017-08-01 | $0.59 | $0.60 | $0.56 | $0.59 | $0.59 | 40,114 |
2017-07-31 | $0.59 | $0.60 | $0.58 | $0.60 | $0.60 | 39,753 |
2017-07-28 | $0.59 | $0.60 | $0.57 | $0.60 | $0.60 | 79,524 |
2017-07-27 | $0.59 | $0.60 | $0.57 | $0.57 | $0.57 | 79,714 |
2017-07-26 | $0.59 | $0.59 | $0.56 | $0.57 | $0.57 | 34,134 |
2017-07-25 | $0.54 | $0.58 | $0.54 | $0.58 | $0.58 | 95,296 |
2017-07-24 | $0.54 | $0.54 | $0.53 | $0.54 | $0.54 | 73,832 |
2017-07-21 | $0.52 | $0.54 | $0.51 | $0.54 | $0.54 | 127,085 |
2017-07-20 | $0.55 | $0.55 | $0.51 | $0.53 | $0.53 | 78,939 |
2017-07-19 | $0.51 | $0.54 | $0.50 | $0.54 | $0.54 | 56,072 |
2017-07-18 | $0.52 | $0.53 | $0.50 | $0.52 | $0.52 | 89,648 |
2017-07-17 | $0.52 | $0.52 | $0.51 | $0.52 | $0.52 | 83,272 |
2017-07-14 | $0.52 | $0.53 | $0.51 | $0.52 | $0.52 | 30,775 |
2017-07-13 | $0.53 | $0.53 | $0.51 | $0.52 | $0.52 | 42,172 |
2017-07-12 | $0.52 | $0.52 | $0.51 | $0.52 | $0.52 | 84,750 |
2017-07-11 | $0.51 | $0.52 | $0.50 | $0.52 | $0.52 | 29,710 |
2017-07-10 | $0.52 | $0.53 | $0.50 | $0.52 | $0.52 | 101,151 |
2017-07-07 | $0.56 | $0.56 | $0.51 | $0.51 | $0.51 | 62,796 |
2017-07-06 | $0.55 | $0.55 | $0.53 | $0.55 | $0.55 | 77,645 |
2017-07-05 | $0.56 | $0.56 | $0.54 | $0.55 | $0.55 | 17,792 |
2017-07-03 | $0.54 | $0.56 | $0.54 | $0.56 | $0.56 | 13,218 |
2017-06-30 | $0.55 | $0.56 | $0.54 | $0.55 | $0.55 | 43,160 |
2017-06-29 | $0.55 | $0.58 | $0.55 | $0.55 | $0.55 | 52,683 |
2017-06-28 | $0.60 | $0.60 | $0.55 | $0.56 | $0.56 | 96,451 |
2017-06-27 | $0.56 | $0.60 | $0.56 | $0.60 | $0.60 | 58,200 |
2017-06-26 | $0.56 | $0.60 | $0.56 | $0.60 | $0.60 | 44,900 |
2017-06-23 | $0.58 | $0.60 | $0.56 | $0.60 | $0.60 | 95,800 |
2017-06-22 | $0.57 | $0.60 | $0.56 | $0.59 | $0.59 | 39,800 |
2017-06-20 | $0.58 | $0.59 | $0.56 | $0.57 | $0.57 | 33,700 |
2017-06-14 | $0.56 | $0.61 | $0.56 | $0.61 | $0.61 | 85,758 |
2017-06-13 | $0.55 | $0.59 | $0.55 | $0.57 | $0.57 | 30,784 |
2017-06-12 | $0.58 | $0.58 | $0.55 | $0.58 | $0.58 | 78,545 |
2017-06-09 | $0.57 | $0.58 | $0.55 | $0.57 | $0.57 | 43,835 |
2017-06-08 | $0.60 | $0.60 | $0.56 | $0.58 | $0.58 | 23,957 |
2017-06-07 | $0.61 | $0.61 | $0.58 | $0.59 | $0.59 | 55,988 |
2017-06-06 | $0.60 | $0.60 | $0.57 | $0.60 | $0.60 | 87,806 |
2017-06-05 | $0.56 | $0.57 | $0.55 | $0.57 | $0.57 | 82,481 |
2017-06-02 | $0.59 | $0.60 | $0.56 | $0.58 | $0.58 | 40,341 |
2017-06-01 | $0.59 | $0.60 | $0.57 | $0.59 | $0.59 | 45,450 |
2017-05-31 | $0.61 | $0.61 | $0.58 | $0.60 | $0.60 | 17,715 |
2017-05-30 | $0.61 | $0.61 | $0.57 | $0.61 | $0.61 | 52,088 |
2017-05-26 | $0.61 | $0.61 | $0.59 | $0.61 | $0.61 | 30,438 |
2017-05-25 | $0.62 | $0.64 | $0.59 | $0.59 | $0.59 | 31,168 |
2017-05-24 | $0.62 | $0.64 | $0.59 | $0.64 | $0.64 | 39,500 |
2017-05-23 | $0.61 | $0.65 | $0.61 | $0.62 | $0.62 | 40,016 |
2017-05-22 | $0.66 | $0.66 | $0.62 | $0.62 | $0.62 | 62,817 |
2017-05-19 | $0.66 | $0.67 | $0.62 | $0.66 | $0.66 | 66,130 |
2017-05-18 | $0.67 | $0.69 | $0.65 | $0.65 | $0.65 | 26,978 |
2017-05-17 | $0.68 | $0.69 | $0.67 | $0.68 | $0.68 | 108,910 |
2017-05-16 | $0.58 | $0.65 | $0.58 | $0.65 | $0.65 | 67,833 |
2017-05-15 | $0.56 | $0.58 | $0.56 | $0.58 | $0.58 | 55,748 |
2017-05-12 | $0.57 | $0.57 | $0.55 | $0.57 | $0.57 | 35,700 |
2017-05-11 | $0.58 | $0.58 | $0.55 | $0.55 | $0.55 | 130,500 |
2017-05-10 | $0.56 | $0.58 | $0.55 | $0.56 | $0.56 | 35,800 |
2017-05-09 | $0.57 | $0.59 | $0.54 | $0.57 | $0.57 | 45,700 |
2017-05-08 | $0.53 | $0.55 | $0.53 | $0.54 | $0.54 | 39,600 |
2017-05-05 | $0.53 | $0.55 | $0.52 | $0.52 | $0.52 | 183,100 |
2017-05-04 | $0.58 | $0.58 | $0.53 | $0.55 | $0.55 | 271,000 |
2017-05-03 | $0.58 | $0.60 | $0.57 | $0.58 | $0.58 | 64,800 |
2017-05-02 | $0.58 | $0.60 | $0.57 | $0.58 | $0.58 | 49,800 |
2017-05-01 | $0.62 | $0.62 | $0.58 | $0.59 | $0.59 | 255,600 |
2017-04-28 | $0.64 | $0.66 | $0.62 | $0.64 | $0.64 | 79,400 |
2017-04-27 | $0.66 | $0.66 | $0.63 | $0.65 | $0.65 | 41,300 |
2017-04-26 | $0.68 | $0.68 | $0.65 | $0.65 | $0.65 | 179,200 |
2017-04-25 | $0.70 | $0.72 | $0.67 | $0.69 | $0.69 | 161,600 |
2017-04-24 | $0.69 | $0.71 | $0.69 | $0.71 | $0.71 | 101,400 |
2017-04-21 | $0.72 | $0.72 | $0.70 | $0.71 | $0.71 | 36,300 |
2017-04-20 | $0.72 | $0.73 | $0.71 | $0.72 | $0.72 | 155,000 |
2017-04-19 | $0.69 | $0.73 | $0.69 | $0.71 | $0.71 | 97,800 |
2017-04-18 | $0.68 | $0.73 | $0.68 | $0.73 | $0.73 | 155,900 |
2017-04-17 | $0.72 | $0.73 | $0.70 | $0.70 | $0.70 | 91,400 |
2017-04-13 | $0.73 | $0.73 | $0.70 | $0.72 | $0.72 | 92,900 |
2017-04-12 | $0.71 | $0.74 | $0.70 | $0.71 | $0.71 | 85,200 |
2017-04-11 | $0.71 | $0.72 | $0.69 | $0.72 | $0.72 | 140,100 |
2017-04-10 | $0.71 | $0.71 | $0.68 | $0.70 | $0.70 | 123,500 |
2017-04-07 | $0.73 | $0.73 | $0.71 | $0.71 | $0.71 | 62,000 |
2017-04-06 | $0.71 | $0.73 | $0.71 | $0.71 | $0.71 | 43,000 |
2017-04-05 | $0.70 | $0.73 | $0.67 | $0.70 | $0.70 | 133,800 |
2017-04-04 | $0.70 | $0.73 | $0.70 | $0.73 | $0.73 | 48,600 |
2017-04-03 | $0.70 | $0.73 | $0.70 | $0.70 | $0.70 | 66,600 |
2017-03-31 | $0.72 | $0.75 | $0.70 | $0.71 | $0.71 | 73,100 |
2017-03-30 | $0.70 | $0.74 | $0.70 | $0.72 | $0.72 | 42,100 |
2017-03-29 | $0.73 | $0.75 | $0.70 | $0.71 | $0.71 | 122,200 |
2017-03-28 | $0.70 | $0.75 | $0.68 | $0.74 | $0.74 | 282,300 |
2017-03-27 | $0.67 | $0.71 | $0.67 | $0.69 | $0.69 | 81,500 |
2017-03-24 | $0.69 | $0.71 | $0.67 | $0.67 | $0.67 | 151,900 |
2017-03-23 | $0.68 | $0.70 | $0.67 | $0.69 | $0.69 | 161,400 |
2017-03-22 | $0.65 | $0.70 | $0.65 | $0.68 | $0.68 | 429,300 |
2017-03-21 | $0.69 | $0.72 | $0.60 | $0.66 | $0.66 | 617,300 |
2017-03-20 | $0.70 | $0.75 | $0.70 | $0.73 | $0.73 | 101,500 |
2017-03-17 | $0.71 | $0.71 | $0.68 | $0.70 | $0.70 | 95,500 |
2017-03-16 | $0.69 | $0.70 | $0.67 | $0.70 | $0.70 | 162,400 |
2017-03-15 | $0.61 | $0.69 | $0.60 | $0.69 | $0.69 | 125,500 |
2017-03-14 | $0.60 | $0.61 | $0.59 | $0.61 | $0.61 | 133,200 |
2017-03-13 | $0.58 | $0.60 | $0.57 | $0.60 | $0.60 | 66,800 |
2017-03-10 | $0.61 | $0.62 | $0.56 | $0.58 | $0.58 | 160,700 |
2017-03-09 | $0.61 | $0.65 | $0.60 | $0.60 | $0.60 | 74,100 |
2017-03-08 | $0.61 | $0.65 | $0.60 | $0.63 | $0.63 | 83,500 |
2017-03-07 | $0.60 | $0.60 | $0.56 | $0.60 | $0.60 | 152,000 |
2017-03-06 | $0.60 | $0.63 | $0.58 | $0.59 | $0.59 | 95,700 |
2017-03-03 | $0.60 | $0.61 | $0.55 | $0.59 | $0.59 | 254,300 |
2017-03-02 | $0.61 | $0.64 | $0.59 | $0.60 | $0.60 | 220,700 |
2017-03-01 | $0.62 | $0.66 | $0.61 | $0.63 | $0.63 | 155,200 |
2017-02-28 | $0.62 | $0.64 | $0.61 | $0.63 | $0.63 | 210,000 |
2017-02-27 | $0.67 | $0.68 | $0.63 | $0.63 | $0.63 | 345,200 |
2017-02-24 | $0.70 | $0.71 | $0.68 | $0.69 | $0.69 | 94,400 |
2017-02-23 | $0.74 | $0.74 | $0.70 | $0.71 | $0.71 | 133,200 |
2017-02-22 | $0.72 | $0.73 | $0.70 | $0.71 | $0.71 | 133,700 |
2017-02-21 | $0.71 | $0.71 | $0.69 | $0.70 | $0.70 | 222,900 |
2017-02-17 | $0.72 | $0.72 | $0.70 | $0.70 | $0.70 | 122,700 |
2017-02-16 | $0.69 | $0.72 | $0.69 | $0.70 | $0.70 | 199,400 |
2017-02-15 | $0.73 | $0.76 | $0.68 | $0.68 | $0.68 | 444,700 |
2017-02-14 | $0.77 | $0.78 | $0.70 | $0.72 | $0.72 | 346,200 |
2017-02-13 | $0.80 | $0.82 | $0.73 | $0.75 | $0.75 | 238,700 |
2017-02-10 | $0.79 | $0.83 | $0.78 | $0.82 | $0.82 | 390,900 |
2017-02-09 | $0.75 | $0.80 | $0.72 | $0.80 | $0.80 | 304,200 |
2017-02-08 | $0.69 | $0.73 | $0.68 | $0.73 | $0.73 | 330,100 |
2017-02-07 | $0.66 | $0.70 | $0.65 | $0.70 | $0.70 | 293,000 |
2017-02-06 | $0.66 | $0.68 | $0.66 | $0.67 | $0.67 | 202,800 |
2017-02-03 | $0.68 | $0.69 | $0.67 | $0.68 | $0.68 | 253,400 |
2017-02-02 | $0.67 | $0.69 | $0.66 | $0.68 | $0.68 | 706,600 |
2017-02-01 | $0.65 | $0.68 | $0.65 | $0.67 | $0.67 | 291,000 |
2017-01-31 | $0.63 | $0.68 | $0.63 | $0.67 | $0.67 | 154,300 |
2017-01-30 | $0.67 | $0.68 | $0.63 | $0.63 | $0.63 | 162,600 |
2017-01-27 | $0.65 | $0.67 | $0.63 | $0.66 | $0.66 | 233,300 |
2017-01-26 | $0.67 | $0.69 | $0.63 | $0.66 | $0.66 | 268,000 |
2017-01-25 | $0.70 | $0.71 | $0.67 | $0.68 | $0.68 | 315,900 |
2017-01-24 | $0.70 | $0.72 | $0.69 | $0.70 | $0.70 | 318,700 |
2017-01-23 | $0.68 | $0.69 | $0.66 | $0.66 | $0.66 | 452,900 |
2017-01-20 | $0.65 | $0.68 | $0.62 | $0.66 | $0.66 | 727,100 |
2017-01-19 | $0.56 | $0.66 | $0.53 | $0.66 | $0.66 | 1,381,100 |
2017-01-18 | $0.54 | $0.64 | $0.50 | $0.52 | $0.52 | 1,045,900 |
2017-01-17 | $0.66 | $0.68 | $0.64 | $0.64 | $0.64 | 536,100 |
2017-01-13 | $0.63 | $0.69 | $0.62 | $0.64 | $0.64 | 738,300 |
2017-01-12 | $0.55 | $0.62 | $0.54 | $0.59 | $0.59 | 2,568,200 |
2017-01-11 | $0.49 | $0.51 | $0.48 | $0.50 | $0.50 | 19,600 |
2017-01-10 | $0.46 | $0.48 | $0.46 | $0.48 | $0.48 | 61,600 |
2017-01-09 | $0.49 | $0.51 | $0.47 | $0.48 | $0.48 | 63,000 |
2017-01-06 | $0.48 | $0.49 | $0.46 | $0.49 | $0.49 | 61,300 |
2017-01-05 | $0.50 | $0.53 | $0.45 | $0.47 | $0.47 | 299,600 |
2017-01-04 | $0.48 | $0.50 | $0.45 | $0.50 | $0.50 | 49,100 |
2017-01-03 | $0.44 | $0.46 | $0.44 | $0.46 | $0.46 | 59,400 |
2016-12-30 | $0.44 | $0.46 | $0.43 | $0.45 | $0.45 | 72,500 |
2016-12-29 | $0.42 | $0.46 | $0.42 | $0.45 | $0.45 | 137,900 |
2016-12-28 | $0.35 | $0.43 | $0.35 | $0.42 | $0.42 | 151,700 |
2016-12-27 | $0.35 | $0.37 | $0.35 | $0.36 | $0.36 | 36,000 |
2016-12-23 | $0.35 | $0.37 | $0.35 | $0.36 | $0.36 | 65,300 |
2016-12-22 | $0.36 | $0.36 | $0.35 | $0.36 | $0.36 | 35,800 |
2016-12-21 | $0.35 | $0.36 | $0.34 | $0.35 | $0.35 | 26,900 |
2016-12-20 | $0.35 | $0.36 | $0.31 | $0.35 | $0.35 | 155,900 |
2016-12-19 | $0.35 | $0.36 | $0.35 | $0.36 | $0.36 | 75,700 |
2016-12-16 | $0.36 | $0.39 | $0.36 | $0.36 | $0.36 | 39,000 |
2016-12-15 | $0.38 | $0.40 | $0.35 | $0.39 | $0.39 | 79,800 |
2016-12-14 | $0.40 | $0.42 | $0.38 | $0.39 | $0.39 | 9,000 |
2016-12-13 | $0.42 | $0.42 | $0.38 | $0.39 | $0.39 | 37,800 |
2016-12-12 | $0.43 | $0.44 | $0.39 | $0.41 | $0.41 | 115,100 |
2016-12-09 | $0.44 | $0.46 | $0.44 | $0.45 | $0.45 | 78,400 |
2016-12-08 | $0.46 | $0.46 | $0.44 | $0.44 | $0.44 | 8,300 |
2016-12-07 | $0.46 | $0.46 | $0.46 | $0.46 | $0.46 | 13,000 |
2016-12-06 | $0.45 | $0.45 | $0.44 | $0.44 | $0.44 | 15,500 |
2016-12-05 | $0.46 | $0.46 | $0.41 | $0.42 | $0.42 | 27,400 |
2016-12-02 | $0.43 | $0.46 | $0.42 | $0.46 | $0.46 | 35,500 |
2016-12-01 | $0.45 | $0.45 | $0.42 | $0.42 | $0.42 | 3,000 |
2016-11-30 | $0.42 | $0.44 | $0.42 | $0.44 | $0.44 | 18,500 |
2016-11-29 | $0.44 | $0.45 | $0.44 | $0.45 | $0.45 | 5,300 |
2016-11-28 | $0.42 | $0.45 | $0.39 | $0.44 | $0.44 | 47,700 |
2016-11-25 | $0.39 | $0.41 | $0.39 | $0.40 | $0.40 | 25,500 |
2016-11-23 | $0.44 | $0.44 | $0.39 | $0.42 | $0.42 | 108,100 |
2016-11-22 | $0.44 | $0.45 | $0.41 | $0.45 | $0.45 | 82,500 |
2016-11-21 | $0.42 | $0.43 | $0.41 | $0.42 | $0.42 | 31,500 |
2016-11-18 | $0.45 | $0.45 | $0.41 | $0.44 | $0.44 | 49,400 |
2016-11-17 | $0.46 | $0.48 | $0.42 | $0.42 | $0.42 | 27,700 |
2016-11-16 | $0.45 | $0.47 | $0.41 | $0.46 | $0.46 | 166,100 |
2016-11-15 | $0.42 | $0.45 | $0.42 | $0.43 | $0.43 | 57,600 |
2016-11-14 | $0.43 | $0.43 | $0.37 | $0.41 | $0.41 | 135,600 |
2016-11-11 | $0.43 | $0.45 | $0.40 | $0.43 | $0.43 | 60,000 |
2016-11-10 | $0.47 | $0.47 | $0.43 | $0.43 | $0.43 | 96,400 |
2016-11-09 | $0.51 | $0.51 | $0.47 | $0.47 | $0.47 | 70,200 |
2016-11-08 | $0.49 | $0.50 | $0.49 | $0.49 | $0.49 | 61,400 |
2016-11-07 | $0.52 | $0.52 | $0.48 | $0.51 | $0.51 | 32,000 |
2016-11-04 | $0.50 | $0.52 | $0.48 | $0.51 | $0.51 | 25,200 |
2016-11-03 | $0.49 | $0.53 | $0.49 | $0.53 | $0.53 | 54,900 |
2016-11-02 | $0.52 | $0.52 | $0.49 | $0.50 | $0.50 | 218,200 |
2016-11-01 | $0.50 | $0.54 | $0.50 | $0.53 | $0.53 | 32,400 |
2016-10-31 | $0.50 | $0.50 | $0.50 | $0.50 | $0.50 | 21,400 |
2016-10-28 | $0.49 | $0.49 | $0.48 | $0.49 | $0.49 | 1,600 |
2016-10-27 | $0.50 | $0.50 | $0.48 | $0.48 | $0.48 | 24,400 |
2016-10-26 | $0.51 | $0.51 | $0.50 | $0.50 | $0.50 | 40,400 |
2016-10-25 | $0.50 | $0.50 | $0.48 | $0.50 | $0.50 | 20,500 |
2016-10-24 | $0.48 | $0.52 | $0.48 | $0.50 | $0.50 | 21,200 |
2016-10-21 | $0.52 | $0.52 | $0.49 | $0.50 | $0.50 | 21,600 |
2016-10-20 | $0.51 | $0.51 | $0.50 | $0.50 | $0.50 | 20,600 |
2016-10-19 | $0.51 | $0.53 | $0.51 | $0.52 | $0.52 | 40,800 |
2016-10-18 | $0.49 | $0.51 | $0.48 | $0.51 | $0.51 | 45,300 |
2016-10-17 | $0.48 | $0.49 | $0.48 | $0.49 | $0.49 | 23,200 |
2016-10-14 | $0.47 | $0.49 | $0.46 | $0.48 | $0.48 | 106,800 |
2016-10-13 | $0.48 | $0.48 | $0.48 | $0.48 | $0.48 | 18,600 |
2016-10-12 | $0.47 | $0.49 | $0.47 | $0.47 | $0.47 | 190,100 |
2016-10-11 | $0.49 | $0.49 | $0.47 | $0.48 | $0.48 | 48,200 |
2016-10-10 | $0.51 | $0.52 | $0.47 | $0.51 | $0.51 | 35,900 |
2016-10-07 | $0.50 | $0.50 | $0.48 | $0.48 | $0.48 | 95,100 |
2016-10-06 | $0.50 | $0.53 | $0.48 | $0.48 | $0.48 | 204,800 |
2016-10-05 | $0.48 | $0.54 | $0.46 | $0.52 | $0.52 | 208,300 |
2016-10-04 | $0.51 | $0.51 | $0.46 | $0.48 | $0.48 | 248,800 |
2016-10-03 | $0.54 | $0.55 | $0.49 | $0.52 | $0.52 | 178,700 |
2016-09-30 | $0.53 | $0.54 | $0.50 | $0.50 | $0.50 | 33,800 |
2016-09-29 | $0.53 | $0.56 | $0.51 | $0.54 | $0.54 | 75,800 |
2016-09-28 | $0.55 | $0.57 | $0.55 | $0.57 | $0.57 | 8,300 |
2016-09-27 | $0.52 | $0.55 | $0.51 | $0.51 | $0.51 | 61,600 |
2016-09-26 | $0.56 | $0.56 | $0.52 | $0.54 | $0.54 | 17,100 |
2016-09-23 | $0.54 | $0.55 | $0.52 | $0.52 | $0.52 | 53,400 |
2016-09-22 | $0.58 | $0.59 | $0.55 | $0.56 | $0.56 | 262,400 |
2016-09-21 | $0.54 | $0.57 | $0.53 | $0.57 | $0.57 | 58,400 |
2016-09-20 | $0.49 | $0.52 | $0.48 | $0.52 | $0.52 | 20,900 |
2016-09-19 | $0.49 | $0.50 | $0.47 | $0.50 | $0.50 | 64,000 |
2016-09-16 | $0.52 | $0.52 | $0.46 | $0.48 | $0.48 | 150,100 |
2016-09-15 | $0.55 | $0.55 | $0.52 | $0.52 | $0.52 | 27,700 |
2016-09-14 | $0.56 | $0.58 | $0.53 | $0.53 | $0.53 | 82,500 |
2016-09-13 | $0.59 | $0.59 | $0.55 | $0.55 | $0.55 | 68,900 |
2016-09-12 | $0.57 | $0.59 | $0.57 | $0.58 | $0.58 | 12,800 |
2016-09-09 | $0.60 | $0.61 | $0.58 | $0.58 | $0.58 | 19,500 |
2016-09-08 | $0.60 | $0.60 | $0.57 | $0.60 | $0.60 | 14,200 |
2016-09-07 | $0.61 | $0.61 | $0.59 | $0.60 | $0.60 | 32,600 |
2016-09-06 | $0.58 | $0.60 | $0.58 | $0.59 | $0.59 | 104,600 |
2016-09-02 | $0.61 | $0.61 | $0.57 | $0.58 | $0.58 | 63,700 |
2016-09-01 | $0.58 | $0.58 | $0.56 | $0.58 | $0.58 | 22,100 |
2016-08-31 | $0.57 | $0.60 | $0.56 | $0.58 | $0.58 | 68,800 |
2016-08-30 | $0.62 | $0.62 | $0.57 | $0.58 | $0.58 | 52,700 |
2016-08-29 | $0.62 | $0.62 | $0.60 | $0.60 | $0.60 | 58,500 |
2016-08-26 | $0.62 | $0.62 | $0.59 | $0.59 | $0.59 | 30,400 |
2016-08-25 | $0.59 | $0.63 | $0.56 | $0.60 | $0.60 | 72,500 |
2016-08-24 | $0.63 | $0.63 | $0.58 | $0.58 | $0.58 | 208,100 |
2016-08-23 | $0.66 | $0.66 | $0.63 | $0.63 | $0.63 | 101,400 |
2016-08-22 | $0.69 | $0.69 | $0.64 | $0.65 | $0.65 | 144,400 |
2016-08-19 | $0.66 | $0.70 | $0.66 | $0.68 | $0.68 | 78,300 |
2016-08-18 | $0.69 | $0.71 | $0.66 | $0.66 | $0.66 | 189,200 |
2016-08-17 | $0.70 | $0.71 | $0.65 | $0.65 | $0.65 | 84,800 |
2016-08-16 | $0.68 | $0.71 | $0.67 | $0.70 | $0.70 | 85,500 |
2016-08-15 | $0.67 | $0.70 | $0.66 | $0.67 | $0.67 | 70,100 |
2016-08-12 | $0.65 | $0.69 | $0.65 | $0.68 | $0.68 | 40,200 |
2016-08-11 | $0.69 | $0.69 | $0.63 | $0.68 | $0.68 | 25,400 |
2016-08-10 | $0.68 | $0.72 | $0.65 | $0.68 | $0.68 | 125,600 |
2016-08-09 | $0.62 | $0.67 | $0.59 | $0.67 | $0.67 | 242,000 |
2016-08-08 | $0.61 | $0.62 | $0.60 | $0.61 | $0.61 | 46,800 |
2016-08-05 | $0.59 | $0.61 | $0.58 | $0.61 | $0.61 | 41,800 |
2016-08-04 | $0.60 | $0.62 | $0.59 | $0.60 | $0.60 | 111,300 |
2016-08-03 | $0.61 | $0.61 | $0.58 | $0.61 | $0.61 | 83,000 |
2016-08-02 | $0.61 | $0.61 | $0.58 | $0.58 | $0.58 | 56,300 |
2016-08-01 | $0.61 | $0.61 | $0.59 | $0.60 | $0.60 | 67,500 |
2016-07-29 | $0.60 | $0.63 | $0.58 | $0.59 | $0.59 | 207,200 |
2016-07-28 | $0.57 | $0.59 | $0.56 | $0.59 | $0.59 | 112,300 |
2016-07-27 | $0.58 | $0.59 | $0.55 | $0.55 | $0.55 | 66,400 |
2016-07-26 | $0.55 | $0.57 | $0.54 | $0.56 | $0.56 | 104,100 |
2016-07-25 | $0.54 | $0.57 | $0.52 | $0.52 | $0.52 | 105,500 |
2016-07-22 | $0.57 | $0.58 | $0.54 | $0.54 | $0.54 | 126,200 |
2016-07-21 | $0.52 | $0.56 | $0.52 | $0.56 | $0.56 | 144,800 |
2016-07-20 | $0.50 | $0.51 | $0.49 | $0.50 | $0.50 | 108,900 |
2016-07-19 | $0.50 | $0.50 | $0.48 | $0.48 | $0.48 | 17,300 |
2016-07-18 | $0.50 | $0.50 | $0.48 | $0.48 | $0.48 | 67,200 |
2016-07-15 | $0.51 | $0.52 | $0.50 | $0.50 | $0.50 | 51,400 |
2016-07-14 | $0.52 | $0.52 | $0.48 | $0.50 | $0.50 | 152,400 |
2016-07-13 | $0.52 | $0.53 | $0.50 | $0.51 | $0.51 | 53,400 |
2016-07-12 | $0.52 | $0.53 | $0.50 | $0.50 | $0.50 | 93,900 |
2016-07-11 | $0.50 | $0.52 | $0.48 | $0.51 | $0.51 | 85,200 |
2016-07-08 | $0.49 | $0.50 | $0.48 | $0.49 | $0.49 | 156,200 |
2016-07-07 | $0.50 | $0.52 | $0.48 | $0.49 | $0.49 | 47,900 |
2016-07-06 | $0.48 | $0.52 | $0.47 | $0.49 | $0.49 | 255,200 |
2016-07-05 | $0.49 | $0.50 | $0.47 | $0.48 | $0.48 | 214,100 |
2016-07-01 | $0.51 | $0.53 | $0.48 | $0.50 | $0.50 | 134,400 |
2016-06-30 | $0.50 | $0.50 | $0.48 | $0.49 | $0.49 | 133,800 |
2016-06-29 | $0.50 | $0.51 | $0.49 | $0.51 | $0.51 | 153,300 |
2016-06-28 | $0.47 | $0.50 | $0.46 | $0.50 | $0.50 | 60,500 |
2016-06-27 | $0.48 | $0.50 | $0.46 | $0.47 | $0.47 | 62,700 |
2016-06-24 | $0.55 | $0.55 | $0.49 | $0.50 | $0.50 | 174,100 |
2016-06-23 | $0.49 | $0.53 | $0.48 | $0.48 | $0.48 | 57,200 |
2016-06-22 | $0.52 | $0.52 | $0.49 | $0.49 | $0.49 | 33,100 |
2016-06-21 | $0.50 | $0.52 | $0.48 | $0.49 | $0.49 | 56,100 |
2016-06-20 | $0.49 | $0.52 | $0.49 | $0.50 | $0.50 | 79,900 |
2016-06-17 | $0.50 | $0.53 | $0.48 | $0.51 | $0.51 | 86,700 |
2016-06-16 | $0.48 | $0.52 | $0.48 | $0.51 | $0.51 | 210,300 |
2016-06-15 | $0.47 | $0.48 | $0.45 | $0.48 | $0.48 | 16,300 |
2016-06-14 | $0.48 | $0.49 | $0.47 | $0.48 | $0.48 | 10,500 |
2016-06-13 | $0.48 | $0.50 | $0.48 | $0.49 | $0.49 | 13,300 |
2016-06-10 | $0.48 | $0.50 | $0.47 | $0.47 | $0.47 | 40,700 |
2016-06-09 | $0.48 | $0.50 | $0.48 | $0.48 | $0.48 | 42,700 |
2016-06-08 | $0.48 | $0.49 | $0.47 | $0.49 | $0.49 | 87,300 |
2016-06-07 | $0.47 | $0.48 | $0.44 | $0.47 | $0.47 | 60,900 |
2016-06-06 | $0.49 | $0.49 | $0.47 | $0.47 | $0.47 | 40,000 |
2016-06-03 | $0.45 | $0.49 | $0.45 | $0.49 | $0.49 | 124,500 |
2016-06-02 | $0.45 | $0.45 | $0.43 | $0.43 | $0.43 | 24,300 |
2016-06-01 | $0.45 | $0.45 | $0.44 | $0.45 | $0.45 | 95,100 |
2016-05-31 | $0.41 | $0.45 | $0.41 | $0.45 | $0.45 | 123,300 |
2016-05-27 | $0.48 | $0.48 | $0.42 | $0.45 | $0.45 | 190,200 |
2016-05-26 | $0.47 | $0.47 | $0.45 | $0.47 | $0.47 | 15,100 |
2016-05-25 | $0.47 | $0.49 | $0.44 | $0.49 | $0.49 | 82,800 |
2016-05-24 | $0.53 | $0.54 | $0.47 | $0.47 | $0.47 | 206,900 |
2016-05-23 | $0.53 | $0.55 | $0.52 | $0.55 | $0.55 | 65,600 |
2016-05-20 | $0.56 | $0.56 | $0.52 | $0.54 | $0.54 | 40,200 |
2016-05-19 | $0.49 | $0.55 | $0.49 | $0.55 | $0.55 | 76,400 |
2016-05-18 | $0.51 | $0.58 | $0.50 | $0.51 | $0.51 | 306,300 |
2016-05-17 | $0.48 | $0.51 | $0.48 | $0.49 | $0.49 | 58,000 |
2016-05-16 | $0.53 | $0.53 | $0.48 | $0.49 | $0.49 | 80,100 |
2016-05-13 | $0.48 | $0.51 | $0.47 | $0.49 | $0.49 | 73,300 |
2016-05-12 | $0.49 | $0.49 | $0.46 | $0.47 | $0.47 | 48,000 |
2016-05-11 | $0.46 | $0.48 | $0.45 | $0.45 | $0.45 | 25,000 |
2016-05-10 | $0.44 | $0.47 | $0.42 | $0.46 | $0.46 | 16,000 |
2016-05-09 | $0.48 | $0.48 | $0.41 | $0.42 | $0.42 | 192,300 |
2016-05-06 | $0.45 | $0.50 | $0.45 | $0.49 | $0.49 | 135,900 |
2016-05-05 | $0.43 | $0.47 | $0.43 | $0.43 | $0.43 | 66,000 |
2016-05-04 | $0.47 | $0.50 | $0.42 | $0.42 | $0.42 | 53,700 |
2016-05-03 | $0.46 | $0.46 | $0.43 | $0.45 | $0.45 | 126,500 |
2016-05-02 | $0.46 | $0.48 | $0.44 | $0.46 | $0.46 | 158,500 |
2016-04-29 | $0.43 | $0.48 | $0.43 | $0.43 | $0.43 | 171,600 |
2016-04-28 | $0.38 | $0.44 | $0.38 | $0.42 | $0.42 | 130,500 |
2016-04-27 | $0.38 | $0.39 | $0.38 | $0.38 | $0.38 | 14,300 |
2016-04-26 | $0.40 | $0.40 | $0.37 | $0.37 | $0.37 | 65,800 |
2016-04-25 | $0.39 | $0.39 | $0.37 | $0.39 | $0.39 | 52,200 |
2016-04-22 | $0.38 | $0.39 | $0.38 | $0.39 | $0.39 | 63,300 |
2016-04-21 | $0.38 | $0.38 | $0.37 | $0.38 | $0.38 | 31,000 |
2016-04-20 | $0.37 | $0.38 | $0.36 | $0.36 | $0.36 | 54,900 |
2016-04-19 | $0.37 | $0.37 | $0.35 | $0.37 | $0.37 | 187,600 |
2016-04-18 | $0.35 | $0.37 | $0.35 | $0.35 | $0.35 | 26,800 |
2016-04-15 | $0.34 | $0.36 | $0.34 | $0.35 | $0.35 | 36,800 |
2016-04-14 | $0.36 | $0.36 | $0.34 | $0.34 | $0.34 | 18,900 |
2016-04-13 | $0.36 | $0.36 | $0.35 | $0.35 | $0.35 | 1,300 |
2016-04-12 | $0.35 | $0.35 | $0.34 | $0.35 | $0.35 | 86,200 |
2016-04-11 | $0.34 | $0.35 | $0.34 | $0.35 | $0.35 | 219,500 |
2016-04-08 | $0.34 | $0.34 | $0.31 | $0.33 | $0.33 | 32,500 |
2016-04-07 | $0.32 | $0.32 | $0.31 | $0.32 | $0.32 | 34,500 |
2016-04-06 | $0.32 | $0.33 | $0.31 | $0.33 | $0.33 | 60,900 |
2016-04-05 | $0.31 | $0.32 | $0.31 | $0.32 | $0.32 | 36,800 |
2016-04-04 | $0.32 | $0.32 | $0.32 | $0.32 | $0.32 | 30,500 |
2016-04-01 | $0.29 | $0.31 | $0.29 | $0.30 | $0.30 | 15,700 |
2016-03-31 | $0.30 | $0.30 | $0.30 | $0.30 | $0.30 | 11,000 |
2016-03-30 | $0.30 | $0.31 | $0.30 | $0.30 | $0.30 | 21,200 |
2016-03-29 | $0.30 | $0.35 | $0.28 | $0.35 | $0.35 | 43,300 |
2016-03-28 | $0.30 | $0.31 | $0.29 | $0.29 | $0.29 | 13,500 |
2016-03-24 | $0.31 | $0.32 | $0.29 | $0.30 | $0.30 | 45,100 |
2016-03-23 | $0.32 | $0.32 | $0.30 | $0.30 | $0.30 | 31,600 |
2016-03-22 | $0.29 | $0.32 | $0.29 | $0.32 | $0.32 | 125,500 |
2016-03-21 | $0.31 | $0.31 | $0.29 | $0.31 | $0.31 | 94,200 |
2016-03-18 | $0.31 | $0.32 | $0.29 | $0.30 | $0.30 | 54,500 |
2016-03-17 | $0.32 | $0.32 | $0.30 | $0.31 | $0.31 | 64,800 |
2016-03-16 | $0.27 | $0.32 | $0.27 | $0.32 | $0.32 | 82,400 |
2016-03-15 | $0.28 | $0.29 | $0.27 | $0.28 | $0.28 | 21,000 |
2016-03-14 | $0.28 | $0.29 | $0.27 | $0.29 | $0.29 | 19,300 |
2016-03-11 | $0.29 | $0.30 | $0.28 | $0.28 | $0.28 | 34,100 |
2016-03-10 | $0.30 | $0.30 | $0.27 | $0.30 | $0.30 | 70,000 |
2016-03-09 | $0.30 | $0.31 | $0.30 | $0.31 | $0.31 | 15,600 |
2016-03-08 | $0.30 | $0.30 | $0.29 | $0.29 | $0.29 | 26,800 |
2016-03-07 | $0.29 | $0.30 | $0.28 | $0.30 | $0.30 | 140,200 |
2016-03-04 | $0.30 | $0.31 | $0.29 | $0.29 | $0.29 | 37,600 |
2016-03-03 | $0.30 | $0.30 | $0.29 | $0.30 | $0.30 | 143,500 |
2016-03-02 | $0.29 | $0.30 | $0.29 | $0.30 | $0.30 | 22,000 |
2016-03-01 | $0.29 | $0.29 | $0.28 | $0.29 | $0.29 | 52,400 |
2016-02-29 | $0.29 | $0.29 | $0.28 | $0.29 | $0.29 | 32,800 |
2016-02-26 | $0.30 | $0.30 | $0.29 | $0.29 | $0.29 | 2,000 |
2016-02-25 | $0.30 | $0.30 | $0.28 | $0.28 | $0.28 | 20,000 |
2016-02-24 | $0.29 | $0.30 | $0.29 | $0.30 | $0.30 | 103,300 |
2016-02-23 | $0.29 | $0.30 | $0.28 | $0.28 | $0.28 | 32,800 |
2016-02-22 | $0.30 | $0.30 | $0.28 | $0.29 | $0.29 | 27,500 |
2016-02-19 | $0.28 | $0.30 | $0.28 | $0.29 | $0.29 | 98,500 |
2016-02-18 | $0.28 | $0.29 | $0.28 | $0.29 | $0.29 | 59,500 |
2016-02-17 | $0.29 | $0.29 | $0.27 | $0.27 | $0.27 | 15,500 |
2016-02-16 | $0.28 | $0.29 | $0.27 | $0.29 | $0.29 | 17,000 |
2016-02-12 | $0.30 | $0.30 | $0.29 | $0.29 | $0.29 | 10,400 |
2016-02-11 | $0.28 | $0.29 | $0.27 | $0.28 | $0.28 | 81,300 |
2016-02-10 | $0.28 | $0.28 | $0.26 | $0.27 | $0.27 | 16,000 |
2016-02-09 | $0.27 | $0.28 | $0.26 | $0.26 | $0.26 | 24,600 |
2016-02-08 | $0.25 | $0.28 | $0.25 | $0.28 | $0.28 | 44,200 |
2016-02-05 | $0.26 | $0.27 | $0.25 | $0.26 | $0.26 | 61,200 |
2016-02-04 | $0.25 | $0.27 | $0.25 | $0.25 | $0.25 | 277,700 |
2016-02-03 | $0.25 | $0.26 | $0.25 | $0.25 | $0.25 | 17,500 |
2016-02-02 | $0.24 | $0.25 | $0.24 | $0.24 | $0.24 | 25,400 |
2016-02-01 | $0.24 | $0.25 | $0.24 | $0.25 | $0.25 | 48,000 |
2016-01-29 | $0.25 | $0.25 | $0.25 | $0.25 | $0.25 | 37,400 |
2016-01-28 | $0.24 | $0.24 | $0.24 | $0.24 | $0.24 | 0 |
2016-01-27 | $0.24 | $0.26 | $0.24 | $0.24 | $0.24 | 12,500 |
2016-01-26 | $0.26 | $0.26 | $0.25 | $0.26 | $0.26 | 20,000 |
2016-01-25 | $0.26 | $0.26 | $0.24 | $0.24 | $0.24 | 17,000 |
2016-01-22 | $0.23 | $0.25 | $0.23 | $0.25 | $0.25 | 36,700 |
2016-01-21 | $0.25 | $0.25 | $0.24 | $0.24 | $0.24 | 11,000 |
2016-01-20 | $0.23 | $0.24 | $0.23 | $0.24 | $0.24 | 22,300 |
2016-01-19 | $0.24 | $0.24 | $0.23 | $0.23 | $0.23 | 60,000 |
2016-01-15 | $0.23 | $0.25 | $0.23 | $0.23 | $0.23 | 45,700 |
2016-01-14 | $0.24 | $0.25 | $0.23 | $0.25 | $0.25 | 48,100 |
2016-01-13 | $0.24 | $0.25 | $0.24 | $0.25 | $0.25 | 38,300 |
2016-01-12 | $0.24 | $0.26 | $0.24 | $0.25 | $0.25 | 52,000 |
2016-01-11 | $0.26 | $0.26 | $0.26 | $0.26 | $0.26 | 0 |
2016-01-08 | $0.25 | $0.26 | $0.25 | $0.26 | $0.26 | 71,300 |
2016-01-07 | $0.26 | $0.26 | $0.26 | $0.26 | $0.26 | 8,600 |
2016-01-06 | $0.25 | $0.25 | $0.25 | $0.25 | $0.25 | 20,000 |
2016-01-05 | $0.25 | $0.25 | $0.24 | $0.25 | $0.25 | 51,300 |
2016-01-04 | $0.26 | $0.26 | $0.25 | $0.25 | $0.25 | 34,500 |
2015-12-31 | $0.25 | $0.27 | $0.25 | $0.26 | $0.26 | 52,300 |
2015-12-30 | $0.25 | $0.26 | $0.25 | $0.25 | $0.25 | 16,100 |
2015-12-29 | $0.26 | $0.26 | $0.25 | $0.25 | $0.25 | 21,700 |
2015-12-28 | $0.25 | $0.25 | $0.25 | $0.25 | $0.25 | 43,000 |
2015-12-24 | $0.25 | $0.26 | $0.25 | $0.26 | $0.26 | 2,600 |
2015-12-23 | $0.25 | $0.26 | $0.25 | $0.26 | $0.26 | 23,200 |
2015-12-22 | $0.25 | $0.25 | $0.25 | $0.25 | $0.25 | 23,600 |
2015-12-21 | $0.26 | $0.27 | $0.25 | $0.25 | $0.25 | 74,300 |
2015-12-18 | $0.26 | $0.28 | $0.26 | $0.27 | $0.27 | 36,400 |
2015-12-17 | $0.28 | $0.28 | $0.27 | $0.27 | $0.27 | 26,000 |
2015-12-16 | $0.28 | $0.29 | $0.27 | $0.28 | $0.28 | 8,500 |
2015-12-15 | $0.27 | $0.28 | $0.26 | $0.28 | $0.28 | 32,900 |
2015-12-14 | $0.28 | $0.28 | $0.28 | $0.28 | $0.28 | 0 |
2015-12-11 | $0.29 | $0.29 | $0.28 | $0.28 | $0.28 | 600 |
2015-12-10 | $0.27 | $0.27 | $0.27 | $0.27 | $0.27 | 0 |
2015-12-09 | $0.29 | $0.30 | $0.27 | $0.27 | $0.27 | 37,300 |
2015-12-08 | $0.27 | $0.27 | $0.27 | $0.27 | $0.27 | 5,500 |
2015-12-07 | $0.28 | $0.28 | $0.27 | $0.27 | $0.27 | 10,000 |
2015-12-04 | $0.30 | $0.30 | $0.30 | $0.30 | $0.30 | 1,000 |
2015-12-03 | $0.29 | $0.29 | $0.26 | $0.28 | $0.28 | 41,500 |
2015-12-02 | $0.27 | $0.30 | $0.27 | $0.30 | $0.30 | 600 |
2015-12-01 | $0.29 | $0.29 | $0.28 | $0.29 | $0.29 | 20,300 |
2015-11-30 | $0.28 | $0.29 | $0.26 | $0.29 | $0.29 | 31,200 |
2015-11-27 | $0.28 | $0.29 | $0.28 | $0.29 | $0.29 | 6,000 |
2015-11-25 | $0.28 | $0.29 | $0.28 | $0.29 | $0.29 | 59,600 |
2015-11-24 | $0.29 | $0.30 | $0.28 | $0.28 | $0.28 | 21,400 |
2015-11-23 | $0.30 | $0.30 | $0.28 | $0.29 | $0.29 | 12,300 |
2015-11-20 | $0.28 | $0.30 | $0.28 | $0.30 | $0.30 | 14,500 |
2015-11-19 | $0.31 | $0.32 | $0.28 | $0.28 | $0.28 | 13,500 |
2015-11-18 | $0.28 | $0.31 | $0.28 | $0.31 | $0.31 | 31,500 |
2015-11-17 | $0.30 | $0.30 | $0.28 | $0.30 | $0.30 | 13,900 |
2015-11-16 | $0.30 | $0.31 | $0.30 | $0.30 | $0.30 | 9,000 |
2015-11-13 | $0.31 | $0.31 | $0.31 | $0.31 | $0.31 | 0 |
2015-11-12 | $0.31 | $0.31 | $0.30 | $0.31 | $0.31 | 44,700 |
2015-11-11 | $0.31 | $0.31 | $0.31 | $0.31 | $0.31 | 0 |
2015-11-10 | $0.32 | $0.32 | $0.31 | $0.31 | $0.31 | 43,300 |
2015-11-09 | $0.32 | $0.32 | $0.32 | $0.32 | $0.32 | 27,000 |
2015-11-06 | $0.33 | $0.34 | $0.32 | $0.32 | $0.32 | 24,500 |
2015-11-05 | $0.34 | $0.34 | $0.34 | $0.34 | $0.34 | 11,300 |
2015-11-04 | $0.35 | $0.35 | $0.35 | $0.35 | $0.35 | 10,000 |
2015-11-03 | $0.34 | $0.35 | $0.34 | $0.35 | $0.35 | 24,000 |
2015-11-02 | $0.36 | $0.36 | $0.35 | $0.35 | $0.35 | 19,400 |
2015-10-30 | $0.35 | $0.37 | $0.35 | $0.35 | $0.35 | 27,700 |
2015-10-29 | $0.34 | $0.35 | $0.34 | $0.35 | $0.35 | 53,400 |
2015-10-28 | $0.35 | $0.35 | $0.34 | $0.35 | $0.35 | 27,500 |
2015-10-27 | $0.34 | $0.35 | $0.33 | $0.35 | $0.35 | 77,600 |
2015-10-26 | $0.35 | $0.35 | $0.34 | $0.34 | $0.34 | 112,500 |
2015-10-23 | $0.36 | $0.36 | $0.34 | $0.35 | $0.35 | 22,300 |
2015-10-22 | $0.35 | $0.36 | $0.35 | $0.36 | $0.36 | 43,200 |
2015-10-21 | $0.36 | $0.36 | $0.35 | $0.35 | $0.35 | 8,500 |
2015-10-20 | $0.35 | $0.35 | $0.35 | $0.35 | $0.35 | 1,000 |
2015-10-19 | $0.36 | $0.36 | $0.34 | $0.34 | $0.34 | 32,200 |
2015-10-16 | $0.35 | $0.36 | $0.33 | $0.36 | $0.36 | 90,500 |
2015-10-15 | $0.31 | $0.35 | $0.31 | $0.35 | $0.35 | 53,400 |
2015-10-14 | $0.34 | $0.34 | $0.31 | $0.34 | $0.34 | 37,800 |
2015-10-13 | $0.33 | $0.34 | $0.32 | $0.33 | $0.33 | 14,800 |
2015-10-12 | $0.34 | $0.34 | $0.30 | $0.30 | $0.30 | 44,100 |
2015-10-09 | $0.32 | $0.32 | $0.31 | $0.31 | $0.31 | 4,500 |
2015-10-08 | $0.32 | $0.32 | $0.32 | $0.32 | $0.32 | 9,200 |
2015-10-07 | $0.31 | $0.32 | $0.30 | $0.32 | $0.32 | 28,200 |
2015-10-06 | $0.29 | $0.31 | $0.29 | $0.31 | $0.31 | 8,100 |
2015-10-05 | $0.30 | $0.30 | $0.30 | $0.30 | $0.30 | 10,200 |
2015-10-02 | $0.30 | $0.30 | $0.30 | $0.30 | $0.30 | 4,000 |
2015-10-01 | $0.28 | $0.28 | $0.28 | $0.28 | $0.28 | 0 |
2015-09-30 | $0.28 | $0.28 | $0.28 | $0.28 | $0.28 | 0 |
2015-09-29 | $0.28 | $0.28 | $0.28 | $0.28 | $0.28 | 1,300 |
2015-09-28 | $0.28 | $0.28 | $0.28 | $0.28 | $0.28 | 0 |
2015-09-25 | $0.30 | $0.30 | $0.28 | $0.28 | $0.28 | 9,000 |
2015-09-24 | $0.28 | $0.28 | $0.28 | $0.28 | $0.28 | 3,200 |
2015-09-23 | $0.28 | $0.29 | $0.28 | $0.28 | $0.28 | 3,800 |
2015-09-22 | $0.28 | $0.29 | $0.26 | $0.29 | $0.29 | 81,900 |
2015-09-21 | $0.28 | $0.29 | $0.27 | $0.29 | $0.29 | 37,500 |
2015-09-18 | $0.27 | $0.28 | $0.27 | $0.28 | $0.28 | 15,500 |
2015-09-17 | $0.26 | $0.28 | $0.26 | $0.28 | $0.28 | 2,600 |
2015-09-16 | $0.26 | $0.29 | $0.25 | $0.25 | $0.25 | 22,800 |
2015-09-15 | $0.25 | $0.27 | $0.25 | $0.27 | $0.27 | 1,500 |
2015-09-14 | $0.28 | $0.28 | $0.25 | $0.25 | $0.25 | 22,800 |
2015-09-11 | $0.28 | $0.28 | $0.28 | $0.28 | $0.28 | 18,000 |
2015-09-10 | $0.26 | $0.27 | $0.26 | $0.27 | $0.27 | 33,900 |
2015-09-09 | $0.25 | $0.25 | $0.25 | $0.25 | $0.25 | 6,800 |
2015-09-08 | $0.25 | $0.27 | $0.25 | $0.25 | $0.25 | 43,000 |
2015-09-04 | $0.27 | $0.28 | $0.24 | $0.27 | $0.27 | 55,100 |
2015-09-03 | $0.27 | $0.27 | $0.27 | $0.27 | $0.27 | 0 |
2015-09-02 | $0.28 | $0.28 | $0.27 | $0.27 | $0.27 | 23,900 |
2015-09-01 | $0.26 | $0.28 | $0.26 | $0.28 | $0.28 | 17,100 |