CSI Compressco LP (CCLP) Exchange: NASDAQ
Data as of May 2, 2024
$2.42 ($0.09) 3.86%
CSI Compressco LP - Daily Information
Click for more stock information on CSI Compressco LP.Daily Information | Data |
---|---|
Date | May 2, 2024 |
Open | $2.44 |
Previous Close | $2.42 |
High | $2.44 |
Low | $2.31 |
Adjusted Open | $2.44 |
Previous Adjusted Close | $2.42 |
Adjusted High | $2.44 |
Adjusted Low | $2.31 |
Invest in CSI Compressco LP (CCLP)
Key People CSI Compressco LP
Employee | Position |
---|---|
Ted Allan Gardner | Non-Executive Chairman |
John Earl Jackson | Chief Executive Officer & Director |
Robert W. Price | Chief Operating Officer & Director |
Jonathan W Byers | Chief Financial Officer & Director |
Roy E. Mcniven | Senior Vice President-Operations |
Michael E. Moscoso | Vice President-Finance |
Jacek M. Mucha | Treasurer |
Matthew Pitcock | VP-North America Sales & Compression Services |
Ronald J. Foster | Regional Sales Manager |
Jeff Levers | Vice President-Sales |
Lori Rogers | Director-Human Resources |
Stephen Gill | Independent Director |
Denise G. Essenberg | Independent Director |
James R. Larson | Independent Director |
Robert W Price | Chief Operating Officer & Director |
Bass C. Wallace | General Counsel |
Roy E. Mcniven | Senior Vice President-Operations & Manufacturing |
Miguel A. Luna | VP-EPS & International Operations |
Matthew Pitcock | Vice President-Sales |
Michael E. Moscoso | Principal Accounting Officer & VP-Finance |
Company Profile CSI Compressco LP
Exchange: NASDAQ
IPO Date: June 15, 2011
Employees: 261
Sector: Energy
Industry: Oil & Gas Equipment & Services
Website: CSI Compressco LP Website
Address: 4444 N. Santa Fe Ave, Oklahoma City, OK 73118
Historical Stock Data for CSI Compressco LP (CCLP)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-04-01 | $2.44 | $2.44 | $2.31 | $2.42 | $2.42 | 3,018,771 |
2024-03-28 | $2.25 | $2.34 | $2.25 | $2.33 | $2.33 | 127,326 |
2024-03-27 | $2.31 | $2.31 | $2.24 | $2.27 | $2.27 | 119,126 |
2024-03-26 | $2.37 | $2.37 | $2.26 | $2.28 | $2.28 | 117,980 |
2024-03-25 | $2.28 | $2.34 | $2.27 | $2.33 | $2.33 | 57,972 |
2024-03-22 | $2.29 | $2.37 | $2.29 | $2.31 | $2.31 | 266,199 |
2024-03-21 | $2.28 | $2.38 | $2.28 | $2.37 | $2.37 | 491,834 |
2024-03-20 | $2.32 | $2.32 | $2.23 | $2.30 | $2.30 | 314,859 |
2024-03-19 | $2.20 | $2.29 | $2.20 | $2.27 | $2.27 | 379,891 |
2024-03-18 | $2.22 | $2.25 | $2.21 | $2.21 | $2.21 | 65,204 |
2024-03-15 | $2.26 | $2.32 | $2.23 | $2.23 | $2.23 | 245,518 |
2024-03-14 | $2.26 | $2.28 | $2.21 | $2.25 | $2.25 | 279,352 |
2024-03-13 | $2.19 | $2.24 | $2.16 | $2.24 | $2.24 | 288,969 |
2024-03-12 | $2.20 | $2.20 | $2.15 | $2.16 | $2.16 | 118,980 |
2024-03-11 | $2.25 | $2.27 | $2.13 | $2.18 | $2.18 | 114,859 |
2024-03-08 | $2.10 | $2.19 | $2.05 | $2.19 | $2.19 | 706,863 |
2024-03-07 | $2.00 | $2.05 | $1.85 | $2.03 | $2.03 | 336,398 |
2024-03-06 | $2.08 | $2.10 | $2.03 | $2.04 | $2.04 | 71,059 |
2024-03-05 | $2.03 | $2.08 | $2.03 | $2.06 | $2.06 | 128,443 |
2024-03-04 | $2.00 | $2.05 | $1.98 | $2.05 | $2.05 | 122,975 |
2024-03-01 | $2.02 | $2.02 | $1.96 | $2.01 | $2.01 | 136,645 |
2024-02-29 | $1.99 | $2.02 | $1.97 | $1.99 | $1.99 | 130,371 |
2024-02-28 | $2.00 | $2.00 | $1.96 | $1.97 | $1.97 | 107,375 |
2024-02-27 | $2.00 | $2.00 | $1.95 | $1.98 | $1.98 | 51,845 |
2024-02-26 | $2.02 | $2.04 | $1.97 | $1.98 | $1.98 | 67,866 |
2024-02-23 | $2.02 | $2.04 | $2.01 | $2.04 | $2.04 | 85,446 |
2024-02-22 | $2.00 | $2.04 | $1.98 | $2.01 | $2.01 | 108,344 |
2024-02-21 | $2.00 | $2.02 | $1.99 | $2.01 | $2.01 | 113,497 |
2024-02-20 | $1.95 | $2.01 | $1.95 | $2.00 | $2.00 | 153,572 |
2024-02-16 | $2.00 | $2.00 | $1.94 | $1.98 | $1.98 | 42,088 |
2024-02-15 | $1.98 | $2.00 | $1.92 | $2.00 | $2.00 | 30,351 |
2024-02-14 | $2.05 | $2.05 | $1.95 | $1.96 | $1.96 | 68,948 |
2024-02-13 | $1.95 | $1.99 | $1.95 | $1.99 | $1.99 | 23,499 |
2024-02-12 | $1.98 | $2.02 | $1.96 | $1.99 | $1.99 | 45,957 |
2024-02-09 | $2.00 | $2.02 | $1.97 | $1.98 | $1.98 | 146,883 |
2024-02-08 | $1.92 | $2.00 | $1.91 | $1.98 | $1.98 | 299,330 |
2024-02-07 | $1.95 | $1.97 | $1.91 | $1.93 | $1.93 | 559,010 |
2024-02-06 | $1.95 | $1.95 | $1.92 | $1.95 | $1.95 | 279,828 |
2024-02-05 | $1.91 | $1.94 | $1.87 | $1.93 | $1.93 | 209,811 |
2024-02-02 | $1.90 | $1.91 | $1.88 | $1.89 | $1.89 | 145,629 |
2024-02-01 | $1.92 | $1.94 | $1.87 | $1.88 | $1.88 | 200,864 |
2024-01-31 | $1.93 | $1.95 | $1.88 | $1.90 | $1.90 | 204,599 |
2024-01-30 | $1.93 | $1.95 | $1.92 | $1.95 | $1.95 | 75,993 |
2024-01-29 | $1.87 | $1.93 | $1.87 | $1.93 | $1.92 | 85,269 |
2024-01-26 | $1.89 | $1.91 | $1.89 | $1.90 | $1.90 | 142,652 |
2024-01-25 | $1.85 | $1.90 | $1.84 | $1.88 | $1.88 | 97,376 |
2024-01-24 | $1.84 | $1.85 | $1.80 | $1.81 | $1.81 | 16,935 |
2024-01-23 | $1.74 | $1.85 | $1.74 | $1.82 | $1.82 | 258,198 |
2024-01-22 | $1.71 | $1.82 | $1.67 | $1.80 | $1.80 | 173,103 |
2024-01-19 | $1.74 | $1.80 | $1.73 | $1.75 | $1.75 | 34,366 |
2024-01-18 | $1.73 | $1.80 | $1.72 | $1.73 | $1.73 | 95,868 |
2024-01-17 | $1.75 | $1.78 | $1.74 | $1.74 | $1.74 | 240,078 |
2024-01-16 | $1.77 | $1.78 | $1.74 | $1.77 | $1.77 | 59,739 |
2024-01-12 | $1.77 | $1.77 | $1.73 | $1.76 | $1.76 | 45,400 |
2024-01-11 | $1.71 | $1.78 | $1.70 | $1.75 | $1.75 | 86,008 |
2024-01-10 | $1.74 | $1.78 | $1.72 | $1.74 | $1.74 | 54,371 |
2024-01-09 | $1.81 | $1.84 | $1.76 | $1.80 | $1.80 | 137,542 |
2024-01-08 | $1.83 | $1.83 | $1.77 | $1.78 | $1.78 | 83,875 |
2024-01-05 | $1.72 | $1.80 | $1.72 | $1.77 | $1.77 | 121,250 |
2024-01-04 | $1.66 | $1.75 | $1.66 | $1.69 | $1.69 | 48,172 |
2024-01-03 | $1.61 | $1.75 | $1.61 | $1.69 | $1.69 | 67,250 |
2024-01-02 | $1.60 | $1.68 | $1.60 | $1.67 | $1.67 | 120,059 |
2023-12-29 | $1.64 | $1.68 | $1.63 | $1.63 | $1.63 | 35,511 |
2023-12-28 | $1.72 | $1.74 | $1.65 | $1.70 | $1.70 | 52,034 |
2023-12-27 | $1.74 | $1.75 | $1.67 | $1.70 | $1.70 | 44,967 |
2023-12-26 | $1.58 | $1.71 | $1.57 | $1.68 | $1.68 | 102,469 |
2023-12-22 | $1.63 | $1.66 | $1.62 | $1.65 | $1.65 | 69,946 |
2023-12-21 | $1.60 | $1.67 | $1.52 | $1.65 | $1.65 | 116,687 |
2023-12-20 | $1.56 | $1.66 | $1.55 | $1.65 | $1.65 | 434,231 |
2023-12-19 | $1.70 | $1.70 | $1.51 | $1.66 | $1.66 | 552,364 |
2023-12-18 | $1.66 | $1.79 | $1.65 | $1.69 | $1.69 | 39,329 |
2023-12-15 | $1.84 | $1.84 | $1.61 | $1.66 | $1.66 | 539,085 |
2023-12-14 | $1.81 | $1.90 | $1.55 | $1.81 | $1.81 | 182,197 |
2023-12-13 | $1.75 | $1.85 | $1.75 | $1.85 | $1.85 | 185,889 |
2023-12-12 | $1.82 | $1.85 | $1.75 | $1.75 | $1.75 | 95,108 |
2023-12-11 | $1.59 | $1.85 | $1.59 | $1.85 | $1.85 | 142,793 |
2023-12-08 | $1.62 | $1.84 | $1.55 | $1.57 | $1.57 | 133,541 |
2023-12-07 | $1.68 | $1.75 | $1.63 | $1.66 | $1.66 | 45,005 |
2023-12-06 | $1.93 | $1.96 | $1.66 | $1.72 | $1.72 | 94,871 |
2023-12-05 | $2.04 | $2.04 | $1.84 | $1.93 | $1.93 | 108,105 |
2023-12-04 | $1.88 | $2.06 | $1.87 | $1.97 | $1.97 | 253,146 |
2023-12-01 | $1.89 | $1.99 | $1.83 | $1.93 | $1.93 | 109,251 |
2023-11-30 | $1.73 | $1.86 | $1.69 | $1.85 | $1.85 | 187,605 |
2023-11-29 | $1.60 | $1.67 | $1.55 | $1.65 | $1.65 | 101,293 |
2023-11-28 | $1.61 | $1.65 | $1.56 | $1.60 | $1.60 | 66,660 |
2023-11-27 | $1.44 | $1.60 | $1.44 | $1.60 | $1.60 | 41,286 |
2023-11-24 | $1.45 | $1.48 | $1.45 | $1.45 | $1.45 | 19,745 |
2023-11-22 | $1.44 | $1.44 | $1.38 | $1.44 | $1.44 | 45,525 |
2023-11-21 | $1.48 | $1.48 | $1.40 | $1.40 | $1.40 | 26,829 |
2023-11-20 | $1.44 | $1.48 | $1.43 | $1.46 | $1.46 | 25,878 |
2023-11-17 | $1.40 | $1.46 | $1.38 | $1.41 | $1.41 | 43,474 |
2023-11-16 | $1.42 | $1.47 | $1.37 | $1.42 | $1.42 | 21,645 |
2023-11-15 | $1.41 | $1.44 | $1.37 | $1.40 | $1.40 | 27,245 |
2023-11-14 | $1.41 | $1.43 | $1.39 | $1.40 | $1.40 | 19,563 |
2023-11-13 | $1.42 | $1.46 | $1.37 | $1.38 | $1.38 | 92,329 |
2023-11-10 | $1.37 | $1.41 | $1.37 | $1.41 | $1.41 | 46,540 |
2023-11-09 | $1.37 | $1.39 | $1.37 | $1.39 | $1.39 | 13,769 |
2023-11-08 | $1.37 | $1.38 | $1.36 | $1.36 | $1.36 | 11,263 |
2023-11-07 | $1.40 | $1.41 | $1.38 | $1.38 | $1.38 | 14,742 |
2023-11-06 | $1.42 | $1.42 | $1.35 | $1.39 | $1.39 | 25,296 |
2023-11-03 | $1.36 | $1.42 | $1.34 | $1.39 | $1.39 | 101,595 |
2023-11-02 | $1.34 | $1.37 | $1.29 | $1.36 | $1.36 | 159,493 |
2023-11-01 | $1.31 | $1.34 | $1.31 | $1.33 | $1.33 | 13,745 |
2023-10-31 | $1.30 | $1.34 | $1.29 | $1.34 | $1.34 | 18,216 |
2023-10-30 | $1.29 | $1.29 | $1.28 | $1.29 | $1.29 | 19,359 |
2023-10-27 | $1.29 | $1.30 | $1.28 | $1.30 | $1.30 | 22,384 |
2023-10-26 | $1.28 | $1.32 | $1.27 | $1.30 | $1.29 | 18,671 |
2023-10-25 | $1.34 | $1.35 | $1.28 | $1.28 | $1.28 | 28,938 |
2023-10-24 | $1.32 | $1.35 | $1.28 | $1.34 | $1.34 | 38,062 |
2023-10-23 | $1.32 | $1.32 | $1.29 | $1.29 | $1.29 | 7,892 |
2023-10-20 | $1.32 | $1.32 | $1.28 | $1.31 | $1.31 | 18,633 |
2023-10-19 | $1.27 | $1.33 | $1.27 | $1.30 | $1.30 | 38,116 |
2023-10-18 | $1.32 | $1.35 | $1.28 | $1.30 | $1.30 | 33,727 |
2023-10-17 | $1.29 | $1.35 | $1.27 | $1.27 | $1.27 | 54,492 |
2023-10-16 | $1.35 | $1.35 | $1.28 | $1.30 | $1.30 | 38,337 |
2023-10-13 | $1.31 | $1.35 | $1.30 | $1.35 | $1.35 | 30,542 |
2023-10-12 | $1.25 | $1.35 | $1.21 | $1.35 | $1.35 | 65,041 |
2023-10-11 | $1.35 | $1.38 | $1.25 | $1.25 | $1.25 | 132,310 |
2023-10-10 | $1.35 | $1.39 | $1.32 | $1.34 | $1.34 | 42,935 |
2023-10-09 | $1.39 | $1.40 | $1.35 | $1.39 | $1.39 | 46,273 |
2023-10-06 | $1.33 | $1.40 | $1.33 | $1.39 | $1.39 | 11,364 |
2023-10-05 | $1.37 | $1.40 | $1.31 | $1.39 | $1.39 | 58,692 |
2023-10-04 | $1.36 | $1.39 | $1.25 | $1.33 | $1.33 | 85,232 |
2023-10-03 | $1.43 | $1.43 | $1.35 | $1.38 | $1.38 | 74,155 |
2023-10-02 | $1.41 | $1.42 | $1.33 | $1.39 | $1.39 | 190,816 |
2023-09-29 | $1.42 | $1.42 | $1.31 | $1.38 | $1.38 | 49,579 |
2023-09-28 | $1.22 | $1.41 | $1.22 | $1.41 | $1.41 | 266,653 |
2023-09-27 | $1.21 | $1.24 | $1.19 | $1.22 | $1.22 | 176,440 |
2023-09-26 | $1.17 | $1.22 | $1.17 | $1.19 | $1.19 | 36,756 |
2023-09-25 | $1.24 | $1.29 | $1.15 | $1.20 | $1.20 | 128,082 |
2023-09-22 | $1.17 | $1.30 | $1.15 | $1.28 | $1.28 | 317,779 |
2023-09-21 | $1.15 | $1.19 | $1.13 | $1.16 | $1.16 | 17,853 |
2023-09-20 | $1.17 | $1.18 | $1.15 | $1.16 | $1.16 | 20,823 |
2023-09-19 | $1.15 | $1.20 | $1.15 | $1.15 | $1.15 | 47,610 |
2023-09-18 | $1.23 | $1.23 | $1.15 | $1.15 | $1.15 | 50,791 |
2023-09-15 | $1.15 | $1.23 | $1.12 | $1.23 | $1.23 | 184,091 |
2023-09-14 | $1.16 | $1.16 | $1.13 | $1.15 | $1.15 | 37,075 |
2023-09-13 | $1.15 | $1.16 | $1.13 | $1.13 | $1.13 | 106,307 |
2023-09-12 | $1.17 | $1.18 | $1.14 | $1.14 | $1.14 | 35,898 |
2023-09-11 | $1.17 | $1.17 | $1.14 | $1.16 | $1.16 | 19,024 |
2023-09-08 | $1.14 | $1.17 | $1.14 | $1.17 | $1.17 | 17,560 |
2023-09-07 | $1.15 | $1.18 | $1.14 | $1.17 | $1.17 | 70,020 |
2023-09-06 | $1.18 | $1.18 | $1.16 | $1.18 | $1.18 | 4,473 |
2023-09-05 | $1.18 | $1.20 | $1.17 | $1.19 | $1.19 | 9,097 |
2023-09-01 | $1.14 | $1.20 | $1.14 | $1.16 | $1.16 | 30,415 |
2023-08-31 | $1.19 | $1.20 | $1.14 | $1.14 | $1.14 | 19,295 |
2023-08-30 | $1.20 | $1.20 | $1.18 | $1.19 | $1.19 | 81,146 |
2023-08-29 | $1.18 | $1.20 | $1.17 | $1.20 | $1.20 | 54,136 |
2023-08-28 | $1.16 | $1.20 | $1.16 | $1.18 | $1.18 | 6,439 |
2023-08-25 | $1.16 | $1.18 | $1.15 | $1.18 | $1.18 | 3,509 |
2023-08-24 | $1.16 | $1.20 | $1.16 | $1.20 | $1.20 | 4,595 |
2023-08-23 | $1.20 | $1.20 | $1.15 | $1.19 | $1.19 | 10,635 |
2023-08-22 | $1.11 | $1.20 | $1.11 | $1.20 | $1.20 | 32,957 |
2023-08-21 | $1.16 | $1.17 | $1.12 | $1.12 | $1.12 | 30,622 |
2023-08-18 | $1.18 | $1.19 | $1.16 | $1.16 | $1.16 | 10,342 |
2023-08-17 | $1.14 | $1.22 | $1.14 | $1.17 | $1.17 | 41,370 |
2023-08-16 | $1.17 | $1.17 | $1.12 | $1.16 | $1.16 | 28,393 |
2023-08-15 | $1.15 | $1.18 | $1.11 | $1.11 | $1.11 | 42,507 |
2023-08-14 | $1.19 | $1.20 | $1.14 | $1.17 | $1.17 | 34,300 |
2023-08-11 | $1.16 | $1.20 | $1.16 | $1.18 | $1.18 | 49,540 |
2023-08-10 | $1.23 | $1.23 | $1.16 | $1.18 | $1.18 | 91,312 |
2023-08-09 | $1.21 | $1.25 | $1.21 | $1.23 | $1.23 | 34,176 |
2023-08-08 | $1.24 | $1.25 | $1.21 | $1.21 | $1.21 | 59,802 |
2023-08-07 | $1.29 | $1.29 | $1.20 | $1.25 | $1.25 | 79,269 |
2023-08-04 | $1.22 | $1.26 | $1.19 | $1.22 | $1.22 | 113,138 |
2023-08-03 | $1.18 | $1.23 | $1.17 | $1.22 | $1.22 | 75,149 |
2023-08-02 | $1.12 | $1.17 | $1.10 | $1.17 | $1.17 | 145,391 |
2023-08-01 | $1.08 | $1.14 | $1.08 | $1.14 | $1.14 | 54,207 |
2023-07-31 | $1.12 | $1.13 | $1.08 | $1.13 | $1.13 | 71,113 |
2023-07-28 | $1.08 | $1.12 | $1.08 | $1.10 | $1.10 | 46,702 |
2023-07-27 | $1.07 | $1.10 | $1.07 | $1.10 | $1.10 | 31,595 |
2023-07-26 | $1.13 | $1.13 | $1.10 | $1.11 | $1.10 | 78,353 |
2023-07-25 | $1.14 | $1.14 | $1.11 | $1.13 | $1.12 | 35,635 |
2023-07-24 | $1.13 | $1.15 | $1.11 | $1.11 | $1.10 | 34,719 |
2023-07-21 | $1.13 | $1.15 | $1.12 | $1.14 | $1.13 | 57,287 |
2023-07-20 | $1.09 | $1.12 | $1.08 | $1.11 | $1.10 | 17,292 |
2023-07-19 | $1.12 | $1.14 | $1.09 | $1.09 | $1.08 | 174,478 |
2023-07-18 | $1.13 | $1.14 | $1.11 | $1.11 | $1.10 | 46,021 |
2023-07-17 | $1.10 | $1.14 | $1.10 | $1.13 | $1.12 | 68,340 |
2023-07-14 | $1.18 | $1.18 | $1.11 | $1.14 | $1.13 | 13,023 |
2023-07-13 | $1.18 | $1.18 | $1.10 | $1.15 | $1.14 | 41,591 |
2023-07-12 | $1.14 | $1.19 | $1.10 | $1.10 | $1.09 | 94,162 |
2023-07-11 | $1.15 | $1.20 | $1.11 | $1.17 | $1.16 | 102,682 |
2023-07-10 | $1.17 | $1.17 | $1.11 | $1.14 | $1.13 | 64,342 |
2023-07-07 | $1.14 | $1.17 | $1.10 | $1.12 | $1.11 | 91,534 |
2023-07-06 | $1.19 | $1.19 | $1.07 | $1.13 | $1.11 | 85,785 |
2023-07-05 | $1.21 | $1.24 | $1.17 | $1.17 | $1.16 | 49,353 |
2023-07-03 | $1.26 | $1.28 | $1.22 | $1.22 | $1.21 | 55,355 |
2023-06-30 | $1.15 | $1.30 | $1.15 | $1.26 | $1.25 | 176,734 |
2023-06-29 | $1.10 | $1.19 | $1.10 | $1.15 | $1.14 | 92,442 |
2023-06-28 | $1.13 | $1.19 | $1.10 | $1.14 | $1.13 | 15,545 |
2023-06-27 | $1.17 | $1.17 | $1.11 | $1.11 | $1.10 | 29,363 |
2023-06-26 | $1.16 | $1.21 | $1.14 | $1.14 | $1.13 | 23,654 |
2023-06-23 | $1.18 | $1.21 | $1.17 | $1.18 | $1.18 | 26,074 |
2023-06-22 | $1.26 | $1.27 | $1.18 | $1.20 | $1.20 | 37,850 |
2023-06-21 | $1.30 | $1.30 | $1.20 | $1.25 | $1.25 | 59,966 |
2023-06-20 | $1.34 | $1.36 | $1.27 | $1.27 | $1.27 | 77,107 |
2023-06-16 | $1.29 | $1.38 | $1.22 | $1.38 | $1.38 | 160,256 |
2023-06-15 | $1.22 | $1.29 | $1.21 | $1.26 | $1.26 | 107,375 |
2023-06-14 | $1.19 | $1.33 | $1.11 | $1.24 | $1.24 | 240,706 |
2023-06-13 | $1.11 | $1.20 | $1.11 | $1.20 | $1.20 | 31,479 |
2023-06-12 | $1.07 | $1.15 | $1.07 | $1.11 | $1.11 | 48,241 |
2023-06-09 | $1.17 | $1.17 | $1.10 | $1.11 | $1.11 | 37,962 |
2023-06-08 | $1.19 | $1.19 | $1.14 | $1.15 | $1.15 | 4,205 |
2023-06-07 | $1.10 | $1.20 | $1.09 | $1.16 | $1.16 | 92,734 |
2023-06-06 | $1.07 | $1.10 | $1.06 | $1.08 | $1.08 | 45,644 |
2023-06-05 | $1.08 | $1.08 | $1.06 | $1.08 | $1.08 | 9,724 |
2023-06-02 | $1.10 | $1.10 | $1.05 | $1.08 | $1.08 | 74,145 |
2023-06-01 | $1.08 | $1.08 | $1.05 | $1.06 | $1.06 | 5,545 |
2023-05-31 | $1.04 | $1.09 | $1.04 | $1.08 | $1.08 | 68,650 |
2023-05-30 | $1.04 | $1.08 | $1.04 | $1.07 | $1.07 | 23,997 |
2023-05-26 | $1.09 | $1.09 | $1.06 | $1.06 | $1.06 | 43,441 |
2023-05-25 | $1.10 | $1.10 | $1.07 | $1.09 | $1.09 | 19,311 |
2023-05-24 | $1.10 | $1.14 | $1.10 | $1.12 | $1.12 | 35,240 |
2023-05-23 | $1.13 | $1.15 | $1.10 | $1.14 | $1.14 | 207,661 |
2023-05-22 | $1.15 | $1.16 | $1.12 | $1.14 | $1.14 | 117,922 |
2023-05-19 | $1.19 | $1.21 | $1.15 | $1.15 | $1.15 | 96,060 |
2023-05-18 | $1.11 | $1.20 | $1.11 | $1.19 | $1.19 | 80,780 |
2023-05-17 | $1.13 | $1.20 | $1.10 | $1.10 | $1.10 | 172,093 |
2023-05-16 | $1.20 | $1.20 | $1.14 | $1.15 | $1.15 | 101,864 |
2023-05-15 | $1.20 | $1.20 | $1.12 | $1.19 | $1.19 | 52,193 |
2023-05-12 | $1.17 | $1.17 | $1.13 | $1.16 | $1.16 | 221,726 |
2023-05-11 | $1.23 | $1.23 | $1.15 | $1.15 | $1.15 | 22,072 |
2023-05-10 | $1.18 | $1.22 | $1.17 | $1.22 | $1.22 | 28,591 |
2023-05-09 | $1.18 | $1.18 | $1.15 | $1.15 | $1.15 | 4,916 |
2023-05-08 | $1.18 | $1.18 | $1.14 | $1.17 | $1.17 | 71,034 |
2023-05-05 | $1.16 | $1.18 | $1.16 | $1.17 | $1.17 | 15,245 |
2023-05-04 | $1.17 | $1.17 | $1.14 | $1.15 | $1.15 | 46,324 |
2023-05-03 | $1.18 | $1.18 | $1.17 | $1.18 | $1.18 | 25,504 |
2023-05-02 | $1.22 | $1.22 | $1.18 | $1.18 | $1.18 | 38,720 |
2023-05-01 | $1.21 | $1.22 | $1.19 | $1.22 | $1.22 | 9,287 |
2023-04-28 | $1.20 | $1.25 | $1.18 | $1.18 | $1.18 | 65,923 |
2023-04-27 | $1.18 | $1.20 | $1.18 | $1.20 | $1.20 | 37,991 |
2023-04-26 | $1.20 | $1.20 | $1.18 | $1.18 | $1.18 | 23,248 |
2023-04-25 | $1.20 | $1.20 | $1.18 | $1.19 | $1.19 | 29,395 |
2023-04-24 | $1.20 | $1.20 | $1.18 | $1.20 | $1.20 | 4,539 |
2023-04-21 | $1.20 | $1.20 | $1.17 | $1.20 | $1.20 | 7,420 |
2023-04-20 | $1.25 | $1.25 | $1.17 | $1.20 | $1.20 | 44,202 |
2023-04-19 | $1.22 | $1.22 | $1.16 | $1.19 | $1.19 | 43,265 |
2023-04-18 | $1.17 | $1.21 | $1.16 | $1.21 | $1.21 | 49,354 |
2023-04-17 | $1.15 | $1.18 | $1.15 | $1.16 | $1.16 | 34,760 |
2023-04-14 | $1.16 | $1.18 | $1.15 | $1.15 | $1.15 | 44,151 |
2023-04-13 | $1.17 | $1.18 | $1.17 | $1.18 | $1.18 | 7,465 |
2023-04-12 | $1.20 | $1.21 | $1.18 | $1.18 | $1.18 | 72,973 |
2023-04-11 | $1.19 | $1.23 | $1.19 | $1.20 | $1.20 | 16,310 |
2023-04-10 | $1.21 | $1.21 | $1.18 | $1.18 | $1.18 | 34,089 |
2023-04-06 | $1.22 | $1.23 | $1.20 | $1.21 | $1.21 | 37,632 |
2023-04-05 | $1.19 | $1.21 | $1.18 | $1.18 | $1.18 | 9,896 |
2023-04-04 | $1.30 | $1.30 | $1.19 | $1.19 | $1.19 | 143,897 |
2023-04-03 | $1.29 | $1.32 | $1.25 | $1.26 | $1.26 | 69,063 |
2023-03-31 | $1.22 | $1.29 | $1.22 | $1.23 | $1.23 | 44,729 |
2023-03-30 | $1.24 | $1.27 | $1.23 | $1.25 | $1.25 | 5,930 |
2023-03-29 | $1.24 | $1.28 | $1.20 | $1.28 | $1.28 | 19,549 |
2023-03-28 | $1.24 | $1.27 | $1.24 | $1.25 | $1.25 | 9,833 |
2023-03-27 | $1.25 | $1.28 | $1.22 | $1.27 | $1.27 | 25,923 |
2023-03-24 | $1.24 | $1.25 | $1.19 | $1.22 | $1.22 | 26,451 |
2023-03-23 | $1.30 | $1.30 | $1.24 | $1.24 | $1.24 | 46,977 |
2023-03-22 | $1.26 | $1.30 | $1.22 | $1.30 | $1.30 | 51,332 |
2023-03-21 | $1.16 | $1.30 | $1.16 | $1.28 | $1.28 | 131,798 |
2023-03-20 | $1.15 | $1.18 | $1.15 | $1.16 | $1.16 | 33,072 |
2023-03-17 | $1.17 | $1.19 | $1.15 | $1.15 | $1.15 | 122,766 |
2023-03-16 | $1.26 | $1.28 | $1.18 | $1.18 | $1.18 | 674,561 |
2023-03-15 | $1.40 | $1.40 | $1.28 | $1.29 | $1.29 | 271,025 |
2023-03-14 | $1.42 | $1.42 | $1.36 | $1.41 | $1.41 | 392,410 |
2023-03-13 | $1.37 | $1.41 | $1.34 | $1.41 | $1.41 | 150,406 |
2023-03-10 | $1.44 | $1.48 | $1.40 | $1.40 | $1.40 | 585,988 |
2023-03-09 | $1.46 | $1.47 | $1.40 | $1.45 | $1.45 | 224,719 |
2023-03-08 | $1.46 | $1.46 | $1.42 | $1.43 | $1.43 | 76,148 |
2023-03-07 | $1.46 | $1.49 | $1.44 | $1.46 | $1.46 | 141,466 |
2023-03-06 | $1.44 | $1.46 | $1.40 | $1.45 | $1.45 | 97,529 |
2023-03-03 | $1.44 | $1.49 | $1.40 | $1.46 | $1.46 | 249,748 |
2023-03-02 | $1.46 | $1.46 | $1.42 | $1.44 | $1.44 | 91,825 |
2023-03-01 | $1.40 | $1.45 | $1.36 | $1.44 | $1.44 | 145,511 |
2023-02-28 | $1.32 | $1.41 | $1.32 | $1.36 | $1.36 | 58,845 |
2023-02-27 | $1.37 | $1.39 | $1.33 | $1.33 | $1.33 | 125,261 |
2023-02-24 | $1.36 | $1.42 | $1.31 | $1.39 | $1.39 | 128,014 |
2023-02-23 | $1.30 | $1.36 | $1.29 | $1.34 | $1.34 | 120,151 |
2023-02-22 | $1.25 | $1.31 | $1.25 | $1.27 | $1.27 | 50,630 |
2023-02-21 | $1.31 | $1.31 | $1.25 | $1.26 | $1.26 | 90,450 |
2023-02-17 | $1.34 | $1.34 | $1.25 | $1.26 | $1.26 | 38,507 |
2023-02-16 | $1.32 | $1.32 | $1.31 | $1.31 | $1.31 | 9,020 |
2023-02-15 | $1.35 | $1.35 | $1.31 | $1.33 | $1.33 | 44,495 |
2023-02-14 | $1.34 | $1.36 | $1.30 | $1.34 | $1.34 | 142,748 |
2023-02-13 | $1.34 | $1.35 | $1.31 | $1.32 | $1.32 | 45,478 |
2023-02-10 | $1.34 | $1.36 | $1.34 | $1.34 | $1.34 | 5,571 |
2023-02-09 | $1.35 | $1.37 | $1.34 | $1.35 | $1.35 | 57,226 |
2023-02-08 | $1.35 | $1.37 | $1.35 | $1.36 | $1.36 | 41,334 |
2023-02-07 | $1.39 | $1.39 | $1.34 | $1.36 | $1.36 | 191,478 |
2023-02-06 | $1.40 | $1.40 | $1.33 | $1.35 | $1.35 | 125,409 |
2023-02-03 | $1.35 | $1.40 | $1.34 | $1.35 | $1.35 | 58,781 |
2023-02-02 | $1.39 | $1.39 | $1.37 | $1.37 | $1.37 | 12,026 |
2023-02-01 | $1.40 | $1.41 | $1.37 | $1.38 | $1.38 | 383,489 |
2023-01-31 | $1.41 | $1.41 | $1.40 | $1.40 | $1.40 | 60,681 |
2023-01-30 | $1.42 | $1.44 | $1.37 | $1.41 | $1.41 | 220,532 |
2023-01-27 | $1.40 | $1.49 | $1.40 | $1.44 | $1.43 | 315,249 |
2023-01-26 | $1.40 | $1.41 | $1.38 | $1.40 | $1.39 | 81,483 |
2023-01-25 | $1.42 | $1.42 | $1.39 | $1.39 | $1.38 | 85,112 |
2023-01-24 | $1.38 | $1.43 | $1.38 | $1.40 | $1.39 | 214,439 |
2023-01-23 | $1.38 | $1.42 | $1.34 | $1.34 | $1.33 | 277,279 |
2023-01-20 | $1.43 | $1.44 | $1.39 | $1.40 | $1.39 | 128,888 |
2023-01-19 | $1.39 | $1.44 | $1.37 | $1.42 | $1.41 | 41,559 |
2023-01-18 | $1.43 | $1.43 | $1.38 | $1.40 | $1.39 | 50,840 |
2023-01-17 | $1.32 | $1.42 | $1.32 | $1.40 | $1.39 | 33,532 |
2023-01-13 | $1.35 | $1.35 | $1.34 | $1.34 | $1.33 | 2,484 |
2023-01-12 | $1.36 | $1.40 | $1.32 | $1.32 | $1.31 | 20,599 |
2023-01-11 | $1.42 | $1.44 | $1.38 | $1.38 | $1.37 | 64,870 |
2023-01-10 | $1.39 | $1.41 | $1.38 | $1.38 | $1.37 | 225,521 |
2023-01-09 | $1.27 | $1.40 | $1.27 | $1.38 | $1.37 | 282,688 |
2023-01-06 | $1.28 | $1.30 | $1.28 | $1.28 | $1.27 | 284,310 |
2023-01-05 | $1.29 | $1.29 | $1.25 | $1.26 | $1.25 | 39,066 |
2023-01-04 | $1.30 | $1.30 | $1.27 | $1.27 | $1.26 | 15,705 |
2023-01-03 | $1.35 | $1.35 | $1.27 | $1.29 | $1.28 | 48,976 |
2022-12-30 | $1.27 | $1.33 | $1.25 | $1.33 | $1.32 | 80,865 |
2022-12-29 | $1.26 | $1.31 | $1.25 | $1.28 | $1.27 | 101,668 |
2022-12-28 | $1.25 | $1.30 | $1.25 | $1.27 | $1.26 | 85,690 |
2022-12-27 | $1.28 | $1.28 | $1.25 | $1.27 | $1.26 | 37,437 |
2022-12-23 | $1.30 | $1.30 | $1.28 | $1.28 | $1.27 | 17,090 |
2022-12-22 | $1.29 | $1.30 | $1.29 | $1.29 | $1.28 | 42,015 |
2022-12-21 | $1.31 | $1.31 | $1.27 | $1.29 | $1.28 | 67,159 |
2022-12-20 | $1.33 | $1.36 | $1.30 | $1.31 | $1.30 | 48,163 |
2022-12-19 | $1.38 | $1.38 | $1.34 | $1.35 | $1.34 | 36,912 |
2022-12-16 | $1.38 | $1.41 | $1.35 | $1.38 | $1.37 | 2,272,332 |
2022-12-15 | $1.41 | $1.42 | $1.34 | $1.39 | $1.38 | 285,300 |
2022-12-14 | $1.43 | $1.44 | $1.33 | $1.42 | $1.41 | 265,756 |
2022-12-13 | $1.45 | $1.45 | $1.37 | $1.40 | $1.39 | 295,037 |
2022-12-12 | $1.38 | $1.45 | $1.34 | $1.40 | $1.39 | 401,521 |
2022-12-09 | $1.28 | $1.44 | $1.27 | $1.34 | $1.33 | 451,823 |
2022-12-08 | $1.28 | $1.28 | $1.26 | $1.27 | $1.26 | 20,334 |
2022-12-07 | $1.25 | $1.28 | $1.25 | $1.28 | $1.27 | 60,811 |
2022-12-06 | $1.27 | $1.30 | $1.25 | $1.25 | $1.24 | 118,887 |
2022-12-05 | $1.30 | $1.35 | $1.29 | $1.31 | $1.30 | 144,854 |
2022-12-02 | $1.27 | $1.35 | $1.27 | $1.33 | $1.32 | 56,187 |
2022-12-01 | $1.31 | $1.32 | $1.29 | $1.31 | $1.30 | 50,749 |
2022-11-30 | $1.33 | $1.33 | $1.30 | $1.30 | $1.29 | 36,238 |
2022-11-29 | $1.29 | $1.32 | $1.29 | $1.32 | $1.31 | 20,149 |
2022-11-28 | $1.25 | $1.31 | $1.25 | $1.30 | $1.29 | 34,427 |
2022-11-25 | $1.28 | $1.32 | $1.28 | $1.29 | $1.28 | 18,712 |
2022-11-23 | $1.29 | $1.32 | $1.28 | $1.30 | $1.29 | 17,566 |
2022-11-22 | $1.28 | $1.31 | $1.28 | $1.30 | $1.29 | 26,366 |
2022-11-21 | $1.27 | $1.30 | $1.27 | $1.30 | $1.29 | 40,000 |
2022-11-18 | $1.31 | $1.32 | $1.30 | $1.30 | $1.30 | 28,147 |
2022-11-17 | $1.33 | $1.33 | $1.30 | $1.32 | $1.32 | 20,871 |
2022-11-16 | $1.33 | $1.34 | $1.32 | $1.33 | $1.33 | 11,241 |
2022-11-15 | $1.31 | $1.32 | $1.31 | $1.32 | $1.32 | 16,845 |
2022-11-14 | $1.32 | $1.32 | $1.29 | $1.31 | $1.31 | 18,834 |
2022-11-11 | $1.31 | $1.31 | $1.26 | $1.29 | $1.29 | 68,898 |
2022-11-10 | $1.30 | $1.35 | $1.30 | $1.31 | $1.31 | 7,991 |
2022-11-09 | $1.25 | $1.33 | $1.25 | $1.30 | $1.30 | 49,475 |
2022-11-08 | $1.29 | $1.31 | $1.26 | $1.28 | $1.28 | 38,246 |
2022-11-07 | $1.28 | $1.35 | $1.28 | $1.32 | $1.32 | 37,038 |
2022-11-04 | $1.30 | $1.32 | $1.25 | $1.27 | $1.27 | 49,535 |
2022-11-03 | $1.18 | $1.38 | $1.16 | $1.25 | $1.25 | 122,440 |
2022-11-02 | $1.21 | $1.21 | $1.18 | $1.21 | $1.21 | 8,542 |
2022-11-01 | $1.20 | $1.24 | $1.19 | $1.23 | $1.23 | 6,853 |
2022-10-31 | $1.23 | $1.24 | $1.19 | $1.23 | $1.23 | 4,621 |
2022-10-28 | $1.17 | $1.23 | $1.17 | $1.23 | $1.23 | 3,662 |
2022-10-27 | $1.22 | $1.24 | $1.20 | $1.22 | $1.21 | 15,302 |
2022-10-26 | $1.19 | $1.23 | $1.18 | $1.19 | $1.18 | 36,692 |
2022-10-25 | $1.20 | $1.20 | $1.17 | $1.17 | $1.17 | 28,278 |
2022-10-24 | $1.20 | $1.23 | $1.18 | $1.18 | $1.18 | 6,129 |
2022-10-21 | $1.20 | $1.24 | $1.16 | $1.23 | $1.23 | 17,858 |
2022-10-20 | $1.24 | $1.24 | $1.19 | $1.23 | $1.23 | 6,153 |
2022-10-19 | $1.18 | $1.24 | $1.15 | $1.24 | $1.24 | 16,590 |
2022-10-18 | $1.14 | $1.16 | $1.14 | $1.15 | $1.15 | 9,628 |
2022-10-17 | $1.17 | $1.17 | $1.11 | $1.17 | $1.17 | 9,619 |
2022-10-14 | $1.15 | $1.16 | $1.15 | $1.15 | $1.15 | 22,312 |
2022-10-13 | $1.11 | $1.18 | $1.11 | $1.18 | $1.18 | 18,748 |
2022-10-12 | $1.20 | $1.20 | $1.16 | $1.17 | $1.17 | 6,244 |
2022-10-11 | $1.24 | $1.24 | $1.16 | $1.16 | $1.16 | 33,440 |
2022-10-10 | $1.27 | $1.29 | $1.20 | $1.20 | $1.20 | 30,084 |
2022-10-07 | $1.37 | $1.37 | $1.30 | $1.33 | $1.33 | 18,844 |
2022-10-06 | $1.31 | $1.37 | $1.30 | $1.37 | $1.37 | 7,292 |
2022-10-05 | $1.23 | $1.36 | $1.23 | $1.34 | $1.34 | 18,740 |
2022-10-04 | $1.30 | $1.30 | $1.22 | $1.27 | $1.27 | 59,713 |
2022-10-03 | $1.23 | $1.28 | $1.15 | $1.28 | $1.28 | 32,713 |
2022-09-30 | $1.20 | $1.20 | $1.15 | $1.17 | $1.17 | 12,624 |
2022-09-29 | $1.17 | $1.21 | $1.17 | $1.21 | $1.21 | 4,528 |
2022-09-28 | $1.17 | $1.23 | $1.17 | $1.23 | $1.23 | 32,652 |
2022-09-27 | $1.18 | $1.19 | $1.12 | $1.17 | $1.17 | 23,186 |
2022-09-26 | $1.22 | $1.22 | $1.10 | $1.12 | $1.12 | 56,996 |
2022-09-23 | $1.24 | $1.24 | $1.13 | $1.16 | $1.16 | 28,596 |
2022-09-22 | $1.22 | $1.27 | $1.11 | $1.27 | $1.27 | 66,589 |
2022-09-21 | $1.22 | $1.29 | $1.20 | $1.23 | $1.23 | 13,839 |
2022-09-20 | $1.22 | $1.26 | $1.22 | $1.23 | $1.23 | 6,161 |
2022-09-19 | $1.21 | $1.25 | $1.04 | $1.24 | $1.24 | 48,291 |
2022-09-16 | $1.22 | $1.24 | $1.21 | $1.22 | $1.22 | 45,599 |
2022-09-15 | $1.24 | $1.26 | $1.23 | $1.24 | $1.24 | 41,482 |
2022-09-14 | $1.23 | $1.26 | $1.22 | $1.25 | $1.25 | 37,757 |
2022-09-13 | $1.25 | $1.25 | $1.22 | $1.24 | $1.24 | 15,989 |
2022-09-12 | $1.26 | $1.26 | $1.26 | $1.26 | $1.26 | 3,674 |
2022-09-09 | $1.26 | $1.28 | $1.25 | $1.26 | $1.26 | 29,885 |
2022-09-08 | $1.25 | $1.26 | $1.25 | $1.25 | $1.25 | 1,330 |
2022-09-07 | $1.26 | $1.27 | $1.25 | $1.26 | $1.26 | 89,025 |
2022-09-06 | $1.29 | $1.30 | $1.24 | $1.26 | $1.26 | 6,099 |
2022-09-02 | $1.28 | $1.29 | $1.26 | $1.26 | $1.26 | 11,061 |
2022-09-01 | $1.25 | $1.29 | $1.21 | $1.26 | $1.26 | 29,951 |
2022-08-31 | $1.23 | $1.27 | $1.23 | $1.26 | $1.26 | 23,265 |
2022-08-30 | $1.28 | $1.28 | $1.26 | $1.27 | $1.27 | 11,984 |
2022-08-29 | $1.30 | $1.34 | $1.27 | $1.28 | $1.28 | 12,848 |
2022-08-26 | $1.32 | $1.32 | $1.25 | $1.28 | $1.28 | 15,065 |
2022-08-25 | $1.26 | $1.32 | $1.25 | $1.32 | $1.32 | 16,855 |
2022-08-24 | $1.27 | $1.27 | $1.23 | $1.26 | $1.26 | 13,297 |
2022-08-23 | $1.30 | $1.30 | $1.25 | $1.27 | $1.27 | 20,233 |
2022-08-22 | $1.28 | $1.28 | $1.24 | $1.24 | $1.24 | 46,994 |
2022-08-19 | $1.28 | $1.28 | $1.24 | $1.26 | $1.26 | 22,995 |
2022-08-18 | $1.24 | $1.29 | $1.24 | $1.28 | $1.28 | 85,736 |
2022-08-17 | $1.24 | $1.26 | $1.24 | $1.25 | $1.25 | 23,225 |
2022-08-16 | $1.30 | $1.30 | $1.22 | $1.25 | $1.25 | 33,671 |
2022-08-15 | $1.26 | $1.29 | $1.25 | $1.25 | $1.25 | 59,213 |
2022-08-12 | $1.32 | $1.32 | $1.22 | $1.25 | $1.25 | 22,931 |
2022-08-11 | $1.29 | $1.33 | $1.28 | $1.28 | $1.28 | 42,421 |
2022-08-10 | $1.23 | $1.29 | $1.22 | $1.26 | $1.26 | 15,256 |
2022-08-09 | $1.44 | $1.44 | $1.22 | $1.24 | $1.24 | 109,118 |
2022-08-08 | $1.36 | $1.50 | $1.29 | $1.46 | $1.46 | 54,364 |
2022-08-05 | $1.34 | $1.34 | $1.31 | $1.31 | $1.31 | 6,553 |
2022-08-04 | $1.36 | $1.38 | $1.28 | $1.28 | $1.28 | 14,223 |
2022-08-03 | $1.30 | $1.39 | $1.27 | $1.32 | $1.32 | 40,081 |
2022-08-02 | $1.28 | $1.31 | $1.24 | $1.27 | $1.27 | 57,119 |
2022-08-01 | $1.30 | $1.30 | $1.24 | $1.27 | $1.27 | 7,859 |
2022-07-29 | $1.29 | $1.31 | $1.27 | $1.29 | $1.29 | 24,632 |
2022-07-28 | $1.30 | $1.30 | $1.24 | $1.25 | $1.25 | 15,208 |
2022-07-27 | $1.25 | $1.28 | $1.21 | $1.26 | $1.25 | 52,403 |
2022-07-26 | $1.28 | $1.29 | $1.25 | $1.26 | $1.25 | 6,475 |
2022-07-25 | $1.23 | $1.27 | $1.22 | $1.27 | $1.26 | 23,983 |
2022-07-22 | $1.25 | $1.28 | $1.21 | $1.25 | $1.24 | 46,226 |
2022-07-21 | $1.28 | $1.28 | $1.24 | $1.27 | $1.26 | 11,190 |
2022-07-20 | $1.30 | $1.31 | $1.23 | $1.30 | $1.29 | 45,461 |
2022-07-19 | $1.35 | $1.35 | $1.27 | $1.28 | $1.27 | 93,613 |
2022-07-18 | $1.22 | $1.30 | $1.22 | $1.30 | $1.29 | 22,347 |
2022-07-15 | $1.21 | $1.24 | $1.20 | $1.21 | $1.20 | 82,286 |
2022-07-14 | $1.25 | $1.25 | $1.19 | $1.20 | $1.19 | 166,252 |
2022-07-13 | $1.26 | $1.28 | $1.26 | $1.26 | $1.25 | 8,550 |
2022-07-12 | $1.26 | $1.28 | $1.23 | $1.25 | $1.24 | 29,885 |
2022-07-11 | $1.26 | $1.28 | $1.25 | $1.26 | $1.25 | 17,611 |
2022-07-08 | $1.25 | $1.28 | $1.23 | $1.27 | $1.26 | 20,947 |
2022-07-07 | $1.30 | $1.30 | $1.25 | $1.27 | $1.26 | 29,409 |
2022-07-06 | $1.29 | $1.33 | $1.25 | $1.26 | $1.25 | 57,620 |
2022-07-05 | $1.34 | $1.35 | $1.32 | $1.33 | $1.31 | 18,175 |
2022-07-01 | $1.28 | $1.34 | $1.27 | $1.34 | $1.33 | 36,635 |
2022-06-30 | $1.30 | $1.35 | $1.28 | $1.31 | $1.30 | 17,283 |
2022-06-29 | $1.29 | $1.39 | $1.28 | $1.34 | $1.33 | 17,050 |
2022-06-28 | $1.32 | $1.35 | $1.32 | $1.33 | $1.32 | 5,089 |
2022-06-27 | $1.30 | $1.34 | $1.25 | $1.34 | $1.33 | 11,075 |
2022-06-24 | $1.24 | $1.31 | $1.24 | $1.30 | $1.29 | 26,374 |
2022-06-23 | $1.28 | $1.32 | $1.24 | $1.25 | $1.24 | 196,875 |
2022-06-22 | $1.33 | $1.34 | $1.28 | $1.28 | $1.27 | 12,557 |
2022-06-21 | $1.42 | $1.42 | $1.27 | $1.28 | $1.27 | 54,246 |
2022-06-17 | $1.39 | $1.39 | $1.30 | $1.31 | $1.30 | 132,553 |
2022-06-16 | $1.35 | $1.36 | $1.31 | $1.34 | $1.32 | 42,476 |
2022-06-15 | $1.39 | $1.42 | $1.37 | $1.40 | $1.38 | 42,519 |
2022-06-14 | $1.40 | $1.44 | $1.36 | $1.41 | $1.40 | 70,175 |
2022-06-13 | $1.57 | $1.57 | $1.36 | $1.38 | $1.37 | 214,053 |
2022-06-10 | $1.53 | $1.55 | $1.33 | $1.53 | $1.52 | 425,183 |
2022-06-09 | $1.57 | $1.57 | $1.40 | $1.53 | $1.52 | 759,457 |
2022-06-08 | $1.50 | $1.60 | $1.46 | $1.55 | $1.54 | 647,781 |
2022-06-07 | $1.40 | $1.55 | $1.38 | $1.50 | $1.49 | 326,937 |
2022-06-06 | $1.40 | $1.42 | $1.32 | $1.42 | $1.41 | 79,555 |
2022-06-03 | $1.32 | $1.44 | $1.32 | $1.44 | $1.43 | 60,074 |
2022-06-02 | $1.26 | $1.38 | $1.25 | $1.38 | $1.37 | 83,522 |
2022-06-01 | $1.32 | $1.32 | $1.28 | $1.32 | $1.31 | 16,682 |
2022-05-31 | $1.29 | $1.32 | $1.27 | $1.31 | $1.30 | 20,593 |
2022-05-27 | $1.35 | $1.35 | $1.27 | $1.29 | $1.28 | 26,657 |
2022-05-26 | $1.29 | $1.32 | $1.28 | $1.32 | $1.30 | 84,953 |
2022-05-25 | $1.21 | $1.30 | $1.19 | $1.28 | $1.27 | 146,044 |
2022-05-24 | $1.26 | $1.26 | $1.23 | $1.24 | $1.23 | 22,760 |
2022-05-23 | $1.27 | $1.27 | $1.25 | $1.26 | $1.25 | 16,972 |
2022-05-20 | $1.30 | $1.30 | $1.23 | $1.26 | $1.25 | 72,060 |
2022-05-19 | $1.20 | $1.35 | $1.20 | $1.26 | $1.25 | 59,050 |
2022-05-18 | $1.30 | $1.30 | $1.25 | $1.30 | $1.29 | 64,274 |
2022-05-17 | $1.32 | $1.35 | $1.31 | $1.33 | $1.32 | 50,767 |
2022-05-16 | $1.26 | $1.37 | $1.26 | $1.34 | $1.33 | 33,746 |
2022-05-13 | $1.36 | $1.36 | $1.24 | $1.27 | $1.26 | 41,148 |
2022-05-12 | $1.25 | $1.29 | $1.17 | $1.19 | $1.18 | 189,244 |
2022-05-11 | $1.32 | $1.33 | $1.28 | $1.29 | $1.28 | 60,006 |
2022-05-10 | $1.29 | $1.37 | $1.28 | $1.29 | $1.28 | 8,431 |
2022-05-09 | $1.36 | $1.39 | $1.25 | $1.32 | $1.31 | 733,711 |
2022-05-06 | $1.39 | $1.40 | $1.38 | $1.38 | $1.37 | 26,144 |
2022-05-05 | $1.41 | $1.46 | $1.37 | $1.40 | $1.39 | 115,970 |
2022-05-04 | $1.38 | $1.46 | $1.36 | $1.44 | $1.43 | 25,937 |
2022-05-03 | $1.37 | $1.39 | $1.35 | $1.38 | $1.37 | 17,578 |
2022-05-02 | $1.41 | $1.41 | $1.34 | $1.35 | $1.34 | 189,667 |
2022-04-29 | $1.42 | $1.42 | $1.39 | $1.42 | $1.41 | 15,166 |
2022-04-28 | $1.45 | $1.46 | $1.37 | $1.42 | $1.41 | 111,159 |
2022-04-27 | $1.38 | $1.39 | $1.36 | $1.38 | $1.36 | 144,761 |
2022-04-26 | $1.43 | $1.43 | $1.36 | $1.37 | $1.35 | 71,093 |
2022-04-25 | $1.40 | $1.44 | $1.33 | $1.40 | $1.37 | 315,401 |
2022-04-22 | $1.49 | $1.49 | $1.37 | $1.40 | $1.38 | 310,356 |
2022-04-21 | $1.46 | $1.49 | $1.41 | $1.43 | $1.41 | 83,043 |
2022-04-20 | $1.46 | $1.46 | $1.41 | $1.43 | $1.41 | 23,551 |
2022-04-19 | $1.44 | $1.47 | $1.43 | $1.43 | $1.41 | 84,043 |
2022-04-18 | $1.45 | $1.49 | $1.43 | $1.46 | $1.43 | 113,404 |
2022-04-14 | $1.47 | $1.49 | $1.42 | $1.44 | $1.42 | 100,309 |
2022-04-13 | $1.38 | $1.47 | $1.37 | $1.47 | $1.45 | 242,735 |
2022-04-12 | $1.39 | $1.42 | $1.37 | $1.42 | $1.39 | 54,123 |
2022-04-11 | $1.36 | $1.41 | $1.36 | $1.39 | $1.37 | 84,550 |
2022-04-08 | $1.41 | $1.41 | $1.37 | $1.41 | $1.38 | 218,739 |
2022-04-07 | $1.40 | $1.42 | $1.38 | $1.40 | $1.37 | 186,730 |
2022-04-06 | $1.50 | $1.50 | $1.41 | $1.41 | $1.39 | 184,328 |
2022-04-05 | $1.44 | $1.49 | $1.41 | $1.49 | $1.47 | 82,971 |
2022-04-04 | $1.42 | $1.44 | $1.38 | $1.41 | $1.39 | 117,988 |
2022-04-01 | $1.40 | $1.41 | $1.38 | $1.40 | $1.38 | 164,381 |
2022-03-31 | $1.40 | $1.42 | $1.38 | $1.40 | $1.38 | 182,617 |
2022-03-30 | $1.41 | $1.43 | $1.39 | $1.40 | $1.38 | 50,874 |
2022-03-29 | $1.41 | $1.44 | $1.38 | $1.42 | $1.40 | 94,300 |
2022-03-28 | $1.42 | $1.42 | $1.37 | $1.40 | $1.38 | 128,958 |
2022-03-25 | $1.40 | $1.46 | $1.39 | $1.42 | $1.40 | 383,000 |
2022-03-24 | $1.40 | $1.43 | $1.39 | $1.40 | $1.38 | 382,708 |
2022-03-23 | $1.41 | $1.42 | $1.40 | $1.40 | $1.38 | 299,450 |
2022-03-22 | $1.43 | $1.43 | $1.40 | $1.41 | $1.39 | 140,508 |
2022-03-21 | $1.50 | $1.50 | $1.39 | $1.41 | $1.39 | 363,115 |
2022-03-18 | $1.40 | $1.48 | $1.38 | $1.48 | $1.46 | 223,584 |
2022-03-17 | $1.35 | $1.41 | $1.34 | $1.38 | $1.36 | 148,077 |
2022-03-16 | $1.44 | $1.45 | $1.33 | $1.36 | $1.34 | 226,939 |
2022-03-15 | $1.35 | $1.41 | $1.35 | $1.40 | $1.38 | 90,554 |
2022-03-14 | $1.47 | $1.47 | $1.38 | $1.40 | $1.38 | 194,775 |
2022-03-11 | $1.43 | $1.49 | $1.42 | $1.47 | $1.45 | 68,925 |
2022-03-10 | $1.50 | $1.51 | $1.37 | $1.46 | $1.44 | 217,319 |
2022-03-09 | $1.57 | $1.57 | $1.42 | $1.55 | $1.53 | 404,452 |
2022-03-08 | $1.69 | $1.74 | $1.39 | $1.47 | $1.45 | 697,223 |
2022-03-07 | $1.52 | $1.75 | $1.47 | $1.51 | $1.49 | 1,262,051 |
2022-03-04 | $1.43 | $1.55 | $1.38 | $1.46 | $1.43 | 663,499 |
2022-03-03 | $1.50 | $1.50 | $1.41 | $1.44 | $1.42 | 26,613 |
2022-03-02 | $1.49 | $1.50 | $1.37 | $1.45 | $1.43 | 130,835 |
2022-03-01 | $1.45 | $1.49 | $1.40 | $1.43 | $1.41 | 7,433 |
2022-02-28 | $1.37 | $1.43 | $1.37 | $1.42 | $1.40 | 9,916 |
2022-02-25 | $1.39 | $1.40 | $1.34 | $1.36 | $1.34 | 428,408 |
2022-02-24 | $1.49 | $1.50 | $1.39 | $1.40 | $1.38 | 45,302 |
2022-02-23 | $1.43 | $1.43 | $1.37 | $1.42 | $1.40 | 16,069 |
2022-02-22 | $1.42 | $1.42 | $1.37 | $1.39 | $1.36 | 26,285 |
2022-02-18 | $1.47 | $1.47 | $1.41 | $1.42 | $1.40 | 44,770 |
2022-02-17 | $1.45 | $1.45 | $1.42 | $1.44 | $1.42 | 7,182 |
2022-02-16 | $1.49 | $1.50 | $1.40 | $1.44 | $1.41 | 55,161 |
2022-02-15 | $1.42 | $1.50 | $1.41 | $1.49 | $1.47 | 24,221 |
2022-02-14 | $1.46 | $1.49 | $1.43 | $1.44 | $1.42 | 19,833 |
2022-02-11 | $1.34 | $1.46 | $1.34 | $1.45 | $1.43 | 65,097 |
2022-02-10 | $1.37 | $1.48 | $1.37 | $1.40 | $1.38 | 19,556 |
2022-02-09 | $1.42 | $1.44 | $1.40 | $1.41 | $1.39 | 13,013 |
2022-02-08 | $1.35 | $1.48 | $1.35 | $1.44 | $1.42 | 51,397 |
2022-02-07 | $1.42 | $1.45 | $1.34 | $1.39 | $1.37 | 25,498 |
2022-02-04 | $1.47 | $1.47 | $1.41 | $1.45 | $1.43 | 13,960 |
2022-02-03 | $1.42 | $1.48 | $1.38 | $1.41 | $1.39 | 15,754 |
2022-02-02 | $1.46 | $1.47 | $1.44 | $1.45 | $1.43 | 29,443 |
2022-02-01 | $1.49 | $1.50 | $1.43 | $1.44 | $1.42 | 45,779 |
2022-01-31 | $1.44 | $1.53 | $1.40 | $1.42 | $1.40 | 8,676 |
2022-01-28 | $1.34 | $1.38 | $1.30 | $1.38 | $1.36 | 31,484 |
2022-01-27 | $1.48 | $1.52 | $1.35 | $1.35 | $1.32 | 40,853 |
2022-01-26 | $1.49 | $1.51 | $1.47 | $1.48 | $1.45 | 165,411 |
2022-01-25 | $1.45 | $1.47 | $1.38 | $1.46 | $1.43 | 361,355 |
2022-01-24 | $1.44 | $1.44 | $1.34 | $1.40 | $1.37 | 81,255 |
2022-01-21 | $1.52 | $1.54 | $1.45 | $1.46 | $1.43 | 22,766 |
2022-01-20 | $1.50 | $1.51 | $1.50 | $1.51 | $1.48 | 65,802 |
2022-01-19 | $1.50 | $1.51 | $1.50 | $1.50 | $1.47 | 123,699 |
2022-01-18 | $1.59 | $1.59 | $1.50 | $1.51 | $1.48 | 52,304 |
2022-01-14 | $1.53 | $1.56 | $1.50 | $1.54 | $1.50 | 117,518 |
2022-01-13 | $1.54 | $1.60 | $1.53 | $1.57 | $1.54 | 241,742 |
2022-01-12 | $1.51 | $1.56 | $1.50 | $1.55 | $1.52 | 230,835 |
2022-01-11 | $1.32 | $1.52 | $1.32 | $1.49 | $1.46 | 376,362 |
2022-01-10 | $1.35 | $1.38 | $1.32 | $1.33 | $1.30 | 68,272 |
2022-01-07 | $1.30 | $1.33 | $1.30 | $1.32 | $1.29 | 19,525 |
2022-01-06 | $1.33 | $1.35 | $1.32 | $1.34 | $1.31 | 16,428 |
2022-01-05 | $1.42 | $1.44 | $1.30 | $1.35 | $1.32 | 41,682 |
2022-01-04 | $1.31 | $1.39 | $1.27 | $1.38 | $1.35 | 95,831 |
2022-01-03 | $1.22 | $1.32 | $1.22 | $1.27 | $1.24 | 45,344 |
2021-12-31 | $1.18 | $1.22 | $1.15 | $1.19 | $1.16 | 239,699 |
2021-12-30 | $1.22 | $1.22 | $1.14 | $1.20 | $1.17 | 210,306 |
2021-12-29 | $1.21 | $1.23 | $1.20 | $1.22 | $1.19 | 134,102 |
2021-12-28 | $1.20 | $1.25 | $1.20 | $1.22 | $1.19 | 90,499 |
2021-12-27 | $1.21 | $1.23 | $1.18 | $1.22 | $1.19 | 111,474 |
2021-12-23 | $1.21 | $1.23 | $1.18 | $1.22 | $1.19 | 191,964 |
2021-12-22 | $1.18 | $1.24 | $1.18 | $1.21 | $1.18 | 27,148 |
2021-12-21 | $1.21 | $1.24 | $1.19 | $1.20 | $1.17 | 53,763 |
2021-12-20 | $1.17 | $1.28 | $1.17 | $1.22 | $1.19 | 46,790 |
2021-12-17 | $1.16 | $1.21 | $1.15 | $1.20 | $1.17 | 99,393 |
2021-12-16 | $1.18 | $1.22 | $1.15 | $1.15 | $1.12 | 99,553 |
2021-12-15 | $1.17 | $1.19 | $1.15 | $1.17 | $1.14 | 141,868 |
2021-12-14 | $1.17 | $1.19 | $1.12 | $1.19 | $1.16 | 16,232 |
2021-12-13 | $1.16 | $1.19 | $1.16 | $1.17 | $1.14 | 55,879 |
2021-12-10 | $1.21 | $1.21 | $1.18 | $1.20 | $1.17 | 58,372 |
2021-12-09 | $1.25 | $1.25 | $1.18 | $1.19 | $1.16 | 199,033 |
2021-12-08 | $1.21 | $1.25 | $1.20 | $1.25 | $1.22 | 212,573 |
2021-12-07 | $1.17 | $1.25 | $1.17 | $1.19 | $1.16 | 143,649 |
2021-12-06 | $1.16 | $1.20 | $1.15 | $1.19 | $1.16 | 88,829 |
2021-12-03 | $1.11 | $1.19 | $1.11 | $1.16 | $1.13 | 153,103 |
2021-12-02 | $1.11 | $1.21 | $1.11 | $1.13 | $1.11 | 71,139 |
2021-12-01 | $1.23 | $1.24 | $1.11 | $1.12 | $1.10 | 324,839 |
2021-11-30 | $1.18 | $1.27 | $1.16 | $1.21 | $1.18 | 139,098 |
2021-11-29 | $1.25 | $1.27 | $1.16 | $1.17 | $1.14 | 151,367 |
2021-11-26 | $1.31 | $1.32 | $1.27 | $1.28 | $1.25 | 48,216 |
2021-11-24 | $1.31 | $1.32 | $1.31 | $1.31 | $1.28 | 65,427 |
2021-11-23 | $1.33 | $1.37 | $1.30 | $1.31 | $1.28 | 120,162 |
2021-11-22 | $1.37 | $1.37 | $1.31 | $1.33 | $1.30 | 51,120 |
2021-11-19 | $1.42 | $1.42 | $1.33 | $1.37 | $1.34 | 66,321 |
2021-11-18 | $1.45 | $1.45 | $1.39 | $1.40 | $1.37 | 115,896 |
2021-11-17 | $1.42 | $1.48 | $1.41 | $1.42 | $1.39 | 36,915 |
2021-11-16 | $1.45 | $1.47 | $1.42 | $1.44 | $1.40 | 67,313 |
2021-11-15 | $1.52 | $1.52 | $1.40 | $1.44 | $1.41 | 395,663 |
2021-11-12 | $1.48 | $1.50 | $1.44 | $1.47 | $1.44 | 154,664 |
2021-11-11 | $1.50 | $1.62 | $1.41 | $1.42 | $1.39 | 268,641 |
2021-11-10 | $1.56 | $1.58 | $1.50 | $1.58 | $1.55 | 25,903 |
2021-11-09 | $1.59 | $1.65 | $1.56 | $1.56 | $1.53 | 24,359 |
2021-11-08 | $1.63 | $1.65 | $1.59 | $1.62 | $1.58 | 59,359 |
2021-11-05 | $1.66 | $1.70 | $1.65 | $1.66 | $1.62 | 20,316 |
2021-11-04 | $1.64 | $1.68 | $1.64 | $1.67 | $1.63 | 24,981 |
2021-11-03 | $1.61 | $1.70 | $1.52 | $1.62 | $1.58 | 23,124 |
2021-11-02 | $1.54 | $1.62 | $1.54 | $1.62 | $1.58 | 25,783 |
2021-11-01 | $1.50 | $1.59 | $1.50 | $1.57 | $1.54 | 29,383 |
2021-10-29 | $1.54 | $1.54 | $1.50 | $1.53 | $1.49 | 11,197 |
2021-10-28 | $1.55 | $1.62 | $1.51 | $1.53 | $1.50 | 88,321 |
2021-10-27 | $1.57 | $1.62 | $1.53 | $1.57 | $1.54 | 19,255 |
2021-10-26 | $1.53 | $1.61 | $1.51 | $1.56 | $1.53 | 27,406 |
2021-10-25 | $1.56 | $1.58 | $1.54 | $1.55 | $1.52 | 22,481 |
2021-10-22 | $1.56 | $1.60 | $1.55 | $1.56 | $1.53 | 11,324 |
2021-10-21 | $1.69 | $1.69 | $1.51 | $1.59 | $1.54 | 19,970 |
2021-10-20 | $1.62 | $1.66 | $1.62 | $1.62 | $1.57 | 31,095 |
2021-10-19 | $1.70 | $1.70 | $1.63 | $1.67 | $1.62 | 12,434 |
2021-10-18 | $1.66 | $1.75 | $1.60 | $1.66 | $1.61 | 78,068 |
2021-10-15 | $1.75 | $1.75 | $1.68 | $1.69 | $1.64 | 30,240 |
2021-10-14 | $1.75 | $1.75 | $1.70 | $1.74 | $1.69 | 16,205 |
2021-10-13 | $1.72 | $1.72 | $1.66 | $1.70 | $1.65 | 22,152 |
2021-10-12 | $1.74 | $1.77 | $1.66 | $1.70 | $1.65 | 32,480 |
2021-10-11 | $1.80 | $1.85 | $1.72 | $1.72 | $1.67 | 57,319 |
2021-10-08 | $1.77 | $1.80 | $1.76 | $1.78 | $1.73 | 26,367 |
2021-10-07 | $1.74 | $1.81 | $1.71 | $1.75 | $1.70 | 16,037 |
2021-10-06 | $1.79 | $1.81 | $1.71 | $1.75 | $1.70 | 31,479 |
2021-10-05 | $1.86 | $1.90 | $1.75 | $1.83 | $1.78 | 38,528 |
2021-10-04 | $1.82 | $1.90 | $1.78 | $1.86 | $1.81 | 76,905 |
2021-10-01 | $1.80 | $1.85 | $1.77 | $1.79 | $1.74 | 43,456 |
2021-09-30 | $1.69 | $1.84 | $1.65 | $1.80 | $1.74 | 86,516 |
2021-09-29 | $1.73 | $1.73 | $1.67 | $1.68 | $1.63 | 33,517 |
2021-09-28 | $1.60 | $1.73 | $1.60 | $1.71 | $1.66 | 84,787 |
2021-09-27 | $1.55 | $1.65 | $1.53 | $1.61 | $1.56 | 147,592 |
2021-09-24 | $1.53 | $1.60 | $1.50 | $1.56 | $1.51 | 38,487 |
2021-09-23 | $1.47 | $1.54 | $1.47 | $1.53 | $1.49 | 67,674 |
2021-09-22 | $1.47 | $1.49 | $1.45 | $1.48 | $1.44 | 26,623 |
2021-09-21 | $1.50 | $1.56 | $1.40 | $1.47 | $1.43 | 72,941 |
2021-09-20 | $1.60 | $1.64 | $1.45 | $1.47 | $1.43 | 48,258 |
2021-09-17 | $1.55 | $1.59 | $1.50 | $1.59 | $1.55 | 49,956 |
2021-09-16 | $1.56 | $1.65 | $1.53 | $1.58 | $1.54 | 162,457 |
2021-09-15 | $1.50 | $1.55 | $1.46 | $1.53 | $1.49 | 49,344 |
2021-09-14 | $1.44 | $1.48 | $1.38 | $1.46 | $1.42 | 49,683 |
2021-09-13 | $1.33 | $1.41 | $1.31 | $1.41 | $1.37 | 59,425 |
2021-09-10 | $1.33 | $1.35 | $1.30 | $1.35 | $1.31 | 80,779 |
2021-09-09 | $1.19 | $1.30 | $1.19 | $1.30 | $1.26 | 39,173 |
2021-09-08 | $1.25 | $1.27 | $1.20 | $1.24 | $1.21 | 26,080 |
2021-09-07 | $1.35 | $1.38 | $1.21 | $1.23 | $1.20 | 75,135 |
2021-09-03 | $1.24 | $1.33 | $1.23 | $1.31 | $1.27 | 33,948 |
2021-09-02 | $1.20 | $1.24 | $1.19 | $1.22 | $1.19 | 27,442 |
2021-09-01 | $1.17 | $1.23 | $1.17 | $1.21 | $1.18 | 11,200 |
2021-08-31 | $1.24 | $1.25 | $1.19 | $1.19 | $1.16 | 36,143 |
2021-08-30 | $1.17 | $1.23 | $1.17 | $1.23 | $1.20 | 62,128 |
2021-08-27 | $1.24 | $1.26 | $1.23 | $1.23 | $1.20 | 10,323 |
2021-08-26 | $1.25 | $1.26 | $1.23 | $1.24 | $1.21 | 12,088 |
2021-08-25 | $1.23 | $1.28 | $1.23 | $1.28 | $1.24 | 24,576 |
2021-08-24 | $1.27 | $1.29 | $1.22 | $1.26 | $1.22 | 29,481 |
2021-08-23 | $1.22 | $1.29 | $1.21 | $1.29 | $1.25 | 55,595 |
2021-08-20 | $1.22 | $1.23 | $1.16 | $1.20 | $1.17 | 52,878 |
2021-08-19 | $1.30 | $1.32 | $1.13 | $1.18 | $1.15 | 117,232 |
2021-08-18 | $1.33 | $1.37 | $1.31 | $1.31 | $1.27 | 49,178 |
2021-08-17 | $1.34 | $1.36 | $1.30 | $1.35 | $1.31 | 14,231 |
2021-08-16 | $1.35 | $1.39 | $1.30 | $1.32 | $1.28 | 39,432 |
2021-08-13 | $1.38 | $1.40 | $1.30 | $1.35 | $1.31 | 28,612 |
2021-08-12 | $1.35 | $1.40 | $1.34 | $1.34 | $1.30 | 35,724 |
2021-08-11 | $1.44 | $1.44 | $1.35 | $1.38 | $1.34 | 52,932 |
2021-08-10 | $1.45 | $1.45 | $1.35 | $1.41 | $1.37 | 69,206 |
2021-08-09 | $1.46 | $1.46 | $1.41 | $1.44 | $1.40 | 12,028 |
2021-08-06 | $1.45 | $1.45 | $1.43 | $1.43 | $1.39 | 19,423 |
2021-08-05 | $1.42 | $1.49 | $1.41 | $1.46 | $1.42 | 19,673 |
2021-08-04 | $1.58 | $1.58 | $1.40 | $1.40 | $1.36 | 80,955 |
2021-08-03 | $1.59 | $1.59 | $1.54 | $1.59 | $1.55 | 37,735 |
2021-08-02 | $1.56 | $1.60 | $1.55 | $1.56 | $1.52 | 23,638 |
2021-07-30 | $1.60 | $1.63 | $1.53 | $1.56 | $1.52 | 60,444 |
2021-07-29 | $1.63 | $1.64 | $1.56 | $1.64 | $1.59 | 27,873 |
2021-07-28 | $1.62 | $1.64 | $1.55 | $1.58 | $1.52 | 38,400 |
2021-07-27 | $1.59 | $1.62 | $1.55 | $1.59 | $1.54 | 20,027 |
2021-07-26 | $1.60 | $1.60 | $1.54 | $1.55 | $1.50 | 26,717 |
2021-07-23 | $1.60 | $1.63 | $1.55 | $1.55 | $1.50 | 14,932 |
2021-07-22 | $1.58 | $1.65 | $1.57 | $1.63 | $1.57 | 43,954 |
2021-07-21 | $1.55 | $1.63 | $1.55 | $1.61 | $1.56 | 23,851 |
2021-07-20 | $1.53 | $1.58 | $1.53 | $1.56 | $1.51 | 15,103 |
2021-07-19 | $1.66 | $1.66 | $1.51 | $1.55 | $1.50 | 90,310 |
2021-07-16 | $1.71 | $1.71 | $1.63 | $1.63 | $1.57 | 42,276 |
2021-07-15 | $1.82 | $1.82 | $1.58 | $1.64 | $1.58 | 116,775 |
2021-07-14 | $1.82 | $1.83 | $1.80 | $1.81 | $1.75 | 16,476 |
2021-07-13 | $1.82 | $1.82 | $1.80 | $1.80 | $1.74 | 35,815 |
2021-07-12 | $1.84 | $1.84 | $1.81 | $1.84 | $1.77 | 28,162 |
2021-07-09 | $1.89 | $1.89 | $1.81 | $1.82 | $1.76 | 28,835 |
2021-07-08 | $1.81 | $1.84 | $1.81 | $1.84 | $1.78 | 18,128 |
2021-07-07 | $1.85 | $1.94 | $1.81 | $1.82 | $1.76 | 29,798 |
2021-07-06 | $1.84 | $1.87 | $1.81 | $1.83 | $1.77 | 31,217 |
2021-07-02 | $1.90 | $1.93 | $1.86 | $1.89 | $1.83 | 86,341 |
2021-07-01 | $1.87 | $1.88 | $1.83 | $1.87 | $1.81 | 48,692 |
2021-06-30 | $1.84 | $1.85 | $1.81 | $1.84 | $1.78 | 29,095 |
2021-06-29 | $1.81 | $1.88 | $1.80 | $1.85 | $1.79 | 39,730 |
2021-06-28 | $1.90 | $1.90 | $1.77 | $1.82 | $1.76 | 112,310 |
2021-06-25 | $1.85 | $1.90 | $1.84 | $1.88 | $1.82 | 96,030 |
2021-06-24 | $1.95 | $1.95 | $1.84 | $1.87 | $1.81 | 111,438 |
2021-06-23 | $1.90 | $1.95 | $1.85 | $1.88 | $1.82 | 52,176 |
2021-06-22 | $1.95 | $1.95 | $1.86 | $1.91 | $1.84 | 65,618 |
2021-06-21 | $1.90 | $1.92 | $1.84 | $1.92 | $1.85 | 69,904 |
2021-06-18 | $1.83 | $1.88 | $1.83 | $1.88 | $1.82 | 39,289 |
2021-06-17 | $1.93 | $1.94 | $1.87 | $1.88 | $1.82 | 29,403 |
2021-06-16 | $1.96 | $2.00 | $1.93 | $1.94 | $1.87 | 50,371 |
2021-06-15 | $1.95 | $1.98 | $1.91 | $1.94 | $1.87 | 44,447 |
2021-06-14 | $2.00 | $2.08 | $1.95 | $1.97 | $1.90 | 94,597 |
2021-06-11 | $2.00 | $2.04 | $1.97 | $2.00 | $1.93 | 54,539 |
2021-06-10 | $2.08 | $2.08 | $2.00 | $2.03 | $1.96 | 41,202 |
2021-06-09 | $1.97 | $2.10 | $1.97 | $2.08 | $2.01 | 223,757 |
2021-06-08 | $2.00 | $2.00 | $1.92 | $1.94 | $1.87 | 93,306 |
2021-06-07 | $1.95 | $2.04 | $1.88 | $1.97 | $1.90 | 250,712 |
2021-06-04 | $1.91 | $1.91 | $1.82 | $1.87 | $1.81 | 80,688 |
2021-06-03 | $1.83 | $1.92 | $1.83 | $1.84 | $1.78 | 72,621 |
2021-06-02 | $1.98 | $1.98 | $1.86 | $1.89 | $1.83 | 41,708 |
2021-06-01 | $1.91 | $1.95 | $1.83 | $1.95 | $1.88 | 307,493 |
2021-05-28 | $1.89 | $2.13 | $1.80 | $1.81 | $1.75 | 1,108,586 |
2021-05-27 | $1.60 | $1.79 | $1.60 | $1.78 | $1.72 | 260,775 |
2021-05-26 | $1.46 | $1.56 | $1.46 | $1.54 | $1.49 | 135,616 |
2021-05-25 | $1.54 | $1.59 | $1.47 | $1.49 | $1.44 | 324,490 |
2021-05-24 | $1.55 | $1.56 | $1.52 | $1.53 | $1.48 | 68,598 |
2021-05-21 | $1.55 | $1.58 | $1.52 | $1.52 | $1.47 | 24,499 |
2021-05-20 | $1.59 | $1.59 | $1.47 | $1.52 | $1.47 | 22,825 |
2021-05-19 | $1.58 | $1.60 | $1.54 | $1.59 | $1.54 | 57,172 |
2021-05-18 | $1.59 | $1.59 | $1.56 | $1.58 | $1.53 | 14,101 |
2021-05-17 | $1.50 | $1.59 | $1.47 | $1.59 | $1.54 | 123,497 |
2021-05-14 | $1.49 | $1.49 | $1.44 | $1.47 | $1.42 | 61,743 |
2021-05-13 | $1.50 | $1.52 | $1.40 | $1.44 | $1.39 | 87,214 |
2021-05-12 | $1.48 | $1.57 | $1.47 | $1.53 | $1.48 | 50,404 |
2021-05-11 | $1.53 | $1.58 | $1.47 | $1.50 | $1.45 | 39,974 |
2021-05-10 | $1.65 | $1.65 | $1.52 | $1.52 | $1.47 | 70,854 |
2021-05-07 | $1.58 | $1.65 | $1.53 | $1.58 | $1.53 | 104,405 |
2021-05-06 | $1.62 | $1.62 | $1.53 | $1.55 | $1.50 | 22,953 |
2021-05-05 | $1.63 | $1.63 | $1.55 | $1.59 | $1.54 | 38,387 |
2021-05-04 | $1.65 | $1.70 | $1.52 | $1.54 | $1.49 | 71,971 |
2021-05-03 | $1.67 | $1.74 | $1.64 | $1.68 | $1.62 | 40,154 |
2021-04-30 | $1.79 | $1.80 | $1.64 | $1.68 | $1.62 | 60,529 |
2021-04-29 | $1.77 | $1.79 | $1.74 | $1.74 | $1.68 | 40,030 |
2021-04-28 | $1.84 | $1.84 | $1.71 | $1.77 | $1.70 | 41,610 |
2021-04-27 | $1.82 | $1.89 | $1.74 | $1.76 | $1.69 | 126,150 |
2021-04-26 | $1.85 | $1.85 | $1.80 | $1.85 | $1.78 | 30,268 |
2021-04-23 | $1.86 | $1.88 | $1.80 | $1.88 | $1.81 | 29,839 |
2021-04-22 | $1.79 | $1.86 | $1.79 | $1.86 | $1.79 | 29,383 |
2021-04-21 | $1.76 | $1.81 | $1.75 | $1.81 | $1.74 | 20,264 |
2021-04-20 | $1.80 | $1.84 | $1.77 | $1.78 | $1.71 | 18,463 |
2021-04-19 | $1.77 | $1.84 | $1.77 | $1.84 | $1.77 | 39,018 |
2021-04-16 | $1.77 | $1.83 | $1.77 | $1.77 | $1.70 | 78,240 |
2021-04-15 | $1.84 | $1.84 | $1.80 | $1.84 | $1.77 | 18,884 |
2021-04-14 | $1.82 | $1.89 | $1.73 | $1.81 | $1.74 | 91,306 |
2021-04-13 | $1.86 | $1.96 | $1.85 | $1.85 | $1.78 | 89,862 |
2021-04-12 | $1.99 | $2.04 | $1.85 | $1.92 | $1.84 | 106,405 |
2021-04-09 | $2.04 | $2.07 | $1.85 | $1.91 | $1.83 | 95,208 |
2021-04-08 | $2.05 | $2.13 | $1.98 | $2.07 | $1.99 | 159,506 |
2021-04-07 | $1.96 | $2.02 | $1.85 | $2.02 | $1.94 | 115,856 |
2021-04-06 | $1.88 | $1.97 | $1.86 | $1.91 | $1.83 | 107,391 |
2021-04-05 | $1.89 | $1.99 | $1.82 | $1.90 | $1.82 | 175,084 |
2021-04-01 | $1.85 | $1.90 | $1.85 | $1.87 | $1.80 | 24,590 |
2021-03-31 | $1.83 | $1.85 | $1.80 | $1.82 | $1.75 | 61,390 |
2021-03-30 | $1.86 | $1.87 | $1.82 | $1.84 | $1.77 | 18,480 |
2021-03-29 | $1.85 | $1.95 | $1.84 | $1.84 | $1.77 | 38,461 |
2021-03-26 | $1.86 | $1.94 | $1.82 | $1.90 | $1.82 | 83,160 |
2021-03-25 | $1.86 | $1.89 | $1.81 | $1.87 | $1.80 | 70,327 |
2021-03-24 | $1.85 | $1.97 | $1.80 | $1.85 | $1.78 | 185,627 |
2021-03-23 | $1.90 | $1.92 | $1.82 | $1.84 | $1.77 | 69,488 |
2021-03-22 | $2.02 | $2.16 | $1.88 | $1.95 | $1.87 | 82,923 |
2021-03-19 | $1.98 | $2.09 | $1.84 | $1.84 | $1.77 | 242,582 |
2021-03-18 | $1.98 | $2.12 | $1.98 | $2.00 | $1.92 | 82,099 |
2021-03-17 | $2.11 | $2.15 | $1.96 | $2.05 | $1.97 | 121,576 |
2021-03-16 | $2.22 | $2.30 | $2.10 | $2.11 | $2.03 | 152,632 |
2021-03-15 | $2.28 | $2.31 | $2.15 | $2.23 | $2.14 | 90,442 |
2021-03-12 | $2.25 | $2.28 | $2.13 | $2.21 | $2.12 | 223,572 |
2021-03-11 | $2.15 | $2.25 | $2.09 | $2.21 | $2.12 | 181,456 |
2021-03-10 | $2.13 | $2.19 | $2.05 | $2.12 | $2.04 | 81,546 |
2021-03-09 | $2.12 | $2.25 | $2.08 | $2.14 | $2.05 | 109,181 |
2021-03-08 | $2.22 | $2.24 | $2.08 | $2.11 | $2.02 | 71,357 |
2021-03-05 | $1.93 | $2.20 | $1.89 | $2.18 | $2.09 | 228,163 |
2021-03-04 | $1.96 | $1.96 | $1.84 | $1.92 | $1.84 | 136,557 |
2021-03-03 | $1.92 | $1.95 | $1.85 | $1.91 | $1.83 | 116,513 |
2021-03-02 | $1.95 | $1.97 | $1.87 | $1.91 | $1.83 | 93,261 |
2021-03-01 | $1.99 | $2.00 | $1.87 | $1.95 | $1.87 | 112,430 |
2021-02-26 | $1.98 | $1.99 | $1.85 | $1.94 | $1.86 | 220,997 |
2021-02-25 | $2.07 | $2.08 | $1.97 | $2.02 | $1.94 | 169,847 |
2021-02-24 | $1.95 | $2.07 | $1.90 | $2.03 | $1.95 | 472,833 |
2021-02-23 | $2.00 | $2.35 | $1.85 | $2.16 | $2.07 | 550,631 |
2021-02-22 | $1.92 | $2.02 | $1.92 | $1.97 | $1.89 | 148,875 |
2021-02-19 | $1.92 | $2.03 | $1.92 | $1.96 | $1.88 | 144,059 |
2021-02-18 | $2.07 | $2.08 | $1.90 | $1.90 | $1.82 | 214,274 |
2021-02-17 | $2.11 | $2.12 | $2.00 | $2.07 | $1.99 | 215,712 |
2021-02-16 | $1.87 | $2.15 | $1.85 | $2.12 | $2.04 | 892,206 |
2021-02-12 | $1.76 | $1.84 | $1.76 | $1.80 | $1.73 | 193,219 |
2021-02-11 | $1.84 | $1.87 | $1.78 | $1.85 | $1.78 | 187,953 |
2021-02-10 | $1.88 | $1.92 | $1.76 | $1.87 | $1.80 | 327,814 |
2021-02-09 | $2.05 | $2.05 | $1.81 | $1.93 | $1.85 | 412,124 |
2021-02-08 | $1.69 | $1.95 | $1.66 | $1.85 | $1.78 | 755,203 |
2021-02-05 | $1.50 | $1.65 | $1.50 | $1.60 | $1.54 | 456,604 |
2021-02-04 | $1.24 | $1.56 | $1.23 | $1.45 | $1.39 | 496,963 |
2021-02-03 | $1.20 | $1.25 | $1.19 | $1.22 | $1.17 | 235,416 |
2021-02-02 | $1.26 | $1.26 | $1.16 | $1.17 | $1.12 | 218,684 |
2021-02-01 | $1.25 | $1.26 | $1.18 | $1.21 | $1.16 | 132,624 |
2021-01-29 | $1.35 | $1.35 | $1.16 | $1.27 | $1.22 | 358,805 |
2021-01-28 | $1.20 | $1.31 | $1.12 | $1.25 | $1.20 | 246,974 |
2021-01-27 | $1.16 | $1.27 | $1.13 | $1.23 | $1.17 | 227,540 |
2021-01-26 | $1.15 | $1.35 | $1.12 | $1.18 | $1.12 | 390,583 |
2021-01-25 | $1.17 | $1.20 | $1.12 | $1.15 | $1.10 | 83,118 |
2021-01-22 | $1.15 | $1.19 | $1.15 | $1.17 | $1.11 | 62,055 |
2021-01-21 | $1.17 | $1.19 | $1.13 | $1.17 | $1.11 | 94,764 |
2021-01-20 | $1.24 | $1.24 | $1.12 | $1.14 | $1.09 | 206,970 |
2021-01-19 | $1.20 | $1.26 | $1.19 | $1.20 | $1.14 | 158,603 |
2021-01-15 | $1.22 | $1.23 | $1.16 | $1.20 | $1.14 | 138,276 |
2021-01-14 | $1.10 | $1.26 | $1.08 | $1.23 | $1.17 | 203,401 |
2021-01-13 | $1.12 | $1.14 | $1.08 | $1.12 | $1.07 | 162,460 |
2021-01-12 | $1.06 | $1.14 | $1.06 | $1.11 | $1.06 | 140,488 |
2021-01-11 | $1.01 | $1.07 | $0.99 | $1.05 | $1.00 | 116,688 |
2021-01-08 | $1.10 | $1.12 | $0.99 | $1.00 | $0.95 | 217,341 |
2021-01-07 | $1.06 | $1.10 | $1.06 | $1.08 | $1.03 | 95,000 |
2021-01-06 | $1.09 | $1.15 | $1.03 | $1.03 | $0.98 | 103,588 |
2021-01-05 | $1.02 | $1.14 | $1.02 | $1.10 | $1.05 | 232,767 |
2021-01-04 | $1.04 | $1.10 | $1.03 | $1.04 | $0.99 | 82,140 |
2020-12-31 | $1.05 | $1.10 | $1.03 | $1.06 | $1.01 | 122,118 |
2020-12-30 | $1.04 | $1.14 | $1.04 | $1.07 | $1.02 | 47,582 |
2020-12-29 | $1.06 | $1.12 | $1.01 | $1.11 | $1.06 | 143,244 |
2020-12-28 | $1.12 | $1.15 | $0.95 | $1.06 | $1.01 | 528,893 |
2020-12-24 | $1.16 | $1.16 | $1.10 | $1.10 | $1.05 | 42,001 |
2020-12-23 | $1.15 | $1.20 | $1.13 | $1.15 | $1.10 | 104,202 |
2020-12-22 | $1.17 | $1.18 | $1.12 | $1.15 | $1.09 | 48,315 |
2020-12-21 | $1.26 | $1.26 | $1.16 | $1.18 | $1.12 | 103,665 |
2020-12-18 | $1.12 | $1.26 | $1.12 | $1.25 | $1.19 | 115,843 |
2020-12-17 | $1.15 | $1.17 | $1.13 | $1.15 | $1.10 | 120,703 |
2020-12-16 | $1.14 | $1.16 | $1.11 | $1.15 | $1.09 | 49,983 |
2020-12-15 | $1.10 | $1.23 | $1.06 | $1.13 | $1.08 | 145,390 |
2020-12-14 | $1.17 | $1.18 | $1.11 | $1.11 | $1.06 | 103,161 |
2020-12-11 | $1.14 | $1.18 | $1.13 | $1.14 | $1.09 | 63,836 |
2020-12-10 | $1.10 | $1.21 | $1.10 | $1.15 | $1.10 | 91,066 |
2020-12-09 | $1.19 | $1.22 | $1.13 | $1.13 | $1.08 | 79,889 |
2020-12-08 | $1.16 | $1.20 | $1.12 | $1.19 | $1.13 | 82,469 |
2020-12-07 | $1.15 | $1.22 | $1.06 | $1.15 | $1.10 | 111,855 |
2020-12-04 | $1.12 | $1.21 | $1.09 | $1.15 | $1.10 | 149,529 |
2020-12-03 | $0.96 | $1.14 | $0.92 | $1.13 | $1.07 | 192,060 |
2020-12-02 | $0.93 | $0.94 | $0.90 | $0.93 | $0.89 | 96,290 |
2020-12-01 | $0.89 | $0.93 | $0.89 | $0.92 | $0.87 | 119,882 |
2020-11-30 | $0.92 | $0.95 | $0.90 | $0.91 | $0.87 | 74,516 |
2020-11-27 | $0.96 | $0.96 | $0.88 | $0.93 | $0.89 | 25,977 |
2020-11-25 | $0.89 | $0.95 | $0.88 | $0.95 | $0.91 | 120,881 |
2020-11-24 | $0.90 | $0.93 | $0.89 | $0.90 | $0.86 | 243,018 |
2020-11-23 | $0.80 | $0.90 | $0.80 | $0.90 | $0.85 | 127,254 |
2020-11-20 | $0.85 | $0.85 | $0.79 | $0.81 | $0.78 | 64,716 |
2020-11-19 | $0.84 | $0.84 | $0.79 | $0.82 | $0.78 | 62,221 |
2020-11-18 | $0.77 | $0.83 | $0.77 | $0.80 | $0.76 | 105,663 |
2020-11-17 | $0.78 | $0.81 | $0.77 | $0.77 | $0.73 | 43,886 |
2020-11-16 | $0.80 | $0.82 | $0.77 | $0.80 | $0.76 | 111,220 |
2020-11-13 | $0.84 | $0.85 | $0.78 | $0.80 | $0.76 | 144,217 |
2020-11-12 | $0.80 | $0.85 | $0.77 | $0.81 | $0.77 | 31,112 |
2020-11-11 | $0.81 | $0.89 | $0.81 | $0.83 | $0.79 | 41,357 |
2020-11-10 | $0.76 | $0.84 | $0.75 | $0.84 | $0.80 | 92,331 |
2020-11-09 | $0.79 | $0.85 | $0.76 | $0.78 | $0.74 | 96,250 |
2020-11-06 | $0.77 | $0.80 | $0.77 | $0.78 | $0.74 | 21,740 |
2020-11-05 | $0.77 | $0.78 | $0.77 | $0.77 | $0.74 | 36,187 |
2020-11-04 | $0.77 | $0.80 | $0.76 | $0.76 | $0.72 | 28,016 |
2020-11-03 | $0.84 | $0.84 | $0.77 | $0.77 | $0.73 | 83,437 |
2020-11-02 | $0.88 | $0.90 | $0.76 | $0.80 | $0.76 | 87,747 |
2020-10-30 | $0.84 | $0.88 | $0.83 | $0.84 | $0.80 | 80,271 |
2020-10-29 | $0.86 | $0.87 | $0.81 | $0.83 | $0.79 | 105,618 |
2020-10-28 | $0.88 | $0.90 | $0.86 | $0.88 | $0.83 | 9,020 |
2020-10-27 | $0.90 | $0.90 | $0.86 | $0.90 | $0.85 | 40,775 |
2020-10-26 | $0.88 | $0.89 | $0.87 | $0.89 | $0.84 | 41,052 |
2020-10-23 | $0.89 | $0.90 | $0.86 | $0.89 | $0.84 | 25,833 |
2020-10-22 | $0.87 | $0.90 | $0.86 | $0.90 | $0.84 | 64,897 |
2020-10-21 | $0.86 | $0.88 | $0.84 | $0.86 | $0.81 | 24,073 |
2020-10-20 | $0.87 | $0.88 | $0.84 | $0.86 | $0.81 | 82,943 |
2020-10-19 | $0.87 | $0.90 | $0.84 | $0.87 | $0.82 | 65,328 |
2020-10-16 | $0.90 | $0.90 | $0.88 | $0.90 | $0.84 | 33,017 |
2020-10-15 | $0.90 | $0.90 | $0.88 | $0.90 | $0.85 | 16,619 |
2020-10-14 | $0.91 | $0.93 | $0.88 | $0.93 | $0.87 | 41,652 |
2020-10-13 | $0.85 | $0.90 | $0.83 | $0.90 | $0.85 | 57,880 |
2020-10-12 | $0.89 | $0.90 | $0.83 | $0.87 | $0.82 | 35,124 |
2020-10-09 | $0.90 | $0.91 | $0.86 | $0.89 | $0.84 | 79,107 |
2020-10-08 | $0.84 | $0.91 | $0.80 | $0.90 | $0.84 | 132,011 |
2020-10-07 | $0.86 | $0.86 | $0.83 | $0.84 | $0.79 | 46,984 |
2020-10-06 | $0.88 | $0.90 | $0.84 | $0.84 | $0.79 | 56,086 |
2020-10-05 | $0.85 | $0.91 | $0.85 | $0.87 | $0.82 | 82,792 |
2020-10-02 | $0.84 | $0.88 | $0.82 | $0.88 | $0.83 | 67,056 |
2020-10-01 | $0.85 | $0.89 | $0.85 | $0.86 | $0.81 | 63,423 |
2020-09-30 | $0.83 | $0.91 | $0.83 | $0.89 | $0.84 | 25,755 |
2020-09-29 | $0.82 | $0.88 | $0.80 | $0.84 | $0.79 | 82,561 |
2020-09-28 | $0.84 | $0.88 | $0.83 | $0.83 | $0.78 | 65,537 |
2020-09-25 | $0.87 | $0.87 | $0.83 | $0.84 | $0.79 | 33,986 |
2020-09-24 | $0.85 | $0.88 | $0.85 | $0.87 | $0.82 | 16,464 |
2020-09-23 | $0.95 | $0.96 | $0.85 | $0.88 | $0.83 | 93,524 |
2020-09-22 | $0.96 | $0.96 | $0.96 | $0.96 | $0.90 | 11,212 |
2020-09-21 | $0.96 | $1.00 | $0.95 | $0.96 | $0.90 | 13,656 |
2020-09-18 | $1.01 | $1.02 | $1.00 | $1.00 | $0.94 | 18,133 |
2020-09-17 | $0.96 | $1.01 | $0.92 | $1.00 | $0.94 | 49,214 |
2020-09-16 | $0.99 | $1.04 | $0.98 | $1.01 | $0.95 | 34,190 |
2020-09-15 | $1.01 | $1.05 | $0.97 | $1.03 | $0.97 | 19,298 |
2020-09-14 | $0.98 | $1.01 | $0.96 | $1.01 | $0.95 | 33,063 |
2020-09-11 | $0.92 | $0.97 | $0.92 | $0.97 | $0.92 | 37,270 |
2020-09-10 | $0.92 | $0.94 | $0.92 | $0.92 | $0.87 | 17,506 |
2020-09-09 | $1.01 | $1.02 | $0.91 | $0.93 | $0.88 | 157,607 |
2020-09-08 | $1.02 | $1.03 | $0.95 | $1.00 | $0.94 | 45,418 |
2020-09-04 | $1.06 | $1.09 | $1.01 | $1.06 | $1.00 | 34,060 |
2020-09-03 | $1.11 | $1.11 | $1.05 | $1.07 | $1.01 | 39,391 |
2020-09-02 | $1.08 | $1.15 | $1.02 | $1.08 | $1.02 | 35,617 |
2020-09-01 | $1.13 | $1.16 | $1.01 | $1.06 | $1.00 | 153,067 |
2020-08-31 | $1.21 | $1.23 | $1.13 | $1.14 | $1.07 | 36,130 |
2020-08-28 | $1.17 | $1.22 | $1.16 | $1.18 | $1.11 | 54,722 |
2020-08-27 | $1.24 | $1.24 | $1.15 | $1.18 | $1.11 | 23,256 |
2020-08-26 | $1.22 | $1.28 | $1.21 | $1.21 | $1.14 | 42,157 |
2020-08-25 | $1.26 | $1.27 | $1.23 | $1.24 | $1.17 | 28,315 |
2020-08-24 | $1.28 | $1.28 | $1.20 | $1.25 | $1.18 | 42,318 |
2020-08-21 | $1.23 | $1.27 | $1.20 | $1.24 | $1.17 | 80,264 |
2020-08-20 | $1.22 | $1.24 | $1.14 | $1.22 | $1.15 | 93,812 |
2020-08-19 | $1.15 | $1.23 | $1.11 | $1.23 | $1.16 | 91,546 |
2020-08-18 | $1.15 | $1.25 | $1.14 | $1.15 | $1.08 | 64,885 |
2020-08-17 | $1.29 | $1.29 | $1.10 | $1.12 | $1.05 | 125,390 |
2020-08-14 | $1.18 | $1.32 | $1.16 | $1.28 | $1.21 | 84,238 |
2020-08-13 | $1.16 | $1.28 | $1.14 | $1.25 | $1.18 | 176,795 |
2020-08-12 | $1.11 | $1.16 | $1.10 | $1.14 | $1.07 | 121,917 |
2020-08-11 | $1.14 | $1.15 | $1.10 | $1.11 | $1.04 | 59,221 |
2020-08-10 | $1.12 | $1.15 | $1.10 | $1.12 | $1.05 | 63,411 |
2020-08-07 | $1.13 | $1.15 | $1.09 | $1.12 | $1.05 | 37,765 |
2020-08-06 | $1.11 | $1.16 | $1.08 | $1.15 | $1.08 | 103,897 |
2020-08-05 | $1.11 | $1.15 | $1.05 | $1.11 | $1.04 | 131,056 |
2020-08-04 | $1.01 | $1.14 | $1.00 | $1.11 | $1.04 | 110,214 |
2020-08-03 | $0.99 | $1.08 | $0.95 | $1.05 | $0.99 | 266,000 |
2020-07-31 | $0.92 | $0.99 | $0.88 | $0.95 | $0.89 | 117,086 |
2020-07-30 | $0.96 | $0.96 | $0.86 | $0.92 | $0.87 | 78,359 |
2020-07-29 | $0.85 | $0.99 | $0.83 | $0.96 | $0.90 | 126,945 |
2020-07-28 | $0.83 | $0.88 | $0.83 | $0.85 | $0.79 | 31,487 |
2020-07-27 | $0.85 | $0.87 | $0.82 | $0.87 | $0.81 | 31,110 |
2020-07-24 | $0.86 | $0.89 | $0.83 | $0.87 | $0.81 | 48,329 |
2020-07-23 | $0.89 | $0.93 | $0.85 | $0.89 | $0.83 | 39,046 |
2020-07-22 | $0.99 | $0.99 | $0.84 | $0.90 | $0.83 | 109,775 |
2020-07-21 | $0.90 | $0.90 | $0.84 | $0.89 | $0.83 | 104,997 |
2020-07-20 | $0.77 | $0.87 | $0.74 | $0.85 | $0.79 | 183,784 |
2020-07-17 | $0.76 | $0.77 | $0.72 | $0.75 | $0.70 | 32,780 |
2020-07-16 | $0.78 | $0.78 | $0.72 | $0.74 | $0.69 | 49,952 |
2020-07-15 | $0.72 | $0.76 | $0.70 | $0.76 | $0.71 | 87,953 |
2020-07-14 | $0.76 | $0.76 | $0.68 | $0.70 | $0.65 | 85,802 |
2020-07-13 | $0.73 | $0.76 | $0.73 | $0.75 | $0.70 | 63,891 |
2020-07-10 | $0.78 | $0.78 | $0.65 | $0.74 | $0.69 | 149,423 |
2020-07-09 | $0.90 | $0.90 | $0.75 | $0.79 | $0.74 | 89,862 |
2020-07-08 | $0.78 | $0.90 | $0.77 | $0.87 | $0.81 | 400,542 |
2020-07-07 | $0.73 | $0.79 | $0.72 | $0.79 | $0.74 | 69,954 |
2020-07-06 | $0.72 | $0.78 | $0.71 | $0.76 | $0.71 | 51,439 |
2020-07-02 | $0.73 | $0.75 | $0.70 | $0.72 | $0.67 | 65,050 |
2020-07-01 | $0.76 | $0.76 | $0.70 | $0.71 | $0.66 | 68,527 |
2020-06-30 | $0.72 | $0.77 | $0.69 | $0.76 | $0.71 | 95,998 |
2020-06-29 | $0.68 | $0.73 | $0.65 | $0.73 | $0.68 | 213,832 |
2020-06-26 | $0.75 | $0.79 | $0.68 | $0.71 | $0.66 | 271,040 |
2020-06-25 | $0.75 | $0.79 | $0.72 | $0.75 | $0.70 | 227,812 |
2020-06-24 | $0.80 | $0.82 | $0.75 | $0.79 | $0.74 | 201,972 |
2020-06-23 | $0.83 | $0.86 | $0.82 | $0.83 | $0.77 | 46,267 |
2020-06-22 | $0.91 | $0.92 | $0.81 | $0.83 | $0.77 | 136,064 |
2020-06-19 | $0.92 | $0.94 | $0.85 | $0.87 | $0.81 | 121,191 |
2020-06-18 | $0.83 | $0.90 | $0.82 | $0.88 | $0.82 | 88,607 |
2020-06-17 | $0.99 | $1.00 | $0.89 | $0.91 | $0.85 | 256,785 |
2020-06-16 | $1.04 | $1.08 | $0.97 | $0.99 | $0.92 | 158,273 |
2020-06-15 | $0.99 | $1.06 | $0.97 | $1.00 | $0.93 | 181,694 |
2020-06-12 | $0.99 | $1.10 | $0.96 | $1.04 | $0.97 | 366,748 |
2020-06-11 | $0.70 | $0.91 | $0.69 | $0.89 | $0.83 | 322,042 |
2020-06-10 | $1.20 | $1.21 | $0.85 | $0.91 | $0.85 | 647,184 |
2020-06-09 | $1.30 | $1.30 | $1.02 | $1.18 | $1.10 | 467,972 |
2020-06-08 | $1.09 | $1.53 | $1.09 | $1.39 | $1.29 | 1,198,487 |
2020-06-05 | $0.94 | $1.17 | $0.84 | $1.02 | $0.95 | 1,605,343 |
2020-06-04 | $0.62 | $0.84 | $0.62 | $0.82 | $0.76 | 1,110,800 |
2020-06-03 | $0.50 | $0.61 | $0.49 | $0.61 | $0.57 | 1,347,977 |
2020-06-02 | $0.48 | $0.52 | $0.45 | $0.47 | $0.44 | 920,606 |
2020-06-01 | $0.45 | $0.47 | $0.43 | $0.46 | $0.43 | 239,189 |
2020-05-29 | $0.46 | $0.47 | $0.43 | $0.44 | $0.41 | 400,764 |
2020-05-28 | $0.43 | $0.47 | $0.42 | $0.45 | $0.42 | 473,529 |
2020-05-27 | $0.42 | $0.45 | $0.42 | $0.43 | $0.40 | 206,295 |
2020-05-26 | $0.47 | $0.47 | $0.42 | $0.42 | $0.39 | 461,807 |
2020-05-22 | $0.47 | $0.47 | $0.43 | $0.46 | $0.43 | 134,444 |
2020-05-21 | $0.46 | $0.47 | $0.43 | $0.47 | $0.44 | 356,719 |
2020-05-20 | $0.42 | $0.46 | $0.41 | $0.44 | $0.41 | 446,092 |
2020-05-19 | $0.41 | $0.43 | $0.39 | $0.41 | $0.38 | 207,193 |
2020-05-18 | $0.40 | $0.44 | $0.39 | $0.43 | $0.40 | 602,558 |
2020-05-15 | $0.40 | $0.40 | $0.37 | $0.39 | $0.36 | 423,407 |
2020-05-14 | $0.40 | $0.42 | $0.36 | $0.40 | $0.37 | 314,618 |
2020-05-13 | $0.42 | $0.42 | $0.40 | $0.41 | $0.38 | 169,024 |
2020-05-12 | $0.46 | $0.46 | $0.40 | $0.43 | $0.40 | 547,984 |
2020-05-11 | $0.47 | $0.48 | $0.45 | $0.47 | $0.44 | 587,384 |
2020-05-08 | $0.48 | $0.49 | $0.45 | $0.47 | $0.44 | 628,559 |
2020-05-07 | $0.48 | $0.49 | $0.45 | $0.48 | $0.45 | 404,018 |
2020-05-06 | $0.49 | $0.49 | $0.45 | $0.48 | $0.45 | 516,814 |
2020-05-05 | $0.47 | $0.70 | $0.43 | $0.45 | $0.42 | 4,664,284 |
2020-05-04 | $0.46 | $0.49 | $0.42 | $0.47 | $0.44 | 572,647 |
2020-05-01 | $0.54 | $0.54 | $0.45 | $0.50 | $0.47 | 905,719 |
2020-04-30 | $0.49 | $0.58 | $0.45 | $0.56 | $0.52 | 1,695,766 |
2020-04-29 | $0.44 | $0.50 | $0.42 | $0.47 | $0.43 | 955,811 |
2020-04-28 | $0.41 | $0.44 | $0.37 | $0.42 | $0.38 | 1,051,656 |
2020-04-27 | $0.47 | $0.47 | $0.41 | $0.43 | $0.39 | 703,242 |
2020-04-24 | $0.46 | $0.55 | $0.43 | $0.47 | $0.43 | 1,099,548 |
2020-04-23 | $0.43 | $0.46 | $0.40 | $0.44 | $0.40 | 939,109 |
2020-04-22 | $0.40 | $0.44 | $0.38 | $0.42 | $0.38 | 524,346 |
2020-04-21 | $0.49 | $0.49 | $0.35 | $0.40 | $0.37 | 1,197,654 |
2020-04-20 | $0.61 | $0.61 | $0.45 | $0.49 | $0.45 | 1,722,319 |
2020-04-17 | $0.62 | $0.65 | $0.60 | $0.63 | $0.58 | 60,605 |
2020-04-16 | $0.60 | $0.62 | $0.56 | $0.62 | $0.57 | 85,307 |
2020-04-15 | $0.65 | $0.65 | $0.54 | $0.60 | $0.55 | 254,449 |
2020-04-14 | $0.75 | $0.75 | $0.54 | $0.65 | $0.59 | 548,928 |
2020-04-13 | $0.85 | $0.85 | $0.72 | $0.76 | $0.70 | 77,601 |
2020-04-09 | $0.85 | $0.85 | $0.70 | $0.85 | $0.78 | 155,295 |
2020-04-08 | $0.66 | $0.74 | $0.66 | $0.74 | $0.68 | 28,208 |
2020-04-07 | $0.69 | $0.72 | $0.63 | $0.65 | $0.59 | 73,009 |
2020-04-06 | $0.68 | $0.75 | $0.66 | $0.66 | $0.60 | 98,973 |
2020-04-03 | $0.64 | $0.72 | $0.58 | $0.72 | $0.66 | 42,070 |
2020-04-02 | $0.60 | $0.72 | $0.55 | $0.62 | $0.57 | 44,256 |
2020-04-01 | $0.64 | $0.64 | $0.60 | $0.61 | $0.56 | 33,445 |
2020-03-31 | $0.65 | $0.72 | $0.60 | $0.65 | $0.59 | 48,018 |
2020-03-30 | $0.69 | $0.69 | $0.59 | $0.63 | $0.58 | 140,813 |
2020-03-27 | $0.71 | $0.71 | $0.68 | $0.70 | $0.64 | 35,011 |
2020-03-26 | $0.74 | $0.80 | $0.65 | $0.71 | $0.65 | 80,496 |
2020-03-25 | $0.66 | $0.82 | $0.66 | $0.70 | $0.64 | 81,648 |
2020-03-24 | $0.64 | $0.85 | $0.54 | $0.64 | $0.59 | 101,911 |
2020-03-23 | $0.68 | $0.69 | $0.49 | $0.64 | $0.59 | 152,045 |
2020-03-20 | $0.79 | $0.91 | $0.75 | $0.76 | $0.70 | 181,902 |
2020-03-19 | $0.49 | $0.77 | $0.49 | $0.77 | $0.70 | 211,574 |
2020-03-18 | $0.50 | $0.57 | $0.45 | $0.48 | $0.44 | 112,601 |
2020-03-17 | $0.53 | $0.70 | $0.51 | $0.56 | $0.51 | 451,018 |
2020-03-16 | $0.60 | $0.63 | $0.50 | $0.53 | $0.48 | 437,594 |
2020-03-13 | $0.93 | $0.94 | $0.65 | $0.72 | $0.66 | 590,643 |
2020-03-12 | $0.90 | $0.90 | $0.76 | $0.82 | $0.75 | 232,444 |
2020-03-11 | $1.00 | $1.07 | $0.92 | $0.95 | $0.87 | 212,347 |
2020-03-10 | $1.34 | $1.34 | $0.99 | $1.09 | $1.00 | 138,248 |
2020-03-09 | $1.35 | $1.35 | $0.91 | $1.15 | $1.05 | 363,959 |
2020-03-06 | $1.62 | $1.62 | $1.46 | $1.55 | $1.42 | 148,858 |
2020-03-05 | $1.63 | $1.66 | $1.50 | $1.66 | $1.52 | 120,369 |
2020-03-04 | $1.75 | $1.77 | $1.65 | $1.66 | $1.52 | 44,279 |
2020-03-03 | $1.81 | $1.81 | $1.70 | $1.75 | $1.60 | 53,078 |
2020-03-02 | $1.75 | $1.82 | $1.71 | $1.81 | $1.66 | 68,755 |
2020-02-28 | $1.65 | $1.78 | $1.60 | $1.77 | $1.62 | 200,964 |
2020-02-27 | $1.80 | $1.80 | $1.59 | $1.77 | $1.62 | 181,914 |
2020-02-26 | $1.72 | $1.91 | $1.72 | $1.83 | $1.67 | 85,095 |
2020-02-25 | $1.94 | $1.94 | $1.73 | $1.80 | $1.65 | 163,386 |
2020-02-24 | $1.97 | $1.97 | $1.90 | $1.94 | $1.77 | 42,144 |
2020-02-21 | $2.10 | $2.14 | $1.95 | $2.04 | $1.87 | 99,933 |
2020-02-20 | $2.04 | $2.17 | $2.01 | $2.13 | $1.95 | 111,661 |
2020-02-19 | $1.96 | $2.06 | $1.95 | $2.05 | $1.88 | 89,329 |
2020-02-18 | $1.96 | $2.00 | $1.96 | $1.96 | $1.79 | 31,893 |
2020-02-14 | $2.00 | $2.03 | $1.91 | $1.99 | $1.82 | 88,044 |
2020-02-13 | $2.03 | $2.06 | $1.95 | $1.99 | $1.82 | 31,466 |
2020-02-12 | $2.02 | $2.06 | $1.99 | $2.05 | $1.88 | 77,064 |
2020-02-11 | $1.93 | $2.07 | $1.91 | $2.02 | $1.85 | 64,880 |
2020-02-10 | $2.03 | $2.03 | $1.88 | $1.93 | $1.77 | 118,198 |
2020-02-07 | $1.98 | $2.05 | $1.97 | $2.00 | $1.83 | 101,775 |
2020-02-06 | $2.06 | $2.07 | $2.01 | $2.02 | $1.85 | 49,306 |
2020-02-05 | $2.02 | $2.08 | $2.02 | $2.07 | $1.89 | 25,490 |
2020-02-04 | $2.11 | $2.11 | $2.01 | $2.02 | $1.85 | 46,982 |
2020-02-03 | $2.01 | $2.09 | $1.95 | $2.08 | $1.90 | 119,888 |
2020-01-31 | $2.06 | $2.07 | $2.01 | $2.04 | $1.87 | 87,994 |
2020-01-30 | $2.05 | $2.08 | $2.04 | $2.08 | $1.90 | 69,463 |
2020-01-29 | $2.10 | $2.12 | $2.05 | $2.07 | $1.88 | 65,970 |
2020-01-28 | $2.17 | $2.25 | $2.02 | $2.10 | $1.91 | 225,933 |
2020-01-27 | $2.21 | $2.21 | $2.15 | $2.17 | $1.98 | 39,227 |
2020-01-24 | $2.23 | $2.23 | $2.15 | $2.19 | $1.99 | 64,347 |
2020-01-23 | $2.20 | $2.24 | $2.13 | $2.24 | $2.04 | 109,573 |
2020-01-22 | $2.25 | $2.33 | $2.21 | $2.21 | $2.01 | 111,100 |
2020-01-21 | $2.35 | $2.39 | $2.25 | $2.26 | $2.06 | 140,165 |
2020-01-17 | $2.43 | $2.48 | $2.37 | $2.37 | $2.16 | 97,605 |
2020-01-16 | $2.40 | $2.48 | $2.40 | $2.46 | $2.24 | 112,171 |
2020-01-15 | $2.40 | $2.47 | $2.40 | $2.41 | $2.19 | 22,282 |
2020-01-14 | $2.38 | $2.48 | $2.37 | $2.43 | $2.21 | 35,315 |
2020-01-13 | $2.44 | $2.44 | $2.33 | $2.39 | $2.18 | 200,010 |
2020-01-10 | $2.49 | $2.49 | $2.44 | $2.44 | $2.22 | 46,740 |
2020-01-09 | $2.55 | $2.57 | $2.47 | $2.49 | $2.27 | 117,871 |
2020-01-08 | $2.59 | $2.63 | $2.54 | $2.55 | $2.32 | 99,872 |
2020-01-07 | $2.61 | $2.61 | $2.50 | $2.60 | $2.37 | 71,080 |
2020-01-06 | $2.65 | $2.65 | $2.61 | $2.65 | $2.41 | 90,179 |
2020-01-03 | $2.71 | $2.71 | $2.62 | $2.63 | $2.39 | 43,352 |
2020-01-02 | $2.74 | $2.74 | $2.62 | $2.70 | $2.46 | 53,979 |
2019-12-31 | $2.52 | $2.73 | $2.52 | $2.71 | $2.47 | 193,648 |
2019-12-30 | $2.53 | $2.62 | $2.51 | $2.52 | $2.29 | 128,870 |
2019-12-27 | $2.63 | $2.63 | $2.53 | $2.53 | $2.30 | 58,566 |
2019-12-26 | $2.59 | $2.65 | $2.59 | $2.63 | $2.39 | 109,385 |
2019-12-24 | $2.57 | $2.65 | $2.57 | $2.61 | $2.38 | 40,939 |
2019-12-23 | $2.63 | $2.64 | $2.56 | $2.58 | $2.35 | 102,548 |
2019-12-20 | $2.49 | $2.66 | $2.49 | $2.59 | $2.36 | 154,858 |
2019-12-19 | $2.47 | $2.57 | $2.42 | $2.50 | $2.28 | 126,287 |
2019-12-18 | $2.38 | $2.45 | $2.38 | $2.45 | $2.23 | 68,705 |
2019-12-17 | $2.37 | $2.40 | $2.33 | $2.36 | $2.15 | 107,376 |
2019-12-16 | $2.32 | $2.42 | $2.32 | $2.34 | $2.13 | 69,952 |
2019-12-13 | $2.34 | $2.37 | $2.33 | $2.33 | $2.12 | 24,663 |
2019-12-12 | $2.32 | $2.38 | $2.30 | $2.35 | $2.14 | 70,905 |
2019-12-11 | $2.35 | $2.43 | $2.28 | $2.33 | $2.12 | 63,672 |
2019-12-10 | $2.31 | $2.41 | $2.30 | $2.35 | $2.14 | 50,222 |
2019-12-09 | $2.25 | $2.36 | $2.25 | $2.31 | $2.10 | 89,503 |
2019-12-06 | $2.25 | $2.30 | $2.24 | $2.28 | $2.08 | 97,388 |
2019-12-05 | $2.20 | $2.30 | $2.16 | $2.24 | $2.04 | 182,885 |
2019-12-04 | $2.38 | $2.41 | $2.26 | $2.28 | $2.08 | 268,259 |
2019-12-03 | $2.30 | $2.51 | $2.30 | $2.39 | $2.18 | 81,619 |
2019-12-02 | $2.43 | $2.49 | $2.31 | $2.32 | $2.11 | 73,699 |
2019-11-29 | $2.47 | $2.48 | $2.41 | $2.44 | $2.22 | 9,019 |
2019-11-27 | $2.45 | $2.51 | $2.40 | $2.51 | $2.29 | 50,242 |
2019-11-26 | $2.56 | $2.58 | $2.46 | $2.48 | $2.26 | 40,370 |
2019-11-25 | $2.46 | $2.60 | $2.45 | $2.60 | $2.37 | 173,428 |
2019-11-22 | $2.35 | $2.47 | $2.35 | $2.41 | $2.19 | 60,052 |
2019-11-21 | $2.34 | $2.42 | $2.34 | $2.36 | $2.15 | 78,936 |
2019-11-20 | $2.32 | $2.38 | $2.26 | $2.35 | $2.14 | 63,644 |
2019-11-19 | $2.33 | $2.42 | $2.21 | $2.33 | $2.12 | 160,266 |
2019-11-18 | $2.38 | $2.45 | $2.20 | $2.37 | $2.16 | 210,605 |
2019-11-15 | $2.20 | $2.40 | $2.19 | $2.35 | $2.14 | 157,189 |
2019-11-14 | $2.28 | $2.31 | $2.18 | $2.21 | $2.01 | 132,924 |
2019-11-13 | $2.38 | $2.38 | $2.22 | $2.29 | $2.09 | 223,048 |
2019-11-12 | $2.48 | $2.51 | $2.38 | $2.40 | $2.19 | 110,149 |
2019-11-11 | $2.52 | $2.52 | $2.44 | $2.49 | $2.27 | 92,509 |
2019-11-08 | $2.61 | $2.66 | $2.52 | $2.54 | $2.31 | 272,012 |
2019-11-07 | $2.77 | $2.80 | $2.64 | $2.67 | $2.43 | 180,520 |
2019-11-06 | $2.75 | $2.93 | $2.66 | $2.80 | $2.55 | 236,844 |
2019-11-05 | $2.84 | $2.95 | $2.84 | $2.90 | $2.64 | 47,294 |
2019-11-04 | $2.75 | $2.86 | $2.75 | $2.84 | $2.59 | 63,893 |
2019-11-01 | $2.72 | $2.75 | $2.65 | $2.75 | $2.50 | 78,761 |
2019-10-31 | $2.66 | $2.71 | $2.64 | $2.70 | $2.46 | 69,996 |
2019-10-30 | $2.80 | $2.81 | $2.67 | $2.68 | $2.43 | 45,891 |
2019-10-29 | $2.66 | $2.80 | $2.66 | $2.80 | $2.54 | 29,703 |
2019-10-28 | $2.70 | $2.73 | $2.62 | $2.69 | $2.44 | 136,523 |
2019-10-25 | $2.80 | $2.81 | $2.67 | $2.71 | $2.46 | 104,493 |
2019-10-24 | $2.84 | $2.84 | $2.78 | $2.80 | $2.54 | 57,462 |
2019-10-23 | $2.83 | $2.87 | $2.75 | $2.84 | $2.58 | 33,858 |
2019-10-22 | $2.71 | $2.90 | $2.71 | $2.84 | $2.58 | 163,875 |
2019-10-21 | $2.88 | $2.88 | $2.81 | $2.86 | $2.59 | 28,558 |
2019-10-18 | $2.92 | $2.92 | $2.82 | $2.89 | $2.62 | 55,362 |
2019-10-17 | $2.89 | $2.93 | $2.82 | $2.92 | $2.65 | 65,516 |
2019-10-16 | $2.92 | $2.92 | $2.87 | $2.89 | $2.62 | 26,230 |
2019-10-15 | $2.88 | $2.97 | $2.83 | $2.93 | $2.66 | 126,746 |
2019-10-14 | $2.82 | $2.91 | $2.82 | $2.90 | $2.63 | 29,685 |
2019-10-11 | $2.80 | $2.90 | $2.78 | $2.86 | $2.59 | 43,630 |
2019-10-10 | $2.84 | $2.85 | $2.76 | $2.80 | $2.54 | 53,020 |
2019-10-09 | $2.91 | $2.91 | $2.76 | $2.84 | $2.58 | 141,531 |
2019-10-08 | $2.92 | $3.00 | $2.87 | $2.91 | $2.64 | 76,545 |
2019-10-07 | $2.99 | $3.05 | $2.92 | $2.95 | $2.68 | 28,262 |
2019-10-04 | $3.00 | $3.03 | $2.92 | $3.00 | $2.72 | 66,215 |
2019-10-03 | $2.89 | $3.02 | $2.89 | $3.01 | $2.73 | 83,018 |
2019-10-02 | $2.89 | $2.92 | $2.84 | $2.92 | $2.65 | 83,192 |
2019-10-01 | $2.96 | $2.99 | $2.90 | $2.96 | $2.69 | 63,761 |
2019-09-30 | $2.87 | $2.96 | $2.82 | $2.96 | $2.69 | 58,488 |
2019-09-27 | $2.85 | $2.96 | $2.82 | $2.87 | $2.60 | 78,424 |
2019-09-26 | $2.88 | $2.89 | $2.79 | $2.83 | $2.57 | 310,250 |
2019-09-25 | $2.85 | $2.91 | $2.85 | $2.91 | $2.64 | 48,075 |
2019-09-24 | $2.92 | $2.92 | $2.82 | $2.89 | $2.62 | 22,350 |
2019-09-23 | $2.85 | $2.94 | $2.85 | $2.91 | $2.64 | 35,686 |
2019-09-20 | $2.84 | $2.88 | $2.82 | $2.86 | $2.59 | 13,843 |
2019-09-19 | $2.84 | $2.88 | $2.79 | $2.84 | $2.58 | 50,589 |
2019-09-18 | $2.82 | $2.92 | $2.79 | $2.85 | $2.59 | 127,703 |
2019-09-17 | $3.02 | $3.02 | $2.80 | $2.85 | $2.59 | 171,647 |
2019-09-16 | $2.99 | $3.07 | $2.95 | $3.04 | $2.76 | 121,756 |
2019-09-13 | $2.99 | $3.05 | $2.90 | $2.90 | $2.63 | 76,248 |
2019-09-12 | $3.01 | $3.01 | $2.96 | $2.98 | $2.70 | 89,851 |
2019-09-11 | $2.90 | $3.04 | $2.90 | $3.01 | $2.73 | 66,565 |
2019-09-10 | $2.82 | $3.00 | $2.82 | $2.90 | $2.63 | 85,725 |
2019-09-09 | $2.76 | $2.87 | $2.76 | $2.83 | $2.57 | 77,865 |
2019-09-06 | $2.78 | $2.83 | $2.74 | $2.76 | $2.50 | 71,913 |
2019-09-05 | $2.75 | $2.91 | $2.75 | $2.81 | $2.55 | 49,620 |
2019-09-04 | $2.79 | $2.79 | $2.70 | $2.75 | $2.49 | 51,468 |
2019-09-03 | $2.92 | $2.92 | $2.67 | $2.69 | $2.44 | 216,415 |
2019-08-30 | $3.00 | $3.02 | $2.89 | $2.94 | $2.67 | 193,922 |
2019-08-29 | $2.86 | $3.08 | $2.86 | $3.00 | $2.72 | 146,137 |
2019-08-28 | $2.90 | $2.90 | $2.58 | $2.86 | $2.59 | 231,606 |
2019-08-27 | $3.04 | $3.04 | $2.84 | $2.91 | $2.64 | 204,262 |
2019-08-26 | $3.15 | $3.17 | $2.99 | $3.05 | $2.77 | 90,900 |
2019-08-23 | $3.33 | $3.33 | $3.15 | $3.15 | $2.86 | 24,800 |
2019-08-22 | $3.32 | $3.40 | $3.29 | $3.30 | $2.99 | 64,769 |
2019-08-21 | $3.36 | $3.50 | $3.26 | $3.33 | $3.02 | 147,733 |
2019-08-20 | $3.32 | $3.37 | $3.31 | $3.37 | $3.06 | 16,001 |
2019-08-19 | $3.27 | $3.37 | $3.27 | $3.33 | $3.02 | 55,094 |
2019-08-16 | $3.26 | $3.36 | $3.24 | $3.29 | $2.98 | 140,497 |
2019-08-15 | $3.23 | $3.27 | $3.16 | $3.25 | $2.95 | 86,107 |
2019-08-14 | $3.39 | $3.42 | $3.24 | $3.25 | $2.95 | 134,842 |
2019-08-13 | $3.38 | $3.51 | $3.37 | $3.40 | $3.08 | 172,356 |
2019-08-12 | $3.38 | $3.49 | $3.34 | $3.42 | $3.10 | 90,179 |
2019-08-09 | $3.47 | $3.53 | $3.34 | $3.37 | $3.06 | 116,648 |
2019-08-08 | $3.45 | $3.47 | $3.37 | $3.41 | $3.09 | 68,584 |
2019-08-07 | $3.90 | $3.98 | $3.36 | $3.50 | $3.18 | 257,849 |
2019-08-06 | $3.60 | $3.77 | $3.55 | $3.74 | $3.39 | 226,224 |
2019-08-05 | $3.60 | $3.60 | $3.48 | $3.58 | $3.25 | 141,210 |
2019-08-02 | $3.65 | $3.65 | $3.53 | $3.60 | $3.27 | 93,441 |
2019-08-01 | $3.58 | $3.69 | $3.53 | $3.66 | $3.32 | 97,564 |
2019-07-31 | $3.55 | $3.65 | $3.55 | $3.62 | $3.28 | 92,838 |
2019-07-30 | $3.46 | $3.64 | $3.43 | $3.57 | $3.23 | 97,596 |
2019-07-29 | $3.43 | $3.53 | $3.35 | $3.48 | $3.15 | 296,724 |
2019-07-26 | $3.43 | $3.45 | $3.41 | $3.44 | $3.11 | 55,988 |
2019-07-25 | $3.48 | $3.51 | $3.42 | $3.45 | $3.12 | 200,197 |
2019-07-24 | $3.48 | $3.55 | $3.48 | $3.48 | $3.15 | 59,102 |
2019-07-23 | $3.54 | $3.57 | $3.43 | $3.50 | $3.17 | 322,809 |
2019-07-22 | $3.51 | $3.55 | $3.50 | $3.52 | $3.18 | 301,017 |
2019-07-19 | $3.54 | $3.56 | $3.50 | $3.53 | $3.19 | 385,749 |
2019-07-18 | $3.57 | $3.60 | $3.50 | $3.55 | $3.21 | 88,895 |
2019-07-17 | $3.66 | $3.68 | $3.57 | $3.57 | $3.23 | 183,034 |
2019-07-16 | $3.66 | $3.72 | $3.62 | $3.66 | $3.31 | 186,478 |
2019-07-15 | $3.73 | $3.73 | $3.56 | $3.64 | $3.29 | 223,856 |
2019-07-12 | $3.73 | $3.74 | $3.67 | $3.72 | $3.37 | 340,706 |
2019-07-11 | $3.60 | $3.71 | $3.60 | $3.70 | $3.35 | 287,933 |
2019-07-10 | $3.57 | $3.64 | $3.55 | $3.61 | $3.27 | 105,669 |
2019-07-09 | $3.55 | $3.59 | $3.46 | $3.58 | $3.24 | 171,840 |
2019-07-08 | $3.58 | $3.61 | $3.55 | $3.58 | $3.24 | 91,810 |
2019-07-05 | $3.55 | $3.64 | $3.50 | $3.59 | $3.25 | 188,370 |
2019-07-03 | $3.54 | $3.59 | $3.45 | $3.55 | $3.21 | 137,445 |
2019-07-02 | $3.53 | $3.54 | $3.48 | $3.53 | $3.19 | 60,056 |
2019-07-01 | $3.56 | $3.61 | $3.48 | $3.56 | $3.22 | 179,290 |
2019-06-28 | $3.52 | $3.56 | $3.50 | $3.54 | $3.20 | 127,853 |
2019-06-27 | $3.47 | $3.60 | $3.41 | $3.53 | $3.19 | 686,762 |
2019-06-26 | $3.50 | $3.53 | $3.47 | $3.48 | $3.15 | 43,771 |
2019-06-25 | $3.33 | $3.53 | $3.33 | $3.50 | $3.17 | 239,640 |
2019-06-24 | $3.37 | $3.39 | $3.30 | $3.35 | $3.03 | 65,889 |
2019-06-21 | $3.37 | $3.39 | $3.34 | $3.37 | $3.05 | 65,141 |
2019-06-20 | $3.39 | $3.40 | $3.33 | $3.38 | $3.05 | 1,117,515 |
2019-06-19 | $3.28 | $3.39 | $3.28 | $3.37 | $3.05 | 98,048 |
2019-06-18 | $3.26 | $3.35 | $3.26 | $3.31 | $2.99 | 83,805 |
2019-06-17 | $3.25 | $3.29 | $3.23 | $3.26 | $2.95 | 84,286 |
2019-06-14 | $3.32 | $3.35 | $3.24 | $3.28 | $2.97 | 47,082 |
2019-06-13 | $3.35 | $3.35 | $3.31 | $3.32 | $3.00 | 82,144 |
2019-06-12 | $3.34 | $3.39 | $3.31 | $3.33 | $3.01 | 71,243 |
2019-06-11 | $3.28 | $3.41 | $3.24 | $3.38 | $3.06 | 84,939 |
2019-06-10 | $3.21 | $3.29 | $3.21 | $3.29 | $2.98 | 69,302 |
2019-06-07 | $3.13 | $3.24 | $3.08 | $3.22 | $2.91 | 88,183 |
2019-06-06 | $3.12 | $3.19 | $3.09 | $3.15 | $2.85 | 115,093 |
2019-06-05 | $3.19 | $3.21 | $3.01 | $3.12 | $2.82 | 162,393 |
2019-06-04 | $3.17 | $3.24 | $3.12 | $3.20 | $2.90 | 270,443 |
2019-06-03 | $3.21 | $3.23 | $3.15 | $3.16 | $2.86 | 97,586 |
2019-05-31 | $3.22 | $3.25 | $3.18 | $3.22 | $2.91 | 80,081 |
2019-05-30 | $3.36 | $3.39 | $3.26 | $3.26 | $2.95 | 127,907 |
2019-05-29 | $3.34 | $3.40 | $3.26 | $3.39 | $3.07 | 90,856 |
2019-05-28 | $3.36 | $3.44 | $3.28 | $3.40 | $3.08 | 189,067 |
2019-05-24 | $3.43 | $3.46 | $3.26 | $3.37 | $3.05 | 122,984 |
2019-05-23 | $3.51 | $3.56 | $3.37 | $3.45 | $3.12 | 373,331 |
2019-05-22 | $3.61 | $3.67 | $3.51 | $3.55 | $3.21 | 165,532 |
2019-05-21 | $3.70 | $3.76 | $3.62 | $3.66 | $3.31 | 109,460 |
2019-05-20 | $3.59 | $3.69 | $3.46 | $3.69 | $3.34 | 223,176 |
2019-05-17 | $3.74 | $3.74 | $3.54 | $3.54 | $3.20 | 176,711 |
2019-05-16 | $3.55 | $3.90 | $3.55 | $3.74 | $3.38 | 123,293 |
2019-05-15 | $3.51 | $3.64 | $3.51 | $3.55 | $3.21 | 71,269 |
2019-05-14 | $3.36 | $3.55 | $3.36 | $3.55 | $3.21 | 148,489 |
2019-05-13 | $3.31 | $3.40 | $3.21 | $3.33 | $3.01 | 283,909 |
2019-05-10 | $3.32 | $3.39 | $3.31 | $3.33 | $3.01 | 72,054 |
2019-05-09 | $3.42 | $3.44 | $3.26 | $3.32 | $3.00 | 194,970 |
2019-05-08 | $3.17 | $3.42 | $3.17 | $3.38 | $3.06 | 307,737 |
2019-05-07 | $3.23 | $3.23 | $3.09 | $3.20 | $2.90 | 151,876 |
2019-05-06 | $3.10 | $3.24 | $3.10 | $3.20 | $2.90 | 103,065 |
2019-05-03 | $3.08 | $3.25 | $3.07 | $3.22 | $2.91 | 327,857 |
2019-05-02 | $3.04 | $3.08 | $3.03 | $3.08 | $2.79 | 106,986 |
2019-05-01 | $3.03 | $3.08 | $3.03 | $3.05 | $2.76 | 74,920 |
2019-04-30 | $3.05 | $3.05 | $3.00 | $3.04 | $2.75 | 113,493 |
2019-04-29 | $2.97 | $3.07 | $2.97 | $3.05 | $2.75 | 84,697 |
2019-04-26 | $2.95 | $2.99 | $2.92 | $2.97 | $2.68 | 121,435 |
2019-04-25 | $2.97 | $3.06 | $2.94 | $2.95 | $2.66 | 98,264 |
2019-04-24 | $3.02 | $3.11 | $2.92 | $2.99 | $2.70 | 111,630 |
2019-04-23 | $3.02 | $3.12 | $3.02 | $3.02 | $2.72 | 74,112 |
2019-04-22 | $2.95 | $3.04 | $2.94 | $3.01 | $2.71 | 87,869 |
2019-04-18 | $2.92 | $2.98 | $2.92 | $2.95 | $2.66 | 73,679 |
2019-04-17 | $3.00 | $3.06 | $2.96 | $2.96 | $2.67 | 45,967 |
2019-04-16 | $2.97 | $3.02 | $2.91 | $3.02 | $2.72 | 92,505 |
2019-04-15 | $2.97 | $2.99 | $2.90 | $2.97 | $2.68 | 110,063 |
2019-04-12 | $3.10 | $3.10 | $2.91 | $2.94 | $2.65 | 151,499 |
2019-04-11 | $3.14 | $3.16 | $3.00 | $3.04 | $2.74 | 182,059 |
2019-04-10 | $3.17 | $3.20 | $3.15 | $3.17 | $2.86 | 63,986 |
2019-04-09 | $3.10 | $3.19 | $3.10 | $3.17 | $2.86 | 168,253 |
2019-04-08 | $2.94 | $3.11 | $2.94 | $3.08 | $2.78 | 167,261 |
2019-04-05 | $2.88 | $2.97 | $2.85 | $2.95 | $2.66 | 208,943 |
2019-04-04 | $2.79 | $2.90 | $2.79 | $2.88 | $2.60 | 60,832 |
2019-04-03 | $2.90 | $2.91 | $2.78 | $2.81 | $2.53 | 144,201 |
2019-04-02 | $2.95 | $2.95 | $2.85 | $2.90 | $2.62 | 151,337 |
2019-04-01 | $2.89 | $2.95 | $2.84 | $2.92 | $2.63 | 134,859 |
2019-03-29 | $2.78 | $2.87 | $2.78 | $2.84 | $2.56 | 63,031 |
2019-03-28 | $2.71 | $2.80 | $2.67 | $2.77 | $2.50 | 64,679 |
2019-03-27 | $2.79 | $2.80 | $2.65 | $2.74 | $2.47 | 61,393 |
2019-03-26 | $2.73 | $2.78 | $2.66 | $2.77 | $2.50 | 59,665 |
2019-03-25 | $2.67 | $2.71 | $2.60 | $2.68 | $2.42 | 130,020 |
2019-03-22 | $2.83 | $2.85 | $2.67 | $2.70 | $2.43 | 213,326 |
2019-03-21 | $2.83 | $2.95 | $2.77 | $2.82 | $2.54 | 129,290 |
2019-03-20 | $2.86 | $2.96 | $2.70 | $2.83 | $2.55 | 133,887 |
2019-03-19 | $2.90 | $2.95 | $2.86 | $2.86 | $2.58 | 65,043 |
2019-03-18 | $2.88 | $2.95 | $2.87 | $2.89 | $2.61 | 61,218 |
2019-03-15 | $2.90 | $2.94 | $2.87 | $2.87 | $2.59 | 82,648 |
2019-03-14 | $2.95 | $2.99 | $2.84 | $2.90 | $2.62 | 241,937 |
2019-03-13 | $2.98 | $3.05 | $2.91 | $2.92 | $2.63 | 118,509 |
2019-03-12 | $2.85 | $3.03 | $2.85 | $2.94 | $2.65 | 172,301 |
2019-03-11 | $2.83 | $2.97 | $2.83 | $2.85 | $2.57 | 106,045 |
2019-03-08 | $2.90 | $2.95 | $2.78 | $2.82 | $2.54 | 238,954 |
2019-03-07 | $2.99 | $3.00 | $2.92 | $2.96 | $2.67 | 107,027 |
2019-03-06 | $3.16 | $3.16 | $2.92 | $3.00 | $2.71 | 233,425 |
2019-03-05 | $3.28 | $3.28 | $3.07 | $3.11 | $2.80 | 277,935 |
2019-03-04 | $3.15 | $3.30 | $3.06 | $3.26 | $2.94 | 418,129 |
2019-03-01 | $3.17 | $3.19 | $3.09 | $3.10 | $2.80 | 252,338 |
2019-02-28 | $3.11 | $3.20 | $2.96 | $3.13 | $2.82 | 341,427 |
2019-02-27 | $2.90 | $3.23 | $2.81 | $3.07 | $2.77 | 580,127 |
2019-02-26 | $2.81 | $2.91 | $2.79 | $2.79 | $2.52 | 211,093 |
2019-02-25 | $2.60 | $2.84 | $2.60 | $2.84 | $2.56 | 398,561 |
2019-02-22 | $2.65 | $2.68 | $2.58 | $2.65 | $2.39 | 192,128 |
2019-02-21 | $2.72 | $2.72 | $2.60 | $2.66 | $2.40 | 120,275 |
2019-02-20 | $2.67 | $2.74 | $2.63 | $2.71 | $2.44 | 118,439 |
2019-02-19 | $2.67 | $2.80 | $2.63 | $2.68 | $2.42 | 125,470 |
2019-02-15 | $2.72 | $2.83 | $2.61 | $2.68 | $2.42 | 236,143 |
2019-02-14 | $2.69 | $2.78 | $2.63 | $2.70 | $2.43 | 106,035 |
2019-02-13 | $2.70 | $2.86 | $2.70 | $2.74 | $2.47 | 184,758 |
2019-02-12 | $2.60 | $2.70 | $2.51 | $2.67 | $2.41 | 106,726 |
2019-02-11 | $2.54 | $2.62 | $2.48 | $2.58 | $2.33 | 96,332 |
2019-02-08 | $2.54 | $2.58 | $2.48 | $2.54 | $2.29 | 99,839 |
2019-02-07 | $2.68 | $2.68 | $2.45 | $2.54 | $2.29 | 288,586 |
2019-02-06 | $2.71 | $2.73 | $2.67 | $2.69 | $2.43 | 26,174 |
2019-02-05 | $2.79 | $2.87 | $2.66 | $2.74 | $2.47 | 177,858 |
2019-02-04 | $2.66 | $2.83 | $2.63 | $2.80 | $2.52 | 159,538 |
2019-02-01 | $2.62 | $2.74 | $2.59 | $2.64 | $2.38 | 140,458 |
2019-01-31 | $2.63 | $2.64 | $2.52 | $2.62 | $2.36 | 184,116 |
2019-01-30 | $2.60 | $2.65 | $2.51 | $2.64 | $2.37 | 230,490 |
2019-01-29 | $2.64 | $2.69 | $2.50 | $2.60 | $2.34 | 177,616 |
2019-01-28 | $2.57 | $2.69 | $2.57 | $2.65 | $2.38 | 305,167 |
2019-01-25 | $2.50 | $2.65 | $2.50 | $2.55 | $2.29 | 319,372 |
2019-01-24 | $2.56 | $2.62 | $2.46 | $2.50 | $2.25 | 239,220 |
2019-01-23 | $2.76 | $2.76 | $2.53 | $2.57 | $2.31 | 656,833 |
2019-01-22 | $2.94 | $2.96 | $2.75 | $2.78 | $2.50 | 251,049 |
2019-01-18 | $2.86 | $3.07 | $2.84 | $2.98 | $2.68 | 221,181 |
2019-01-17 | $2.89 | $2.92 | $2.81 | $2.85 | $2.56 | 70,526 |
2019-01-16 | $2.86 | $2.96 | $2.83 | $2.87 | $2.58 | 152,437 |
2019-01-15 | $3.02 | $3.07 | $2.82 | $2.89 | $2.60 | 476,446 |
2019-01-14 | $3.00 | $3.09 | $2.94 | $3.02 | $2.71 | 177,632 |
2019-01-11 | $2.99 | $2.99 | $2.88 | $2.96 | $2.66 | 69,539 |
2019-01-10 | $2.99 | $3.00 | $2.89 | $2.99 | $2.69 | 90,767 |
2019-01-09 | $2.97 | $3.02 | $2.88 | $2.98 | $2.68 | 204,223 |
2019-01-08 | $2.87 | $2.99 | $2.87 | $2.91 | $2.61 | 192,986 |
2019-01-07 | $2.70 | $2.90 | $2.63 | $2.84 | $2.55 | 255,980 |
2019-01-04 | $2.64 | $2.70 | $2.51 | $2.66 | $2.39 | 239,905 |
2019-01-03 | $2.31 | $2.68 | $2.27 | $2.57 | $2.31 | 152,188 |
2019-01-02 | $2.30 | $2.35 | $2.20 | $2.32 | $2.08 | 336,058 |
2018-12-31 | $2.34 | $2.49 | $2.29 | $2.32 | $2.08 | 526,314 |
2018-12-28 | $2.28 | $2.28 | $2.10 | $2.28 | $2.05 | 422,681 |
2018-12-27 | $2.30 | $2.30 | $2.10 | $2.18 | $1.96 | 267,963 |
2018-12-26 | $2.25 | $2.40 | $2.20 | $2.33 | $2.09 | 428,775 |
2018-12-24 | $2.45 | $2.48 | $2.25 | $2.27 | $2.04 | 264,312 |
2018-12-21 | $2.11 | $2.68 | $2.11 | $2.52 | $2.26 | 623,201 |
2018-12-20 | $2.48 | $2.52 | $2.14 | $2.26 | $2.03 | 654,892 |
2018-12-19 | $2.86 | $2.99 | $2.55 | $2.56 | $2.30 | 286,537 |
2018-12-18 | $3.19 | $3.19 | $2.74 | $2.75 | $2.47 | 540,360 |
2018-12-17 | $3.50 | $3.51 | $3.11 | $3.17 | $2.85 | 286,515 |
2018-12-14 | $3.75 | $3.80 | $3.46 | $3.48 | $3.13 | 243,099 |
2018-12-13 | $3.60 | $3.85 | $3.27 | $3.83 | $3.44 | 674,493 |
2018-12-12 | $3.84 | $3.90 | $3.62 | $3.64 | $3.27 | 539,942 |
2018-12-11 | $3.97 | $3.98 | $3.62 | $3.84 | $3.45 | 380,078 |
2018-12-10 | $4.18 | $4.18 | $3.85 | $3.96 | $3.56 | 337,682 |
2018-12-07 | $4.23 | $4.39 | $4.17 | $4.21 | $3.78 | 174,272 |
2018-12-06 | $4.16 | $4.26 | $4.09 | $4.18 | $3.75 | 143,795 |
2018-12-04 | $4.35 | $4.39 | $4.16 | $4.27 | $3.84 | 313,982 |
2018-12-03 | $4.25 | $4.37 | $4.14 | $4.35 | $3.91 | 188,985 |
2018-11-30 | $4.30 | $4.37 | $4.14 | $4.19 | $3.76 | 139,549 |
2018-11-29 | $4.18 | $4.35 | $4.09 | $4.30 | $3.86 | 173,674 |
2018-11-28 | $4.33 | $4.35 | $4.14 | $4.21 | $3.78 | 182,725 |
2018-11-27 | $4.56 | $4.61 | $4.33 | $4.33 | $3.89 | 161,015 |
2018-11-26 | $4.38 | $4.63 | $4.35 | $4.61 | $4.14 | 222,460 |
2018-11-23 | $4.48 | $4.48 | $4.28 | $4.37 | $3.93 | 70,599 |
2018-11-21 | $4.42 | $4.69 | $4.33 | $4.54 | $4.08 | 231,604 |
2018-11-20 | $4.61 | $4.69 | $4.33 | $4.35 | $3.91 | 188,595 |
2018-11-19 | $4.66 | $4.83 | $4.61 | $4.71 | $4.23 | 74,848 |
2018-11-16 | $4.79 | $4.79 | $4.56 | $4.71 | $4.23 | 118,610 |
2018-11-15 | $5.03 | $5.13 | $4.76 | $4.82 | $4.33 | 239,639 |
2018-11-14 | $5.11 | $5.24 | $4.92 | $4.99 | $4.48 | 159,392 |
2018-11-13 | $5.26 | $5.30 | $4.93 | $5.01 | $4.50 | 212,941 |
2018-11-12 | $5.58 | $5.58 | $5.24 | $5.25 | $4.72 | 143,312 |
2018-11-09 | $5.57 | $5.67 | $5.20 | $5.58 | $5.01 | 181,605 |
2018-11-08 | $5.20 | $5.82 | $5.20 | $5.63 | $5.06 | 293,469 |
2018-11-07 | $4.90 | $5.32 | $4.78 | $5.18 | $4.65 | 305,556 |
2018-11-06 | $4.64 | $4.75 | $4.61 | $4.65 | $4.18 | 234,185 |
2018-11-05 | $4.65 | $4.66 | $4.54 | $4.63 | $4.16 | 117,084 |
2018-11-02 | $4.62 | $4.67 | $4.60 | $4.62 | $4.15 | 180,671 |
2018-11-01 | $4.62 | $4.66 | $4.59 | $4.66 | $4.19 | 126,369 |
2018-10-31 | $4.44 | $4.66 | $4.37 | $4.60 | $4.13 | 214,213 |
2018-10-30 | $4.67 | $4.75 | $4.52 | $4.64 | $4.00 | 216,434 |
2018-10-29 | $4.83 | $4.85 | $4.61 | $4.73 | $4.08 | 173,275 |
2018-10-26 | $4.63 | $4.79 | $4.42 | $4.76 | $4.11 | 167,963 |
2018-10-25 | $4.82 | $4.82 | $4.60 | $4.70 | $4.06 | 131,470 |
2018-10-24 | $4.87 | $4.96 | $4.60 | $4.80 | $4.14 | 186,252 |
2018-10-23 | $4.86 | $4.90 | $4.73 | $4.86 | $4.19 | 108,888 |
2018-10-22 | $4.94 | $5.04 | $4.90 | $4.95 | $4.27 | 135,989 |
2018-10-19 | $5.06 | $5.12 | $4.90 | $4.90 | $4.23 | 141,865 |
2018-10-18 | $5.32 | $5.34 | $5.05 | $5.08 | $4.38 | 113,456 |
2018-10-17 | $5.52 | $5.52 | $5.23 | $5.32 | $4.59 | 109,899 |
2018-10-16 | $5.38 | $5.55 | $5.33 | $5.51 | $4.76 | 187,562 |
2018-10-15 | $5.33 | $5.49 | $5.30 | $5.34 | $4.61 | 160,157 |
2018-10-12 | $5.51 | $5.70 | $5.40 | $5.48 | $4.73 | 337,466 |
2018-10-11 | $5.70 | $5.81 | $5.56 | $5.75 | $4.96 | 198,470 |
2018-10-10 | $5.94 | $5.94 | $5.69 | $5.86 | $5.06 | 82,925 |
2018-10-09 | $5.69 | $5.97 | $5.61 | $5.92 | $5.11 | 98,037 |
2018-10-08 | $5.51 | $5.69 | $5.47 | $5.69 | $4.91 | 56,693 |
2018-10-05 | $5.65 | $5.65 | $5.35 | $5.53 | $4.77 | 134,659 |
2018-10-04 | $5.58 | $5.69 | $5.52 | $5.65 | $4.88 | 135,008 |
2018-10-03 | $5.30 | $5.57 | $5.20 | $5.57 | $4.81 | 106,070 |
2018-10-02 | $5.29 | $5.31 | $5.22 | $5.29 | $4.57 | 62,012 |
2018-10-01 | $5.14 | $5.34 | $5.11 | $5.33 | $4.60 | 91,383 |
2018-09-28 | $4.84 | $5.18 | $4.81 | $5.15 | $4.45 | 117,370 |
2018-09-27 | $5.09 | $5.12 | $4.82 | $4.89 | $4.22 | 226,212 |
2018-09-26 | $5.35 | $5.35 | $5.12 | $5.13 | $4.43 | 117,643 |
2018-09-25 | $5.35 | $5.37 | $5.30 | $5.35 | $4.62 | 69,563 |
2018-09-24 | $5.25 | $5.39 | $5.24 | $5.33 | $4.60 | 74,173 |
2018-09-21 | $5.13 | $5.27 | $5.10 | $5.23 | $4.51 | 92,082 |
2018-09-20 | $5.26 | $5.26 | $5.08 | $5.13 | $4.43 | 100,678 |
2018-09-19 | $5.14 | $5.26 | $4.94 | $5.24 | $4.52 | 173,750 |
2018-09-18 | $5.25 | $5.32 | $5.13 | $5.17 | $4.46 | 122,458 |
2018-09-17 | $5.31 | $5.31 | $5.22 | $5.24 | $4.52 | 72,958 |
2018-09-14 | $5.26 | $5.37 | $5.25 | $5.30 | $4.57 | 59,298 |
2018-09-13 | $5.28 | $5.31 | $5.20 | $5.29 | $4.57 | 93,854 |
2018-09-12 | $5.38 | $5.38 | $5.29 | $5.30 | $4.57 | 90,197 |
2018-09-11 | $5.55 | $5.55 | $5.30 | $5.38 | $4.64 | 81,398 |
2018-09-10 | $5.60 | $5.64 | $5.41 | $5.51 | $4.76 | 66,622 |
2018-09-07 | $5.50 | $5.55 | $5.25 | $5.52 | $4.76 | 154,492 |
2018-09-06 | $5.64 | $5.64 | $5.42 | $5.50 | $4.75 | 123,998 |
2018-09-05 | $5.77 | $5.77 | $5.55 | $5.65 | $4.88 | 66,487 |
2018-09-04 | $5.91 | $5.91 | $5.70 | $5.79 | $5.00 | 101,467 |
2018-08-31 | $5.98 | $6.04 | $5.80 | $5.91 | $5.10 | 79,143 |
2018-08-30 | $6.16 | $6.17 | $5.83 | $5.95 | $5.14 | 78,421 |
2018-08-29 | $6.23 | $6.29 | $6.01 | $6.19 | $5.34 | 128,380 |
2018-08-28 | $5.98 | $6.29 | $5.92 | $6.25 | $5.39 | 115,468 |
2018-08-27 | $6.00 | $6.10 | $5.90 | $5.98 | $5.16 | 83,426 |
2018-08-24 | $6.00 | $6.04 | $5.91 | $6.00 | $5.18 | 51,072 |
2018-08-23 | $6.10 | $6.10 | $5.93 | $6.00 | $5.18 | 98,878 |
2018-08-22 | $6.03 | $6.17 | $5.98 | $6.10 | $5.27 | 57,006 |
2018-08-21 | $6.10 | $6.17 | $5.97 | $6.03 | $5.20 | 89,566 |
2018-08-20 | $5.99 | $6.04 | $5.93 | $6.01 | $5.19 | 74,288 |
2018-08-17 | $6.00 | $6.05 | $5.92 | $5.98 | $5.16 | 59,276 |
2018-08-16 | $5.88 | $5.99 | $5.84 | $5.96 | $5.14 | 66,789 |
2018-08-15 | $5.86 | $5.91 | $5.73 | $5.81 | $5.01 | 108,657 |
2018-08-14 | $5.97 | $6.05 | $5.87 | $5.94 | $5.13 | 61,382 |
2018-08-13 | $6.26 | $6.29 | $5.85 | $5.87 | $5.07 | 102,177 |
2018-08-10 | $6.03 | $6.25 | $6.01 | $6.23 | $5.38 | 122,218 |
2018-08-09 | $5.95 | $6.10 | $5.93 | $6.08 | $5.25 | 147,618 |
2018-08-08 | $5.71 | $5.96 | $5.65 | $5.87 | $5.07 | 199,975 |
2018-08-07 | $5.32 | $5.54 | $5.32 | $5.46 | $4.71 | 102,469 |
2018-08-06 | $5.33 | $5.46 | $5.27 | $5.33 | $4.60 | 72,694 |
2018-08-03 | $5.34 | $5.46 | $5.21 | $5.32 | $4.59 | 111,387 |
2018-08-02 | $5.34 | $5.34 | $5.21 | $5.30 | $4.57 | 79,250 |
2018-08-01 | $5.57 | $5.57 | $5.27 | $5.38 | $4.64 | 203,041 |
2018-07-31 | $5.98 | $5.98 | $5.56 | $5.63 | $4.86 | 97,150 |
2018-07-30 | $5.94 | $6.05 | $5.84 | $5.93 | $4.95 | 294,526 |
2018-07-27 | $5.89 | $5.89 | $5.75 | $5.84 | $4.88 | 104,722 |
2018-07-26 | $5.98 | $6.10 | $5.81 | $5.89 | $4.92 | 108,313 |
2018-07-25 | $6.09 | $6.12 | $5.90 | $5.96 | $4.98 | 132,932 |
2018-07-24 | $6.23 | $6.23 | $6.05 | $6.10 | $5.10 | 167,466 |
2018-07-23 | $6.03 | $6.24 | $5.90 | $6.12 | $5.11 | 176,514 |
2018-07-20 | $6.01 | $6.15 | $5.88 | $5.96 | $4.98 | 213,042 |
2018-07-19 | $5.99 | $5.99 | $5.68 | $5.95 | $4.97 | 257,689 |
2018-07-18 | $5.46 | $5.61 | $5.38 | $5.55 | $4.64 | 79,831 |
2018-07-17 | $5.57 | $5.57 | $5.33 | $5.46 | $4.56 | 75,390 |
2018-07-16 | $5.65 | $5.67 | $5.51 | $5.61 | $4.69 | 82,140 |
2018-07-13 | $5.60 | $5.69 | $5.51 | $5.66 | $4.73 | 49,278 |
2018-07-12 | $5.70 | $5.70 | $5.50 | $5.60 | $4.68 | 58,729 |
2018-07-11 | $5.71 | $5.78 | $5.65 | $5.69 | $4.75 | 154,552 |
2018-07-10 | $5.64 | $5.83 | $5.64 | $5.75 | $4.80 | 94,330 |
2018-07-09 | $5.47 | $5.60 | $5.46 | $5.59 | $4.67 | 98,785 |
2018-07-06 | $5.40 | $5.49 | $5.37 | $5.47 | $4.57 | 51,626 |
2018-07-05 | $5.43 | $5.48 | $5.34 | $5.44 | $4.54 | 61,322 |
2018-07-03 | $5.40 | $5.49 | $5.38 | $5.40 | $4.51 | 55,609 |
2018-07-02 | $5.58 | $5.58 | $5.38 | $5.40 | $4.51 | 71,121 |
2018-06-29 | $5.40 | $5.68 | $5.35 | $5.58 | $4.66 | 99,352 |
2018-06-28 | $5.40 | $5.42 | $5.30 | $5.40 | $4.51 | 80,419 |
2018-06-27 | $5.39 | $5.49 | $5.31 | $5.40 | $4.51 | 91,944 |
2018-06-26 | $5.23 | $5.42 | $5.22 | $5.35 | $4.47 | 123,666 |
2018-06-25 | $5.50 | $5.50 | $5.15 | $5.26 | $4.39 | 171,829 |
2018-06-22 | $5.44 | $5.60 | $5.40 | $5.45 | $4.55 | 60,149 |
2018-06-21 | $5.53 | $5.53 | $5.22 | $5.35 | $4.47 | 133,449 |
2018-06-20 | $5.29 | $5.65 | $5.26 | $5.53 | $4.62 | 139,533 |
2018-06-19 | $5.32 | $5.46 | $5.20 | $5.31 | $4.44 | 138,524 |
2018-06-18 | $5.46 | $5.50 | $5.30 | $5.40 | $4.51 | 85,680 |
2018-06-15 | $5.41 | $5.53 | $5.39 | $5.46 | $4.56 | 138,975 |
2018-06-14 | $5.53 | $5.60 | $5.37 | $5.48 | $4.58 | 116,595 |
2018-06-13 | $5.66 | $5.72 | $5.53 | $5.56 | $4.64 | 111,708 |
2018-06-12 | $5.82 | $5.88 | $5.69 | $5.69 | $4.75 | 59,758 |
2018-06-11 | $5.76 | $5.91 | $5.76 | $5.82 | $4.86 | 67,606 |
2018-06-08 | $5.75 | $5.80 | $5.70 | $5.76 | $4.81 | 86,695 |
2018-06-07 | $5.76 | $5.80 | $5.69 | $5.78 | $4.83 | 109,326 |
2018-06-06 | $5.75 | $5.81 | $5.70 | $5.76 | $4.81 | 122,479 |
2018-06-05 | $5.62 | $5.77 | $5.58 | $5.74 | $4.79 | 115,846 |
2018-06-04 | $5.72 | $5.84 | $5.55 | $5.65 | $4.72 | 185,279 |
2018-06-01 | $5.89 | $5.90 | $5.70 | $5.75 | $4.80 | 85,814 |
2018-05-31 | $5.90 | $5.93 | $5.80 | $5.89 | $4.92 | 102,668 |
2018-05-30 | $5.75 | $5.96 | $5.68 | $5.94 | $4.96 | 87,785 |
2018-05-29 | $5.78 | $5.83 | $5.62 | $5.72 | $4.78 | 120,483 |
2018-05-25 | $6.22 | $6.22 | $5.70 | $5.81 | $4.85 | 277,114 |
2018-05-24 | $6.22 | $6.25 | $6.17 | $6.22 | $5.20 | 92,172 |
2018-05-23 | $6.25 | $6.26 | $6.21 | $6.25 | $5.22 | 124,343 |
2018-05-22 | $6.38 | $6.38 | $6.25 | $6.27 | $5.24 | 122,448 |
2018-05-21 | $6.24 | $6.45 | $6.24 | $6.38 | $5.33 | 107,179 |
2018-05-18 | $6.32 | $6.38 | $6.21 | $6.26 | $5.23 | 100,497 |
2018-05-17 | $6.35 | $6.43 | $6.28 | $6.33 | $5.29 | 105,826 |
2018-05-16 | $6.47 | $6.47 | $6.31 | $6.36 | $5.31 | 119,198 |
2018-05-15 | $6.50 | $6.53 | $6.46 | $6.47 | $5.40 | 61,644 |
2018-05-14 | $6.50 | $6.56 | $6.41 | $6.53 | $5.45 | 75,067 |
2018-05-11 | $6.44 | $6.56 | $6.42 | $6.52 | $5.45 | 48,119 |
2018-05-10 | $6.85 | $6.85 | $6.35 | $6.47 | $5.40 | 118,555 |
2018-05-09 | $6.79 | $7.04 | $6.79 | $6.86 | $5.73 | 58,186 |
2018-05-08 | $6.66 | $6.70 | $6.39 | $6.70 | $5.60 | 157,020 |
2018-05-07 | $7.25 | $7.35 | $6.60 | $6.67 | $5.57 | 289,266 |
2018-05-04 | $7.41 | $7.41 | $7.24 | $7.32 | $6.11 | 74,471 |
2018-05-03 | $7.45 | $7.45 | $7.38 | $7.43 | $6.21 | 53,309 |
2018-05-02 | $7.40 | $7.50 | $7.38 | $7.44 | $6.21 | 91,956 |
2018-05-01 | $7.50 | $7.51 | $7.38 | $7.42 | $6.20 | 62,581 |
2018-04-30 | $7.40 | $7.53 | $7.38 | $7.52 | $6.28 | 94,466 |
2018-04-27 | $7.48 | $7.48 | $7.41 | $7.43 | $6.06 | 56,768 |
2018-04-26 | $7.40 | $7.54 | $7.38 | $7.48 | $6.10 | 63,438 |
2018-04-25 | $7.35 | $7.45 | $7.32 | $7.41 | $6.04 | 51,648 |
2018-04-24 | $7.54 | $7.56 | $7.40 | $7.40 | $6.03 | 63,540 |
2018-04-23 | $7.60 | $7.60 | $7.51 | $7.57 | $6.17 | 51,633 |
2018-04-20 | $7.58 | $7.61 | $7.45 | $7.61 | $6.20 | 92,800 |
2018-04-19 | $7.50 | $7.67 | $7.50 | $7.57 | $6.17 | 97,441 |
2018-04-18 | $7.56 | $7.57 | $7.32 | $7.48 | $6.10 | 65,141 |
2018-04-17 | $7.35 | $7.65 | $7.32 | $7.51 | $6.12 | 135,072 |
2018-04-16 | $7.40 | $7.56 | $7.31 | $7.37 | $6.01 | 109,342 |
2018-04-13 | $7.41 | $7.52 | $7.24 | $7.36 | $6.00 | 41,346 |
2018-04-12 | $7.32 | $7.43 | $7.23 | $7.36 | $6.00 | 49,457 |
2018-04-11 | $7.25 | $7.48 | $7.19 | $7.27 | $5.92 | 106,537 |
2018-04-10 | $7.14 | $7.39 | $7.07 | $7.20 | $5.87 | 114,514 |
2018-04-09 | $7.05 | $7.13 | $6.90 | $7.02 | $5.72 | 80,134 |
2018-04-06 | $7.00 | $7.21 | $6.82 | $6.97 | $5.68 | 154,927 |
2018-04-05 | $7.38 | $7.38 | $7.05 | $7.10 | $5.79 | 107,278 |
2018-04-04 | $7.12 | $7.38 | $7.10 | $7.34 | $5.98 | 42,030 |
2018-04-03 | $7.15 | $7.26 | $7.05 | $7.23 | $5.89 | 79,471 |
2018-04-02 | $7.29 | $7.40 | $7.10 | $7.15 | $5.83 | 73,683 |
2018-03-29 | $7.16 | $7.37 | $7.15 | $7.26 | $5.92 | 30,644 |
2018-03-28 | $7.18 | $7.24 | $7.15 | $7.17 | $5.84 | 67,960 |
2018-03-27 | $7.38 | $7.39 | $7.17 | $7.17 | $5.84 | 55,882 |
2018-03-26 | $7.50 | $7.50 | $7.30 | $7.35 | $5.99 | 83,170 |
2018-03-23 | $7.55 | $7.55 | $7.40 | $7.42 | $6.05 | 97,899 |
2018-03-22 | $7.50 | $7.66 | $7.35 | $7.50 | $6.11 | 253,844 |
2018-03-21 | $7.21 | $7.46 | $7.17 | $7.43 | $6.06 | 75,042 |
2018-03-20 | $7.19 | $7.37 | $7.10 | $7.17 | $5.84 | 91,160 |
2018-03-19 | $7.48 | $7.48 | $7.10 | $7.16 | $5.84 | 183,745 |
2018-03-16 | $7.25 | $7.55 | $7.25 | $7.38 | $6.01 | 87,659 |
2018-03-15 | $7.36 | $7.41 | $7.20 | $7.32 | $5.97 | 98,802 |
2018-03-14 | $7.48 | $7.49 | $7.30 | $7.35 | $5.99 | 79,545 |
2018-03-13 | $7.59 | $7.62 | $7.44 | $7.44 | $6.06 | 108,415 |
2018-03-12 | $7.52 | $7.65 | $7.50 | $7.54 | $6.15 | 95,623 |
2018-03-09 | $7.67 | $7.67 | $7.48 | $7.52 | $6.13 | 251,470 |
2018-03-08 | $7.60 | $7.68 | $7.51 | $7.53 | $6.14 | 106,514 |
2018-03-07 | $7.51 | $7.65 | $7.51 | $7.60 | $6.19 | 48,048 |
2018-03-06 | $7.70 | $7.75 | $7.55 | $7.60 | $6.19 | 94,682 |
2018-03-05 | $7.67 | $7.75 | $7.52 | $7.70 | $6.28 | 118,529 |
2018-03-02 | $7.67 | $7.83 | $7.52 | $7.64 | $6.23 | 100,763 |
2018-03-01 | $7.50 | $7.70 | $7.50 | $7.68 | $6.26 | 125,381 |
2018-02-28 | $7.60 | $7.75 | $7.50 | $7.50 | $6.11 | 149,393 |
2018-02-27 | $7.99 | $8.05 | $7.53 | $7.64 | $6.23 | 307,795 |
2018-02-26 | $7.75 | $7.90 | $7.53 | $7.73 | $6.30 | 354,919 |
2018-02-23 | $7.48 | $7.89 | $7.30 | $7.72 | $6.29 | 534,860 |
2018-02-22 | $7.50 | $7.68 | $7.10 | $7.16 | $5.84 | 1,352,443 |
2018-02-21 | $6.30 | $6.30 | $6.10 | $6.28 | $5.12 | 73,929 |
2018-02-20 | $6.48 | $6.60 | $6.20 | $6.28 | $5.12 | 49,256 |
2018-02-16 | $6.55 | $6.59 | $6.36 | $6.53 | $5.32 | 27,964 |
2018-02-15 | $6.95 | $6.95 | $6.32 | $6.53 | $5.32 | 47,837 |
2018-02-14 | $6.49 | $6.90 | $6.21 | $6.86 | $5.59 | 99,588 |
2018-02-13 | $6.29 | $6.50 | $6.24 | $6.48 | $5.28 | 49,806 |
2018-02-12 | $6.22 | $6.45 | $6.15 | $6.34 | $5.17 | 63,085 |
2018-02-09 | $6.30 | $6.30 | $6.08 | $6.15 | $5.01 | 100,576 |
2018-02-08 | $6.31 | $6.35 | $6.05 | $6.24 | $5.09 | 75,668 |
2018-02-07 | $6.50 | $6.53 | $6.19 | $6.29 | $5.13 | 93,418 |
2018-02-06 | $6.39 | $6.51 | $6.27 | $6.51 | $5.31 | 59,793 |
2018-02-05 | $6.41 | $6.59 | $6.33 | $6.52 | $5.31 | 82,767 |
2018-02-02 | $6.51 | $6.64 | $6.23 | $6.51 | $5.31 | 99,223 |
2018-02-01 | $6.29 | $6.76 | $6.28 | $6.58 | $5.36 | 100,457 |
2018-01-31 | $6.20 | $6.51 | $6.03 | $6.28 | $5.12 | 115,657 |
2018-01-30 | $6.69 | $6.69 | $6.35 | $6.43 | $5.09 | 205,289 |
2018-01-29 | $6.86 | $6.86 | $6.65 | $6.69 | $5.29 | 167,278 |
2018-01-26 | $6.80 | $6.94 | $6.80 | $6.88 | $5.44 | 146,233 |
2018-01-25 | $7.15 | $7.16 | $6.79 | $6.80 | $5.38 | 147,569 |
2018-01-24 | $7.13 | $7.30 | $7.13 | $7.17 | $5.67 | 178,967 |
2018-01-23 | $7.20 | $7.25 | $7.11 | $7.17 | $5.67 | 108,979 |
2018-01-22 | $6.77 | $7.30 | $6.70 | $7.29 | $5.77 | 130,026 |
2018-01-19 | $6.85 | $6.88 | $6.65 | $6.80 | $5.38 | 89,844 |
2018-01-18 | $7.01 | $7.01 | $6.66 | $6.83 | $5.41 | 107,499 |
2018-01-17 | $6.80 | $7.08 | $6.63 | $7.07 | $5.59 | 142,554 |
2018-01-16 | $7.00 | $7.00 | $6.70 | $6.80 | $5.38 | 168,327 |
2018-01-12 | $7.36 | $7.43 | $6.50 | $7.00 | $5.54 | 280,872 |
2018-01-11 | $6.09 | $7.30 | $6.00 | $7.30 | $5.78 | 645,785 |
2018-01-10 | $6.02 | $6.10 | $6.00 | $6.04 | $4.78 | 52,394 |
2018-01-09 | $5.95 | $6.10 | $5.90 | $6.05 | $4.79 | 107,057 |
2018-01-08 | $5.97 | $5.98 | $5.70 | $5.90 | $4.67 | 222,997 |
2018-01-05 | $6.06 | $6.16 | $5.81 | $5.96 | $4.72 | 68,114 |
2018-01-04 | $5.87 | $6.10 | $5.80 | $6.04 | $4.78 | 137,783 |
2018-01-03 | $5.75 | $5.92 | $5.69 | $5.92 | $4.68 | 165,714 |
2018-01-02 | $5.50 | $5.73 | $5.37 | $5.68 | $4.49 | 155,047 |
2017-12-29 | $5.17 | $5.50 | $5.16 | $5.47 | $4.33 | 234,468 |
2017-12-28 | $5.12 | $5.20 | $5.08 | $5.17 | $4.09 | 101,403 |
2017-12-27 | $5.15 | $5.19 | $5.08 | $5.15 | $4.08 | 98,857 |
2017-12-26 | $4.98 | $5.20 | $4.95 | $5.17 | $4.09 | 110,460 |
2017-12-22 | $5.09 | $5.10 | $4.86 | $5.01 | $3.96 | 152,266 |
2017-12-21 | $5.02 | $5.21 | $4.96 | $5.13 | $4.06 | 141,047 |
2017-12-20 | $5.00 | $5.09 | $4.95 | $5.02 | $3.97 | 114,510 |
2017-12-19 | $5.15 | $5.20 | $4.89 | $5.03 | $3.98 | 320,693 |
2017-12-18 | $5.20 | $5.20 | $5.07 | $5.16 | $4.08 | 112,251 |
2017-12-15 | $5.07 | $5.25 | $5.06 | $5.17 | $4.09 | 109,916 |
2017-12-14 | $5.17 | $5.25 | $5.12 | $5.12 | $4.05 | 104,403 |
2017-12-13 | $5.15 | $5.25 | $5.10 | $5.17 | $4.09 | 119,616 |
2017-12-12 | $5.11 | $5.25 | $5.10 | $5.15 | $4.08 | 101,504 |
2017-12-11 | $5.18 | $5.45 | $5.03 | $5.10 | $4.04 | 210,669 |
2017-12-08 | $5.12 | $5.24 | $5.06 | $5.23 | $4.14 | 99,241 |
2017-12-07 | $5.08 | $5.18 | $5.05 | $5.12 | $4.05 | 104,744 |
2017-12-06 | $5.11 | $5.19 | $5.01 | $5.10 | $4.04 | 83,360 |
2017-12-05 | $5.20 | $5.25 | $5.07 | $5.15 | $4.08 | 65,363 |
2017-12-04 | $5.11 | $5.26 | $5.08 | $5.20 | $4.12 | 93,897 |
2017-12-01 | $5.12 | $5.25 | $5.04 | $5.15 | $4.08 | 130,699 |
2017-11-30 | $5.03 | $5.14 | $4.89 | $5.07 | $4.01 | 98,736 |
2017-11-29 | $5.05 | $5.14 | $4.95 | $4.97 | $3.93 | 82,425 |
2017-11-28 | $5.11 | $5.14 | $5.00 | $5.05 | $4.00 | 103,360 |
2017-11-27 | $5.19 | $5.28 | $5.06 | $5.08 | $4.02 | 89,562 |
2017-11-24 | $5.26 | $5.26 | $5.20 | $5.25 | $4.15 | 30,505 |
2017-11-22 | $5.20 | $5.45 | $5.10 | $5.28 | $4.18 | 78,644 |
2017-11-21 | $5.23 | $5.48 | $5.11 | $5.22 | $4.13 | 88,734 |
2017-11-20 | $5.46 | $5.46 | $5.20 | $5.28 | $4.18 | 65,746 |
2017-11-17 | $5.36 | $5.58 | $5.31 | $5.44 | $4.31 | 74,908 |
2017-11-16 | $5.25 | $5.39 | $5.22 | $5.33 | $4.22 | 81,227 |
2017-11-15 | $5.38 | $5.41 | $5.19 | $5.29 | $4.19 | 384,550 |
2017-11-14 | $5.32 | $5.43 | $5.16 | $5.30 | $4.19 | 174,255 |
2017-11-13 | $5.50 | $5.50 | $5.15 | $5.26 | $4.16 | 129,696 |
2017-11-10 | $5.67 | $5.74 | $5.28 | $5.49 | $4.34 | 149,734 |
2017-11-09 | $5.25 | $5.67 | $5.00 | $5.60 | $4.43 | 377,183 |
2017-11-08 | $4.97 | $5.49 | $4.95 | $5.22 | $4.13 | 565,818 |
2017-11-07 | $4.64 | $4.85 | $4.51 | $4.85 | $3.84 | 174,987 |
2017-11-06 | $4.69 | $4.87 | $4.58 | $4.69 | $3.71 | 204,876 |
2017-11-03 | $4.70 | $4.77 | $4.58 | $4.72 | $3.74 | 107,842 |
2017-11-02 | $4.83 | $4.96 | $4.60 | $4.71 | $3.73 | 101,333 |
2017-11-01 | $4.97 | $5.10 | $4.66 | $4.80 | $3.80 | 150,897 |
2017-10-31 | $5.10 | $5.10 | $4.90 | $4.99 | $3.95 | 168,587 |
2017-10-30 | $5.10 | $5.30 | $5.10 | $5.29 | $4.03 | 137,995 |
2017-10-27 | $5.27 | $5.34 | $5.10 | $5.12 | $3.91 | 76,754 |
2017-10-26 | $5.18 | $5.24 | $5.05 | $5.24 | $4.00 | 108,871 |
2017-10-25 | $5.25 | $5.26 | $5.10 | $5.21 | $3.97 | 85,885 |
2017-10-24 | $5.23 | $5.29 | $5.16 | $5.22 | $3.98 | 81,665 |
2017-10-23 | $5.49 | $5.49 | $5.06 | $5.17 | $3.94 | 95,816 |
2017-10-20 | $5.00 | $5.44 | $5.00 | $5.40 | $4.12 | 131,413 |
2017-10-19 | $5.15 | $5.16 | $5.00 | $5.01 | $3.82 | 65,362 |
2017-10-18 | $5.39 | $5.39 | $5.00 | $5.18 | $3.95 | 152,714 |
2017-10-17 | $5.50 | $5.54 | $5.27 | $5.34 | $4.07 | 66,485 |
2017-10-16 | $5.56 | $5.59 | $5.34 | $5.48 | $4.18 | 108,510 |
2017-10-13 | $5.80 | $5.80 | $5.45 | $5.57 | $4.25 | 112,249 |
2017-10-12 | $5.62 | $5.78 | $5.60 | $5.72 | $4.36 | 135,263 |
2017-10-11 | $5.71 | $5.78 | $5.60 | $5.65 | $4.31 | 72,388 |
2017-10-10 | $5.74 | $5.99 | $5.60 | $5.62 | $4.29 | 146,861 |
2017-10-09 | $5.52 | $5.81 | $5.50 | $5.65 | $4.31 | 141,197 |
2017-10-06 | $5.22 | $5.80 | $5.12 | $5.50 | $4.19 | 318,555 |
2017-10-05 | $5.16 | $5.30 | $5.11 | $5.21 | $3.97 | 80,229 |
2017-10-04 | $5.17 | $5.25 | $5.08 | $5.15 | $3.93 | 62,730 |
2017-10-03 | $5.14 | $5.23 | $5.08 | $5.13 | $3.91 | 87,213 |
2017-10-02 | $5.20 | $5.29 | $5.05 | $5.19 | $3.95 | 82,871 |
2017-09-29 | $5.17 | $5.31 | $5.15 | $5.21 | $3.97 | 69,474 |
2017-09-28 | $5.20 | $5.26 | $5.16 | $5.20 | $3.97 | 32,326 |
2017-09-27 | $5.29 | $5.32 | $5.14 | $5.22 | $3.98 | 63,065 |
2017-09-26 | $5.25 | $5.38 | $5.22 | $5.30 | $4.04 | 56,247 |
2017-09-25 | $4.95 | $5.39 | $4.90 | $5.25 | $4.00 | 115,221 |
2017-09-22 | $4.80 | $5.02 | $4.80 | $4.90 | $3.74 | 67,773 |
2017-09-21 | $4.76 | $4.91 | $4.75 | $4.85 | $3.70 | 38,756 |
2017-09-20 | $4.78 | $4.96 | $4.68 | $4.76 | $3.63 | 75,194 |
2017-09-19 | $4.67 | $4.79 | $4.62 | $4.73 | $3.61 | 70,504 |
2017-09-18 | $4.67 | $4.74 | $4.65 | $4.70 | $3.58 | 57,832 |
2017-09-15 | $4.60 | $4.75 | $4.60 | $4.70 | $3.58 | 52,970 |
2017-09-14 | $4.62 | $4.73 | $4.60 | $4.65 | $3.55 | 52,997 |
2017-09-13 | $4.57 | $4.74 | $4.53 | $4.65 | $3.55 | 75,223 |
2017-09-12 | $4.59 | $4.70 | $4.53 | $4.60 | $3.51 | 106,410 |
2017-09-11 | $4.67 | $4.67 | $4.53 | $4.61 | $3.52 | 48,280 |
2017-09-08 | $4.67 | $4.75 | $4.67 | $4.68 | $3.57 | 63,927 |
2017-09-07 | $4.72 | $4.75 | $4.65 | $4.74 | $3.62 | 43,911 |
2017-09-06 | $4.70 | $4.80 | $4.66 | $4.67 | $3.56 | 45,104 |
2017-09-05 | $4.63 | $4.77 | $4.60 | $4.66 | $3.55 | 90,168 |
2017-09-01 | $4.69 | $4.77 | $4.60 | $4.65 | $3.55 | 36,074 |
2017-08-31 | $4.60 | $4.73 | $4.60 | $4.69 | $3.58 | 39,180 |
2017-08-30 | $4.51 | $4.74 | $4.51 | $4.61 | $3.52 | 33,485 |
2017-08-29 | $4.63 | $4.68 | $4.51 | $4.66 | $3.55 | 45,385 |
2017-08-28 | $4.70 | $4.80 | $4.51 | $4.65 | $3.55 | 65,321 |
2017-08-25 | $4.66 | $4.75 | $4.65 | $4.69 | $3.58 | 37,050 |
2017-08-24 | $4.55 | $4.74 | $4.54 | $4.68 | $3.57 | 28,845 |
2017-08-23 | $4.53 | $4.71 | $4.50 | $4.55 | $3.47 | 63,167 |
2017-08-22 | $4.53 | $4.62 | $4.41 | $4.60 | $3.51 | 29,140 |
2017-08-21 | $4.55 | $4.66 | $4.50 | $4.55 | $3.47 | 37,440 |
2017-08-18 | $4.48 | $4.65 | $4.36 | $4.57 | $3.49 | 72,144 |
2017-08-17 | $4.55 | $4.66 | $4.41 | $4.45 | $3.39 | 38,970 |
2017-08-16 | $4.68 | $4.72 | $4.47 | $4.57 | $3.49 | 52,729 |
2017-08-15 | $4.56 | $4.70 | $4.35 | $4.68 | $3.57 | 157,859 |
2017-08-14 | $4.39 | $4.66 | $4.33 | $4.45 | $3.39 | 91,499 |
2017-08-11 | $4.51 | $4.63 | $4.20 | $4.26 | $3.25 | 138,584 |
2017-08-10 | $4.66 | $4.86 | $4.41 | $4.55 | $3.47 | 86,956 |
2017-08-09 | $4.70 | $5.06 | $4.54 | $4.60 | $3.51 | 120,161 |
2017-08-08 | $4.53 | $5.17 | $4.42 | $4.94 | $3.77 | 213,395 |
2017-08-07 | $4.50 | $4.55 | $4.19 | $4.55 | $3.47 | 228,832 |
2017-08-04 | $4.71 | $4.71 | $4.45 | $4.47 | $3.41 | 131,199 |
2017-08-03 | $4.72 | $4.78 | $4.60 | $4.65 | $3.55 | 86,605 |
2017-08-02 | $4.70 | $4.86 | $4.50 | $4.69 | $3.58 | 69,662 |
2017-08-01 | $4.95 | $5.04 | $4.61 | $4.70 | $3.58 | 115,965 |
2017-07-31 | $4.95 | $5.09 | $4.71 | $4.92 | $3.75 | 239,318 |
2017-07-28 | $5.00 | $5.00 | $4.80 | $4.97 | $3.79 | 71,963 |
2017-07-27 | $5.37 | $5.43 | $4.96 | $5.10 | $3.75 | 182,001 |
2017-07-26 | $5.27 | $5.52 | $5.26 | $5.32 | $3.91 | 86,406 |
2017-07-25 | $5.31 | $5.52 | $5.25 | $5.25 | $3.86 | 135,924 |
2017-07-24 | $5.48 | $5.48 | $5.08 | $5.25 | $3.86 | 90,829 |
2017-07-21 | $5.43 | $5.48 | $5.20 | $5.48 | $4.03 | 108,831 |
2017-07-20 | $5.15 | $5.25 | $4.89 | $5.20 | $3.82 | 113,998 |
2017-07-19 | $5.04 | $5.21 | $5.04 | $5.16 | $3.79 | 129,934 |
2017-07-18 | $5.08 | $5.11 | $4.87 | $5.05 | $3.71 | 65,562 |
2017-07-17 | $5.16 | $5.33 | $4.87 | $5.10 | $3.75 | 144,204 |
2017-07-14 | $5.00 | $5.29 | $5.00 | $5.15 | $3.79 | 89,743 |
2017-07-13 | $4.67 | $5.13 | $4.67 | $5.05 | $3.71 | 83,181 |
2017-07-12 | $4.56 | $4.78 | $4.56 | $4.66 | $3.42 | 94,490 |
2017-07-11 | $4.84 | $4.87 | $4.50 | $4.51 | $3.31 | 265,247 |
2017-07-10 | $4.48 | $4.85 | $4.47 | $4.85 | $3.56 | 153,068 |
2017-07-07 | $4.57 | $4.68 | $4.38 | $4.51 | $3.31 | 85,959 |
2017-07-06 | $4.69 | $5.00 | $4.54 | $4.60 | $3.38 | 73,472 |
2017-07-05 | $5.10 | $5.13 | $4.47 | $4.71 | $3.46 | 208,085 |
2017-07-03 | $4.91 | $5.21 | $4.85 | $5.10 | $3.75 | 67,752 |
2017-06-30 | $4.63 | $4.94 | $4.63 | $4.85 | $3.56 | 156,735 |
2017-06-29 | $4.45 | $4.65 | $4.40 | $4.56 | $3.35 | 265,853 |
2017-06-28 | $4.15 | $4.50 | $4.14 | $4.45 | $3.27 | 175,130 |
2017-06-27 | $4.27 | $4.48 | $4.12 | $4.20 | $3.09 | 143,312 |
2017-06-26 | $4.38 | $4.50 | $4.22 | $4.26 | $3.13 | 211,160 |
2017-06-23 | $4.50 | $4.59 | $4.25 | $4.39 | $3.23 | 147,083 |
2017-06-22 | $4.41 | $4.59 | $4.37 | $4.49 | $3.30 | 49,421 |
2017-06-21 | $4.50 | $4.56 | $4.23 | $4.37 | $3.21 | 111,729 |
2017-06-20 | $4.37 | $4.66 | $4.28 | $4.56 | $3.35 | 217,361 |
2017-06-19 | $4.79 | $4.92 | $4.44 | $4.47 | $3.29 | 92,813 |
2017-06-16 | $4.79 | $4.91 | $4.66 | $4.72 | $3.47 | 124,750 |
2017-06-15 | $5.00 | $5.12 | $4.66 | $4.71 | $3.46 | 163,757 |
2017-06-14 | $5.38 | $5.40 | $4.97 | $5.00 | $3.67 | 169,143 |
2017-06-13 | $5.36 | $5.47 | $5.28 | $5.36 | $3.94 | 108,025 |
2017-06-12 | $5.41 | $5.57 | $5.27 | $5.40 | $3.97 | 85,164 |
2017-06-09 | $5.20 | $5.56 | $5.20 | $5.42 | $3.98 | 253,705 |
2017-06-08 | $4.96 | $5.38 | $4.60 | $5.20 | $3.82 | 147,655 |
2017-06-07 | $4.92 | $5.09 | $4.72 | $4.95 | $3.64 | 450,654 |
2017-06-06 | $4.91 | $4.91 | $4.51 | $4.88 | $3.59 | 424,798 |
2017-06-05 | $5.25 | $5.25 | $4.71 | $4.96 | $3.65 | 299,970 |
2017-06-02 | $5.46 | $5.46 | $4.95 | $5.07 | $3.73 | 285,074 |
2017-06-01 | $5.48 | $5.60 | $5.44 | $5.48 | $4.03 | 118,570 |
2017-05-31 | $5.59 | $5.70 | $5.28 | $5.50 | $4.04 | 119,957 |
2017-05-30 | $5.81 | $5.81 | $5.60 | $5.60 | $4.12 | 130,167 |
2017-05-26 | $5.78 | $5.91 | $5.69 | $5.81 | $4.27 | 89,922 |
2017-05-25 | $5.71 | $5.96 | $5.57 | $5.72 | $4.20 | 133,041 |
2017-05-24 | $5.88 | $5.97 | $5.70 | $5.71 | $4.20 | 109,396 |
2017-05-23 | $5.96 | $6.04 | $5.75 | $5.82 | $4.28 | 155,734 |
2017-05-22 | $6.35 | $6.35 | $5.97 | $5.98 | $4.40 | 125,835 |
2017-05-19 | $6.20 | $6.38 | $6.06 | $6.35 | $4.67 | 142,507 |
2017-05-18 | $6.06 | $6.19 | $5.93 | $6.16 | $4.53 | 146,086 |
2017-05-17 | $6.30 | $6.40 | $6.10 | $6.10 | $4.48 | 147,495 |
2017-05-16 | $6.87 | $6.87 | $6.31 | $6.40 | $4.70 | 176,198 |
2017-05-15 | $6.99 | $7.11 | $6.67 | $6.78 | $4.98 | 183,374 |
2017-05-12 | $6.92 | $7.01 | $6.81 | $6.93 | $5.09 | 125,674 |
2017-05-11 | $7.07 | $7.14 | $6.81 | $6.94 | $5.10 | 63,859 |
2017-05-10 | $6.45 | $7.05 | $6.43 | $7.03 | $5.17 | 195,141 |
2017-05-09 | $6.75 | $6.86 | $6.39 | $6.51 | $4.78 | 196,631 |
2017-05-08 | $7.00 | $7.02 | $6.77 | $6.82 | $5.01 | 125,056 |
2017-05-05 | $6.83 | $7.15 | $6.78 | $7.00 | $5.14 | 138,374 |
2017-05-04 | $7.18 | $7.25 | $6.73 | $6.95 | $5.11 | 285,788 |
2017-05-03 | $7.52 | $7.52 | $7.12 | $7.20 | $5.29 | 293,015 |
2017-05-02 | $7.56 | $7.73 | $7.49 | $7.59 | $5.58 | 211,498 |
2017-05-01 | $8.00 | $8.10 | $7.05 | $7.76 | $5.70 | 327,073 |
2017-04-28 | $8.25 | $8.31 | $8.02 | $8.10 | $5.95 | 137,025 |
2017-04-27 | $8.15 | $8.28 | $8.05 | $8.22 | $6.04 | 209,698 |
2017-04-26 | $8.46 | $8.46 | $8.17 | $8.32 | $5.98 | 257,932 |
2017-04-25 | $8.35 | $8.62 | $8.16 | $8.56 | $6.15 | 274,863 |
2017-04-24 | $7.96 | $8.47 | $7.18 | $8.35 | $6.00 | 12,498 |
2017-04-21 | $9.71 | $9.71 | $9.08 | $9.31 | $6.69 | 488,560 |
2017-04-20 | $9.70 | $9.83 | $9.59 | $9.66 | $6.94 | 100,539 |
2017-04-19 | $9.92 | $10.07 | $9.66 | $9.66 | $6.94 | 125,666 |
2017-04-18 | $9.59 | $10.15 | $9.59 | $9.84 | $7.07 | 208,360 |
2017-04-17 | $9.57 | $9.79 | $9.51 | $9.62 | $6.91 | 225,502 |
2017-04-13 | $9.77 | $9.96 | $9.51 | $9.58 | $6.88 | 210,389 |
2017-04-12 | $9.95 | $10.09 | $9.76 | $9.84 | $7.07 | 155,711 |
2017-04-11 | $9.82 | $10.11 | $9.80 | $9.95 | $7.15 | 62,411 |
2017-04-10 | $9.76 | $9.88 | $9.63 | $9.78 | $7.03 | 103,166 |
2017-04-07 | $9.31 | $9.75 | $9.31 | $9.62 | $6.91 | 70,357 |
2017-04-06 | $9.44 | $9.73 | $9.21 | $9.31 | $6.69 | 68,726 |
2017-04-05 | $9.60 | $9.70 | $9.25 | $9.30 | $6.68 | 93,567 |
2017-04-04 | $9.78 | $9.92 | $9.38 | $9.58 | $6.88 | 102,648 |
2017-04-03 | $9.90 | $9.94 | $9.60 | $9.70 | $6.97 | 93,309 |
2017-03-31 | $9.39 | $9.96 | $9.26 | $9.80 | $7.04 | 78,047 |
2017-03-30 | $9.51 | $9.58 | $9.20 | $9.44 | $6.78 | 87,406 |
2017-03-29 | $9.10 | $9.73 | $9.10 | $9.54 | $6.86 | 110,715 |
2017-03-28 | $9.06 | $9.51 | $9.00 | $9.09 | $6.53 | 91,271 |
2017-03-27 | $9.01 | $9.36 | $8.95 | $9.05 | $6.50 | 71,197 |
2017-03-24 | $9.22 | $9.43 | $8.91 | $9.03 | $6.49 | 92,193 |
2017-03-23 | $8.88 | $9.35 | $8.87 | $9.28 | $6.67 | 93,932 |
2017-03-22 | $9.18 | $9.33 | $8.88 | $8.96 | $6.44 | 69,469 |
2017-03-21 | $9.75 | $9.94 | $9.09 | $9.23 | $6.63 | 228,503 |
2017-03-20 | $9.65 | $10.16 | $9.51 | $9.81 | $7.05 | 126,409 |
2017-03-17 | $9.24 | $9.62 | $9.11 | $9.59 | $6.89 | 114,115 |
2017-03-16 | $9.46 | $9.55 | $9.11 | $9.16 | $6.58 | 101,688 |
2017-03-15 | $8.84 | $9.57 | $8.52 | $9.51 | $6.83 | 208,606 |
2017-03-14 | $9.15 | $9.35 | $8.54 | $8.69 | $6.24 | 183,042 |
2017-03-13 | $9.19 | $9.37 | $9.09 | $9.19 | $6.60 | 79,160 |
2017-03-10 | $9.38 | $9.50 | $9.16 | $9.20 | $6.61 | 84,989 |
2017-03-09 | $9.40 | $9.63 | $9.07 | $9.27 | $6.66 | 98,641 |
2017-03-08 | $9.70 | $9.94 | $9.34 | $9.45 | $6.79 | 123,012 |
2017-03-07 | $9.93 | $9.99 | $9.68 | $9.75 | $7.01 | 53,255 |
2017-03-06 | $10.00 | $10.00 | $9.75 | $9.93 | $7.14 | 67,135 |
2017-03-03 | $10.21 | $10.33 | $9.92 | $10.00 | $7.19 | 168,942 |
2017-03-02 | $10.80 | $10.87 | $10.21 | $10.24 | $7.36 | 187,950 |
2017-03-01 | $11.13 | $11.13 | $10.82 | $10.91 | $7.84 | 81,416 |
2017-02-28 | $10.58 | $11.19 | $10.58 | $11.11 | $7.98 | 80,389 |
2017-02-27 | $10.80 | $10.94 | $10.75 | $10.83 | $7.78 | 74,754 |
2017-02-24 | $10.58 | $10.84 | $10.31 | $10.76 | $7.73 | 68,204 |
2017-02-23 | $10.75 | $10.83 | $10.47 | $10.56 | $7.59 | 182,644 |
2017-02-22 | $10.83 | $11.04 | $10.55 | $10.70 | $7.69 | 112,348 |
2017-02-21 | $11.25 | $11.27 | $10.73 | $10.78 | $7.75 | 159,930 |
2017-02-17 | $11.31 | $11.35 | $10.91 | $11.17 | $8.03 | 96,792 |
2017-02-16 | $11.83 | $11.94 | $11.27 | $11.35 | $8.16 | 176,404 |
2017-02-15 | $12.33 | $12.33 | $11.61 | $11.84 | $8.51 | 164,073 |
2017-02-14 | $12.05 | $12.45 | $11.86 | $12.29 | $8.83 | 110,518 |
2017-02-13 | $12.07 | $12.24 | $11.81 | $11.94 | $8.58 | 68,676 |
2017-02-10 | $12.12 | $12.25 | $11.91 | $11.97 | $8.60 | 108,804 |
2017-02-09 | $11.65 | $11.99 | $11.56 | $11.95 | $8.59 | 63,595 |
2017-02-08 | $11.75 | $11.79 | $11.52 | $11.60 | $8.34 | 45,796 |
2017-02-07 | $12.00 | $12.06 | $11.62 | $11.72 | $8.42 | 82,151 |
2017-02-06 | $12.17 | $12.20 | $11.86 | $11.97 | $8.60 | 158,043 |
2017-02-03 | $12.10 | $12.17 | $11.78 | $11.99 | $8.62 | 104,940 |
2017-02-02 | $11.95 | $12.06 | $11.53 | $12.00 | $8.62 | 147,957 |
2017-02-01 | $11.89 | $12.18 | $11.75 | $11.90 | $8.55 | 87,409 |
2017-01-31 | $11.71 | $12.22 | $11.71 | $11.78 | $8.46 | 88,332 |
2017-01-30 | $12.29 | $12.29 | $11.75 | $11.80 | $8.48 | 147,683 |
2017-01-27 | $12.71 | $13.00 | $12.67 | $12.67 | $8.82 | 117,758 |
2017-01-26 | $13.00 | $13.24 | $12.50 | $12.70 | $8.84 | 109,753 |
2017-01-25 | $12.65 | $13.46 | $12.45 | $12.80 | $8.91 | 175,486 |
2017-01-24 | $12.29 | $13.54 | $11.88 | $12.50 | $8.70 | 379,493 |
2017-01-23 | $11.38 | $12.75 | $11.15 | $12.23 | $8.52 | 324,104 |
2017-01-20 | $10.71 | $11.32 | $10.51 | $11.20 | $7.80 | 234,333 |
2017-01-19 | $10.20 | $10.83 | $10.20 | $10.67 | $7.43 | 99,495 |
2017-01-18 | $10.29 | $10.42 | $10.00 | $10.16 | $7.07 | 60,521 |
2017-01-17 | $10.34 | $10.61 | $10.20 | $10.26 | $7.14 | 76,541 |
2017-01-13 | $10.53 | $10.73 | $10.44 | $10.50 | $7.31 | 59,222 |
2017-01-12 | $10.65 | $10.87 | $10.25 | $10.59 | $7.37 | 48,318 |
2017-01-11 | $10.83 | $10.96 | $10.51 | $10.57 | $7.36 | 93,790 |
2017-01-10 | $11.17 | $11.20 | $10.53 | $10.81 | $7.53 | 85,157 |
2017-01-09 | $11.00 | $11.39 | $10.92 | $11.23 | $7.82 | 119,578 |
2017-01-06 | $10.89 | $10.99 | $10.75 | $10.92 | $7.60 | 57,676 |
2017-01-05 | $10.55 | $11.00 | $10.53 | $10.92 | $7.60 | 74,176 |
2017-01-04 | $10.20 | $10.77 | $10.07 | $10.76 | $7.49 | 74,044 |
2017-01-03 | $9.93 | $10.30 | $9.76 | $10.17 | $7.08 | 61,373 |
2016-12-30 | $9.61 | $9.97 | $9.55 | $9.73 | $6.78 | 185,490 |
2016-12-29 | $9.40 | $9.68 | $9.35 | $9.68 | $6.74 | 46,884 |
2016-12-28 | $9.35 | $9.74 | $9.26 | $9.40 | $6.55 | 31,479 |
2016-12-27 | $9.25 | $9.40 | $9.12 | $9.40 | $6.55 | 71,908 |
2016-12-23 | $9.33 | $9.40 | $9.05 | $9.17 | $6.39 | 106,301 |
2016-12-22 | $9.44 | $9.58 | $9.02 | $9.38 | $6.53 | 112,913 |
2016-12-21 | $9.30 | $9.60 | $9.09 | $9.49 | $6.61 | 60,759 |
2016-12-20 | $9.16 | $9.45 | $9.15 | $9.27 | $6.45 | 42,726 |
2016-12-19 | $9.15 | $9.30 | $9.00 | $9.25 | $6.44 | 55,841 |
2016-12-16 | $9.25 | $9.49 | $9.06 | $9.15 | $6.37 | 78,572 |
2016-12-15 | $9.25 | $9.59 | $9.20 | $9.30 | $6.48 | 43,365 |
2016-12-14 | $9.70 | $9.88 | $9.06 | $9.26 | $6.45 | 89,803 |
2016-12-13 | $9.79 | $10.00 | $9.65 | $9.65 | $6.72 | 31,193 |
2016-12-12 | $10.25 | $10.25 | $9.57 | $9.61 | $6.69 | 50,113 |
2016-12-09 | $10.04 | $10.25 | $10.01 | $10.05 | $7.00 | 26,972 |
2016-12-08 | $10.02 | $10.21 | $9.81 | $10.04 | $6.99 | 16,069 |
2016-12-07 | $9.97 | $10.26 | $9.95 | $10.05 | $7.00 | 33,037 |
2016-12-06 | $10.34 | $10.37 | $9.97 | $9.97 | $6.94 | 67,767 |
2016-12-05 | $10.25 | $10.45 | $9.89 | $10.40 | $7.24 | 80,119 |
2016-12-02 | $10.09 | $10.15 | $9.66 | $10.15 | $7.07 | 33,459 |
2016-12-01 | $10.14 | $10.49 | $10.02 | $10.10 | $7.03 | 32,153 |
2016-11-30 | $9.84 | $10.29 | $9.65 | $10.00 | $6.96 | 55,116 |
2016-11-29 | $9.67 | $10.12 | $9.49 | $9.60 | $6.68 | 27,496 |
2016-11-28 | $10.07 | $10.08 | $9.57 | $9.89 | $6.89 | 17,109 |
2016-11-25 | $10.00 | $10.04 | $9.93 | $10.00 | $6.96 | 4,810 |
2016-11-23 | $10.01 | $10.40 | $9.92 | $10.01 | $6.97 | 31,559 |
2016-11-22 | $9.94 | $10.22 | $9.86 | $10.15 | $7.07 | 43,824 |
2016-11-21 | $10.01 | $10.22 | $9.78 | $9.88 | $6.88 | 49,840 |
2016-11-18 | $9.91 | $10.01 | $9.86 | $9.94 | $6.92 | 22,617 |
2016-11-17 | $10.09 | $10.19 | $9.85 | $9.88 | $6.88 | 41,076 |
2016-11-16 | $9.99 | $10.47 | $9.97 | $10.10 | $7.03 | 24,709 |
2016-11-15 | $10.25 | $10.51 | $9.74 | $10.15 | $7.07 | 46,550 |
2016-11-14 | $9.63 | $10.15 | $9.51 | $10.01 | $6.97 | 46,073 |
2016-11-11 | $9.50 | $9.89 | $9.20 | $9.63 | $6.70 | 76,124 |
2016-11-10 | $9.55 | $9.85 | $9.27 | $9.53 | $6.64 | 97,474 |
2016-11-09 | $9.17 | $9.84 | $9.02 | $9.77 | $6.80 | 42,588 |
2016-11-08 | $8.84 | $9.65 | $8.71 | $9.21 | $6.41 | 80,298 |
2016-11-07 | $8.65 | $9.52 | $8.65 | $8.77 | $6.11 | 86,215 |
2016-11-04 | $9.16 | $9.49 | $8.63 | $8.67 | $6.04 | 98,619 |
2016-11-03 | $9.63 | $9.72 | $9.46 | $9.55 | $6.65 | 24,996 |
2016-11-02 | $10.01 | $10.23 | $9.33 | $9.62 | $6.70 | 140,154 |
2016-11-01 | $10.35 | $10.62 | $10.22 | $10.23 | $7.12 | 27,381 |
2016-10-31 | $10.86 | $11.18 | $10.15 | $10.35 | $7.21 | 84,887 |
2016-10-28 | $10.93 | $11.24 | $10.62 | $11.00 | $7.66 | 59,578 |
2016-10-27 | $11.24 | $11.66 | $11.10 | $11.34 | $7.63 | 144,351 |
2016-10-26 | $11.11 | $11.34 | $10.93 | $11.12 | $7.49 | 42,077 |
2016-10-25 | $11.26 | $11.39 | $11.01 | $11.18 | $7.53 | 39,287 |
2016-10-24 | $10.91 | $11.39 | $10.91 | $11.17 | $7.52 | 82,704 |
2016-10-21 | $10.88 | $11.04 | $10.85 | $10.91 | $7.34 | 28,507 |
2016-10-20 | $11.03 | $11.08 | $10.76 | $11.02 | $7.42 | 48,765 |
2016-10-19 | $11.10 | $11.25 | $10.81 | $11.18 | $7.53 | 33,723 |
2016-10-18 | $10.99 | $11.17 | $10.57 | $11.13 | $7.49 | 58,887 |
2016-10-17 | $10.67 | $10.99 | $10.53 | $10.98 | $7.39 | 31,551 |
2016-10-14 | $11.18 | $11.18 | $10.62 | $10.70 | $7.20 | 29,667 |
2016-10-13 | $10.96 | $11.30 | $10.78 | $11.12 | $7.49 | 18,602 |
2016-10-12 | $10.88 | $11.08 | $10.75 | $11.04 | $7.43 | 17,934 |
2016-10-11 | $10.85 | $11.29 | $10.77 | $10.95 | $7.37 | 47,389 |
2016-10-10 | $10.91 | $11.22 | $10.86 | $10.88 | $7.32 | 77,139 |
2016-10-07 | $10.97 | $11.09 | $10.87 | $10.91 | $7.34 | 31,061 |
2016-10-06 | $10.56 | $11.00 | $10.45 | $10.97 | $7.39 | 32,014 |
2016-10-05 | $10.45 | $10.62 | $10.39 | $10.53 | $7.09 | 76,298 |
2016-10-04 | $10.46 | $10.65 | $10.40 | $10.45 | $7.04 | 125,321 |
2016-10-03 | $10.52 | $10.76 | $10.37 | $10.49 | $7.06 | 34,102 |
2016-09-30 | $10.20 | $10.60 | $10.02 | $10.59 | $7.13 | 69,014 |
2016-09-29 | $10.25 | $10.41 | $9.99 | $10.13 | $6.82 | 70,915 |
2016-09-28 | $9.90 | $10.34 | $9.81 | $10.15 | $6.83 | 73,298 |
2016-09-27 | $10.01 | $10.22 | $9.81 | $9.82 | $6.61 | 35,811 |
2016-09-26 | $10.31 | $10.75 | $10.04 | $10.06 | $6.77 | 40,334 |
2016-09-23 | $10.35 | $10.84 | $10.20 | $10.21 | $6.87 | 118,317 |
2016-09-22 | $10.01 | $10.21 | $9.83 | $10.02 | $6.75 | 56,427 |
2016-09-21 | $9.73 | $10.00 | $9.73 | $9.91 | $6.67 | 20,831 |
2016-09-20 | $9.59 | $9.91 | $9.55 | $9.71 | $6.54 | 25,304 |
2016-09-19 | $10.01 | $10.01 | $9.61 | $9.61 | $6.47 | 74,597 |
2016-09-16 | $9.54 | $10.08 | $9.54 | $10.03 | $6.75 | 53,553 |
2016-09-15 | $9.59 | $9.95 | $9.59 | $9.72 | $6.54 | 10,431 |
2016-09-14 | $9.60 | $9.70 | $9.47 | $9.49 | $6.39 | 22,627 |
2016-09-13 | $9.64 | $10.00 | $9.46 | $9.61 | $6.47 | 33,804 |
2016-09-12 | $9.43 | $9.85 | $9.43 | $9.82 | $6.61 | 26,935 |
2016-09-09 | $10.24 | $10.30 | $9.51 | $9.59 | $6.46 | 75,237 |
2016-09-08 | $9.75 | $10.30 | $9.66 | $10.27 | $6.91 | 70,193 |
2016-09-07 | $9.70 | $9.75 | $9.55 | $9.70 | $6.53 | 34,962 |
2016-09-06 | $9.69 | $9.74 | $9.49 | $9.74 | $6.56 | 36,444 |
2016-09-02 | $9.63 | $9.76 | $9.38 | $9.67 | $6.51 | 19,031 |
2016-09-01 | $9.50 | $9.52 | $9.27 | $9.52 | $6.41 | 16,973 |
2016-08-31 | $9.70 | $9.70 | $9.44 | $9.54 | $6.42 | 24,018 |
2016-08-30 | $9.61 | $9.75 | $9.60 | $9.74 | $6.56 | 41,187 |
2016-08-29 | $9.43 | $9.72 | $9.31 | $9.61 | $6.47 | 29,611 |
2016-08-26 | $9.68 | $9.75 | $9.33 | $9.46 | $6.37 | 35,567 |
2016-08-25 | $9.70 | $9.75 | $9.61 | $9.74 | $6.56 | 11,122 |
2016-08-24 | $9.70 | $9.79 | $9.65 | $9.74 | $6.55 | 21,614 |
2016-08-23 | $9.59 | $9.80 | $9.59 | $9.79 | $6.59 | 19,516 |
2016-08-22 | $9.55 | $9.77 | $9.49 | $9.62 | $6.48 | 39,778 |
2016-08-19 | $9.72 | $9.76 | $9.55 | $9.65 | $6.50 | 17,703 |
2016-08-18 | $9.72 | $9.85 | $9.62 | $9.76 | $6.57 | 42,798 |
2016-08-17 | $9.56 | $9.75 | $9.55 | $9.65 | $6.50 | 44,269 |
2016-08-16 | $9.53 | $9.83 | $9.45 | $9.64 | $6.49 | 75,180 |
2016-08-15 | $9.45 | $9.53 | $9.26 | $9.42 | $6.34 | 64,416 |
2016-08-12 | $9.13 | $9.52 | $9.13 | $9.50 | $6.40 | 164,922 |
2016-08-11 | $8.75 | $9.50 | $8.61 | $9.24 | $6.22 | 237,474 |
2016-08-10 | $8.87 | $8.90 | $8.65 | $8.80 | $5.92 | 29,456 |
2016-08-09 | $8.89 | $8.94 | $8.55 | $8.90 | $5.99 | 102,485 |
2016-08-08 | $8.90 | $8.97 | $8.81 | $8.90 | $5.99 | 66,518 |
2016-08-05 | $8.48 | $8.95 | $8.48 | $8.90 | $5.99 | 76,139 |
2016-08-04 | $8.42 | $8.96 | $8.42 | $8.79 | $5.92 | 119,962 |
2016-08-03 | $8.34 | $8.70 | $8.12 | $8.62 | $5.80 | 33,144 |
2016-08-02 | $8.67 | $8.81 | $8.22 | $8.34 | $5.61 | 102,178 |
2016-08-01 | $8.79 | $8.79 | $8.43 | $8.67 | $5.84 | 61,438 |
2016-07-29 | $8.52 | $8.82 | $8.50 | $8.80 | $5.92 | 25,143 |
2016-07-28 | $8.65 | $8.70 | $8.53 | $8.63 | $5.81 | 58,381 |
2016-07-27 | $8.99 | $9.14 | $8.80 | $8.99 | $5.80 | 100,806 |
2016-07-26 | $8.80 | $9.15 | $8.80 | $8.99 | $5.80 | 101,661 |
2016-07-25 | $9.36 | $9.47 | $8.79 | $8.84 | $5.70 | 196,641 |
2016-07-22 | $8.50 | $9.49 | $8.50 | $9.47 | $6.11 | 151,565 |
2016-07-21 | $8.65 | $8.75 | $8.45 | $8.49 | $5.48 | 37,217 |
2016-07-20 | $8.49 | $8.73 | $8.20 | $8.69 | $5.60 | 66,262 |
2016-07-19 | $8.60 | $8.75 | $8.50 | $8.50 | $5.48 | 37,094 |
2016-07-18 | $8.45 | $8.73 | $8.45 | $8.70 | $5.61 | 60,139 |
2016-07-15 | $8.65 | $8.74 | $8.24 | $8.51 | $5.49 | 83,798 |
2016-07-14 | $8.52 | $8.76 | $8.35 | $8.65 | $5.58 | 25,202 |
2016-07-13 | $8.71 | $8.95 | $8.36 | $8.50 | $5.48 | 86,259 |
2016-07-12 | $8.14 | $8.88 | $7.99 | $8.83 | $5.70 | 167,320 |
2016-07-11 | $8.00 | $8.05 | $7.92 | $7.96 | $5.13 | 39,696 |
2016-07-08 | $7.77 | $8.05 | $7.52 | $7.96 | $5.13 | 37,621 |
2016-07-07 | $7.80 | $8.20 | $7.68 | $7.75 | $5.00 | 60,513 |
2016-07-06 | $7.44 | $7.85 | $7.40 | $7.70 | $4.97 | 48,648 |
2016-07-05 | $8.15 | $8.22 | $7.39 | $7.46 | $4.81 | 124,938 |
2016-07-01 | $8.10 | $8.42 | $8.10 | $8.31 | $5.36 | 105,057 |
2016-06-30 | $7.78 | $8.28 | $7.72 | $8.16 | $5.26 | 49,985 |
2016-06-29 | $7.76 | $8.31 | $7.60 | $7.89 | $5.09 | 115,824 |
2016-06-28 | $7.60 | $8.16 | $7.59 | $7.73 | $4.99 | 85,456 |
2016-06-27 | $7.85 | $8.12 | $7.35 | $7.48 | $4.82 | 131,488 |
2016-06-24 | $7.70 | $8.38 | $7.63 | $8.02 | $5.17 | 113,541 |
2016-06-23 | $7.90 | $8.00 | $7.55 | $8.00 | $5.16 | 84,042 |
2016-06-22 | $7.86 | $7.97 | $7.57 | $7.79 | $5.02 | 63,051 |
2016-06-21 | $7.75 | $8.16 | $7.75 | $7.92 | $5.11 | 44,343 |
2016-06-20 | $7.89 | $8.28 | $7.61 | $7.94 | $5.12 | 132,778 |
2016-06-17 | $8.18 | $8.49 | $7.80 | $7.80 | $5.03 | 157,690 |
2016-06-16 | $8.45 | $8.49 | $7.95 | $8.02 | $5.17 | 100,652 |
2016-06-15 | $8.54 | $8.76 | $8.30 | $8.35 | $5.39 | 104,332 |
2016-06-14 | $8.72 | $8.86 | $8.30 | $8.67 | $5.59 | 174,586 |
2016-06-13 | $8.66 | $8.99 | $8.33 | $8.72 | $5.62 | 66,574 |
2016-06-10 | $9.06 | $9.26 | $8.61 | $8.83 | $5.70 | 110,250 |
2016-06-09 | $9.17 | $9.55 | $9.02 | $9.23 | $5.95 | 39,850 |
2016-06-08 | $9.64 | $9.73 | $9.00 | $9.30 | $6.00 | 120,623 |
2016-06-07 | $9.38 | $9.74 | $9.38 | $9.63 | $6.21 | 50,495 |
2016-06-06 | $9.46 | $9.65 | $9.22 | $9.40 | $6.06 | 92,955 |
2016-06-03 | $9.10 | $9.51 | $9.10 | $9.44 | $6.09 | 34,551 |
2016-06-02 | $9.13 | $9.53 | $9.13 | $9.15 | $5.90 | 48,785 |
2016-06-01 | $9.06 | $9.66 | $8.90 | $9.26 | $5.97 | 65,928 |
2016-05-31 | $9.00 | $9.31 | $8.92 | $9.19 | $5.93 | 42,579 |
2016-05-27 | $9.09 | $9.18 | $8.87 | $9.00 | $5.80 | 74,364 |
2016-05-26 | $9.44 | $9.53 | $8.99 | $9.18 | $5.92 | 86,576 |
2016-05-25 | $9.39 | $9.71 | $9.15 | $9.53 | $6.15 | 112,240 |
2016-05-24 | $9.50 | $9.75 | $9.15 | $9.38 | $6.05 | 76,592 |
2016-05-23 | $8.88 | $9.65 | $8.66 | $9.54 | $6.15 | 63,235 |
2016-05-20 | $8.92 | $9.06 | $8.59 | $9.06 | $5.84 | 81,027 |
2016-05-19 | $8.64 | $8.95 | $8.31 | $8.95 | $5.77 | 56,589 |
2016-05-18 | $9.23 | $9.35 | $8.60 | $8.68 | $5.60 | 54,283 |
2016-05-17 | $8.88 | $9.40 | $8.36 | $9.31 | $6.00 | 233,173 |
2016-05-16 | $8.55 | $8.98 | $8.08 | $8.93 | $5.76 | 89,159 |
2016-05-13 | $8.04 | $8.50 | $7.76 | $8.19 | $5.28 | 84,057 |
2016-05-12 | $7.92 | $8.29 | $7.76 | $8.05 | $5.19 | 89,665 |
2016-05-11 | $7.36 | $7.88 | $7.34 | $7.86 | $5.07 | 49,584 |
2016-05-10 | $7.27 | $7.47 | $7.23 | $7.39 | $4.77 | 105,307 |
2016-05-09 | $7.41 | $7.41 | $7.10 | $7.21 | $4.65 | 194,890 |
2016-05-06 | $7.82 | $7.82 | $6.91 | $7.56 | $4.87 | 378,703 |
2016-05-05 | $8.28 | $8.64 | $8.21 | $8.52 | $5.50 | 109,181 |
2016-05-04 | $8.00 | $8.63 | $7.95 | $8.03 | $5.18 | 93,872 |
2016-05-03 | $8.25 | $8.30 | $7.80 | $7.93 | $5.11 | 136,571 |
2016-05-02 | $8.71 | $8.87 | $8.31 | $8.36 | $5.39 | 62,109 |
2016-04-29 | $8.97 | $9.18 | $8.35 | $8.80 | $5.68 | 94,719 |
2016-04-28 | $9.03 | $9.03 | $8.70 | $8.92 | $5.75 | 121,213 |
2016-04-27 | $9.25 | $9.35 | $8.66 | $9.05 | $5.84 | 214,144 |
2016-04-26 | $8.96 | $10.00 | $8.88 | $9.34 | $5.78 | 394,921 |
2016-04-25 | $9.07 | $9.18 | $8.79 | $8.95 | $5.54 | 128,879 |
2016-04-22 | $8.19 | $9.10 | $8.19 | $9.04 | $5.60 | 252,558 |
2016-04-21 | $7.81 | $8.61 | $7.60 | $8.22 | $5.09 | 217,443 |
2016-04-20 | $7.03 | $7.97 | $7.03 | $7.82 | $4.84 | 308,081 |
2016-04-19 | $6.70 | $7.20 | $6.70 | $7.04 | $4.36 | 308,897 |
2016-04-18 | $6.65 | $6.74 | $6.52 | $6.70 | $4.15 | 60,639 |
2016-04-15 | $6.56 | $6.83 | $6.36 | $6.75 | $4.18 | 146,979 |
2016-04-14 | $6.85 | $6.85 | $6.63 | $6.68 | $4.14 | 62,244 |
2016-04-13 | $7.00 | $7.00 | $6.50 | $6.83 | $4.23 | 79,556 |
2016-04-12 | $6.35 | $6.94 | $6.26 | $6.81 | $4.22 | 151,082 |
2016-04-11 | $6.04 | $6.37 | $6.04 | $6.27 | $3.88 | 67,234 |
2016-04-08 | $6.03 | $6.12 | $5.84 | $6.05 | $3.75 | 126,544 |
2016-04-07 | $5.61 | $5.89 | $5.51 | $5.88 | $3.64 | 68,813 |
2016-04-06 | $5.64 | $5.90 | $5.41 | $5.66 | $3.50 | 76,353 |
2016-04-05 | $5.22 | $5.65 | $5.17 | $5.65 | $3.50 | 39,383 |
2016-04-04 | $5.48 | $5.89 | $5.39 | $5.40 | $3.34 | 82,082 |
2016-04-01 | $5.66 | $5.76 | $5.47 | $5.51 | $3.41 | 124,691 |
2016-03-31 | $5.55 | $5.97 | $5.55 | $5.76 | $3.57 | 113,861 |
2016-03-30 | $5.93 | $6.16 | $5.70 | $5.76 | $3.57 | 96,153 |
2016-03-29 | $5.63 | $5.94 | $5.56 | $5.90 | $3.65 | 47,359 |
2016-03-28 | $5.58 | $5.80 | $5.34 | $5.76 | $3.57 | 100,608 |
2016-03-24 | $5.70 | $5.87 | $5.50 | $5.60 | $3.47 | 161,847 |
2016-03-23 | $6.09 | $6.21 | $5.70 | $5.79 | $3.58 | 206,424 |
2016-03-22 | $5.98 | $6.24 | $5.89 | $6.01 | $3.72 | 112,834 |
2016-03-21 | $5.81 | $6.16 | $5.67 | $6.00 | $3.72 | 81,900 |
2016-03-18 | $5.96 | $6.24 | $5.67 | $5.67 | $3.51 | 545,856 |
2016-03-17 | $5.55 | $6.11 | $5.55 | $5.90 | $3.65 | 210,614 |
2016-03-16 | $5.08 | $5.55 | $5.03 | $5.48 | $3.39 | 160,883 |
2016-03-15 | $5.08 | $5.25 | $4.97 | $5.04 | $3.12 | 161,972 |
2016-03-14 | $5.15 | $5.25 | $4.90 | $5.16 | $3.19 | 139,520 |
2016-03-11 | $5.24 | $5.39 | $5.05 | $5.18 | $3.21 | 139,538 |
2016-03-10 | $5.37 | $5.37 | $5.07 | $5.13 | $3.18 | 214,669 |
2016-03-09 | $5.43 | $5.60 | $5.27 | $5.39 | $3.34 | 144,540 |
2016-03-08 | $6.00 | $6.01 | $5.37 | $5.54 | $3.43 | 112,255 |
2016-03-07 | $6.08 | $6.39 | $6.00 | $6.05 | $3.75 | 199,208 |
2016-03-04 | $5.95 | $6.40 | $5.82 | $6.22 | $3.85 | 280,555 |
2016-03-03 | $5.43 | $6.10 | $5.40 | $5.91 | $3.66 | 205,305 |
2016-03-02 | $5.78 | $6.01 | $5.27 | $5.49 | $3.40 | 206,085 |
2016-03-01 | $5.31 | $6.02 | $5.07 | $5.84 | $3.62 | 255,701 |
2016-02-29 | $4.80 | $5.28 | $4.52 | $5.22 | $3.23 | 262,491 |
2016-02-26 | $4.74 | $5.75 | $4.74 | $4.78 | $2.96 | 489,586 |
2016-02-25 | $3.91 | $5.05 | $3.91 | $4.74 | $2.93 | 420,658 |
2016-02-24 | $4.09 | $4.40 | $3.93 | $4.35 | $2.69 | 205,317 |
2016-02-23 | $4.48 | $4.85 | $3.96 | $4.08 | $2.53 | 173,823 |
2016-02-22 | $4.04 | $4.96 | $4.02 | $4.51 | $2.79 | 400,860 |
2016-02-19 | $4.15 | $4.16 | $3.88 | $3.98 | $2.46 | 69,088 |
2016-02-18 | $4.23 | $4.50 | $3.74 | $4.20 | $2.60 | 116,143 |
2016-02-17 | $4.04 | $4.47 | $4.03 | $4.09 | $2.53 | 232,923 |
2016-02-16 | $4.31 | $4.36 | $3.99 | $4.24 | $2.63 | 153,120 |
2016-02-12 | $4.13 | $4.45 | $4.00 | $4.20 | $2.60 | 128,470 |
2016-02-11 | $4.10 | $4.28 | $3.98 | $4.00 | $2.48 | 139,768 |
2016-02-10 | $4.10 | $4.53 | $3.90 | $4.26 | $2.64 | 241,330 |
2016-02-09 | $4.66 | $4.75 | $3.79 | $4.06 | $2.51 | 461,790 |
2016-02-08 | $5.00 | $5.03 | $4.78 | $4.87 | $3.02 | 59,019 |
2016-02-05 | $5.21 | $5.77 | $4.81 | $5.04 | $3.12 | 101,426 |
2016-02-04 | $5.47 | $5.56 | $5.00 | $5.21 | $3.23 | 262,661 |
2016-02-03 | $5.13 | $5.58 | $4.78 | $5.47 | $3.39 | 199,283 |
2016-02-02 | $5.29 | $5.71 | $4.95 | $5.10 | $3.16 | 164,355 |
2016-02-01 | $6.11 | $6.39 | $5.17 | $5.38 | $3.33 | 276,989 |
2016-01-29 | $6.40 | $6.40 | $6.00 | $6.15 | $3.81 | 137,648 |
2016-01-28 | $6.11 | $6.44 | $5.84 | $6.36 | $3.94 | 165,977 |
2016-01-27 | $6.99 | $7.19 | $6.24 | $6.34 | $3.71 | 313,400 |
2016-01-26 | $6.40 | $7.68 | $6.16 | $6.98 | $4.08 | 294,656 |
2016-01-25 | $6.36 | $7.52 | $5.91 | $6.45 | $3.77 | 364,172 |
2016-01-22 | $7.25 | $7.79 | $5.60 | $6.59 | $3.85 | 622,573 |
2016-01-21 | $6.52 | $7.47 | $6.19 | $7.12 | $4.16 | 169,308 |
2016-01-20 | $6.73 | $7.13 | $5.26 | $6.56 | $3.83 | 235,439 |
2016-01-19 | $8.51 | $9.18 | $6.73 | $7.14 | $4.17 | 191,106 |
2016-01-15 | $8.50 | $8.80 | $8.38 | $8.45 | $4.94 | 92,825 |
2016-01-14 | $8.44 | $9.17 | $8.06 | $8.95 | $5.23 | 97,518 |
2016-01-13 | $8.86 | $9.34 | $8.16 | $8.60 | $5.03 | 105,706 |
2016-01-12 | $9.25 | $9.76 | $8.31 | $8.78 | $5.13 | 196,567 |
2016-01-11 | $9.47 | $9.79 | $8.82 | $9.17 | $5.36 | 156,918 |
2016-01-08 | $9.38 | $10.08 | $9.19 | $9.43 | $5.51 | 315,460 |
2016-01-07 | $9.82 | $9.99 | $9.27 | $9.48 | $5.54 | 99,211 |
2016-01-06 | $11.53 | $11.62 | $9.85 | $9.85 | $5.76 | 159,694 |
2016-01-05 | $11.50 | $11.81 | $11.42 | $11.63 | $6.80 | 38,785 |
2016-01-04 | $11.33 | $11.73 | $11.04 | $11.51 | $6.73 | 64,271 |
2015-12-31 | $10.46 | $11.62 | $10.44 | $11.40 | $6.66 | 190,157 |
2015-12-30 | $10.64 | $10.70 | $10.31 | $10.65 | $6.22 | 221,006 |
2015-12-29 | $10.79 | $11.09 | $10.28 | $10.56 | $6.17 | 176,762 |
2015-12-28 | $10.90 | $10.97 | $10.10 | $10.88 | $6.36 | 144,640 |
2015-12-24 | $11.07 | $11.21 | $10.54 | $11.05 | $6.46 | 85,784 |
2015-12-23 | $11.00 | $11.74 | $10.77 | $11.02 | $6.44 | 114,104 |
2015-12-22 | $10.37 | $11.26 | $10.10 | $10.90 | $6.37 | 160,968 |
2015-12-21 | $10.68 | $10.74 | $10.32 | $10.44 | $6.10 | 146,146 |
2015-12-18 | $10.85 | $11.18 | $10.59 | $10.63 | $6.21 | 85,768 |
2015-12-17 | $11.16 | $11.16 | $10.66 | $10.85 | $6.34 | 247,415 |
2015-12-16 | $10.61 | $11.10 | $10.48 | $11.09 | $6.48 | 127,505 |
2015-12-15 | $11.14 | $11.52 | $10.49 | $10.66 | $6.23 | 139,998 |
2015-12-14 | $12.04 | $12.18 | $10.71 | $11.18 | $6.53 | 221,972 |
2015-12-11 | $12.23 | $12.94 | $11.94 | $12.15 | $7.10 | 102,805 |
2015-12-10 | $12.35 | $13.00 | $12.05 | $12.56 | $7.34 | 82,730 |
2015-12-09 | $12.30 | $13.30 | $12.07 | $12.61 | $7.37 | 164,749 |
2015-12-08 | $12.32 | $12.98 | $11.51 | $12.30 | $7.19 | 160,389 |
2015-12-07 | $13.27 | $13.38 | $11.61 | $12.85 | $7.51 | 262,737 |
2015-12-04 | $13.74 | $14.21 | $13.50 | $13.54 | $7.91 | 223,237 |
2015-12-03 | $13.58 | $14.20 | $13.50 | $13.85 | $8.09 | 154,548 |
2015-12-02 | $13.83 | $13.87 | $13.32 | $13.58 | $7.94 | 131,887 |
2015-12-01 | $13.89 | $14.27 | $13.67 | $14.00 | $8.18 | 84,795 |
2015-11-30 | $13.57 | $14.18 | $13.45 | $14.00 | $8.18 | 64,921 |
2015-11-27 | $13.55 | $13.96 | $13.55 | $13.57 | $7.93 | 13,432 |
2015-11-25 | $13.52 | $13.69 | $13.36 | $13.58 | $7.94 | 49,515 |
2015-11-24 | $13.48 | $13.95 | $13.34 | $13.73 | $8.02 | 101,258 |
2015-11-23 | $13.67 | $13.95 | $13.14 | $13.41 | $7.84 | 78,562 |
2015-11-20 | $14.19 | $14.38 | $13.55 | $13.67 | $7.99 | 123,594 |
2015-11-19 | $14.39 | $14.41 | $14.07 | $14.11 | $8.25 | 53,651 |
2015-11-18 | $14.17 | $14.62 | $14.16 | $14.47 | $8.46 | 71,504 |
2015-11-17 | $14.05 | $14.50 | $14.00 | $14.50 | $8.47 | 126,741 |
2015-11-16 | $14.44 | $14.61 | $14.04 | $14.19 | $8.29 | 141,791 |
2015-11-13 | $14.30 | $14.69 | $14.05 | $14.27 | $8.34 | 53,194 |
2015-11-12 | $14.19 | $14.53 | $14.06 | $14.22 | $8.31 | 93,211 |
2015-11-11 | $14.36 | $14.61 | $14.12 | $14.41 | $8.42 | 57,532 |
2015-11-10 | $14.00 | $14.54 | $14.00 | $14.50 | $8.47 | 87,158 |
2015-11-09 | $14.00 | $14.31 | $14.00 | $14.17 | $8.28 | 102,257 |
2015-11-06 | $14.20 | $14.55 | $14.02 | $14.12 | $8.25 | 85,040 |
2015-11-05 | $14.31 | $14.44 | $14.04 | $14.35 | $8.39 | 75,238 |
2015-11-04 | $14.63 | $14.74 | $14.32 | $14.50 | $8.47 | 88,545 |
2015-11-03 | $14.44 | $14.75 | $14.06 | $14.70 | $8.59 | 38,304 |
2015-11-02 | $14.56 | $14.56 | $14.15 | $14.40 | $8.42 | 94,310 |
2015-10-30 | $14.33 | $14.55 | $13.92 | $14.21 | $8.31 | 136,979 |
2015-10-29 | $14.01 | $14.48 | $14.01 | $14.33 | $8.38 | 89,720 |
2015-10-28 | $13.85 | $14.29 | $13.36 | $14.15 | $8.27 | 90,909 |
2015-10-27 | $14.45 | $14.57 | $13.90 | $14.42 | $8.14 | 104,245 |
2015-10-26 | $14.20 | $14.43 | $14.20 | $14.43 | $8.14 | 61,743 |
2015-10-23 | $14.35 | $14.52 | $14.10 | $14.21 | $8.02 | 77,952 |
2015-10-22 | $14.28 | $14.51 | $14.25 | $14.35 | $8.10 | 57,109 |
2015-10-21 | $14.21 | $14.83 | $14.11 | $14.25 | $8.04 | 144,138 |
2015-10-20 | $14.12 | $14.97 | $14.12 | $14.35 | $8.10 | 137,102 |
2015-10-19 | $14.25 | $14.50 | $14.00 | $14.06 | $7.94 | 61,794 |
2015-10-16 | $14.12 | $14.90 | $13.96 | $14.44 | $8.15 | 145,407 |
2015-10-15 | $14.13 | $14.70 | $13.90 | $14.05 | $7.93 | 71,715 |
2015-10-14 | $14.07 | $14.52 | $13.87 | $14.15 | $7.99 | 305,154 |
2015-10-13 | $13.79 | $14.30 | $13.25 | $14.01 | $7.91 | 111,053 |
2015-10-12 | $14.30 | $14.90 | $13.69 | $13.96 | $7.88 | 93,028 |
2015-10-09 | $14.43 | $14.68 | $13.97 | $14.47 | $8.17 | 68,202 |
2015-10-08 | $14.39 | $14.72 | $13.66 | $14.46 | $8.16 | 114,840 |
2015-10-07 | $13.55 | $15.27 | $13.45 | $14.51 | $8.19 | 160,344 |
2015-10-06 | $12.74 | $13.46 | $12.65 | $13.45 | $7.59 | 166,446 |
2015-10-05 | $12.81 | $13.18 | $12.41 | $12.88 | $7.27 | 81,167 |
2015-10-02 | $13.02 | $13.29 | $12.70 | $12.82 | $7.24 | 75,304 |
2015-10-01 | $12.69 | $13.24 | $12.38 | $13.23 | $7.47 | 77,806 |
2015-09-30 | $12.34 | $12.76 | $11.69 | $12.51 | $7.06 | 183,657 |
2015-09-29 | $12.71 | $13.05 | $12.12 | $12.16 | $6.86 | 80,066 |
2015-09-28 | $12.85 | $12.85 | $12.32 | $12.74 | $7.19 | 64,263 |
2015-09-25 | $12.16 | $13.21 | $11.98 | $12.79 | $7.22 | 81,928 |
2015-09-24 | $11.98 | $12.55 | $11.86 | $12.18 | $6.87 | 46,688 |
2015-09-23 | $12.50 | $13.41 | $11.97 | $12.13 | $6.85 | 56,197 |
2015-09-22 | $12.91 | $12.94 | $12.33 | $12.46 | $7.03 | 46,322 |
2015-09-21 | $13.14 | $13.42 | $12.40 | $13.16 | $7.43 | 56,681 |
2015-09-18 | $12.81 | $13.36 | $12.81 | $13.19 | $7.44 | 50,888 |
2015-09-17 | $12.55 | $13.67 | $12.16 | $13.08 | $7.38 | 123,744 |
2015-09-16 | $12.79 | $13.11 | $12.55 | $12.64 | $7.13 | 25,277 |
2015-09-15 | $11.88 | $12.89 | $11.83 | $12.64 | $7.13 | 153,898 |
2015-09-14 | $12.52 | $12.53 | $11.88 | $11.92 | $6.73 | 79,192 |
2015-09-11 | $12.89 | $12.97 | $11.94 | $12.43 | $7.02 | 98,463 |
2015-09-10 | $13.45 | $13.45 | $12.86 | $12.97 | $7.32 | 59,815 |
2015-09-09 | $14.09 | $14.09 | $13.28 | $13.46 | $7.60 | 42,431 |
2015-09-08 | $13.65 | $14.08 | $13.06 | $13.97 | $7.89 | 73,890 |
2015-09-04 | $14.24 | $14.24 | $13.25 | $13.62 | $7.69 | 128,746 |
2015-09-03 | $14.33 | $14.54 | $13.83 | $14.51 | $8.19 | 87,057 |
2015-09-02 | $14.30 | $14.93 | $14.00 | $14.34 | $8.09 | 71,693 |
2015-09-01 | $15.14 | $15.17 | $14.09 | $14.22 | $8.03 | 85,505 |
2015-08-31 | $15.19 | $15.47 | $14.85 | $15.33 | $8.65 | 84,691 |
2015-08-28 | $14.26 | $15.51 | $14.12 | $15.38 | $8.68 | 67,134 |
2015-08-27 | $13.77 | $14.75 | $13.41 | $14.25 | $8.04 | 71,859 |
2015-08-26 | $13.60 | $13.82 | $12.77 | $13.67 | $7.72 | 79,162 |
2015-08-25 | $13.26 | $14.12 | $13.02 | $13.46 | $7.60 | 192,658 |