Ceco Environmental Corp (CECE) Exchange: NASDAQ
Data as of March 29, 2024
$11.82 ($0.00) 0.00%
Ceco Environmental Corp - Daily Information
Click for more stock information on Ceco Environmental Corp.Daily Information | Data |
---|---|
Date | March 29, 2024 |
Open | $11.69 |
Previous Close | $11.82 |
High | $12.54 |
Low | $11.65 |
Adjusted Open | $11.69 |
Previous Adjusted Close | $11.82 |
Adjusted High | $12.54 |
Adjusted Low | $11.65 |
About Ceco Environmental Corp (CECE)
Ceco Environmental Corp (CECE) is a publicly traded industrial air pollution control manufacturer headquartered in Decatur, Georgia. Founded in 1977 by Dwight Cope, the company has emerged as a leading provider of high-quality air pollution control systems, specializing in design, fabrication, installation, and maintenance services for the cement, mineral processing, and aluminum industries. CECE is a trusted partner for companies around the world, with projects undertaken in Europe, Africa, the Middle East, and Asia. CECE has grown significantly over the years, with sales increasing from $90 million in 2003 to $150 million in 2019. The company also boasts a strong workforce of over 130 full-time employees and an impressive network of partners and suppliers. Within their first five years of business, CECE managed to gain seven patents, and since then they have filed a total of 40 patents and won over 20 awards for their innovative technological solutions. The company has a wide array of clients, ranging from small metal fabricators to Fortune 500 corporations. And the demand for their services continues to rise as the need for clean air control solutions remains critical for companies to remain in regulatory compliance. CECE is focused on meeting their customerâs needs and is committed to providing the best air quality possible.
Invest in Ceco Environmental Corp (CECE)
Historical Stock Data for Ceco Environmental Corp (CECE)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2022-10-31 | $11.69 | $12.54 | $11.65 | $11.82 | $11.82 | 556,102 |
2022-10-28 | $11.72 | $11.84 | $11.53 | $11.82 | $11.82 | 165,692 |
2022-10-27 | $11.86 | $11.96 | $11.50 | $11.60 | $11.60 | 154,803 |
2022-10-26 | $11.74 | $12.00 | $11.47 | $11.66 | $11.66 | 224,249 |
2022-10-25 | $11.46 | $11.78 | $11.14 | $11.74 | $11.74 | 343,778 |
2022-10-24 | $10.89 | $12.00 | $10.79 | $11.51 | $11.51 | 902,549 |
2022-10-21 | $10.10 | $10.61 | $10.10 | $10.50 | $10.50 | 433,590 |
2022-10-20 | $10.32 | $10.32 | $10.07 | $10.14 | $10.14 | 169,315 |
2022-10-19 | $10.47 | $10.50 | $10.21 | $10.27 | $10.27 | 179,439 |
2022-10-18 | $10.34 | $10.73 | $10.34 | $10.46 | $10.46 | 260,859 |
2022-10-17 | $9.73 | $10.18 | $9.65 | $10.10 | $10.10 | 414,575 |
2022-10-14 | $9.74 | $10.30 | $9.72 | $9.72 | $9.72 | 312,265 |
2022-10-13 | $9.29 | $9.77 | $9.22 | $9.71 | $9.71 | 100,699 |
2022-10-12 | $9.63 | $9.67 | $9.45 | $9.48 | $9.48 | 119,358 |
2022-10-11 | $9.72 | $9.81 | $9.55 | $9.61 | $9.61 | 140,328 |
2022-10-10 | $9.74 | $9.91 | $9.67 | $9.75 | $9.75 | 259,552 |
2022-10-07 | $9.58 | $9.64 | $8.86 | $9.40 | $9.40 | 192,759 |
2022-10-06 | $9.93 | $9.98 | $9.60 | $9.62 | $9.62 | 161,189 |
2022-10-05 | $9.70 | $9.93 | $9.62 | $9.93 | $9.93 | 218,038 |
2022-10-04 | $9.51 | $9.94 | $9.51 | $9.75 | $9.75 | 303,319 |
2022-10-03 | $9.03 | $9.56 | $9.02 | $9.50 | $9.50 | 209,881 |
2022-09-30 | $8.91 | $9.01 | $8.64 | $8.85 | $8.85 | 516,088 |
2022-09-29 | $9.33 | $9.57 | $8.78 | $8.92 | $8.92 | 399,654 |
2022-09-28 | $9.18 | $9.48 | $9.01 | $9.34 | $9.34 | 164,766 |
2022-09-27 | $9.26 | $9.40 | $9.10 | $9.16 | $9.16 | 178,609 |
2022-09-26 | $9.11 | $9.41 | $8.98 | $9.20 | $9.20 | 220,925 |
2022-09-23 | $9.24 | $9.31 | $8.93 | $9.09 | $9.09 | 250,148 |
2022-09-22 | $9.15 | $9.46 | $9.13 | $9.34 | $9.34 | 218,161 |
2022-09-21 | $9.65 | $9.74 | $9.40 | $9.41 | $9.41 | 213,809 |
2022-09-20 | $9.46 | $9.57 | $9.33 | $9.54 | $9.54 | 189,923 |
2022-09-19 | $9.07 | $9.63 | $9.07 | $9.54 | $9.54 | 215,993 |
2022-09-16 | $9.41 | $9.48 | $8.98 | $9.21 | $9.21 | 378,587 |
2022-09-15 | $9.53 | $9.79 | $9.42 | $9.59 | $9.59 | 159,504 |
2022-09-14 | $9.47 | $9.60 | $9.37 | $9.52 | $9.52 | 169,425 |
2022-09-13 | $9.39 | $9.72 | $9.35 | $9.56 | $9.56 | 214,792 |
2022-09-12 | $9.63 | $9.78 | $9.48 | $9.59 | $9.59 | 312,440 |
2022-09-09 | $9.57 | $9.94 | $9.56 | $9.80 | $9.80 | 282,421 |
2022-09-08 | $9.73 | $10.10 | $9.07 | $9.56 | $9.56 | 847,440 |
2022-09-07 | $9.56 | $9.88 | $9.49 | $9.81 | $9.81 | 203,441 |
2022-09-06 | $9.02 | $9.74 | $8.93 | $9.68 | $9.68 | 449,715 |
2022-09-02 | $9.85 | $9.91 | $8.88 | $8.90 | $8.90 | 606,418 |
2022-09-01 | $9.86 | $10.08 | $9.78 | $9.90 | $9.90 | 260,410 |
2022-08-31 | $10.09 | $10.10 | $9.96 | $9.96 | $9.96 | 180,042 |
2022-08-30 | $10.43 | $10.46 | $10.02 | $10.08 | $10.08 | 260,154 |
2022-08-29 | $10.24 | $10.35 | $9.80 | $10.32 | $10.32 | 354,478 |
2022-08-26 | $10.59 | $10.63 | $10.30 | $10.37 | $10.37 | 212,462 |
2022-08-25 | $10.75 | $10.80 | $10.40 | $10.45 | $10.45 | 329,061 |
2022-08-24 | $10.37 | $10.72 | $10.20 | $10.62 | $10.62 | 427,388 |
2022-08-23 | $10.49 | $10.49 | $10.04 | $10.28 | $10.28 | 713,864 |
2022-08-22 | $9.38 | $10.30 | $9.28 | $10.07 | $10.07 | 1,689,542 |
2022-08-19 | $9.77 | $9.83 | $9.46 | $9.58 | $9.58 | 334,766 |
2022-08-18 | $9.92 | $10.02 | $9.88 | $10.02 | $10.02 | 159,018 |
2022-08-17 | $9.89 | $9.99 | $9.77 | $9.88 | $9.88 | 184,476 |
2022-08-16 | $10.13 | $10.15 | $9.78 | $9.92 | $9.92 | 250,966 |
2022-08-15 | $9.55 | $10.15 | $9.50 | $10.13 | $10.13 | 728,801 |
2022-08-12 | $9.59 | $9.81 | $9.47 | $9.67 | $9.67 | 390,121 |
2022-08-11 | $9.50 | $9.58 | $9.32 | $9.54 | $9.54 | 343,616 |
2022-08-10 | $9.06 | $9.35 | $8.88 | $9.34 | $9.34 | 321,062 |
2022-08-09 | $9.12 | $9.12 | $8.81 | $8.97 | $8.97 | 331,093 |
2022-08-08 | $8.48 | $9.10 | $8.48 | $9.02 | $9.02 | 617,201 |
2022-08-05 | $7.84 | $8.05 | $7.73 | $8.05 | $8.05 | 130,967 |
2022-08-04 | $7.94 | $7.97 | $7.84 | $7.90 | $7.90 | 64,391 |
2022-08-03 | $7.75 | $7.99 | $7.75 | $7.89 | $7.89 | 79,800 |
2022-08-02 | $7.89 | $8.02 | $7.80 | $7.80 | $7.80 | 198,432 |
2022-08-01 | $7.83 | $7.91 | $7.71 | $7.90 | $7.90 | 352,301 |
2022-07-29 | $7.74 | $7.80 | $7.70 | $7.75 | $7.75 | 94,824 |
2022-07-28 | $7.72 | $7.73 | $7.52 | $7.65 | $7.65 | 104,834 |
2022-07-27 | $7.48 | $7.70 | $7.22 | $7.66 | $7.66 | 111,680 |
2022-07-26 | $7.50 | $7.54 | $7.30 | $7.40 | $7.40 | 141,642 |
2022-07-25 | $7.40 | $7.65 | $7.25 | $7.56 | $7.56 | 278,553 |
2022-07-22 | $7.35 | $7.35 | $7.21 | $7.29 | $7.29 | 202,923 |
2022-07-21 | $7.14 | $7.32 | $6.97 | $7.26 | $7.26 | 328,714 |
2022-07-20 | $6.49 | $7.13 | $6.42 | $7.08 | $7.08 | 759,863 |
2022-07-19 | $6.44 | $6.51 | $6.36 | $6.47 | $6.47 | 120,171 |
2022-07-18 | $6.20 | $6.38 | $6.19 | $6.34 | $6.34 | 117,886 |
2022-07-15 | $6.13 | $6.29 | $6.01 | $6.20 | $6.20 | 94,761 |
2022-07-14 | $5.93 | $6.09 | $5.84 | $6.09 | $6.09 | 75,681 |
2022-07-13 | $5.96 | $6.07 | $5.96 | $6.04 | $6.04 | 37,847 |
2022-07-12 | $5.95 | $6.08 | $5.94 | $6.05 | $6.05 | 73,049 |
2022-07-11 | $6.08 | $6.12 | $5.89 | $6.00 | $6.00 | 109,791 |
2022-07-08 | $6.26 | $6.26 | $6.10 | $6.18 | $6.18 | 97,223 |
2022-07-07 | $5.93 | $6.25 | $5.93 | $6.25 | $6.25 | 99,082 |
2022-07-06 | $5.84 | $6.03 | $5.70 | $5.97 | $5.97 | 159,172 |
2022-07-05 | $6.03 | $6.03 | $5.83 | $5.85 | $5.85 | 133,135 |
2022-07-01 | $6.01 | $6.08 | $5.90 | $6.04 | $6.04 | 139,204 |
2022-06-30 | $5.91 | $6.05 | $5.76 | $5.98 | $5.98 | 108,773 |
2022-06-29 | $6.11 | $6.11 | $6.00 | $6.03 | $6.03 | 110,789 |
2022-06-28 | $6.24 | $6.30 | $6.09 | $6.10 | $6.10 | 136,972 |
2022-06-27 | $6.07 | $6.21 | $5.93 | $6.13 | $6.13 | 151,171 |
2022-06-24 | $6.04 | $6.16 | $5.80 | $6.00 | $6.00 | 3,677,445 |
2022-06-23 | $5.92 | $6.06 | $5.74 | $5.95 | $5.95 | 179,224 |
2022-06-22 | $5.68 | $5.99 | $5.68 | $5.83 | $5.83 | 206,150 |
2022-06-21 | $5.74 | $5.90 | $5.72 | $5.80 | $5.80 | 194,709 |
2022-06-17 | $5.65 | $5.83 | $5.63 | $5.72 | $5.72 | 197,797 |
2022-06-16 | $6.07 | $6.07 | $5.58 | $5.65 | $5.65 | 186,242 |
2022-06-15 | $6.12 | $6.23 | $6.08 | $6.18 | $6.18 | 143,109 |
2022-06-14 | $6.38 | $6.41 | $5.92 | $6.12 | $6.12 | 159,587 |
2022-06-13 | $6.29 | $6.45 | $6.22 | $6.39 | $6.39 | 187,904 |
2022-06-10 | $6.72 | $6.78 | $6.43 | $6.47 | $6.47 | 122,896 |
2022-06-09 | $6.62 | $6.84 | $6.58 | $6.77 | $6.77 | 230,311 |
2022-06-08 | $6.60 | $6.77 | $6.38 | $6.70 | $6.70 | 137,758 |
2022-06-07 | $6.20 | $6.71 | $6.16 | $6.68 | $6.68 | 283,978 |
2022-06-06 | $6.37 | $6.51 | $6.26 | $6.29 | $6.29 | 195,670 |
2022-06-03 | $6.44 | $6.45 | $6.29 | $6.38 | $6.38 | 122,700 |
2022-06-02 | $6.35 | $6.50 | $6.30 | $6.45 | $6.45 | 102,432 |
2022-06-01 | $6.28 | $6.39 | $6.15 | $6.30 | $6.30 | 152,422 |
2022-05-31 | $6.35 | $6.40 | $6.24 | $6.26 | $6.26 | 70,474 |
2022-05-27 | $6.34 | $6.41 | $6.29 | $6.40 | $6.40 | 149,793 |
2022-05-26 | $6.19 | $6.33 | $6.07 | $6.29 | $6.29 | 106,684 |
2022-05-25 | $6.01 | $6.18 | $5.95 | $6.14 | $6.14 | 152,387 |
2022-05-24 | $6.03 | $6.09 | $5.90 | $6.05 | $6.05 | 158,122 |
2022-05-23 | $6.06 | $6.10 | $5.86 | $6.07 | $6.07 | 211,179 |
2022-05-20 | $6.26 | $6.26 | $5.86 | $6.05 | $6.05 | 156,613 |
2022-05-19 | $5.95 | $6.25 | $5.85 | $6.17 | $6.17 | 294,385 |
2022-05-18 | $5.74 | $6.00 | $5.66 | $5.89 | $5.89 | 177,703 |
2022-05-17 | $5.79 | $5.99 | $5.71 | $5.86 | $5.86 | 199,213 |
2022-05-16 | $5.43 | $5.70 | $5.40 | $5.66 | $5.66 | 243,497 |
2022-05-13 | $5.41 | $5.63 | $5.39 | $5.47 | $5.47 | 191,818 |
2022-05-12 | $5.24 | $5.47 | $5.18 | $5.40 | $5.40 | 248,883 |
2022-05-11 | $5.29 | $5.47 | $5.29 | $5.35 | $5.35 | 288,462 |
2022-05-10 | $4.92 | $5.49 | $4.57 | $5.36 | $5.36 | 763,898 |
2022-05-09 | $4.25 | $4.30 | $4.09 | $4.25 | $4.25 | 181,069 |
2022-05-06 | $4.46 | $4.46 | $4.25 | $4.28 | $4.28 | 91,264 |
2022-05-05 | $4.66 | $4.68 | $4.35 | $4.43 | $4.43 | 77,797 |
2022-05-04 | $4.70 | $4.78 | $4.49 | $4.75 | $4.75 | 97,865 |
2022-05-03 | $4.78 | $5.00 | $4.61 | $4.73 | $4.73 | 86,259 |
2022-05-02 | $4.75 | $4.86 | $4.66 | $4.75 | $4.75 | 122,578 |
2022-04-29 | $4.58 | $4.90 | $4.58 | $4.75 | $4.75 | 170,309 |
2022-04-28 | $4.40 | $4.61 | $4.36 | $4.58 | $4.58 | 119,771 |
2022-04-27 | $4.76 | $4.81 | $4.33 | $4.39 | $4.39 | 151,831 |
2022-04-26 | $4.66 | $4.83 | $4.63 | $4.76 | $4.76 | 174,570 |
2022-04-25 | $4.63 | $4.75 | $4.49 | $4.74 | $4.74 | 136,404 |
2022-04-22 | $4.74 | $4.82 | $4.66 | $4.66 | $4.66 | 128,957 |
2022-04-21 | $4.99 | $5.01 | $4.76 | $4.76 | $4.76 | 120,251 |
2022-04-20 | $5.07 | $5.15 | $4.90 | $4.95 | $4.95 | 117,791 |
2022-04-19 | $4.97 | $5.06 | $4.93 | $5.01 | $5.01 | 181,703 |
2022-04-18 | $5.08 | $5.10 | $4.93 | $4.97 | $4.97 | 169,399 |
2022-04-14 | $4.91 | $5.17 | $4.82 | $5.08 | $5.08 | 216,337 |
2022-04-13 | $4.66 | $4.91 | $4.65 | $4.89 | $4.89 | 124,022 |
2022-04-12 | $4.75 | $4.75 | $4.45 | $4.64 | $4.64 | 131,207 |
2022-04-11 | $4.93 | $4.93 | $4.64 | $4.68 | $4.68 | 60,526 |
2022-04-08 | $4.91 | $5.07 | $4.86 | $4.96 | $4.96 | 79,470 |
2022-04-07 | $5.06 | $5.06 | $4.81 | $4.93 | $4.93 | 108,261 |
2022-04-06 | $5.20 | $5.23 | $5.02 | $5.08 | $5.08 | 69,983 |
2022-04-05 | $5.54 | $5.60 | $5.24 | $5.24 | $5.24 | 69,941 |
2022-04-04 | $5.48 | $5.55 | $5.44 | $5.52 | $5.52 | 84,038 |
2022-04-01 | $5.49 | $5.75 | $5.32 | $5.46 | $5.46 | 136,116 |
2022-03-31 | $5.48 | $5.55 | $5.47 | $5.49 | $5.49 | 87,661 |
2022-03-30 | $5.64 | $5.64 | $5.49 | $5.52 | $5.52 | 78,960 |
2022-03-29 | $5.70 | $5.87 | $5.65 | $5.67 | $5.67 | 76,572 |
2022-03-28 | $5.75 | $5.75 | $5.55 | $5.63 | $5.63 | 68,758 |
2022-03-25 | $5.60 | $5.81 | $5.49 | $5.74 | $5.74 | 109,149 |
2022-03-24 | $5.54 | $5.67 | $5.45 | $5.55 | $5.55 | 127,983 |
2022-03-23 | $5.69 | $5.73 | $5.48 | $5.49 | $5.49 | 105,590 |
2022-03-22 | $5.84 | $5.88 | $5.67 | $5.71 | $5.71 | 67,753 |
2022-03-21 | $6.05 | $6.10 | $5.76 | $5.81 | $5.81 | 75,941 |
2022-03-18 | $5.64 | $6.15 | $5.61 | $6.06 | $6.06 | 260,666 |
2022-03-17 | $5.52 | $5.67 | $5.45 | $5.64 | $5.64 | 57,029 |
2022-03-16 | $5.41 | $5.48 | $5.31 | $5.43 | $5.43 | 68,446 |
2022-03-15 | $5.37 | $5.55 | $5.25 | $5.34 | $5.34 | 80,167 |
2022-03-14 | $5.67 | $5.91 | $5.21 | $5.30 | $5.30 | 143,224 |
2022-03-11 | $5.55 | $5.76 | $5.38 | $5.40 | $5.40 | 67,761 |
2022-03-10 | $5.47 | $5.60 | $5.41 | $5.55 | $5.55 | 46,495 |
2022-03-09 | $5.44 | $5.62 | $5.44 | $5.60 | $5.60 | 37,103 |
2022-03-08 | $5.24 | $5.44 | $5.19 | $5.34 | $5.34 | 110,997 |
2022-03-07 | $5.15 | $5.28 | $5.11 | $5.18 | $5.18 | 120,434 |
2022-03-04 | $5.17 | $5.18 | $5.00 | $5.12 | $5.12 | 87,286 |
2022-03-03 | $5.48 | $5.48 | $5.16 | $5.23 | $5.23 | 70,578 |
2022-03-02 | $5.49 | $5.53 | $5.37 | $5.45 | $5.45 | 55,046 |
2022-03-01 | $5.34 | $5.45 | $5.31 | $5.35 | $5.35 | 60,044 |
2022-02-28 | $5.47 | $5.59 | $5.38 | $5.38 | $5.38 | 62,837 |
2022-02-25 | $5.37 | $5.58 | $5.34 | $5.54 | $5.54 | 43,717 |
2022-02-24 | $5.24 | $5.34 | $5.18 | $5.33 | $5.33 | 58,422 |
2022-02-23 | $5.56 | $5.56 | $5.34 | $5.35 | $5.35 | 31,182 |
2022-02-22 | $5.61 | $5.64 | $5.47 | $5.52 | $5.52 | 50,914 |
2022-02-18 | $5.73 | $5.81 | $5.63 | $5.65 | $5.65 | 34,095 |
2022-02-17 | $5.96 | $5.96 | $5.76 | $5.78 | $5.78 | 24,757 |
2022-02-16 | $5.85 | $6.00 | $5.85 | $5.97 | $5.97 | 24,478 |
2022-02-15 | $5.66 | $5.92 | $5.66 | $5.89 | $5.89 | 37,688 |
2022-02-14 | $5.60 | $5.69 | $5.51 | $5.64 | $5.64 | 72,612 |
2022-02-11 | $5.72 | $5.87 | $5.64 | $5.65 | $5.65 | 66,357 |
2022-02-10 | $5.84 | $5.88 | $5.72 | $5.74 | $5.74 | 68,753 |
2022-02-09 | $5.85 | $5.99 | $5.79 | $5.94 | $5.94 | 59,303 |
2022-02-08 | $5.83 | $5.90 | $5.74 | $5.78 | $5.78 | 30,532 |
2022-02-07 | $5.83 | $5.96 | $5.71 | $5.83 | $5.83 | 64,120 |
2022-02-04 | $5.91 | $6.07 | $5.80 | $5.87 | $5.87 | 82,453 |
2022-02-03 | $6.07 | $6.13 | $5.90 | $5.93 | $5.93 | 58,597 |
2022-02-02 | $6.25 | $6.25 | $6.07 | $6.09 | $6.09 | 83,743 |
2022-02-01 | $6.30 | $6.32 | $6.11 | $6.26 | $6.26 | 60,789 |
2022-01-31 | $6.25 | $6.33 | $6.20 | $6.31 | $6.31 | 47,462 |
2022-01-28 | $6.25 | $6.31 | $6.13 | $6.29 | $6.29 | 52,137 |
2022-01-27 | $6.29 | $6.45 | $6.22 | $6.25 | $6.25 | 59,185 |
2022-01-26 | $6.37 | $6.63 | $6.22 | $6.30 | $6.30 | 65,004 |
2022-01-25 | $6.31 | $6.36 | $6.21 | $6.29 | $6.29 | 45,182 |
2022-01-24 | $6.44 | $6.47 | $6.13 | $6.40 | $6.40 | 69,954 |
2022-01-21 | $6.40 | $6.55 | $6.36 | $6.49 | $6.49 | 151,963 |
2022-01-20 | $6.54 | $6.61 | $6.37 | $6.40 | $6.40 | 67,677 |
2022-01-19 | $6.52 | $6.53 | $6.45 | $6.50 | $6.50 | 84,049 |
2022-01-18 | $6.25 | $6.52 | $6.25 | $6.50 | $6.50 | 129,499 |
2022-01-14 | $6.26 | $6.32 | $6.23 | $6.27 | $6.27 | 31,633 |
2022-01-13 | $6.15 | $6.44 | $6.06 | $6.33 | $6.33 | 121,478 |
2022-01-12 | $6.38 | $6.38 | $6.15 | $6.15 | $6.15 | 79,417 |
2022-01-11 | $6.07 | $6.41 | $5.90 | $6.35 | $6.35 | 74,477 |
2022-01-10 | $6.15 | $6.17 | $6.00 | $6.11 | $6.11 | 51,537 |
2022-01-07 | $6.29 | $6.33 | $6.21 | $6.21 | $6.21 | 29,043 |
2022-01-06 | $6.34 | $6.41 | $6.30 | $6.33 | $6.33 | 40,030 |
2022-01-05 | $6.27 | $6.46 | $6.27 | $6.35 | $6.35 | 50,328 |
2022-01-04 | $6.30 | $6.39 | $6.25 | $6.26 | $6.26 | 65,579 |
2022-01-03 | $6.22 | $6.39 | $6.22 | $6.29 | $6.29 | 56,356 |
2021-12-31 | $6.20 | $6.30 | $6.18 | $6.23 | $6.23 | 42,461 |
2021-12-30 | $6.15 | $6.32 | $6.15 | $6.23 | $6.23 | 46,627 |
2021-12-29 | $6.21 | $6.30 | $6.14 | $6.19 | $6.19 | 36,958 |
2021-12-28 | $6.24 | $6.35 | $6.17 | $6.22 | $6.22 | 41,269 |
2021-12-27 | $6.34 | $6.44 | $6.21 | $6.27 | $6.27 | 49,214 |
2021-12-23 | $6.23 | $6.35 | $6.09 | $6.29 | $6.29 | 48,872 |
2021-12-22 | $6.05 | $6.15 | $5.97 | $6.15 | $6.15 | 57,280 |
2021-12-21 | $6.00 | $6.11 | $5.93 | $6.03 | $6.03 | 65,610 |
2021-12-20 | $5.99 | $6.00 | $5.77 | $5.89 | $5.89 | 69,768 |
2021-12-17 | $6.01 | $6.12 | $5.94 | $6.01 | $6.01 | 93,506 |
2021-12-16 | $6.15 | $6.30 | $6.02 | $6.06 | $6.06 | 58,550 |
2021-12-15 | $6.01 | $6.24 | $5.95 | $6.11 | $6.11 | 74,338 |
2021-12-14 | $5.90 | $6.09 | $5.86 | $6.00 | $6.00 | 124,758 |
2021-12-13 | $6.02 | $6.11 | $5.88 | $5.90 | $5.90 | 75,746 |
2021-12-10 | $6.10 | $6.16 | $5.97 | $6.07 | $6.07 | 83,919 |
2021-12-09 | $6.24 | $6.24 | $6.06 | $6.09 | $6.09 | 37,455 |
2021-12-08 | $6.31 | $6.42 | $6.21 | $6.27 | $6.27 | 36,071 |
2021-12-07 | $6.15 | $6.50 | $6.15 | $6.34 | $6.34 | 81,379 |
2021-12-06 | $6.09 | $6.25 | $6.04 | $6.08 | $6.08 | 81,841 |
2021-12-03 | $5.97 | $6.06 | $5.79 | $6.00 | $6.00 | 82,299 |
2021-12-02 | $5.91 | $6.09 | $5.91 | $5.98 | $5.98 | 58,420 |
2021-12-01 | $6.04 | $6.30 | $5.91 | $5.91 | $5.91 | 64,903 |
2021-11-30 | $6.06 | $6.14 | $5.91 | $5.93 | $5.93 | 105,664 |
2021-11-29 | $6.22 | $6.27 | $6.02 | $6.14 | $6.14 | 83,813 |
2021-11-26 | $6.34 | $6.34 | $6.10 | $6.17 | $6.17 | 63,991 |
2021-11-24 | $6.48 | $6.65 | $6.32 | $6.47 | $6.47 | 63,776 |
2021-11-23 | $6.72 | $6.72 | $6.55 | $6.57 | $6.57 | 37,384 |
2021-11-22 | $6.61 | $6.81 | $6.53 | $6.61 | $6.61 | 61,204 |
2021-11-19 | $6.44 | $6.63 | $6.40 | $6.57 | $6.57 | 65,236 |
2021-11-18 | $6.65 | $6.75 | $6.44 | $6.47 | $6.47 | 68,418 |
2021-11-17 | $6.72 | $6.80 | $6.52 | $6.66 | $6.66 | 97,665 |
2021-11-16 | $6.79 | $6.88 | $6.75 | $6.81 | $6.81 | 77,537 |
2021-11-15 | $6.72 | $6.84 | $6.70 | $6.80 | $6.80 | 59,785 |
2021-11-12 | $7.09 | $7.09 | $6.61 | $6.70 | $6.70 | 115,333 |
2021-11-11 | $7.00 | $7.15 | $6.86 | $7.09 | $7.09 | 111,398 |
2021-11-10 | $6.85 | $7.08 | $6.85 | $7.00 | $7.00 | 127,226 |
2021-11-09 | $6.95 | $7.00 | $6.81 | $6.90 | $6.90 | 82,979 |
2021-11-08 | $7.13 | $7.27 | $6.90 | $6.96 | $6.96 | 93,657 |
2021-11-05 | $7.26 | $7.62 | $7.15 | $7.51 | $7.51 | 64,840 |
2021-11-04 | $7.50 | $7.54 | $7.09 | $7.14 | $7.14 | 37,149 |
2021-11-03 | $7.22 | $7.66 | $7.15 | $7.39 | $7.39 | 41,375 |
2021-11-02 | $7.15 | $7.42 | $7.05 | $7.33 | $7.33 | 58,049 |
2021-11-01 | $6.85 | $7.20 | $6.85 | $7.16 | $7.16 | 42,665 |
2021-10-29 | $6.80 | $6.95 | $6.73 | $6.88 | $6.88 | 58,545 |
2021-10-28 | $6.80 | $6.92 | $6.75 | $6.81 | $6.81 | 37,048 |
2021-10-27 | $7.00 | $7.14 | $6.78 | $6.80 | $6.80 | 33,406 |
2021-10-26 | $6.89 | $7.20 | $6.89 | $7.03 | $7.03 | 121,494 |
2021-10-25 | $6.83 | $6.97 | $6.81 | $6.97 | $6.97 | 57,947 |
2021-10-22 | $7.01 | $7.09 | $6.85 | $6.85 | $6.85 | 23,920 |
2021-10-21 | $7.04 | $7.15 | $6.98 | $6.99 | $6.99 | 24,581 |
2021-10-20 | $6.94 | $7.10 | $6.94 | $7.05 | $7.05 | 38,887 |
2021-10-19 | $7.00 | $7.03 | $6.93 | $6.97 | $6.97 | 35,935 |
2021-10-18 | $7.05 | $7.13 | $6.96 | $6.96 | $6.96 | 32,671 |
2021-10-15 | $7.16 | $7.25 | $7.07 | $7.07 | $7.07 | 83,496 |
2021-10-14 | $7.12 | $7.12 | $7.01 | $7.04 | $7.04 | 40,219 |
2021-10-13 | $6.99 | $7.07 | $6.92 | $6.98 | $6.98 | 49,933 |
2021-10-12 | $7.03 | $7.11 | $6.95 | $7.06 | $7.06 | 48,524 |
2021-10-11 | $7.10 | $7.16 | $7.01 | $7.01 | $7.01 | 40,228 |
2021-10-08 | $7.26 | $7.26 | $7.12 | $7.13 | $7.13 | 31,233 |
2021-10-07 | $7.16 | $7.39 | $7.13 | $7.28 | $7.28 | 57,549 |
2021-10-06 | $7.11 | $7.20 | $7.02 | $7.12 | $7.12 | 47,554 |
2021-10-05 | $7.29 | $7.32 | $7.19 | $7.19 | $7.19 | 48,391 |
2021-10-04 | $7.26 | $7.48 | $7.21 | $7.35 | $7.35 | 135,893 |
2021-10-01 | $7.00 | $7.38 | $6.91 | $7.26 | $7.26 | 60,745 |
2021-09-30 | $7.21 | $7.34 | $7.03 | $7.04 | $7.04 | 50,843 |
2021-09-29 | $7.18 | $7.25 | $7.05 | $7.16 | $7.16 | 69,708 |
2021-09-28 | $7.34 | $7.39 | $7.08 | $7.17 | $7.17 | 104,621 |
2021-09-27 | $6.94 | $7.43 | $6.86 | $7.39 | $7.39 | 110,739 |
2021-09-24 | $6.93 | $7.08 | $6.80 | $6.95 | $6.95 | 53,758 |
2021-09-23 | $6.86 | $7.00 | $6.77 | $6.97 | $6.97 | 70,553 |
2021-09-22 | $6.79 | $6.92 | $6.73 | $6.83 | $6.83 | 58,980 |
2021-09-21 | $6.75 | $6.80 | $6.59 | $6.75 | $6.75 | 54,428 |
2021-09-20 | $6.63 | $6.74 | $6.53 | $6.69 | $6.69 | 80,784 |
2021-09-17 | $6.92 | $6.92 | $6.63 | $6.73 | $6.73 | 216,623 |
2021-09-16 | $7.01 | $7.02 | $6.88 | $6.92 | $6.92 | 50,586 |
2021-09-15 | $6.79 | $7.08 | $6.78 | $6.99 | $6.99 | 84,716 |
2021-09-14 | $6.93 | $7.16 | $6.76 | $6.82 | $6.82 | 61,567 |
2021-09-13 | $6.96 | $7.12 | $6.88 | $6.93 | $6.93 | 43,652 |
2021-09-10 | $7.19 | $7.20 | $6.87 | $6.88 | $6.88 | 88,634 |
2021-09-09 | $7.35 | $7.35 | $7.18 | $7.18 | $7.18 | 62,077 |
2021-09-08 | $7.45 | $7.52 | $7.30 | $7.34 | $7.34 | 43,472 |
2021-09-07 | $7.52 | $7.60 | $7.13 | $7.50 | $7.50 | 77,661 |
2021-09-03 | $7.57 | $7.60 | $7.44 | $7.56 | $7.56 | 82,995 |
2021-09-02 | $7.59 | $7.72 | $7.51 | $7.60 | $7.60 | 75,930 |
2021-09-01 | $7.58 | $7.62 | $7.48 | $7.54 | $7.54 | 50,769 |
2021-08-31 | $7.56 | $7.65 | $7.48 | $7.55 | $7.55 | 50,650 |
2021-08-30 | $7.65 | $7.65 | $7.52 | $7.57 | $7.57 | 60,266 |
2021-08-27 | $7.54 | $7.72 | $7.46 | $7.59 | $7.59 | 96,768 |
2021-08-26 | $7.47 | $7.57 | $7.43 | $7.47 | $7.47 | 49,035 |
2021-08-25 | $7.45 | $7.64 | $7.21 | $7.47 | $7.47 | 72,304 |
2021-08-24 | $7.24 | $7.59 | $7.17 | $7.43 | $7.43 | 103,721 |
2021-08-23 | $7.34 | $7.34 | $7.19 | $7.24 | $7.24 | 68,792 |
2021-08-20 | $7.11 | $7.34 | $7.11 | $7.27 | $7.27 | 98,973 |
2021-08-19 | $6.92 | $7.21 | $6.88 | $7.14 | $7.14 | 93,898 |
2021-08-18 | $6.86 | $7.17 | $6.86 | $7.00 | $7.00 | 105,794 |
2021-08-17 | $6.67 | $7.00 | $6.62 | $6.90 | $6.90 | 56,517 |
2021-08-16 | $6.70 | $6.84 | $6.58 | $6.74 | $6.74 | 58,210 |
2021-08-13 | $6.78 | $6.86 | $6.70 | $6.75 | $6.75 | 49,030 |
2021-08-12 | $6.97 | $7.01 | $6.75 | $6.78 | $6.78 | 57,979 |
2021-08-11 | $6.95 | $7.00 | $6.80 | $6.95 | $6.95 | 41,188 |
2021-08-10 | $6.84 | $6.99 | $6.79 | $6.93 | $6.93 | 54,723 |
2021-08-09 | $6.95 | $7.00 | $6.79 | $6.88 | $6.88 | 48,857 |
2021-08-06 | $6.87 | $7.03 | $6.87 | $6.95 | $6.95 | 66,545 |
2021-08-05 | $6.70 | $6.92 | $6.69 | $6.76 | $6.76 | 85,277 |
2021-08-04 | $7.29 | $7.29 | $6.75 | $6.75 | $6.75 | 104,759 |
2021-08-03 | $7.15 | $7.35 | $6.72 | $7.26 | $7.26 | 111,490 |
2021-08-02 | $7.06 | $7.13 | $6.86 | $6.94 | $6.94 | 41,528 |
2021-07-30 | $7.05 | $7.17 | $7.02 | $7.04 | $7.04 | 38,806 |
2021-07-29 | $7.17 | $7.21 | $7.04 | $7.06 | $7.06 | 39,015 |
2021-07-28 | $7.06 | $7.19 | $6.93 | $7.11 | $7.11 | 43,443 |
2021-07-27 | $6.96 | $7.07 | $6.90 | $7.02 | $7.02 | 26,115 |
2021-07-26 | $7.02 | $7.15 | $6.98 | $7.04 | $7.04 | 20,492 |
2021-07-23 | $6.95 | $7.04 | $6.84 | $7.03 | $7.03 | 45,221 |
2021-07-22 | $7.26 | $7.26 | $6.94 | $6.97 | $6.97 | 23,055 |
2021-07-21 | $7.03 | $7.30 | $7.03 | $7.28 | $7.28 | 77,485 |
2021-07-20 | $6.74 | $7.18 | $6.71 | $6.97 | $6.97 | 107,550 |
2021-07-19 | $6.86 | $6.92 | $6.68 | $6.75 | $6.75 | 64,775 |
2021-07-16 | $7.20 | $7.24 | $6.92 | $6.95 | $6.95 | 89,531 |
2021-07-15 | $7.08 | $7.17 | $6.99 | $7.10 | $7.10 | 84,516 |
2021-07-14 | $7.30 | $7.35 | $7.09 | $7.10 | $7.10 | 55,434 |
2021-07-13 | $7.37 | $7.45 | $7.23 | $7.26 | $7.26 | 66,928 |
2021-07-12 | $7.27 | $7.51 | $7.23 | $7.46 | $7.46 | 57,577 |
2021-07-09 | $7.10 | $7.37 | $7.10 | $7.34 | $7.34 | 64,640 |
2021-07-08 | $7.02 | $7.14 | $6.95 | $7.07 | $7.07 | 65,241 |
2021-07-07 | $7.07 | $7.14 | $7.01 | $7.11 | $7.11 | 48,426 |
2021-07-06 | $7.34 | $7.34 | $7.06 | $7.12 | $7.12 | 50,411 |
2021-07-02 | $7.26 | $7.41 | $7.12 | $7.36 | $7.36 | 71,224 |
2021-07-01 | $7.24 | $7.34 | $7.16 | $7.25 | $7.25 | 142,788 |
2021-06-30 | $7.17 | $7.24 | $7.10 | $7.16 | $7.16 | 69,639 |
2021-06-29 | $7.26 | $7.31 | $7.16 | $7.18 | $7.18 | 74,964 |
2021-06-28 | $7.29 | $7.45 | $7.04 | $7.20 | $7.20 | 158,265 |
2021-06-25 | $7.61 | $7.63 | $7.31 | $7.34 | $7.34 | 294,125 |
2021-06-24 | $7.51 | $7.68 | $7.44 | $7.65 | $7.65 | 67,866 |
2021-06-23 | $7.46 | $7.65 | $7.46 | $7.49 | $7.49 | 96,171 |
2021-06-22 | $7.43 | $7.55 | $7.28 | $7.44 | $7.44 | 89,905 |
2021-06-21 | $7.52 | $7.55 | $7.25 | $7.48 | $7.48 | 221,934 |
2021-06-18 | $7.60 | $7.65 | $7.42 | $7.47 | $7.47 | 222,628 |
2021-06-17 | $7.78 | $7.96 | $7.56 | $7.72 | $7.72 | 70,300 |
2021-06-16 | $8.22 | $8.27 | $7.82 | $7.86 | $7.86 | 98,102 |
2021-06-15 | $8.18 | $8.31 | $8.02 | $8.29 | $8.29 | 108,272 |
2021-06-14 | $8.35 | $8.37 | $8.09 | $8.15 | $8.15 | 37,519 |
2021-06-11 | $8.29 | $8.30 | $8.14 | $8.29 | $8.29 | 74,126 |
2021-06-10 | $8.29 | $8.30 | $8.20 | $8.27 | $8.27 | 75,596 |
2021-06-09 | $8.10 | $8.36 | $8.10 | $8.26 | $8.26 | 124,282 |
2021-06-08 | $8.15 | $8.22 | $8.06 | $8.11 | $8.11 | 71,052 |
2021-06-07 | $7.95 | $8.21 | $7.95 | $8.16 | $8.16 | 134,284 |
2021-06-04 | $7.94 | $8.05 | $7.86 | $7.95 | $7.95 | 82,005 |
2021-06-03 | $7.74 | $7.91 | $7.53 | $7.88 | $7.88 | 126,543 |
2021-06-02 | $7.66 | $7.77 | $7.54 | $7.72 | $7.72 | 99,016 |
2021-06-01 | $7.62 | $7.79 | $7.59 | $7.66 | $7.66 | 73,717 |
2021-05-28 | $7.51 | $7.70 | $7.51 | $7.63 | $7.63 | 110,591 |
2021-05-27 | $7.58 | $7.82 | $7.51 | $7.63 | $7.63 | 72,471 |
2021-05-26 | $7.50 | $7.56 | $7.41 | $7.48 | $7.48 | 70,884 |
2021-05-25 | $7.96 | $8.00 | $7.50 | $7.53 | $7.53 | 123,768 |
2021-05-24 | $8.13 | $8.20 | $7.95 | $7.99 | $7.99 | 96,304 |
2021-05-21 | $8.12 | $8.16 | $7.95 | $8.12 | $8.12 | 76,609 |
2021-05-20 | $8.10 | $8.12 | $7.78 | $8.03 | $8.03 | 100,329 |
2021-05-19 | $8.21 | $8.24 | $7.80 | $8.11 | $8.11 | 131,724 |
2021-05-18 | $8.79 | $9.16 | $8.20 | $8.24 | $8.24 | 200,383 |
2021-05-17 | $8.09 | $8.59 | $8.00 | $8.49 | $8.49 | 400,902 |
2021-05-14 | $7.39 | $7.55 | $7.28 | $7.50 | $7.50 | 77,653 |
2021-05-13 | $7.07 | $7.40 | $7.07 | $7.35 | $7.35 | 70,882 |
2021-05-12 | $7.43 | $7.43 | $7.04 | $7.07 | $7.07 | 122,112 |
2021-05-11 | $7.17 | $7.42 | $7.17 | $7.29 | $7.29 | 71,142 |
2021-05-10 | $7.35 | $7.37 | $7.20 | $7.26 | $7.26 | 117,360 |
2021-05-07 | $7.20 | $7.50 | $7.17 | $7.38 | $7.38 | 176,834 |
2021-05-06 | $6.96 | $7.34 | $6.75 | $7.15 | $7.15 | 212,916 |
2021-05-05 | $7.45 | $7.53 | $7.38 | $7.47 | $7.47 | 57,775 |
2021-05-04 | $7.50 | $7.50 | $7.25 | $7.44 | $7.44 | 96,965 |
2021-05-03 | $7.33 | $7.56 | $7.14 | $7.53 | $7.53 | 92,886 |
2021-04-30 | $7.52 | $7.53 | $7.23 | $7.30 | $7.30 | 115,709 |
2021-04-29 | $7.50 | $7.64 | $7.48 | $7.62 | $7.62 | 76,413 |
2021-04-28 | $7.61 | $7.61 | $7.40 | $7.44 | $7.44 | 60,536 |
2021-04-27 | $7.60 | $7.96 | $7.32 | $7.59 | $7.59 | 348,027 |
2021-04-26 | $7.60 | $7.65 | $7.54 | $7.60 | $7.60 | 56,383 |
2021-04-23 | $7.60 | $7.72 | $7.53 | $7.58 | $7.58 | 61,852 |
2021-04-22 | $7.72 | $7.72 | $7.34 | $7.56 | $7.56 | 106,843 |
2021-04-21 | $7.60 | $7.71 | $7.59 | $7.68 | $7.68 | 51,343 |
2021-04-20 | $7.81 | $7.82 | $7.51 | $7.63 | $7.63 | 69,088 |
2021-04-19 | $7.72 | $7.83 | $7.60 | $7.79 | $7.79 | 141,234 |
2021-04-16 | $7.89 | $7.91 | $7.64 | $7.71 | $7.71 | 53,548 |
2021-04-15 | $7.86 | $7.86 | $7.67 | $7.85 | $7.85 | 49,806 |
2021-04-14 | $7.83 | $8.01 | $7.77 | $7.85 | $7.85 | 76,101 |
2021-04-13 | $7.95 | $8.03 | $7.82 | $7.84 | $7.84 | 45,305 |
2021-04-12 | $8.22 | $8.22 | $7.88 | $8.00 | $8.00 | 63,625 |
2021-04-09 | $8.24 | $8.24 | $8.10 | $8.21 | $8.21 | 56,872 |
2021-04-08 | $8.13 | $8.20 | $8.09 | $8.20 | $8.20 | 56,714 |
2021-04-07 | $8.13 | $8.20 | $8.08 | $8.13 | $8.13 | 144,148 |
2021-04-06 | $8.18 | $8.25 | $8.09 | $8.15 | $8.15 | 69,757 |
2021-04-05 | $8.25 | $8.32 | $8.16 | $8.18 | $8.18 | 99,604 |
2021-04-01 | $7.93 | $8.22 | $7.90 | $8.16 | $8.16 | 97,446 |
2021-03-31 | $8.09 | $8.19 | $7.85 | $7.93 | $7.93 | 116,437 |
2021-03-30 | $8.20 | $8.27 | $7.97 | $8.11 | $8.11 | 97,851 |
2021-03-29 | $8.13 | $8.30 | $8.07 | $8.15 | $8.15 | 173,144 |
2021-03-26 | $7.98 | $8.20 | $7.98 | $8.20 | $8.20 | 166,996 |
2021-03-25 | $7.56 | $7.90 | $7.35 | $7.87 | $7.87 | 174,095 |
2021-03-24 | $7.78 | $8.08 | $7.62 | $7.63 | $7.63 | 107,253 |
2021-03-23 | $8.00 | $8.00 | $7.60 | $7.68 | $7.68 | 136,768 |
2021-03-22 | $8.40 | $8.40 | $8.02 | $8.08 | $8.08 | 133,131 |
2021-03-19 | $8.53 | $8.71 | $8.32 | $8.32 | $8.32 | 439,282 |
2021-03-18 | $8.69 | $8.86 | $8.56 | $8.60 | $8.60 | 110,119 |
2021-03-17 | $8.67 | $8.75 | $8.63 | $8.68 | $8.68 | 67,059 |
2021-03-16 | $8.97 | $9.03 | $8.60 | $8.67 | $8.67 | 78,821 |
2021-03-15 | $9.23 | $9.47 | $8.91 | $8.97 | $8.97 | 107,547 |
2021-03-12 | $9.34 | $9.40 | $9.16 | $9.18 | $9.18 | 145,981 |
2021-03-11 | $9.22 | $9.30 | $9.14 | $9.26 | $9.26 | 91,511 |
2021-03-10 | $9.05 | $9.24 | $9.04 | $9.14 | $9.14 | 85,164 |
2021-03-09 | $9.20 | $9.25 | $8.97 | $9.03 | $9.03 | 160,719 |
2021-03-08 | $8.65 | $9.35 | $8.65 | $9.33 | $9.33 | 231,270 |
2021-03-05 | $8.23 | $8.71 | $8.04 | $8.64 | $8.64 | 283,630 |
2021-03-04 | $8.65 | $8.65 | $8.03 | $8.16 | $8.16 | 284,509 |
2021-03-03 | $8.75 | $8.80 | $8.38 | $8.52 | $8.52 | 221,471 |
2021-03-02 | $8.27 | $8.42 | $8.18 | $8.18 | $8.18 | 109,104 |
2021-03-01 | $8.30 | $8.35 | $8.14 | $8.32 | $8.32 | 111,075 |
2021-02-26 | $8.17 | $8.33 | $8.10 | $8.20 | $8.20 | 276,072 |
2021-02-25 | $8.18 | $8.34 | $8.13 | $8.25 | $8.25 | 135,746 |
2021-02-24 | $8.08 | $8.25 | $7.92 | $8.25 | $8.25 | 107,003 |
2021-02-23 | $8.00 | $8.18 | $7.90 | $8.00 | $8.00 | 85,503 |
2021-02-22 | $7.98 | $8.13 | $7.88 | $8.08 | $8.08 | 113,781 |
2021-02-19 | $7.86 | $8.05 | $7.70 | $8.04 | $8.04 | 87,110 |
2021-02-18 | $7.99 | $8.02 | $7.78 | $7.80 | $7.80 | 75,098 |
2021-02-17 | $8.00 | $8.05 | $7.87 | $8.00 | $8.00 | 82,706 |
2021-02-16 | $8.10 | $8.13 | $7.90 | $8.05 | $8.05 | 141,631 |
2021-02-12 | $7.91 | $8.04 | $7.83 | $8.03 | $8.03 | 148,473 |
2021-02-11 | $7.84 | $8.00 | $7.76 | $7.97 | $7.97 | 81,444 |
2021-02-10 | $7.84 | $7.98 | $7.68 | $7.83 | $7.83 | 142,103 |
2021-02-09 | $7.55 | $7.91 | $7.40 | $7.82 | $7.82 | 144,036 |
2021-02-08 | $7.19 | $7.63 | $7.19 | $7.61 | $7.61 | 140,658 |
2021-02-05 | $7.42 | $7.42 | $7.07 | $7.19 | $7.19 | 108,447 |
2021-02-04 | $7.25 | $7.37 | $7.15 | $7.37 | $7.37 | 81,727 |
2021-02-03 | $7.23 | $7.33 | $7.06 | $7.24 | $7.24 | 108,237 |
2021-02-02 | $7.25 | $7.36 | $7.07 | $7.28 | $7.28 | 146,803 |
2021-02-01 | $6.95 | $7.25 | $6.87 | $7.20 | $7.20 | 126,854 |
2021-01-29 | $7.01 | $7.12 | $6.89 | $6.93 | $6.93 | 73,795 |
2021-01-28 | $7.18 | $7.24 | $6.89 | $7.03 | $7.03 | 122,587 |
2021-01-27 | $7.31 | $7.39 | $7.03 | $7.07 | $7.07 | 129,884 |
2021-01-26 | $7.60 | $7.68 | $7.44 | $7.47 | $7.47 | 74,248 |
2021-01-25 | $7.50 | $7.64 | $7.31 | $7.53 | $7.53 | 168,412 |
2021-01-22 | $7.56 | $7.66 | $7.18 | $7.49 | $7.49 | 154,907 |
2021-01-21 | $7.90 | $7.91 | $7.67 | $7.70 | $7.70 | 131,845 |
2021-01-20 | $7.85 | $7.89 | $7.78 | $7.85 | $7.85 | 146,329 |
2021-01-19 | $7.74 | $7.87 | $7.69 | $7.81 | $7.81 | 140,720 |
2021-01-15 | $7.55 | $7.65 | $7.35 | $7.63 | $7.63 | 159,616 |
2021-01-14 | $7.22 | $7.66 | $7.18 | $7.62 | $7.62 | 87,830 |
2021-01-13 | $7.24 | $7.35 | $7.02 | $7.17 | $7.17 | 88,211 |
2021-01-12 | $6.92 | $7.32 | $6.92 | $7.27 | $7.27 | 64,492 |
2021-01-11 | $7.06 | $7.16 | $6.78 | $6.91 | $6.91 | 100,302 |
2021-01-08 | $7.34 | $7.37 | $7.04 | $7.25 | $7.25 | 33,825 |
2021-01-07 | $7.50 | $7.60 | $7.28 | $7.34 | $7.34 | 73,209 |
2021-01-06 | $7.35 | $7.63 | $7.28 | $7.43 | $7.43 | 101,243 |
2021-01-05 | $6.87 | $7.43 | $6.83 | $7.14 | $7.14 | 132,189 |
2021-01-04 | $7.08 | $7.12 | $6.73 | $6.91 | $6.91 | 66,630 |
2020-12-31 | $6.89 | $7.00 | $6.76 | $6.96 | $6.96 | 62,203 |
2020-12-30 | $6.79 | $6.89 | $6.77 | $6.85 | $6.85 | 48,733 |
2020-12-29 | $6.90 | $6.93 | $6.59 | $6.71 | $6.71 | 53,281 |
2020-12-28 | $6.97 | $7.05 | $6.87 | $6.90 | $6.90 | 46,038 |
2020-12-24 | $6.76 | $7.00 | $6.71 | $6.85 | $6.85 | 37,032 |
2020-12-23 | $6.65 | $6.86 | $6.65 | $6.78 | $6.78 | 66,204 |
2020-12-22 | $6.91 | $6.91 | $6.58 | $6.60 | $6.60 | 59,844 |
2020-12-21 | $7.05 | $7.20 | $6.82 | $6.92 | $6.92 | 61,570 |
2020-12-18 | $7.47 | $7.56 | $7.15 | $7.25 | $7.25 | 260,111 |
2020-12-17 | $7.22 | $7.37 | $7.14 | $7.34 | $7.34 | 59,834 |
2020-12-16 | $7.45 | $7.45 | $7.15 | $7.17 | $7.17 | 41,691 |
2020-12-15 | $7.30 | $7.48 | $7.20 | $7.39 | $7.39 | 77,659 |
2020-12-14 | $7.25 | $7.30 | $7.25 | $7.25 | $7.25 | 46,208 |
2020-12-11 | $7.23 | $7.29 | $7.12 | $7.21 | $7.21 | 24,532 |
2020-12-10 | $7.18 | $7.34 | $7.15 | $7.31 | $7.31 | 35,632 |
2020-12-09 | $7.66 | $7.75 | $7.22 | $7.30 | $7.30 | 215,694 |
2020-12-08 | $7.50 | $7.69 | $7.41 | $7.56 | $7.56 | 98,232 |
2020-12-07 | $7.50 | $7.63 | $7.31 | $7.57 | $7.57 | 71,969 |
2020-12-04 | $7.34 | $7.54 | $7.32 | $7.52 | $7.52 | 75,922 |
2020-12-03 | $7.47 | $7.48 | $7.20 | $7.25 | $7.25 | 50,135 |
2020-12-02 | $7.52 | $7.66 | $7.34 | $7.40 | $7.40 | 47,071 |
2020-12-01 | $7.56 | $7.56 | $7.40 | $7.51 | $7.51 | 54,590 |
2020-11-30 | $7.69 | $7.70 | $7.35 | $7.40 | $7.40 | 61,049 |
2020-11-27 | $7.70 | $7.71 | $7.55 | $7.70 | $7.70 | 43,386 |
2020-11-25 | $7.75 | $7.86 | $7.39 | $7.67 | $7.67 | 53,049 |
2020-11-24 | $7.50 | $8.00 | $7.45 | $7.75 | $7.75 | 203,871 |
2020-11-23 | $7.29 | $7.45 | $7.16 | $7.43 | $7.43 | 34,950 |
2020-11-20 | $7.20 | $7.20 | $7.06 | $7.19 | $7.19 | 51,300 |
2020-11-19 | $7.29 | $7.35 | $7.07 | $7.29 | $7.29 | 34,009 |
2020-11-18 | $7.32 | $7.47 | $7.26 | $7.29 | $7.29 | 38,176 |
2020-11-17 | $7.44 | $7.49 | $7.22 | $7.31 | $7.31 | 82,802 |
2020-11-16 | $8.01 | $8.08 | $7.30 | $7.47 | $7.47 | 121,351 |
2020-11-13 | $7.64 | $8.00 | $7.64 | $7.90 | $7.90 | 135,160 |
2020-11-12 | $7.49 | $7.58 | $7.33 | $7.58 | $7.58 | 124,039 |
2020-11-11 | $7.68 | $7.68 | $7.09 | $7.59 | $7.59 | 90,530 |
2020-11-10 | $6.64 | $7.89 | $6.63 | $7.69 | $7.69 | 372,960 |
2020-11-09 | $6.24 | $6.88 | $6.24 | $6.47 | $6.47 | 126,379 |
2020-11-06 | $6.35 | $6.35 | $5.95 | $5.97 | $5.97 | 60,732 |
2020-11-05 | $6.02 | $6.36 | $6.02 | $6.25 | $6.25 | 91,807 |
2020-11-04 | $6.52 | $6.61 | $6.03 | $6.21 | $6.21 | 126,393 |
2020-11-03 | $7.20 | $7.24 | $6.71 | $6.76 | $6.76 | 192,310 |
2020-11-02 | $7.13 | $7.30 | $7.03 | $7.19 | $7.19 | 49,531 |
2020-10-30 | $7.03 | $7.15 | $6.88 | $7.08 | $7.08 | 72,488 |
2020-10-29 | $7.05 | $7.14 | $6.89 | $7.09 | $7.09 | 74,062 |
2020-10-28 | $7.25 | $7.38 | $6.93 | $7.01 | $7.01 | 100,168 |
2020-10-27 | $7.50 | $7.50 | $7.40 | $7.40 | $7.40 | 44,894 |
2020-10-26 | $7.60 | $7.63 | $7.41 | $7.54 | $7.54 | 50,337 |
2020-10-23 | $7.80 | $7.83 | $7.61 | $7.63 | $7.63 | 91,864 |
2020-10-22 | $7.70 | $7.78 | $7.61 | $7.73 | $7.73 | 36,629 |
2020-10-21 | $7.82 | $7.84 | $7.64 | $7.66 | $7.66 | 28,819 |
2020-10-20 | $7.81 | $8.15 | $7.79 | $7.86 | $7.86 | 78,362 |
2020-10-19 | $7.87 | $7.95 | $7.62 | $7.71 | $7.71 | 84,313 |
2020-10-16 | $7.78 | $7.92 | $7.59 | $7.86 | $7.86 | 76,103 |
2020-10-15 | $7.72 | $7.87 | $7.70 | $7.82 | $7.82 | 30,935 |
2020-10-14 | $7.99 | $7.99 | $7.78 | $7.83 | $7.83 | 63,940 |
2020-10-13 | $7.98 | $8.04 | $7.78 | $7.96 | $7.96 | 38,110 |
2020-10-12 | $7.98 | $8.21 | $7.94 | $8.12 | $8.12 | 94,198 |
2020-10-09 | $8.10 | $8.13 | $7.94 | $7.99 | $7.99 | 90,628 |
2020-10-08 | $7.98 | $8.05 | $7.85 | $8.00 | $8.00 | 48,419 |
2020-10-07 | $7.97 | $8.10 | $7.81 | $7.93 | $7.93 | 83,670 |
2020-10-06 | $7.85 | $8.08 | $7.62 | $7.89 | $7.89 | 77,962 |
2020-10-05 | $7.47 | $7.88 | $7.47 | $7.76 | $7.76 | 74,186 |
2020-10-02 | $7.00 | $7.54 | $7.00 | $7.45 | $7.45 | 98,853 |
2020-10-01 | $7.29 | $7.32 | $7.04 | $7.15 | $7.15 | 44,433 |
2020-09-30 | $7.37 | $7.70 | $7.24 | $7.29 | $7.29 | 35,985 |
2020-09-29 | $7.34 | $7.37 | $7.15 | $7.30 | $7.30 | 32,574 |
2020-09-28 | $7.26 | $7.50 | $7.26 | $7.36 | $7.36 | 43,741 |
2020-09-25 | $7.07 | $7.37 | $6.95 | $7.14 | $7.14 | 60,080 |
2020-09-24 | $7.09 | $7.24 | $6.97 | $7.04 | $7.04 | 55,359 |
2020-09-23 | $7.44 | $7.55 | $6.99 | $7.05 | $7.05 | 89,950 |
2020-09-22 | $7.62 | $7.70 | $7.27 | $7.39 | $7.39 | 40,485 |
2020-09-21 | $8.10 | $8.20 | $7.40 | $7.50 | $7.50 | 100,936 |
2020-09-18 | $8.19 | $8.49 | $8.12 | $8.33 | $8.33 | 312,108 |
2020-09-17 | $8.26 | $8.70 | $7.98 | $8.02 | $8.02 | 85,708 |
2020-09-16 | $8.28 | $8.52 | $8.28 | $8.35 | $8.35 | 54,248 |
2020-09-15 | $8.15 | $8.33 | $8.07 | $8.23 | $8.23 | 32,937 |
2020-09-14 | $8.11 | $8.20 | $7.94 | $8.05 | $8.05 | 39,176 |
2020-09-11 | $8.10 | $8.29 | $8.01 | $8.05 | $8.05 | 54,049 |
2020-09-10 | $8.16 | $8.28 | $7.93 | $7.98 | $7.98 | 72,305 |
2020-09-09 | $8.16 | $8.27 | $8.00 | $8.10 | $8.10 | 46,812 |
2020-09-08 | $8.13 | $8.32 | $8.03 | $8.10 | $8.10 | 51,428 |
2020-09-04 | $8.37 | $8.37 | $8.10 | $8.14 | $8.14 | 50,208 |
2020-09-03 | $8.59 | $8.65 | $8.11 | $8.19 | $8.19 | 65,219 |
2020-09-02 | $8.59 | $8.60 | $8.43 | $8.55 | $8.55 | 39,839 |
2020-09-01 | $8.48 | $8.55 | $8.40 | $8.49 | $8.49 | 41,766 |
2020-08-31 | $8.46 | $8.68 | $8.41 | $8.48 | $8.48 | 89,748 |
2020-08-28 | $8.50 | $8.56 | $8.28 | $8.51 | $8.51 | 57,783 |
2020-08-27 | $8.53 | $8.63 | $8.34 | $8.42 | $8.42 | 54,776 |
2020-08-26 | $8.50 | $8.58 | $8.35 | $8.44 | $8.44 | 53,167 |
2020-08-25 | $8.61 | $8.61 | $8.36 | $8.42 | $8.42 | 42,316 |
2020-08-24 | $8.48 | $8.50 | $8.34 | $8.49 | $8.49 | 61,385 |
2020-08-21 | $8.44 | $8.45 | $8.22 | $8.40 | $8.40 | 84,533 |
2020-08-20 | $8.47 | $8.53 | $8.30 | $8.44 | $8.44 | 50,834 |
2020-08-19 | $8.68 | $8.72 | $8.55 | $8.60 | $8.60 | 55,074 |
2020-08-18 | $8.89 | $8.89 | $8.54 | $8.60 | $8.60 | 69,175 |
2020-08-17 | $9.00 | $9.00 | $8.64 | $8.83 | $8.83 | 67,107 |
2020-08-14 | $8.62 | $9.00 | $8.62 | $8.90 | $8.90 | 81,819 |
2020-08-13 | $8.75 | $8.85 | $8.51 | $8.61 | $8.61 | 111,804 |
2020-08-12 | $8.78 | $8.99 | $8.33 | $8.86 | $8.86 | 75,273 |
2020-08-11 | $8.63 | $8.96 | $8.57 | $8.64 | $8.64 | 135,706 |
2020-08-10 | $8.03 | $8.64 | $7.99 | $8.46 | $8.46 | 179,582 |
2020-08-07 | $7.65 | $8.23 | $7.60 | $8.14 | $8.14 | 115,313 |
2020-08-06 | $7.59 | $7.90 | $7.50 | $7.55 | $7.55 | 138,778 |
2020-08-05 | $7.49 | $7.67 | $7.09 | $7.40 | $7.40 | 153,924 |
2020-08-04 | $6.88 | $7.03 | $6.58 | $6.81 | $6.81 | 71,707 |
2020-08-03 | $6.81 | $6.94 | $6.68 | $6.87 | $6.87 | 61,377 |
2020-07-31 | $6.92 | $7.01 | $6.62 | $6.70 | $6.70 | 91,215 |
2020-07-30 | $6.97 | $7.17 | $6.86 | $7.01 | $7.01 | 72,564 |
2020-07-29 | $6.84 | $7.18 | $6.84 | $7.04 | $7.04 | 59,262 |
2020-07-28 | $6.72 | $7.21 | $6.72 | $6.73 | $6.73 | 193,484 |
2020-07-27 | $7.08 | $7.14 | $6.71 | $6.80 | $6.80 | 82,823 |
2020-07-24 | $7.07 | $7.24 | $7.02 | $7.05 | $7.05 | 103,746 |
2020-07-23 | $6.82 | $7.11 | $6.75 | $7.07 | $7.07 | 70,152 |
2020-07-22 | $6.91 | $7.00 | $6.78 | $6.84 | $6.84 | 59,469 |
2020-07-21 | $6.82 | $7.00 | $6.81 | $6.98 | $6.98 | 41,326 |
2020-07-20 | $6.78 | $6.85 | $6.67 | $6.69 | $6.69 | 73,330 |
2020-07-17 | $6.82 | $6.99 | $6.80 | $6.83 | $6.83 | 77,100 |
2020-07-16 | $6.69 | $6.85 | $6.56 | $6.82 | $6.82 | 96,500 |
2020-07-15 | $6.47 | $6.80 | $6.16 | $6.69 | $6.69 | 112,400 |
2020-07-14 | $6.17 | $6.38 | $6.14 | $6.30 | $6.30 | 51,400 |
2020-07-13 | $6.30 | $6.32 | $6.15 | $6.17 | $6.17 | 71,300 |
2020-07-10 | $6.04 | $6.28 | $6.03 | $6.19 | $6.19 | 135,700 |
2020-07-09 | $6.09 | $6.18 | $5.86 | $5.95 | $5.95 | 88,300 |
2020-07-08 | $6.08 | $6.18 | $5.92 | $6.10 | $6.10 | 98,900 |
2020-07-07 | $6.27 | $6.38 | $6.08 | $6.11 | $6.11 | 40,400 |
2020-07-06 | $6.53 | $6.58 | $6.26 | $6.35 | $6.35 | 54,500 |
2020-07-02 | $6.58 | $6.58 | $6.31 | $6.36 | $6.36 | 29,800 |
2020-07-01 | $6.59 | $6.65 | $6.36 | $6.41 | $6.41 | 52,500 |
2020-06-30 | $6.58 | $6.71 | $6.46 | $6.59 | $6.59 | 96,300 |
2020-06-29 | $6.57 | $6.68 | $6.46 | $6.58 | $6.58 | 114,600 |
2020-06-26 | $6.05 | $6.50 | $5.83 | $6.42 | $6.42 | 376,531 |
2020-06-25 | $6.02 | $6.18 | $5.96 | $6.12 | $6.12 | 83,332 |
2020-06-24 | $6.22 | $6.27 | $6.03 | $6.08 | $6.08 | 67,743 |
2020-06-23 | $6.38 | $6.41 | $6.14 | $6.36 | $6.36 | 87,079 |
2020-06-22 | $6.23 | $6.31 | $6.11 | $6.25 | $6.25 | 110,527 |
2020-06-19 | $6.73 | $6.76 | $6.26 | $6.35 | $6.35 | 161,230 |
2020-06-18 | $6.66 | $6.74 | $6.46 | $6.65 | $6.65 | 83,978 |
2020-06-17 | $6.96 | $6.99 | $6.58 | $6.69 | $6.69 | 80,392 |
2020-06-16 | $6.82 | $7.04 | $6.60 | $6.86 | $6.86 | 151,367 |
2020-06-15 | $5.82 | $6.64 | $5.82 | $6.63 | $6.63 | 138,290 |
2020-06-12 | $6.31 | $6.36 | $5.83 | $6.12 | $6.12 | 148,807 |
2020-06-11 | $6.45 | $6.45 | $5.93 | $6.00 | $6.00 | 144,844 |
2020-06-10 | $7.09 | $7.10 | $6.64 | $6.82 | $6.82 | 134,465 |
2020-06-09 | $7.03 | $7.21 | $6.71 | $7.11 | $7.11 | 96,750 |
2020-06-08 | $6.64 | $7.14 | $6.61 | $7.06 | $7.06 | 131,314 |
2020-06-05 | $6.00 | $6.61 | $5.95 | $6.47 | $6.47 | 249,396 |
2020-06-04 | $5.41 | $5.79 | $5.41 | $5.76 | $5.76 | 70,716 |
2020-06-03 | $5.46 | $5.56 | $5.43 | $5.50 | $5.50 | 62,156 |
2020-06-02 | $5.26 | $5.37 | $5.22 | $5.31 | $5.31 | 52,381 |
2020-06-01 | $5.29 | $5.50 | $5.19 | $5.26 | $5.26 | 89,631 |
2020-05-29 | $5.34 | $5.44 | $5.13 | $5.31 | $5.31 | 89,103 |
2020-05-28 | $5.65 | $5.65 | $5.28 | $5.29 | $5.29 | 74,561 |
2020-05-27 | $5.42 | $5.57 | $5.28 | $5.51 | $5.51 | 79,210 |
2020-05-26 | $5.30 | $5.35 | $5.20 | $5.25 | $5.25 | 96,772 |
2020-05-22 | $5.11 | $5.22 | $5.01 | $5.17 | $5.17 | 67,104 |
2020-05-21 | $5.12 | $5.18 | $5.03 | $5.07 | $5.07 | 50,781 |
2020-05-20 | $4.93 | $5.20 | $4.93 | $5.11 | $5.11 | 47,376 |
2020-05-19 | $5.19 | $5.19 | $4.83 | $4.86 | $4.86 | 75,731 |
2020-05-18 | $5.07 | $5.25 | $5.06 | $5.25 | $5.25 | 102,554 |
2020-05-15 | $4.70 | $4.85 | $4.66 | $4.80 | $4.80 | 53,528 |
2020-05-14 | $4.53 | $4.74 | $4.50 | $4.72 | $4.72 | 81,080 |
2020-05-13 | $4.71 | $4.78 | $4.57 | $4.65 | $4.65 | 89,320 |
2020-05-12 | $4.88 | $5.01 | $4.78 | $4.83 | $4.83 | 92,268 |
2020-05-11 | $4.76 | $4.93 | $4.63 | $4.87 | $4.87 | 110,405 |
2020-05-08 | $4.84 | $5.15 | $4.76 | $4.79 | $4.79 | 74,344 |
2020-05-07 | $4.83 | $4.91 | $4.65 | $4.70 | $4.70 | 97,662 |
2020-05-06 | $5.22 | $5.30 | $4.65 | $4.69 | $4.69 | 69,258 |
2020-05-05 | $4.93 | $5.09 | $4.80 | $4.80 | $4.80 | 48,716 |
2020-05-04 | $5.07 | $5.16 | $4.95 | $4.98 | $4.98 | 47,235 |
2020-05-01 | $5.33 | $5.36 | $5.01 | $5.20 | $5.20 | 81,417 |
2020-04-30 | $5.59 | $5.67 | $5.35 | $5.42 | $5.42 | 110,262 |
2020-04-29 | $5.40 | $5.82 | $5.33 | $5.77 | $5.77 | 102,641 |
2020-04-28 | $5.18 | $5.29 | $5.10 | $5.15 | $5.15 | 64,892 |
2020-04-27 | $4.69 | $5.04 | $4.69 | $4.99 | $4.99 | 80,076 |
2020-04-24 | $4.69 | $4.76 | $4.60 | $4.68 | $4.68 | 48,491 |
2020-04-23 | $4.68 | $4.83 | $4.61 | $4.68 | $4.68 | 65,923 |
2020-04-22 | $4.80 | $4.93 | $4.57 | $4.68 | $4.68 | 47,254 |
2020-04-21 | $4.52 | $4.67 | $4.52 | $4.64 | $4.64 | 53,396 |
2020-04-20 | $4.61 | $4.80 | $4.57 | $4.65 | $4.65 | 61,620 |
2020-04-17 | $4.78 | $4.97 | $4.75 | $4.78 | $4.78 | 79,160 |
2020-04-16 | $4.87 | $5.07 | $4.59 | $4.64 | $4.64 | 72,830 |
2020-04-15 | $4.98 | $4.98 | $4.65 | $4.80 | $4.80 | 63,898 |
2020-04-14 | $5.24 | $5.40 | $5.04 | $5.18 | $5.18 | 59,636 |
2020-04-13 | $5.21 | $5.25 | $4.77 | $5.10 | $5.10 | 73,704 |
2020-04-09 | $5.06 | $5.24 | $4.90 | $5.24 | $5.24 | 91,281 |
2020-04-08 | $4.84 | $4.97 | $4.73 | $4.87 | $4.87 | 59,717 |
2020-04-07 | $5.00 | $5.11 | $4.66 | $4.69 | $4.69 | 68,970 |
2020-04-06 | $4.86 | $4.94 | $4.67 | $4.90 | $4.90 | 75,374 |
2020-04-03 | $4.64 | $4.73 | $4.44 | $4.54 | $4.54 | 67,904 |
2020-04-02 | $4.50 | $4.70 | $4.48 | $4.67 | $4.67 | 77,560 |
2020-04-01 | $4.50 | $4.59 | $4.36 | $4.55 | $4.55 | 105,891 |
2020-03-31 | $4.59 | $4.76 | $4.48 | $4.67 | $4.67 | 81,566 |
2020-03-30 | $4.78 | $4.78 | $4.30 | $4.62 | $4.62 | 90,114 |
2020-03-27 | $4.73 | $5.20 | $4.54 | $4.72 | $4.72 | 84,759 |
2020-03-26 | $4.57 | $5.01 | $4.56 | $4.98 | $4.98 | 104,568 |
2020-03-25 | $4.45 | $4.81 | $4.36 | $4.46 | $4.46 | 60,715 |
2020-03-24 | $4.00 | $4.54 | $3.92 | $4.49 | $4.49 | 155,107 |
2020-03-23 | $3.95 | $4.00 | $3.65 | $3.98 | $3.98 | 128,713 |
2020-03-20 | $4.23 | $4.43 | $3.84 | $3.94 | $3.94 | 188,997 |
2020-03-19 | $3.70 | $4.62 | $3.62 | $4.28 | $4.28 | 172,326 |
2020-03-18 | $4.09 | $4.24 | $3.53 | $3.71 | $3.71 | 98,382 |
2020-03-17 | $3.77 | $4.41 | $3.65 | $4.36 | $4.36 | 261,802 |
2020-03-16 | $4.31 | $4.64 | $3.74 | $3.80 | $3.80 | 287,233 |
2020-03-13 | $4.87 | $5.13 | $4.63 | $4.71 | $4.71 | 188,745 |
2020-03-12 | $5.02 | $5.27 | $4.68 | $4.71 | $4.71 | 168,836 |
2020-03-11 | $5.98 | $6.10 | $5.55 | $5.58 | $5.58 | 149,700 |
2020-03-10 | $6.24 | $6.30 | $5.81 | $6.19 | $6.19 | 148,091 |
2020-03-09 | $6.14 | $6.33 | $5.95 | $6.03 | $6.03 | 138,994 |
2020-03-06 | $6.60 | $6.75 | $6.42 | $6.59 | $6.59 | 55,444 |
2020-03-05 | $6.88 | $7.07 | $6.62 | $6.72 | $6.72 | 113,063 |
2020-03-04 | $6.81 | $7.20 | $6.71 | $7.14 | $7.14 | 79,094 |
2020-03-03 | $6.79 | $6.89 | $6.42 | $6.42 | $6.42 | 107,720 |
2020-03-02 | $6.75 | $6.82 | $6.55 | $6.76 | $6.76 | 62,319 |
2020-02-28 | $6.86 | $7.00 | $6.66 | $6.75 | $6.75 | 105,843 |
2020-02-27 | $7.39 | $7.48 | $7.08 | $7.10 | $7.10 | 109,157 |
2020-02-26 | $7.67 | $7.67 | $7.43 | $7.48 | $7.48 | 39,752 |
2020-02-25 | $7.73 | $7.99 | $7.56 | $7.62 | $7.62 | 94,096 |
2020-02-24 | $7.49 | $7.79 | $7.49 | $7.68 | $7.68 | 58,392 |
2020-02-21 | $7.79 | $7.80 | $7.70 | $7.73 | $7.73 | 38,121 |
2020-02-20 | $7.71 | $7.79 | $7.68 | $7.74 | $7.74 | 60,406 |
2020-02-19 | $7.75 | $7.84 | $7.71 | $7.74 | $7.74 | 21,140 |
2020-02-18 | $7.72 | $7.76 | $7.69 | $7.73 | $7.73 | 34,444 |
2020-02-14 | $7.71 | $7.81 | $7.67 | $7.72 | $7.72 | 57,794 |
2020-02-13 | $7.64 | $7.81 | $7.59 | $7.72 | $7.72 | 50,329 |
2020-02-12 | $7.74 | $7.74 | $7.54 | $7.68 | $7.68 | 34,380 |
2020-02-11 | $7.71 | $7.78 | $7.60 | $7.69 | $7.69 | 52,308 |
2020-02-10 | $7.69 | $7.75 | $7.63 | $7.69 | $7.69 | 75,017 |
2020-02-07 | $7.81 | $7.85 | $7.64 | $7.71 | $7.71 | 81,659 |
2020-02-06 | $7.85 | $7.85 | $7.75 | $7.84 | $7.84 | 45,427 |
2020-02-05 | $7.70 | $7.90 | $7.67 | $7.87 | $7.87 | 97,827 |
2020-02-04 | $7.66 | $7.81 | $7.64 | $7.69 | $7.69 | 46,037 |
2020-02-03 | $7.65 | $7.83 | $7.55 | $7.57 | $7.57 | 54,647 |
2020-01-31 | $7.54 | $7.67 | $7.28 | $7.60 | $7.60 | 105,605 |
2020-01-30 | $7.28 | $7.64 | $7.26 | $7.62 | $7.62 | 71,042 |
2020-01-29 | $7.47 | $7.48 | $7.28 | $7.33 | $7.33 | 41,931 |
2020-01-28 | $7.50 | $7.51 | $7.42 | $7.49 | $7.49 | 42,814 |
2020-01-27 | $7.65 | $7.67 | $7.47 | $7.48 | $7.48 | 45,589 |
2020-01-24 | $7.91 | $7.94 | $7.74 | $7.77 | $7.77 | 50,836 |
2020-01-23 | $7.94 | $8.01 | $7.67 | $7.96 | $7.96 | 86,027 |
2020-01-22 | $8.04 | $8.09 | $7.91 | $7.95 | $7.95 | 58,056 |
2020-01-21 | $8.00 | $8.19 | $8.00 | $8.09 | $8.09 | 42,584 |
2020-01-17 | $8.11 | $8.11 | $7.92 | $7.94 | $7.94 | 63,522 |
2020-01-16 | $7.99 | $8.10 | $7.97 | $8.04 | $8.04 | 40,353 |
2020-01-15 | $8.10 | $8.12 | $7.92 | $7.95 | $7.95 | 57,935 |
2020-01-14 | $7.87 | $8.13 | $7.74 | $8.12 | $8.12 | 83,570 |
2020-01-13 | $7.80 | $7.91 | $7.73 | $7.91 | $7.91 | 40,842 |
2020-01-10 | $7.79 | $7.96 | $7.72 | $7.80 | $7.80 | 67,069 |
2020-01-09 | $7.73 | $7.97 | $7.73 | $7.82 | $7.82 | 47,328 |
2020-01-08 | $7.69 | $7.86 | $7.62 | $7.74 | $7.74 | 44,717 |
2020-01-07 | $7.77 | $7.95 | $7.63 | $7.69 | $7.69 | 38,624 |
2020-01-06 | $7.64 | $7.88 | $7.64 | $7.83 | $7.83 | 38,446 |
2020-01-03 | $7.60 | $7.72 | $7.59 | $7.71 | $7.71 | 56,620 |
2020-01-02 | $7.65 | $7.72 | $7.58 | $7.68 | $7.68 | 74,155 |
2019-12-31 | $7.57 | $7.70 | $7.57 | $7.66 | $7.66 | 69,719 |
2019-12-30 | $7.59 | $7.71 | $7.55 | $7.66 | $7.66 | 54,922 |
2019-12-27 | $7.70 | $7.71 | $7.53 | $7.62 | $7.62 | 29,509 |
2019-12-26 | $7.67 | $7.77 | $7.50 | $7.70 | $7.70 | 49,026 |
2019-12-24 | $7.75 | $7.76 | $7.58 | $7.65 | $7.65 | 26,157 |
2019-12-23 | $7.87 | $7.89 | $7.67 | $7.73 | $7.73 | 55,233 |
2019-12-20 | $7.99 | $8.01 | $7.73 | $7.90 | $7.90 | 270,758 |
2019-12-19 | $8.02 | $8.02 | $7.88 | $7.99 | $7.99 | 79,949 |
2019-12-18 | $8.13 | $8.13 | $8.01 | $8.04 | $8.04 | 52,939 |
2019-12-17 | $8.07 | $8.18 | $8.02 | $8.12 | $8.12 | 41,491 |
2019-12-16 | $8.16 | $8.32 | $8.04 | $8.12 | $8.12 | 63,442 |
2019-12-13 | $8.14 | $8.18 | $7.98 | $8.12 | $8.12 | 53,632 |
2019-12-12 | $7.94 | $8.37 | $7.94 | $8.16 | $8.16 | 158,318 |
2019-12-11 | $8.00 | $8.00 | $7.91 | $7.97 | $7.97 | 50,412 |
2019-12-10 | $7.94 | $7.98 | $7.92 | $7.97 | $7.97 | 49,447 |
2019-12-09 | $7.89 | $8.05 | $7.89 | $7.96 | $7.96 | 50,261 |
2019-12-06 | $7.99 | $8.05 | $7.89 | $7.92 | $7.92 | 53,157 |
2019-12-05 | $7.86 | $7.92 | $7.82 | $7.87 | $7.87 | 21,599 |
2019-12-04 | $7.81 | $7.91 | $7.72 | $7.85 | $7.85 | 53,151 |
2019-12-03 | $7.76 | $7.82 | $7.67 | $7.80 | $7.80 | 46,851 |
2019-12-02 | $7.89 | $8.02 | $7.78 | $7.82 | $7.82 | 34,236 |
2019-11-29 | $7.92 | $7.93 | $7.79 | $7.87 | $7.87 | 18,874 |
2019-11-27 | $7.97 | $8.05 | $7.89 | $7.94 | $7.94 | 22,610 |
2019-11-26 | $8.00 | $8.07 | $7.86 | $7.99 | $7.99 | 30,847 |
2019-11-25 | $7.83 | $8.07 | $7.78 | $8.03 | $8.03 | 64,517 |
2019-11-22 | $7.70 | $7.84 | $7.64 | $7.80 | $7.80 | 32,925 |
2019-11-21 | $7.92 | $7.92 | $7.60 | $7.66 | $7.66 | 29,860 |
2019-11-20 | $7.94 | $8.08 | $7.86 | $7.90 | $7.90 | 68,163 |
2019-11-19 | $8.06 | $8.08 | $7.87 | $7.97 | $7.97 | 40,022 |
2019-11-18 | $8.08 | $8.08 | $7.86 | $8.04 | $8.04 | 49,468 |
2019-11-15 | $8.10 | $8.18 | $8.01 | $8.13 | $8.13 | 37,069 |
2019-11-14 | $8.07 | $8.11 | $7.90 | $8.04 | $8.04 | 35,538 |
2019-11-13 | $7.86 | $8.06 | $7.67 | $8.04 | $8.04 | 44,463 |
2019-11-12 | $7.94 | $8.03 | $7.89 | $7.95 | $7.95 | 66,512 |
2019-11-11 | $7.99 | $7.99 | $7.88 | $7.94 | $7.94 | 40,585 |
2019-11-08 | $7.75 | $8.12 | $7.70 | $7.99 | $7.99 | 134,005 |
2019-11-07 | $7.88 | $7.96 | $7.69 | $7.82 | $7.82 | 119,491 |
2019-11-06 | $7.59 | $7.77 | $7.41 | $7.77 | $7.77 | 141,561 |
2019-11-05 | $7.20 | $7.32 | $7.04 | $7.14 | $7.14 | 48,289 |
2019-11-04 | $7.13 | $7.29 | $7.01 | $7.23 | $7.23 | 46,920 |
2019-11-01 | $6.90 | $7.16 | $6.86 | $7.09 | $7.09 | 55,945 |
2019-10-31 | $7.09 | $7.09 | $6.81 | $6.86 | $6.86 | 165,862 |
2019-10-30 | $7.02 | $7.10 | $6.94 | $7.08 | $7.08 | 105,716 |
2019-10-29 | $7.01 | $7.09 | $6.97 | $7.03 | $7.03 | 61,048 |
2019-10-28 | $6.84 | $7.02 | $6.84 | $7.01 | $7.01 | 66,741 |
2019-10-25 | $6.70 | $6.84 | $6.70 | $6.81 | $6.81 | 69,756 |
2019-10-24 | $6.77 | $6.77 | $6.63 | $6.70 | $6.70 | 83,416 |
2019-10-23 | $6.81 | $6.81 | $6.71 | $6.77 | $6.77 | 72,206 |
2019-10-22 | $6.85 | $6.92 | $6.78 | $6.82 | $6.82 | 80,925 |
2019-10-21 | $6.70 | $6.84 | $6.70 | $6.80 | $6.80 | 103,554 |
2019-10-18 | $6.62 | $6.74 | $6.62 | $6.69 | $6.69 | 96,365 |
2019-10-17 | $6.68 | $6.78 | $6.65 | $6.67 | $6.67 | 186,115 |
2019-10-16 | $6.72 | $6.80 | $6.65 | $6.68 | $6.68 | 55,053 |
2019-10-15 | $6.72 | $6.82 | $6.70 | $6.76 | $6.76 | 57,237 |
2019-10-14 | $6.73 | $6.79 | $6.65 | $6.71 | $6.71 | 50,121 |
2019-10-11 | $6.71 | $6.91 | $6.71 | $6.77 | $6.77 | 82,267 |
2019-10-10 | $6.90 | $6.92 | $6.60 | $6.62 | $6.62 | 101,245 |
2019-10-09 | $6.92 | $7.00 | $6.83 | $6.92 | $6.92 | 87,907 |
2019-10-08 | $6.97 | $7.05 | $6.82 | $6.85 | $6.85 | 260,689 |
2019-10-07 | $6.75 | $7.01 | $6.70 | $7.00 | $7.00 | 155,817 |
2019-10-04 | $6.63 | $6.76 | $6.56 | $6.76 | $6.76 | 109,574 |
2019-10-03 | $6.71 | $6.71 | $6.53 | $6.65 | $6.65 | 78,991 |
2019-10-02 | $6.67 | $6.77 | $6.62 | $6.75 | $6.75 | 71,043 |
2019-10-01 | $7.01 | $7.11 | $6.68 | $6.72 | $6.72 | 183,992 |
2019-09-30 | $7.22 | $7.29 | $6.98 | $6.99 | $6.99 | 88,555 |
2019-09-27 | $7.24 | $7.29 | $7.14 | $7.19 | $7.19 | 89,486 |
2019-09-26 | $7.29 | $7.34 | $7.22 | $7.22 | $7.22 | 37,172 |
2019-09-25 | $7.21 | $7.37 | $7.16 | $7.33 | $7.33 | 49,362 |
2019-09-24 | $7.44 | $7.50 | $7.18 | $7.20 | $7.20 | 168,819 |
2019-09-23 | $7.50 | $7.51 | $7.40 | $7.43 | $7.43 | 38,493 |
2019-09-20 | $7.55 | $7.59 | $7.45 | $7.54 | $7.54 | 189,970 |
2019-09-19 | $7.57 | $7.62 | $7.54 | $7.56 | $7.56 | 63,612 |
2019-09-18 | $7.57 | $7.64 | $7.46 | $7.58 | $7.58 | 79,379 |
2019-09-17 | $7.52 | $7.72 | $7.37 | $7.63 | $7.63 | 98,865 |
2019-09-16 | $7.54 | $7.77 | $7.54 | $7.55 | $7.55 | 107,871 |
2019-09-13 | $7.62 | $7.77 | $7.56 | $7.59 | $7.59 | 89,641 |
2019-09-12 | $7.53 | $7.73 | $7.46 | $7.54 | $7.54 | 136,715 |
2019-09-11 | $7.23 | $7.53 | $7.12 | $7.52 | $7.52 | 92,624 |
2019-09-10 | $7.02 | $7.27 | $6.99 | $7.17 | $7.17 | 70,832 |
2019-09-09 | $6.83 | $7.03 | $6.82 | $7.01 | $7.01 | 75,058 |
2019-09-06 | $6.95 | $7.03 | $6.76 | $6.80 | $6.80 | 99,694 |
2019-09-05 | $6.98 | $7.20 | $6.93 | $6.94 | $6.94 | 119,742 |
2019-09-04 | $6.90 | $6.96 | $6.86 | $6.90 | $6.90 | 74,567 |
2019-09-03 | $6.91 | $6.98 | $6.80 | $6.82 | $6.82 | 138,929 |
2019-08-30 | $7.00 | $7.00 | $6.92 | $6.95 | $6.95 | 74,835 |
2019-08-29 | $6.93 | $7.07 | $6.93 | $6.98 | $6.98 | 94,482 |
2019-08-28 | $6.80 | $6.97 | $6.80 | $6.88 | $6.88 | 86,339 |
2019-08-27 | $7.06 | $7.06 | $6.66 | $6.77 | $6.77 | 168,595 |
2019-08-26 | $7.09 | $7.09 | $6.95 | $6.98 | $6.98 | 135,373 |
2019-08-23 | $7.10 | $7.12 | $7.01 | $7.02 | $7.02 | 223,240 |
2019-08-22 | $7.09 | $7.19 | $7.04 | $7.14 | $7.14 | 143,075 |
2019-08-21 | $7.11 | $7.27 | $7.05 | $7.07 | $7.07 | 161,365 |
2019-08-20 | $7.06 | $7.11 | $7.01 | $7.05 | $7.05 | 155,159 |
2019-08-19 | $7.10 | $7.18 | $7.04 | $7.07 | $7.07 | 107,192 |
2019-08-16 | $7.02 | $7.07 | $6.95 | $7.03 | $7.03 | 91,141 |
2019-08-15 | $7.06 | $7.11 | $6.89 | $6.97 | $6.97 | 98,058 |
2019-08-14 | $7.28 | $7.35 | $7.02 | $7.02 | $7.02 | 157,211 |
2019-08-13 | $7.57 | $7.57 | $7.37 | $7.37 | $7.37 | 90,501 |
2019-08-12 | $7.55 | $7.62 | $7.37 | $7.56 | $7.56 | 168,764 |
2019-08-09 | $8.01 | $8.01 | $7.66 | $7.70 | $7.70 | 120,718 |
2019-08-08 | $7.92 | $7.92 | $7.69 | $7.72 | $7.72 | 160,880 |
2019-08-07 | $8.13 | $8.17 | $7.81 | $7.94 | $7.94 | 185,694 |
2019-08-06 | $8.51 | $8.71 | $7.49 | $8.17 | $8.17 | 394,041 |
2019-08-05 | $8.89 | $8.96 | $8.53 | $8.62 | $8.62 | 116,284 |
2019-08-02 | $9.09 | $9.11 | $8.88 | $9.02 | $9.02 | 91,498 |
2019-08-01 | $9.19 | $9.51 | $9.07 | $9.12 | $9.12 | 158,132 |
2019-07-31 | $8.95 | $9.51 | $8.95 | $9.23 | $9.23 | 272,344 |
2019-07-30 | $8.90 | $9.03 | $8.77 | $8.98 | $8.98 | 97,719 |
2019-07-29 | $8.99 | $9.16 | $8.92 | $8.95 | $8.95 | 107,825 |
2019-07-26 | $9.02 | $9.10 | $8.87 | $8.99 | $8.99 | 160,565 |
2019-07-25 | $9.02 | $9.15 | $8.92 | $8.98 | $8.98 | 190,091 |
2019-07-24 | $8.71 | $9.00 | $8.62 | $8.99 | $8.99 | 78,708 |
2019-07-23 | $8.94 | $8.94 | $8.67 | $8.75 | $8.75 | 99,733 |
2019-07-22 | $8.88 | $8.98 | $8.85 | $8.88 | $8.88 | 52,605 |
2019-07-19 | $8.88 | $8.96 | $8.86 | $8.87 | $8.87 | 53,939 |
2019-07-18 | $8.89 | $8.97 | $8.81 | $8.93 | $8.93 | 101,180 |
2019-07-17 | $9.12 | $9.15 | $8.83 | $8.91 | $8.91 | 159,583 |
2019-07-16 | $9.25 | $9.36 | $9.07 | $9.14 | $9.14 | 136,103 |
2019-07-15 | $9.31 | $9.38 | $9.09 | $9.26 | $9.26 | 164,136 |
2019-07-12 | $9.25 | $9.50 | $9.25 | $9.33 | $9.33 | 110,014 |
2019-07-11 | $9.33 | $9.42 | $9.26 | $9.30 | $9.30 | 72,735 |
2019-07-10 | $9.43 | $9.50 | $9.32 | $9.33 | $9.33 | 725,409 |
2019-07-09 | $9.53 | $9.56 | $9.41 | $9.43 | $9.43 | 104,115 |
2019-07-08 | $9.60 | $9.73 | $9.52 | $9.53 | $9.53 | 267,293 |
2019-07-05 | $9.40 | $9.51 | $9.21 | $9.50 | $9.50 | 95,836 |
2019-07-03 | $9.60 | $9.60 | $9.45 | $9.46 | $9.46 | 78,015 |
2019-07-02 | $9.66 | $9.66 | $9.36 | $9.44 | $9.44 | 117,517 |
2019-07-01 | $9.69 | $9.84 | $9.50 | $9.60 | $9.60 | 207,052 |
2019-06-28 | $9.32 | $9.63 | $9.22 | $9.59 | $9.59 | 356,917 |
2019-06-27 | $9.19 | $9.43 | $9.19 | $9.32 | $9.32 | 145,977 |
2019-06-26 | $9.14 | $9.20 | $9.06 | $9.16 | $9.16 | 81,881 |
2019-06-25 | $9.20 | $9.36 | $9.07 | $9.12 | $9.12 | 153,885 |
2019-06-24 | $9.18 | $9.26 | $9.05 | $9.19 | $9.19 | 123,403 |
2019-06-21 | $9.10 | $9.35 | $9.07 | $9.19 | $9.19 | 233,283 |
2019-06-20 | $8.98 | $9.25 | $8.92 | $9.14 | $9.14 | 102,558 |
2019-06-19 | $8.91 | $8.93 | $8.80 | $8.88 | $8.88 | 57,469 |
2019-06-18 | $8.95 | $9.08 | $8.88 | $8.95 | $8.95 | 58,415 |
2019-06-17 | $8.92 | $8.92 | $8.77 | $8.86 | $8.86 | 105,970 |
2019-06-14 | $9.06 | $9.08 | $8.87 | $8.92 | $8.92 | 93,757 |
2019-06-13 | $9.15 | $9.15 | $8.93 | $9.02 | $9.02 | 143,469 |
2019-06-12 | $8.95 | $9.40 | $8.79 | $9.16 | $9.16 | 228,263 |
2019-06-11 | $9.05 | $9.27 | $8.74 | $8.81 | $8.81 | 238,873 |
2019-06-10 | $8.96 | $9.14 | $8.51 | $8.74 | $8.74 | 268,528 |
2019-06-07 | $9.01 | $9.19 | $8.91 | $8.94 | $8.94 | 106,624 |
2019-06-06 | $9.40 | $9.42 | $8.96 | $8.98 | $8.98 | 91,827 |
2019-06-05 | $9.50 | $9.59 | $9.29 | $9.35 | $9.35 | 239,724 |
2019-06-04 | $9.28 | $9.46 | $9.26 | $9.45 | $9.45 | 236,356 |
2019-06-03 | $8.82 | $9.32 | $8.81 | $9.20 | $9.20 | 306,319 |
2019-05-31 | $8.80 | $8.89 | $8.59 | $8.85 | $8.85 | 108,691 |
2019-05-30 | $8.95 | $9.03 | $8.88 | $8.92 | $8.92 | 69,899 |
2019-05-29 | $9.10 | $9.21 | $8.81 | $8.94 | $8.94 | 201,946 |
2019-05-28 | $9.12 | $9.34 | $9.12 | $9.18 | $9.18 | 137,749 |
2019-05-24 | $9.34 | $9.40 | $9.09 | $9.13 | $9.13 | 79,301 |
2019-05-23 | $9.18 | $9.31 | $9.07 | $9.28 | $9.28 | 105,967 |
2019-05-22 | $9.43 | $9.54 | $9.25 | $9.28 | $9.28 | 71,643 |
2019-05-21 | $9.34 | $9.51 | $9.31 | $9.49 | $9.49 | 168,373 |
2019-05-20 | $9.37 | $9.40 | $9.07 | $9.35 | $9.35 | 60,953 |
2019-05-17 | $9.56 | $9.62 | $9.34 | $9.38 | $9.38 | 78,810 |
2019-05-16 | $9.61 | $9.74 | $9.54 | $9.62 | $9.62 | 81,706 |
2019-05-15 | $9.48 | $9.66 | $9.44 | $9.59 | $9.59 | 122,844 |
2019-05-14 | $9.72 | $9.72 | $9.37 | $9.62 | $9.62 | 209,617 |
2019-05-13 | $9.39 | $9.80 | $9.19 | $9.63 | $9.63 | 193,698 |
2019-05-10 | $9.23 | $9.43 | $9.12 | $9.42 | $9.42 | 232,738 |
2019-05-09 | $8.04 | $9.65 | $8.01 | $9.35 | $9.35 | 447,164 |
2019-05-08 | $8.09 | $8.48 | $7.79 | $8.00 | $8.00 | 146,976 |
2019-05-07 | $7.73 | $7.85 | $7.66 | $7.72 | $7.72 | 44,049 |
2019-05-06 | $7.75 | $7.90 | $7.66 | $7.79 | $7.79 | 60,490 |
2019-05-03 | $7.65 | $7.88 | $7.65 | $7.85 | $7.85 | 63,308 |
2019-05-02 | $7.74 | $7.82 | $7.56 | $7.61 | $7.61 | 42,933 |
2019-05-01 | $7.79 | $7.85 | $7.70 | $7.74 | $7.74 | 68,214 |
2019-04-30 | $7.79 | $7.80 | $7.66 | $7.76 | $7.76 | 75,710 |
2019-04-29 | $7.78 | $7.88 | $7.75 | $7.81 | $7.81 | 48,726 |
2019-04-26 | $7.67 | $7.79 | $7.59 | $7.74 | $7.74 | 59,034 |
2019-04-25 | $7.76 | $7.76 | $7.51 | $7.65 | $7.65 | 78,169 |
2019-04-24 | $7.89 | $7.89 | $7.75 | $7.78 | $7.78 | 59,309 |
2019-04-23 | $7.81 | $7.88 | $7.79 | $7.87 | $7.87 | 81,892 |
2019-04-22 | $7.93 | $7.94 | $7.80 | $7.83 | $7.83 | 57,612 |
2019-04-18 | $7.78 | $7.95 | $7.70 | $7.87 | $7.87 | 99,305 |
2019-04-17 | $7.81 | $7.89 | $7.80 | $7.82 | $7.82 | 28,449 |
2019-04-16 | $7.69 | $7.87 | $7.69 | $7.77 | $7.77 | 94,494 |
2019-04-15 | $7.65 | $7.68 | $7.51 | $7.65 | $7.65 | 102,471 |
2019-04-12 | $7.68 | $7.69 | $7.56 | $7.59 | $7.59 | 72,427 |
2019-04-11 | $7.72 | $7.74 | $7.61 | $7.65 | $7.65 | 55,887 |
2019-04-10 | $7.63 | $7.79 | $7.63 | $7.72 | $7.72 | 69,284 |
2019-04-09 | $7.72 | $7.77 | $7.57 | $7.60 | $7.60 | 130,548 |
2019-04-08 | $7.65 | $7.78 | $7.52 | $7.74 | $7.74 | 71,734 |
2019-04-05 | $7.60 | $7.67 | $7.55 | $7.60 | $7.60 | 49,697 |
2019-04-04 | $7.61 | $7.74 | $7.57 | $7.59 | $7.59 | 61,422 |
2019-04-03 | $7.59 | $7.67 | $7.51 | $7.59 | $7.59 | 72,363 |
2019-04-02 | $7.25 | $7.81 | $7.25 | $7.55 | $7.55 | 154,349 |
2019-04-01 | $7.31 | $7.33 | $7.14 | $7.26 | $7.26 | 112,067 |
2019-03-29 | $7.27 | $7.35 | $7.18 | $7.20 | $7.20 | 93,352 |
2019-03-28 | $7.32 | $7.38 | $7.14 | $7.19 | $7.19 | 87,806 |
2019-03-27 | $7.46 | $7.54 | $7.31 | $7.33 | $7.33 | 94,795 |
2019-03-26 | $7.41 | $7.62 | $7.38 | $7.47 | $7.47 | 85,534 |
2019-03-25 | $7.26 | $7.43 | $7.01 | $7.36 | $7.36 | 94,621 |
2019-03-22 | $7.50 | $7.51 | $7.23 | $7.29 | $7.29 | 103,978 |
2019-03-21 | $7.29 | $7.60 | $7.29 | $7.51 | $7.51 | 59,145 |
2019-03-20 | $7.56 | $7.63 | $7.29 | $7.30 | $7.30 | 164,499 |
2019-03-19 | $7.77 | $7.87 | $7.47 | $7.56 | $7.56 | 67,274 |
2019-03-18 | $7.54 | $7.82 | $7.50 | $7.73 | $7.73 | 107,718 |
2019-03-15 | $7.72 | $7.88 | $7.52 | $7.54 | $7.54 | 224,680 |
2019-03-14 | $7.85 | $7.85 | $7.69 | $7.71 | $7.71 | 55,586 |
2019-03-13 | $7.92 | $7.92 | $7.58 | $7.75 | $7.75 | 104,175 |
2019-03-12 | $7.55 | $7.88 | $7.55 | $7.82 | $7.82 | 111,147 |
2019-03-11 | $7.32 | $7.50 | $7.22 | $7.48 | $7.48 | 126,485 |
2019-03-08 | $7.15 | $7.27 | $6.85 | $7.24 | $7.24 | 91,837 |
2019-03-07 | $7.35 | $7.82 | $7.27 | $7.27 | $7.27 | 107,533 |
2019-03-06 | $7.73 | $7.74 | $7.39 | $7.49 | $7.49 | 81,294 |
2019-03-05 | $7.70 | $7.79 | $7.65 | $7.72 | $7.72 | 31,595 |
2019-03-04 | $7.83 | $7.97 | $7.68 | $7.70 | $7.70 | 60,032 |
2019-03-01 | $7.68 | $7.84 | $7.48 | $7.84 | $7.84 | 73,224 |
2019-02-28 | $7.60 | $7.74 | $7.60 | $7.62 | $7.62 | 53,887 |
2019-02-27 | $7.60 | $7.69 | $7.58 | $7.61 | $7.61 | 43,063 |
2019-02-26 | $7.57 | $7.74 | $7.49 | $7.61 | $7.61 | 69,223 |
2019-02-25 | $7.52 | $7.68 | $7.52 | $7.57 | $7.57 | 72,068 |
2019-02-22 | $7.33 | $7.52 | $7.26 | $7.49 | $7.49 | 72,573 |
2019-02-21 | $7.37 | $7.37 | $7.23 | $7.32 | $7.32 | 46,725 |
2019-02-20 | $7.41 | $7.50 | $7.30 | $7.32 | $7.32 | 81,233 |
2019-02-19 | $7.40 | $7.54 | $7.15 | $7.41 | $7.41 | 61,612 |
2019-02-15 | $7.16 | $7.48 | $7.09 | $7.38 | $7.38 | 120,574 |
2019-02-14 | $7.14 | $7.20 | $7.09 | $7.09 | $7.09 | 66,885 |
2019-02-13 | $7.22 | $7.30 | $7.14 | $7.16 | $7.16 | 103,188 |
2019-02-12 | $7.12 | $7.27 | $7.02 | $7.21 | $7.21 | 140,907 |
2019-02-11 | $6.92 | $7.04 | $6.92 | $6.99 | $6.99 | 67,826 |
2019-02-08 | $7.02 | $7.02 | $6.89 | $6.98 | $6.98 | 49,719 |
2019-02-07 | $7.09 | $7.14 | $6.98 | $7.00 | $7.00 | 32,042 |
2019-02-06 | $7.12 | $7.18 | $7.06 | $7.11 | $7.11 | 64,606 |
2019-02-05 | $7.00 | $7.18 | $7.00 | $7.14 | $7.14 | 52,801 |
2019-02-04 | $6.95 | $7.08 | $6.91 | $6.99 | $6.99 | 66,587 |
2019-02-01 | $6.91 | $6.94 | $6.77 | $6.94 | $6.94 | 27,324 |
2019-01-31 | $6.88 | $7.05 | $6.84 | $6.88 | $6.88 | 60,004 |
2019-01-30 | $6.63 | $6.93 | $6.59 | $6.87 | $6.87 | 265,201 |
2019-01-29 | $6.62 | $6.69 | $6.50 | $6.56 | $6.56 | 51,679 |
2019-01-28 | $6.80 | $6.80 | $6.57 | $6.64 | $6.64 | 50,076 |
2019-01-25 | $6.85 | $6.98 | $6.81 | $6.84 | $6.84 | 41,080 |
2019-01-24 | $6.85 | $6.94 | $6.84 | $6.91 | $6.91 | 52,476 |
2019-01-23 | $7.00 | $7.08 | $6.88 | $6.89 | $6.89 | 85,588 |
2019-01-22 | $6.99 | $7.10 | $6.95 | $7.01 | $7.01 | 45,532 |
2019-01-18 | $7.04 | $7.12 | $7.02 | $7.06 | $7.06 | 104,943 |
2019-01-17 | $7.07 | $7.16 | $7.00 | $7.03 | $7.03 | 55,264 |
2019-01-16 | $7.31 | $7.51 | $7.07 | $7.10 | $7.10 | 46,335 |
2019-01-15 | $7.28 | $7.31 | $7.17 | $7.30 | $7.30 | 37,564 |
2019-01-14 | $7.18 | $7.32 | $7.18 | $7.29 | $7.29 | 61,353 |
2019-01-11 | $7.22 | $7.33 | $7.22 | $7.30 | $7.30 | 54,947 |
2019-01-10 | $7.22 | $7.36 | $7.21 | $7.27 | $7.27 | 46,510 |
2019-01-09 | $7.12 | $7.28 | $7.08 | $7.27 | $7.27 | 62,713 |
2019-01-08 | $7.09 | $7.12 | $6.95 | $7.10 | $7.10 | 100,295 |
2019-01-07 | $6.88 | $7.16 | $6.85 | $7.03 | $7.03 | 112,916 |
2019-01-04 | $6.89 | $7.00 | $6.81 | $6.89 | $6.89 | 102,094 |
2019-01-03 | $6.75 | $6.93 | $6.73 | $6.78 | $6.78 | 73,448 |
2019-01-02 | $6.74 | $6.89 | $6.57 | $6.85 | $6.85 | 113,699 |
2018-12-31 | $6.67 | $6.82 | $6.52 | $6.75 | $6.75 | 114,011 |
2018-12-28 | $6.63 | $6.73 | $6.52 | $6.60 | $6.60 | 152,069 |
2018-12-27 | $6.63 | $6.77 | $6.44 | $6.63 | $6.63 | 69,518 |
2018-12-26 | $6.68 | $6.77 | $6.49 | $6.76 | $6.76 | 93,764 |
2018-12-24 | $6.66 | $6.83 | $6.51 | $6.63 | $6.63 | 50,867 |
2018-12-21 | $7.06 | $7.09 | $6.75 | $6.81 | $6.81 | 275,081 |
2018-12-20 | $7.28 | $7.34 | $7.00 | $7.08 | $7.08 | 75,610 |
2018-12-19 | $7.58 | $7.60 | $7.25 | $7.27 | $7.27 | 75,138 |
2018-12-18 | $7.72 | $7.72 | $7.55 | $7.57 | $7.57 | 88,978 |
2018-12-17 | $7.37 | $7.62 | $7.37 | $7.54 | $7.54 | 125,563 |
2018-12-14 | $7.60 | $7.68 | $7.33 | $7.38 | $7.38 | 129,127 |
2018-12-13 | $7.68 | $7.68 | $7.45 | $7.53 | $7.53 | 48,349 |
2018-12-12 | $7.54 | $7.96 | $7.26 | $7.69 | $7.69 | 140,086 |
2018-12-11 | $7.94 | $8.14 | $7.49 | $7.52 | $7.52 | 99,185 |
2018-12-10 | $8.01 | $8.01 | $7.76 | $7.81 | $7.81 | 78,001 |
2018-12-07 | $8.07 | $8.33 | $8.00 | $8.02 | $8.02 | 251,574 |
2018-12-06 | $7.99 | $8.10 | $7.75 | $8.06 | $8.06 | 145,780 |
2018-12-04 | $8.41 | $8.56 | $7.95 | $7.99 | $7.99 | 149,400 |
2018-12-03 | $8.38 | $8.69 | $8.28 | $8.46 | $8.46 | 210,485 |
2018-11-30 | $8.09 | $8.50 | $8.08 | $8.31 | $8.31 | 119,628 |
2018-11-29 | $7.97 | $8.14 | $7.76 | $8.04 | $8.04 | 81,666 |
2018-11-28 | $7.82 | $8.04 | $7.70 | $7.90 | $7.90 | 126,250 |
2018-11-27 | $7.82 | $7.94 | $7.74 | $7.81 | $7.81 | 61,504 |
2018-11-26 | $8.17 | $8.24 | $7.68 | $7.86 | $7.86 | 186,595 |
2018-11-23 | $8.05 | $8.27 | $8.05 | $8.13 | $8.13 | 34,382 |
2018-11-21 | $8.07 | $8.24 | $8.07 | $8.17 | $8.17 | 60,678 |
2018-11-20 | $8.21 | $8.33 | $7.97 | $8.05 | $8.05 | 104,371 |
2018-11-19 | $8.39 | $8.40 | $8.13 | $8.24 | $8.24 | 65,333 |
2018-11-16 | $8.08 | $8.41 | $7.96 | $8.35 | $8.35 | 179,967 |
2018-11-15 | $7.96 | $8.28 | $7.96 | $8.12 | $8.12 | 51,785 |
2018-11-14 | $8.54 | $8.54 | $7.86 | $8.01 | $8.01 | 94,219 |
2018-11-13 | $7.85 | $8.52 | $7.85 | $8.50 | $8.50 | 137,213 |
2018-11-12 | $7.83 | $8.07 | $7.63 | $7.79 | $7.79 | 76,754 |
2018-11-09 | $8.07 | $8.14 | $7.80 | $7.82 | $7.82 | 74,594 |
2018-11-08 | $8.22 | $8.26 | $7.82 | $8.08 | $8.08 | 99,150 |
2018-11-07 | $8.58 | $8.58 | $8.01 | $8.33 | $8.33 | 255,435 |
2018-11-06 | $7.62 | $8.06 | $7.56 | $8.05 | $8.05 | 77,505 |
2018-11-05 | $7.64 | $7.89 | $7.60 | $7.64 | $7.64 | 31,183 |
2018-11-02 | $7.53 | $7.66 | $7.51 | $7.61 | $7.61 | 35,309 |
2018-11-01 | $7.45 | $7.60 | $7.45 | $7.51 | $7.51 | 34,271 |
2018-10-31 | $7.50 | $7.50 | $7.36 | $7.44 | $7.44 | 54,907 |
2018-10-30 | $7.20 | $7.45 | $7.15 | $7.44 | $7.44 | 30,870 |
2018-10-29 | $7.33 | $7.34 | $7.15 | $7.21 | $7.21 | 34,545 |
2018-10-26 | $7.20 | $7.31 | $6.96 | $7.22 | $7.22 | 28,450 |
2018-10-25 | $7.29 | $7.38 | $7.20 | $7.27 | $7.27 | 36,210 |
2018-10-24 | $7.37 | $7.50 | $7.23 | $7.25 | $7.25 | 78,194 |
2018-10-23 | $7.09 | $7.45 | $7.09 | $7.36 | $7.36 | 35,117 |
2018-10-22 | $7.36 | $7.43 | $7.30 | $7.41 | $7.41 | 34,284 |
2018-10-19 | $7.39 | $7.45 | $7.25 | $7.35 | $7.35 | 43,735 |
2018-10-18 | $7.63 | $7.97 | $7.38 | $7.40 | $7.40 | 58,353 |
2018-10-17 | $7.79 | $7.79 | $7.59 | $7.67 | $7.67 | 129,554 |
2018-10-16 | $7.52 | $7.82 | $7.51 | $7.80 | $7.80 | 38,518 |
2018-10-15 | $7.38 | $7.57 | $7.29 | $7.51 | $7.51 | 56,377 |
2018-10-12 | $7.67 | $7.69 | $7.37 | $7.37 | $7.37 | 89,130 |
2018-10-11 | $7.66 | $7.78 | $7.55 | $7.55 | $7.55 | 76,001 |
2018-10-10 | $7.82 | $7.88 | $7.70 | $7.70 | $7.70 | 54,794 |
2018-10-09 | $7.76 | $7.98 | $7.75 | $7.86 | $7.86 | 144,158 |
2018-10-08 | $7.79 | $7.86 | $7.75 | $7.77 | $7.77 | 46,068 |
2018-10-05 | $7.80 | $7.91 | $7.56 | $7.79 | $7.79 | 56,369 |
2018-10-04 | $7.98 | $8.06 | $7.74 | $7.77 | $7.77 | 92,261 |
2018-10-03 | $7.83 | $8.16 | $7.81 | $8.10 | $8.10 | 52,206 |
2018-10-02 | $7.85 | $7.90 | $7.79 | $7.81 | $7.81 | 44,879 |
2018-10-01 | $7.91 | $7.95 | $7.84 | $7.85 | $7.85 | 40,889 |
2018-09-28 | $7.73 | $7.95 | $7.73 | $7.88 | $7.88 | 38,993 |
2018-09-27 | $7.83 | $7.95 | $7.72 | $7.75 | $7.75 | 62,337 |
2018-09-26 | $7.80 | $7.96 | $7.80 | $7.82 | $7.82 | 42,253 |
2018-09-25 | $7.86 | $7.86 | $7.77 | $7.80 | $7.80 | 32,184 |
2018-09-24 | $8.08 | $8.08 | $7.78 | $7.85 | $7.85 | 61,515 |
2018-09-21 | $8.21 | $8.21 | $8.08 | $8.10 | $8.10 | 117,887 |
2018-09-20 | $8.13 | $8.36 | $8.10 | $8.23 | $8.23 | 54,422 |
2018-09-19 | $8.02 | $8.18 | $8.00 | $8.08 | $8.08 | 54,035 |
2018-09-18 | $8.05 | $8.27 | $7.99 | $8.05 | $8.05 | 85,273 |
2018-09-17 | $8.25 | $8.36 | $8.01 | $8.02 | $8.02 | 57,038 |
2018-09-14 | $8.21 | $8.32 | $8.15 | $8.20 | $8.20 | 41,967 |
2018-09-13 | $8.25 | $8.33 | $8.13 | $8.23 | $8.23 | 37,137 |
2018-09-12 | $8.27 | $8.29 | $8.11 | $8.21 | $8.21 | 56,969 |
2018-09-11 | $8.23 | $8.38 | $8.19 | $8.28 | $8.28 | 43,788 |
2018-09-10 | $8.50 | $8.50 | $8.22 | $8.28 | $8.28 | 61,174 |
2018-09-07 | $8.36 | $8.56 | $8.35 | $8.47 | $8.47 | 63,751 |
2018-09-06 | $8.29 | $8.44 | $8.20 | $8.39 | $8.39 | 72,170 |
2018-09-05 | $8.41 | $8.45 | $8.17 | $8.29 | $8.29 | 57,600 |
2018-09-04 | $8.42 | $8.46 | $8.22 | $8.42 | $8.42 | 81,187 |
2018-08-31 | $8.44 | $8.48 | $8.38 | $8.44 | $8.44 | 50,369 |
2018-08-30 | $8.38 | $8.52 | $8.32 | $8.44 | $8.44 | 90,599 |
2018-08-29 | $8.28 | $8.44 | $8.17 | $8.36 | $8.36 | 103,476 |
2018-08-28 | $8.42 | $8.47 | $8.25 | $8.32 | $8.32 | 50,483 |
2018-08-27 | $8.55 | $8.59 | $8.41 | $8.43 | $8.43 | 77,576 |
2018-08-24 | $8.39 | $8.57 | $8.34 | $8.53 | $8.53 | 85,004 |
2018-08-23 | $8.43 | $8.50 | $8.33 | $8.40 | $8.40 | 59,309 |
2018-08-22 | $8.60 | $8.64 | $8.40 | $8.44 | $8.44 | 76,468 |
2018-08-21 | $8.48 | $8.70 | $8.43 | $8.59 | $8.59 | 87,011 |
2018-08-20 | $8.78 | $8.93 | $8.37 | $8.46 | $8.46 | 142,573 |
2018-08-17 | $8.52 | $8.85 | $8.52 | $8.79 | $8.79 | 118,573 |
2018-08-16 | $8.56 | $8.69 | $8.52 | $8.56 | $8.56 | 113,291 |
2018-08-15 | $8.89 | $8.91 | $8.46 | $8.50 | $8.50 | 171,440 |
2018-08-14 | $8.73 | $9.18 | $8.73 | $8.91 | $8.91 | 223,814 |
2018-08-13 | $8.68 | $8.88 | $8.66 | $8.73 | $8.73 | 169,550 |
2018-08-10 | $8.18 | $8.71 | $8.18 | $8.62 | $8.62 | 225,836 |
2018-08-09 | $8.10 | $8.70 | $8.05 | $8.08 | $8.08 | 287,945 |
2018-08-08 | $7.30 | $8.24 | $7.02 | $8.00 | $8.00 | 347,867 |
2018-08-07 | $6.98 | $7.07 | $6.87 | $6.95 | $6.95 | 79,520 |
2018-08-06 | $6.74 | $6.96 | $6.69 | $6.94 | $6.94 | 75,642 |
2018-08-03 | $6.86 | $6.92 | $6.69 | $6.74 | $6.74 | 60,488 |
2018-08-02 | $6.81 | $6.98 | $6.80 | $6.87 | $6.87 | 43,283 |
2018-08-01 | $6.88 | $6.92 | $6.69 | $6.86 | $6.86 | 48,452 |
2018-07-31 | $6.60 | $7.01 | $6.59 | $6.87 | $6.87 | 87,629 |
2018-07-30 | $6.59 | $6.77 | $6.55 | $6.57 | $6.57 | 62,748 |
2018-07-27 | $6.85 | $6.94 | $6.53 | $6.58 | $6.58 | 50,118 |
2018-07-26 | $6.78 | $6.91 | $6.77 | $6.85 | $6.85 | 54,766 |
2018-07-25 | $6.76 | $6.80 | $6.69 | $6.75 | $6.75 | 75,743 |
2018-07-24 | $6.73 | $6.86 | $6.68 | $6.76 | $6.76 | 58,582 |
2018-07-23 | $6.82 | $6.94 | $6.62 | $6.73 | $6.73 | 123,349 |
2018-07-20 | $6.91 | $7.02 | $6.74 | $6.78 | $6.78 | 116,331 |
2018-07-19 | $6.65 | $7.06 | $6.65 | $6.93 | $6.93 | 150,284 |
2018-07-18 | $6.52 | $6.68 | $6.44 | $6.66 | $6.66 | 223,991 |
2018-07-17 | $6.51 | $6.60 | $6.49 | $6.53 | $6.53 | 68,283 |
2018-07-16 | $6.69 | $6.69 | $6.47 | $6.52 | $6.52 | 58,856 |
2018-07-13 | $6.55 | $6.69 | $6.54 | $6.66 | $6.66 | 68,333 |
2018-07-12 | $6.51 | $6.55 | $6.43 | $6.54 | $6.54 | 57,443 |
2018-07-11 | $6.44 | $6.51 | $6.40 | $6.47 | $6.47 | 71,969 |
2018-07-10 | $6.60 | $6.63 | $6.45 | $6.48 | $6.48 | 45,058 |
2018-07-09 | $6.50 | $6.66 | $6.50 | $6.60 | $6.60 | 69,654 |
2018-07-06 | $6.39 | $6.55 | $6.37 | $6.47 | $6.47 | 66,814 |
2018-07-05 | $6.27 | $6.45 | $6.23 | $6.37 | $6.37 | 61,136 |
2018-07-03 | $6.34 | $6.37 | $6.24 | $6.25 | $6.25 | 33,245 |
2018-07-02 | $6.11 | $6.29 | $6.08 | $6.27 | $6.27 | 85,509 |
2018-06-29 | $6.19 | $6.28 | $6.08 | $6.14 | $6.14 | 82,462 |
2018-06-28 | $6.16 | $6.24 | $6.09 | $6.17 | $6.17 | 100,947 |
2018-06-27 | $6.37 | $6.46 | $6.14 | $6.15 | $6.15 | 126,593 |
2018-06-26 | $6.04 | $6.44 | $6.03 | $6.37 | $6.37 | 102,790 |
2018-06-25 | $6.08 | $6.09 | $5.83 | $6.03 | $6.03 | 103,225 |
2018-06-22 | $6.09 | $6.10 | $5.99 | $6.08 | $6.08 | 209,410 |
2018-06-21 | $6.12 | $6.19 | $5.97 | $6.06 | $6.06 | 108,542 |
2018-06-20 | $6.25 | $6.33 | $6.11 | $6.11 | $6.11 | 95,208 |
2018-06-19 | $6.09 | $6.26 | $5.98 | $6.24 | $6.24 | 161,046 |
2018-06-18 | $6.13 | $6.18 | $6.06 | $6.10 | $6.10 | 81,726 |
2018-06-15 | $6.14 | $6.21 | $6.04 | $6.15 | $6.15 | 126,358 |
2018-06-14 | $6.10 | $6.21 | $6.03 | $6.14 | $6.14 | 77,299 |
2018-06-13 | $6.22 | $6.27 | $5.86 | $6.10 | $6.10 | 190,062 |
2018-06-12 | $6.32 | $6.32 | $6.16 | $6.24 | $6.24 | 55,365 |
2018-06-11 | $6.37 | $6.45 | $6.31 | $6.32 | $6.32 | 185,497 |
2018-06-08 | $6.39 | $6.48 | $6.19 | $6.34 | $6.34 | 172,011 |
2018-06-07 | $6.87 | $6.87 | $6.34 | $6.40 | $6.40 | 154,098 |
2018-06-06 | $6.33 | $7.03 | $6.33 | $6.89 | $6.89 | 283,304 |
2018-06-05 | $5.93 | $6.43 | $5.91 | $6.32 | $6.32 | 171,855 |
2018-06-04 | $5.85 | $5.92 | $5.81 | $5.90 | $5.90 | 76,847 |
2018-06-01 | $5.73 | $5.87 | $5.71 | $5.84 | $5.84 | 101,607 |
2018-05-31 | $5.91 | $5.94 | $5.67 | $5.71 | $5.71 | 143,137 |
2018-05-30 | $5.80 | $5.98 | $5.80 | $5.91 | $5.91 | 146,582 |
2018-05-29 | $5.94 | $6.00 | $5.73 | $5.84 | $5.84 | 87,509 |
2018-05-25 | $6.02 | $6.03 | $5.90 | $5.97 | $5.97 | 77,974 |
2018-05-24 | $6.04 | $6.07 | $5.95 | $6.03 | $6.03 | 99,183 |
2018-05-23 | $6.22 | $6.29 | $6.03 | $6.05 | $6.05 | 92,310 |
2018-05-22 | $6.29 | $6.38 | $6.18 | $6.19 | $6.19 | 88,855 |
2018-05-21 | $6.36 | $6.47 | $6.22 | $6.27 | $6.27 | 134,291 |
2018-05-18 | $6.59 | $6.68 | $6.31 | $6.34 | $6.34 | 192,611 |
2018-05-17 | $6.21 | $6.65 | $6.21 | $6.59 | $6.59 | 229,684 |
2018-05-16 | $6.22 | $6.32 | $6.19 | $6.24 | $6.24 | 245,611 |
2018-05-15 | $6.02 | $6.39 | $5.85 | $6.18 | $6.18 | 318,416 |
2018-05-14 | $5.86 | $6.31 | $5.76 | $6.05 | $6.05 | 359,933 |
2018-05-11 | $5.57 | $6.03 | $5.17 | $5.87 | $5.87 | 548,086 |
2018-05-10 | $4.51 | $5.89 | $4.51 | $5.71 | $5.71 | 796,470 |
2018-05-09 | $4.49 | $4.61 | $4.43 | $4.52 | $4.52 | 305,949 |
2018-05-08 | $4.61 | $4.79 | $4.44 | $4.47 | $4.47 | 171,818 |
2018-05-07 | $4.67 | $4.76 | $4.61 | $4.62 | $4.62 | 114,096 |
2018-05-04 | $4.65 | $4.80 | $4.65 | $4.68 | $4.68 | 65,347 |
2018-05-03 | $4.72 | $4.72 | $4.63 | $4.67 | $4.67 | 99,758 |
2018-05-02 | $4.77 | $4.80 | $4.73 | $4.75 | $4.75 | 142,252 |
2018-05-01 | $4.68 | $4.81 | $4.62 | $4.80 | $4.80 | 80,430 |
2018-04-30 | $4.62 | $4.73 | $4.57 | $4.70 | $4.70 | 93,687 |
2018-04-27 | $4.57 | $4.64 | $4.48 | $4.62 | $4.62 | 90,923 |
2018-04-26 | $4.61 | $4.64 | $4.47 | $4.58 | $4.58 | 90,050 |
2018-04-25 | $4.65 | $4.67 | $4.57 | $4.62 | $4.62 | 72,296 |
2018-04-24 | $4.68 | $4.71 | $4.56 | $4.64 | $4.64 | 108,590 |
2018-04-23 | $4.92 | $4.95 | $4.64 | $4.64 | $4.64 | 129,764 |
2018-04-20 | $4.92 | $4.98 | $4.86 | $4.90 | $4.90 | 113,713 |
2018-04-19 | $4.92 | $4.98 | $4.90 | $4.95 | $4.95 | 87,773 |
2018-04-18 | $4.86 | $4.99 | $4.84 | $4.95 | $4.95 | 103,628 |
2018-04-17 | $4.67 | $4.88 | $4.62 | $4.85 | $4.85 | 206,507 |
2018-04-16 | $4.70 | $4.75 | $4.58 | $4.65 | $4.65 | 144,123 |
2018-04-13 | $4.63 | $4.69 | $4.58 | $4.67 | $4.67 | 93,224 |
2018-04-12 | $4.66 | $4.68 | $4.60 | $4.61 | $4.61 | 61,821 |
2018-04-11 | $4.62 | $4.67 | $4.56 | $4.62 | $4.62 | 81,198 |
2018-04-10 | $4.66 | $4.74 | $4.64 | $4.65 | $4.65 | 77,045 |
2018-04-09 | $4.67 | $4.73 | $4.55 | $4.63 | $4.63 | 110,382 |
2018-04-06 | $4.65 | $4.74 | $4.57 | $4.64 | $4.64 | 124,456 |
2018-04-05 | $4.69 | $4.74 | $4.58 | $4.70 | $4.70 | 213,081 |
2018-04-04 | $4.43 | $4.69 | $4.43 | $4.66 | $4.66 | 155,263 |
2018-04-03 | $4.46 | $4.55 | $4.43 | $4.50 | $4.50 | 159,754 |
2018-04-02 | $4.42 | $4.61 | $4.37 | $4.44 | $4.44 | 258,302 |
2018-03-29 | $4.61 | $4.70 | $4.44 | $4.45 | $4.45 | 439,762 |
2018-03-28 | $4.51 | $4.64 | $4.48 | $4.59 | $4.59 | 102,997 |
2018-03-27 | $4.60 | $4.66 | $4.51 | $4.51 | $4.51 | 120,268 |
2018-03-26 | $4.76 | $4.81 | $4.54 | $4.59 | $4.59 | 113,854 |
2018-03-23 | $4.68 | $4.76 | $4.66 | $4.70 | $4.70 | 147,617 |
2018-03-22 | $4.76 | $4.97 | $4.68 | $4.71 | $4.71 | 152,752 |
2018-03-21 | $4.90 | $4.96 | $4.80 | $4.80 | $4.80 | 65,251 |
2018-03-20 | $5.09 | $5.16 | $4.87 | $4.90 | $4.90 | 147,637 |
2018-03-19 | $5.12 | $5.12 | $4.90 | $5.09 | $5.09 | 135,024 |
2018-03-16 | $5.02 | $5.25 | $4.99 | $5.11 | $5.11 | 317,379 |
2018-03-15 | $5.05 | $5.08 | $5.00 | $5.03 | $5.03 | 140,267 |
2018-03-14 | $5.12 | $5.12 | $4.97 | $5.06 | $5.06 | 170,495 |
2018-03-13 | $5.32 | $5.32 | $5.06 | $5.11 | $5.11 | 265,166 |
2018-03-12 | $4.65 | $5.42 | $4.65 | $5.26 | $5.26 | 327,291 |
2018-03-09 | $4.13 | $4.65 | $4.05 | $4.62 | $4.62 | 350,710 |
2018-03-08 | $4.18 | $4.23 | $4.04 | $4.11 | $4.11 | 253,924 |
2018-03-07 | $4.12 | $4.28 | $4.11 | $4.24 | $4.24 | 103,135 |
2018-03-06 | $4.11 | $4.22 | $4.02 | $4.14 | $4.14 | 81,497 |
2018-03-05 | $4.17 | $4.20 | $4.05 | $4.09 | $4.09 | 66,333 |
2018-03-02 | $4.04 | $4.22 | $4.00 | $4.18 | $4.18 | 65,101 |
2018-03-01 | $4.12 | $4.19 | $4.04 | $4.08 | $4.08 | 74,537 |
2018-02-28 | $4.31 | $4.33 | $4.10 | $4.11 | $4.11 | 111,819 |
2018-02-27 | $4.37 | $4.46 | $4.30 | $4.30 | $4.30 | 58,787 |
2018-02-26 | $4.42 | $4.45 | $4.30 | $4.38 | $4.38 | 123,087 |
2018-02-23 | $4.36 | $4.41 | $4.25 | $4.39 | $4.39 | 84,860 |
2018-02-22 | $4.40 | $4.45 | $4.32 | $4.34 | $4.34 | 53,099 |
2018-02-21 | $4.38 | $4.54 | $4.35 | $4.39 | $4.39 | 48,480 |
2018-02-20 | $4.44 | $4.49 | $4.31 | $4.39 | $4.39 | 74,045 |
2018-02-16 | $4.46 | $4.59 | $4.46 | $4.48 | $4.48 | 108,418 |
2018-02-15 | $4.25 | $4.50 | $4.22 | $4.47 | $4.47 | 120,307 |
2018-02-14 | $4.09 | $4.29 | $4.08 | $4.23 | $4.23 | 151,320 |
2018-02-13 | $4.27 | $4.33 | $4.10 | $4.12 | $4.12 | 81,517 |
2018-02-12 | $4.25 | $4.33 | $4.12 | $4.27 | $4.27 | 87,004 |
2018-02-09 | $4.14 | $4.30 | $4.09 | $4.23 | $4.23 | 464,701 |
2018-02-08 | $4.29 | $4.32 | $4.08 | $4.08 | $4.08 | 186,877 |
2018-02-07 | $4.44 | $4.46 | $4.26 | $4.28 | $4.28 | 169,117 |
2018-02-06 | $4.04 | $5.29 | $4.02 | $4.44 | $4.44 | 830,251 |
2018-02-05 | $4.25 | $4.32 | $4.11 | $4.13 | $4.13 | 223,970 |
2018-02-02 | $4.45 | $4.47 | $4.29 | $4.29 | $4.29 | 225,131 |
2018-02-01 | $4.51 | $4.61 | $4.42 | $4.47 | $4.47 | 194,879 |
2018-01-31 | $4.78 | $4.79 | $4.50 | $4.53 | $4.53 | 289,034 |
2018-01-30 | $4.81 | $4.83 | $4.71 | $4.77 | $4.77 | 98,068 |
2018-01-29 | $4.90 | $4.95 | $4.80 | $4.85 | $4.85 | 108,645 |
2018-01-26 | $5.04 | $5.05 | $4.90 | $4.93 | $4.93 | 60,983 |
2018-01-25 | $4.95 | $5.14 | $4.95 | $5.02 | $5.02 | 194,864 |
2018-01-24 | $5.05 | $5.09 | $4.91 | $4.92 | $4.92 | 153,988 |
2018-01-23 | $5.10 | $5.10 | $5.01 | $5.04 | $5.04 | 134,565 |
2018-01-22 | $5.05 | $5.14 | $5.04 | $5.09 | $5.09 | 141,273 |
2018-01-19 | $5.08 | $5.15 | $5.04 | $5.07 | $5.07 | 117,614 |
2018-01-18 | $5.23 | $5.23 | $5.08 | $5.09 | $5.09 | 97,408 |
2018-01-17 | $5.17 | $5.24 | $5.13 | $5.22 | $5.22 | 111,199 |
2018-01-16 | $5.26 | $5.34 | $5.12 | $5.14 | $5.14 | 162,014 |
2018-01-12 | $5.32 | $5.35 | $5.18 | $5.22 | $5.22 | 121,845 |
2018-01-11 | $5.25 | $5.42 | $5.24 | $5.29 | $5.29 | 155,740 |
2018-01-10 | $5.11 | $5.28 | $5.06 | $5.24 | $5.24 | 151,543 |
2018-01-09 | $5.17 | $5.22 | $5.10 | $5.15 | $5.15 | 303,752 |
2018-01-08 | $5.26 | $5.28 | $5.15 | $5.17 | $5.17 | 171,276 |
2018-01-05 | $5.18 | $5.29 | $5.13 | $5.29 | $5.29 | 132,297 |
2018-01-04 | $5.16 | $5.25 | $5.10 | $5.17 | $5.17 | 217,380 |
2018-01-03 | $5.24 | $5.33 | $5.08 | $5.15 | $5.15 | 146,586 |
2018-01-02 | $5.14 | $5.27 | $5.13 | $5.24 | $5.24 | 120,136 |
2017-12-29 | $5.23 | $5.25 | $5.13 | $5.13 | $5.13 | 117,247 |
2017-12-28 | $5.04 | $5.24 | $4.93 | $5.23 | $5.23 | 369,656 |
2017-12-27 | $5.05 | $5.13 | $5.03 | $5.05 | $5.05 | 295,099 |
2017-12-26 | $5.05 | $5.09 | $5.01 | $5.07 | $5.07 | 210,526 |
2017-12-22 | $5.17 | $5.17 | $5.06 | $5.09 | $5.09 | 137,533 |
2017-12-21 | $5.17 | $5.28 | $5.16 | $5.18 | $5.18 | 190,007 |
2017-12-20 | $5.06 | $5.30 | $5.04 | $5.16 | $5.16 | 154,963 |
2017-12-19 | $5.19 | $5.19 | $5.01 | $5.06 | $5.06 | 220,781 |
2017-12-18 | $4.86 | $5.25 | $4.86 | $5.11 | $5.11 | 560,756 |
2017-12-15 | $4.84 | $4.95 | $4.68 | $4.80 | $4.80 | 593,294 |
2017-12-14 | $4.89 | $4.95 | $4.78 | $4.85 | $4.85 | 154,371 |
2017-12-13 | $4.94 | $5.24 | $4.86 | $4.88 | $4.88 | 297,978 |
2017-12-12 | $4.83 | $4.95 | $4.83 | $4.91 | $4.91 | 153,569 |
2017-12-11 | $4.73 | $4.93 | $4.73 | $4.82 | $4.82 | 305,730 |
2017-12-08 | $4.96 | $5.03 | $4.68 | $4.70 | $4.70 | 498,833 |
2017-12-07 | $4.97 | $5.12 | $4.91 | $4.96 | $4.96 | 147,315 |
2017-12-06 | $5.11 | $5.16 | $4.93 | $4.99 | $4.99 | 239,364 |
2017-12-05 | $5.32 | $5.32 | $5.06 | $5.10 | $5.10 | 123,294 |
2017-12-04 | $5.29 | $5.34 | $5.16 | $5.26 | $5.26 | 160,907 |
2017-12-01 | $5.41 | $5.42 | $5.12 | $5.21 | $5.21 | 240,186 |
2017-11-30 | $5.52 | $5.57 | $5.40 | $5.41 | $5.41 | 279,829 |
2017-11-29 | $5.41 | $5.53 | $5.41 | $5.47 | $5.47 | 86,788 |
2017-11-28 | $5.38 | $5.51 | $5.35 | $5.41 | $5.41 | 159,425 |
2017-11-27 | $5.50 | $5.60 | $5.38 | $5.39 | $5.39 | 108,044 |
2017-11-24 | $5.40 | $5.64 | $5.37 | $5.52 | $5.52 | 211,846 |
2017-11-22 | $5.22 | $5.45 | $5.20 | $5.40 | $5.40 | 300,462 |
2017-11-21 | $5.34 | $5.49 | $5.17 | $5.20 | $5.20 | 229,929 |
2017-11-20 | $5.57 | $5.57 | $5.26 | $5.37 | $5.37 | 219,364 |
2017-11-17 | $5.21 | $5.63 | $5.15 | $5.54 | $5.54 | 157,029 |
2017-11-16 | $5.31 | $5.32 | $5.23 | $5.25 | $5.25 | 237,128 |
2017-11-15 | $5.47 | $5.47 | $5.20 | $5.28 | $5.28 | 284,555 |
2017-11-14 | $5.82 | $5.82 | $5.41 | $5.49 | $5.49 | 315,262 |
2017-11-13 | $5.97 | $6.03 | $5.65 | $5.66 | $5.66 | 299,152 |
2017-11-10 | $5.76 | $6.05 | $5.76 | $5.96 | $5.96 | 779,009 |
2017-11-09 | $5.54 | $6.19 | $5.40 | $5.95 | $5.95 | 839,278 |
2017-11-08 | $6.85 | $7.15 | $5.66 | $5.70 | $5.70 | 1,588,213 |
2017-11-07 | $8.47 | $8.64 | $8.47 | $8.62 | $8.62 | 107,754 |
2017-11-06 | $8.57 | $8.65 | $8.42 | $8.53 | $8.53 | 89,857 |
2017-11-03 | $8.53 | $8.68 | $8.43 | $8.56 | $8.56 | 87,225 |
2017-11-02 | $8.55 | $8.60 | $8.42 | $8.51 | $8.51 | 172,236 |
2017-11-01 | $8.82 | $8.84 | $8.51 | $8.52 | $8.52 | 74,051 |
2017-10-31 | $8.68 | $8.84 | $8.65 | $8.77 | $8.77 | 77,769 |
2017-10-30 | $8.80 | $8.80 | $8.60 | $8.68 | $8.68 | 80,531 |
2017-10-27 | $8.88 | $8.90 | $8.75 | $8.83 | $8.83 | 127,834 |
2017-10-26 | $8.91 | $8.98 | $8.80 | $8.84 | $8.84 | 116,501 |
2017-10-25 | $8.94 | $9.00 | $8.67 | $8.88 | $8.88 | 74,633 |
2017-10-24 | $9.21 | $9.42 | $8.96 | $8.97 | $8.97 | 233,399 |
2017-10-23 | $9.02 | $9.25 | $8.95 | $9.19 | $9.19 | 155,054 |
2017-10-20 | $8.97 | $9.11 | $8.90 | $8.96 | $8.96 | 218,430 |
2017-10-19 | $8.71 | $8.88 | $8.67 | $8.87 | $8.87 | 81,793 |
2017-10-18 | $8.69 | $8.85 | $8.67 | $8.80 | $8.80 | 132,594 |
2017-10-17 | $8.67 | $8.73 | $8.59 | $8.64 | $8.64 | 70,983 |
2017-10-16 | $8.67 | $8.89 | $8.50 | $8.70 | $8.70 | 96,206 |
2017-10-13 | $8.78 | $8.78 | $8.54 | $8.63 | $8.63 | 278,234 |
2017-10-12 | $8.70 | $8.88 | $8.56 | $8.72 | $8.72 | 90,970 |
2017-10-11 | $8.65 | $8.78 | $8.65 | $8.73 | $8.73 | 87,906 |
2017-10-10 | $8.66 | $8.72 | $8.57 | $8.68 | $8.68 | 115,630 |
2017-10-09 | $8.54 | $8.82 | $8.53 | $8.61 | $8.61 | 67,763 |
2017-10-06 | $8.69 | $8.76 | $8.53 | $8.55 | $8.55 | 62,067 |
2017-10-05 | $8.68 | $8.82 | $8.63 | $8.70 | $8.70 | 106,934 |
2017-10-04 | $8.77 | $8.79 | $8.57 | $8.68 | $8.68 | 199,952 |
2017-10-03 | $8.53 | $8.78 | $8.49 | $8.75 | $8.75 | 136,455 |
2017-10-02 | $8.47 | $8.62 | $8.38 | $8.55 | $8.55 | 176,342 |
2017-09-29 | $8.69 | $8.73 | $8.46 | $8.46 | $8.46 | 89,620 |
2017-09-28 | $8.68 | $8.76 | $8.51 | $8.70 | $8.70 | 124,562 |
2017-09-27 | $8.53 | $8.68 | $8.53 | $8.67 | $8.67 | 189,051 |
2017-09-26 | $8.38 | $8.63 | $8.36 | $8.50 | $8.50 | 166,820 |
2017-09-25 | $8.41 | $8.56 | $8.29 | $8.30 | $8.30 | 175,569 |
2017-09-22 | $8.39 | $8.48 | $8.30 | $8.38 | $8.38 | 97,046 |
2017-09-21 | $8.28 | $8.47 | $8.25 | $8.38 | $8.38 | 158,526 |
2017-09-20 | $8.06 | $8.33 | $8.06 | $8.23 | $8.23 | 152,388 |
2017-09-19 | $8.02 | $8.08 | $7.93 | $8.07 | $8.07 | 75,457 |
2017-09-18 | $7.92 | $8.19 | $7.90 | $8.03 | $8.03 | 254,701 |
2017-09-15 | $7.84 | $8.01 | $7.81 | $7.92 | $7.92 | 216,897 |
2017-09-14 | $7.94 | $7.94 | $7.74 | $7.83 | $7.83 | 73,978 |
2017-09-13 | $7.92 | $8.01 | $7.88 | $7.95 | $7.87 | 61,864 |
2017-09-12 | $7.78 | $8.06 | $7.74 | $7.97 | $7.89 | 136,016 |
2017-09-11 | $7.60 | $7.77 | $7.56 | $7.73 | $7.66 | 107,106 |
2017-09-08 | $7.64 | $7.71 | $7.52 | $7.56 | $7.49 | 95,346 |
2017-09-07 | $7.62 | $7.73 | $7.55 | $7.64 | $7.57 | 121,170 |
2017-09-06 | $7.54 | $7.65 | $7.48 | $7.62 | $7.55 | 86,691 |
2017-09-05 | $7.46 | $7.55 | $7.44 | $7.54 | $7.47 | 78,841 |
2017-09-01 | $7.46 | $7.50 | $7.36 | $7.50 | $7.43 | 75,898 |
2017-08-31 | $7.37 | $7.51 | $7.35 | $7.47 | $7.40 | 74,445 |
2017-08-30 | $7.44 | $7.45 | $7.30 | $7.34 | $7.27 | 81,975 |
2017-08-29 | $7.16 | $7.42 | $7.14 | $7.41 | $7.34 | 90,640 |
2017-08-28 | $7.31 | $7.31 | $7.12 | $7.21 | $7.14 | 84,680 |
2017-08-25 | $7.18 | $7.29 | $7.11 | $7.27 | $7.20 | 89,986 |
2017-08-24 | $7.24 | $7.26 | $7.10 | $7.16 | $7.09 | 71,134 |
2017-08-23 | $7.10 | $7.26 | $7.10 | $7.24 | $7.17 | 114,263 |
2017-08-22 | $6.94 | $7.12 | $6.94 | $7.10 | $7.03 | 107,045 |
2017-08-21 | $6.96 | $7.02 | $6.96 | $6.97 | $6.90 | 107,774 |
2017-08-18 | $6.97 | $7.06 | $6.97 | $7.00 | $6.93 | 135,874 |
2017-08-17 | $7.50 | $7.50 | $7.00 | $7.06 | $6.99 | 309,177 |
2017-08-16 | $7.20 | $7.52 | $7.16 | $7.31 | $7.24 | 580,015 |
2017-08-15 | $7.15 | $7.38 | $7.08 | $7.09 | $7.02 | 199,808 |
2017-08-14 | $7.47 | $7.55 | $7.05 | $7.11 | $7.04 | 298,396 |
2017-08-11 | $7.91 | $7.94 | $7.43 | $7.45 | $7.38 | 269,719 |
2017-08-10 | $8.43 | $8.52 | $8.07 | $8.13 | $8.05 | 201,722 |
2017-08-09 | $9.00 | $9.10 | $8.37 | $8.57 | $8.49 | 439,694 |
2017-08-08 | $9.65 | $9.75 | $9.50 | $9.62 | $9.53 | 63,625 |
2017-08-07 | $9.75 | $9.75 | $9.61 | $9.65 | $9.56 | 68,365 |
2017-08-04 | $9.74 | $9.80 | $9.68 | $9.71 | $9.62 | 30,927 |
2017-08-03 | $9.79 | $9.83 | $9.65 | $9.71 | $9.62 | 55,822 |
2017-08-02 | $9.88 | $9.99 | $9.65 | $9.76 | $9.67 | 72,490 |
2017-08-01 | $9.67 | $9.81 | $9.60 | $9.77 | $9.68 | 40,527 |
2017-07-31 | $9.73 | $9.81 | $9.59 | $9.66 | $9.57 | 59,266 |
2017-07-28 | $9.68 | $9.82 | $9.62 | $9.73 | $9.64 | 41,861 |
2017-07-27 | $9.90 | $9.90 | $9.67 | $9.73 | $9.64 | 64,729 |
2017-07-26 | $9.93 | $9.93 | $9.75 | $9.89 | $9.80 | 64,572 |
2017-07-25 | $9.82 | $9.98 | $9.75 | $9.92 | $9.83 | 53,586 |
2017-07-24 | $9.79 | $9.82 | $9.67 | $9.79 | $9.70 | 53,419 |
2017-07-21 | $9.99 | $9.99 | $9.67 | $9.78 | $9.69 | 217,175 |
2017-07-20 | $9.90 | $9.95 | $9.73 | $9.91 | $9.82 | 65,853 |
2017-07-19 | $9.85 | $9.96 | $9.82 | $9.90 | $9.81 | 38,788 |
2017-07-18 | $9.75 | $9.87 | $9.66 | $9.87 | $9.78 | 63,163 |
2017-07-17 | $9.77 | $9.93 | $9.74 | $9.77 | $9.68 | 72,449 |
2017-07-14 | $9.72 | $9.91 | $9.72 | $9.80 | $9.71 | 86,664 |
2017-07-13 | $9.79 | $9.83 | $9.63 | $9.76 | $9.67 | 95,212 |
2017-07-12 | $9.98 | $10.19 | $9.78 | $9.80 | $9.71 | 117,693 |
2017-07-11 | $10.14 | $10.14 | $9.85 | $9.96 | $9.87 | 92,952 |
2017-07-10 | $10.14 | $10.30 | $9.97 | $10.17 | $10.07 | 153,192 |
2017-07-07 | $10.07 | $10.25 | $9.91 | $10.21 | $10.11 | 132,611 |
2017-07-06 | $9.94 | $10.69 | $9.77 | $10.05 | $9.95 | 453,388 |
2017-07-05 | $9.52 | $9.84 | $9.48 | $9.51 | $9.42 | 200,068 |
2017-07-03 | $9.21 | $9.58 | $9.21 | $9.52 | $9.43 | 86,163 |
2017-06-30 | $9.49 | $9.49 | $9.16 | $9.18 | $9.09 | 82,607 |
2017-06-29 | $9.38 | $9.58 | $9.33 | $9.45 | $9.36 | 116,390 |
2017-06-28 | $9.29 | $9.42 | $9.23 | $9.33 | $9.24 | 153,951 |
2017-06-27 | $9.31 | $9.40 | $9.23 | $9.26 | $9.17 | 74,245 |
2017-06-26 | $9.35 | $9.50 | $9.30 | $9.32 | $9.23 | 138,565 |
2017-06-23 | $9.21 | $9.39 | $9.07 | $9.34 | $9.25 | 145,532 |
2017-06-22 | $9.28 | $9.37 | $9.05 | $9.25 | $9.16 | 147,870 |
2017-06-21 | $9.50 | $9.50 | $9.28 | $9.29 | $9.20 | 182,576 |
2017-06-20 | $9.47 | $9.66 | $9.35 | $9.51 | $9.42 | 166,424 |
2017-06-19 | $9.40 | $9.59 | $9.28 | $9.51 | $9.42 | 201,886 |
2017-06-16 | $9.30 | $9.41 | $9.14 | $9.36 | $9.27 | 137,871 |
2017-06-15 | $9.34 | $9.44 | $9.28 | $9.37 | $9.28 | 88,900 |
2017-06-14 | $9.46 | $9.53 | $9.18 | $9.38 | $9.29 | 154,089 |
2017-06-13 | $9.39 | $9.62 | $9.32 | $9.51 | $9.35 | 110,454 |
2017-06-12 | $9.64 | $9.89 | $9.35 | $9.39 | $9.23 | 118,520 |
2017-06-09 | $9.28 | $9.74 | $9.28 | $9.63 | $9.46 | 116,867 |
2017-06-08 | $9.22 | $9.40 | $9.20 | $9.28 | $9.12 | 116,140 |
2017-06-07 | $9.25 | $9.37 | $9.21 | $9.25 | $9.09 | 92,647 |
2017-06-06 | $9.33 | $9.40 | $9.16 | $9.27 | $9.11 | 121,539 |
2017-06-05 | $9.45 | $9.47 | $9.27 | $9.33 | $9.17 | 136,648 |
2017-06-02 | $9.52 | $9.74 | $9.47 | $9.48 | $9.32 | 136,032 |
2017-06-01 | $9.40 | $9.59 | $9.38 | $9.49 | $9.33 | 222,365 |
2017-05-31 | $9.34 | $9.45 | $9.13 | $9.40 | $9.24 | 219,727 |
2017-05-30 | $9.32 | $9.38 | $9.16 | $9.31 | $9.15 | 200,235 |
2017-05-26 | $9.36 | $9.39 | $9.31 | $9.35 | $9.19 | 168,626 |
2017-05-25 | $9.41 | $9.44 | $9.35 | $9.36 | $9.20 | 135,024 |
2017-05-24 | $9.36 | $9.48 | $9.35 | $9.39 | $9.23 | 113,431 |
2017-05-23 | $9.42 | $9.43 | $9.35 | $9.37 | $9.21 | 130,142 |
2017-05-22 | $9.42 | $9.52 | $9.35 | $9.39 | $9.23 | 218,702 |
2017-05-19 | $9.39 | $9.60 | $9.38 | $9.41 | $9.25 | 170,608 |
2017-05-18 | $9.20 | $9.44 | $9.18 | $9.39 | $9.23 | 269,105 |
2017-05-17 | $9.09 | $9.30 | $8.94 | $9.21 | $9.05 | 402,714 |
2017-05-16 | $9.13 | $9.30 | $9.08 | $9.16 | $9.00 | 302,164 |
2017-05-15 | $9.78 | $9.79 | $9.05 | $9.09 | $8.93 | 615,585 |
2017-05-12 | $10.21 | $10.21 | $9.77 | $9.79 | $9.62 | 459,422 |
2017-05-11 | $10.32 | $10.50 | $10.15 | $10.24 | $10.06 | 288,349 |
2017-05-10 | $11.54 | $11.69 | $10.16 | $10.38 | $10.20 | 357,097 |
2017-05-09 | $11.67 | $12.03 | $11.67 | $11.83 | $11.62 | 216,484 |
2017-05-08 | $11.64 | $11.70 | $11.51 | $11.67 | $11.47 | 91,281 |
2017-05-05 | $11.30 | $11.68 | $11.11 | $11.65 | $11.45 | 153,092 |
2017-05-04 | $11.50 | $11.57 | $11.24 | $11.29 | $11.09 | 108,904 |
2017-05-03 | $11.45 | $11.55 | $11.37 | $11.49 | $11.29 | 141,011 |
2017-05-02 | $11.47 | $11.60 | $11.34 | $11.43 | $11.23 | 137,895 |
2017-05-01 | $11.38 | $11.66 | $11.27 | $11.47 | $11.27 | 98,243 |
2017-04-28 | $11.50 | $11.50 | $11.23 | $11.29 | $11.09 | 131,381 |
2017-04-27 | $11.54 | $11.71 | $11.44 | $11.48 | $11.28 | 84,153 |
2017-04-26 | $11.44 | $11.84 | $11.44 | $11.60 | $11.40 | 180,860 |
2017-04-25 | $11.24 | $11.49 | $11.24 | $11.45 | $11.25 | 141,729 |
2017-04-24 | $11.20 | $11.30 | $11.07 | $11.17 | $10.98 | 127,664 |
2017-04-21 | $10.92 | $11.04 | $10.74 | $11.02 | $10.83 | 81,267 |
2017-04-20 | $10.81 | $11.02 | $10.80 | $10.95 | $10.76 | 96,865 |
2017-04-19 | $10.72 | $10.95 | $10.65 | $10.75 | $10.56 | 146,092 |
2017-04-18 | $10.60 | $10.77 | $10.53 | $10.73 | $10.54 | 103,137 |
2017-04-17 | $10.50 | $10.66 | $10.43 | $10.64 | $10.46 | 79,928 |
2017-04-13 | $10.61 | $10.69 | $10.42 | $10.44 | $10.26 | 185,921 |
2017-04-12 | $10.79 | $10.79 | $10.55 | $10.64 | $10.46 | 241,124 |
2017-04-11 | $10.54 | $10.79 | $10.50 | $10.79 | $10.60 | 181,541 |
2017-04-10 | $10.68 | $10.86 | $10.46 | $10.53 | $10.35 | 111,805 |
2017-04-07 | $10.46 | $10.70 | $10.42 | $10.70 | $10.51 | 125,291 |
2017-04-06 | $10.36 | $10.51 | $10.32 | $10.49 | $10.31 | 113,033 |
2017-04-05 | $10.47 | $10.69 | $10.29 | $10.36 | $10.18 | 159,961 |
2017-04-04 | $10.28 | $10.43 | $10.26 | $10.43 | $10.25 | 190,169 |
2017-04-03 | $10.55 | $10.65 | $10.29 | $10.30 | $10.12 | 148,632 |
2017-03-31 | $10.62 | $10.70 | $10.46 | $10.51 | $10.33 | 208,688 |
2017-03-30 | $10.58 | $10.79 | $10.58 | $10.63 | $10.45 | 254,044 |
2017-03-29 | $10.35 | $10.68 | $10.28 | $10.59 | $10.41 | 98,625 |
2017-03-28 | $10.37 | $10.51 | $10.25 | $10.41 | $10.23 | 141,543 |
2017-03-27 | $10.24 | $10.51 | $10.18 | $10.42 | $10.24 | 111,364 |
2017-03-24 | $10.53 | $10.67 | $10.35 | $10.41 | $10.23 | 105,724 |
2017-03-23 | $10.23 | $10.64 | $10.19 | $10.59 | $10.41 | 139,838 |
2017-03-22 | $10.06 | $10.27 | $10.06 | $10.22 | $10.04 | 185,587 |
2017-03-21 | $10.56 | $10.67 | $10.12 | $10.13 | $9.95 | 168,819 |
2017-03-20 | $10.21 | $10.56 | $10.20 | $10.53 | $10.35 | 171,678 |
2017-03-17 | $10.45 | $10.61 | $10.29 | $10.33 | $10.15 | 327,105 |
2017-03-16 | $10.44 | $10.68 | $10.27 | $10.49 | $10.31 | 321,484 |
2017-03-15 | $10.17 | $10.50 | $10.01 | $10.44 | $10.26 | 331,998 |
2017-03-14 | $10.71 | $10.77 | $10.21 | $10.25 | $10.00 | 218,057 |
2017-03-13 | $10.51 | $11.00 | $10.32 | $10.80 | $10.54 | 417,501 |
2017-03-10 | $11.99 | $11.99 | $9.84 | $10.57 | $10.31 | 1,110,264 |
2017-03-09 | $11.35 | $12.25 | $11.25 | $11.75 | $11.46 | 632,749 |
2017-03-08 | $11.15 | $11.19 | $10.91 | $10.92 | $10.65 | 159,576 |
2017-03-07 | $11.24 | $11.25 | $11.09 | $11.13 | $10.86 | 126,475 |
2017-03-06 | $11.36 | $11.36 | $11.06 | $11.23 | $10.96 | 196,462 |
2017-03-03 | $11.66 | $11.71 | $11.21 | $11.36 | $11.08 | 152,532 |
2017-03-02 | $11.55 | $11.81 | $11.40 | $11.68 | $11.40 | 328,349 |
2017-03-01 | $11.40 | $11.60 | $11.30 | $11.55 | $11.27 | 164,739 |
2017-02-28 | $11.39 | $11.43 | $11.26 | $11.30 | $11.02 | 164,235 |
2017-02-27 | $11.39 | $11.46 | $11.32 | $11.38 | $11.10 | 136,128 |
2017-02-24 | $11.32 | $11.48 | $11.32 | $11.36 | $11.08 | 141,006 |
2017-02-23 | $11.66 | $11.66 | $11.41 | $11.44 | $11.16 | 163,637 |
2017-02-22 | $11.39 | $11.49 | $11.27 | $11.49 | $11.21 | 232,645 |
2017-02-21 | $11.34 | $11.47 | $11.27 | $11.40 | $11.12 | 189,665 |
2017-02-17 | $10.97 | $11.25 | $10.97 | $11.21 | $10.94 | 243,397 |
2017-02-16 | $11.37 | $11.45 | $11.05 | $11.16 | $10.89 | 335,593 |
2017-02-15 | $11.01 | $11.49 | $10.93 | $11.32 | $11.04 | 436,915 |
2017-02-14 | $11.35 | $11.50 | $11.03 | $11.08 | $10.81 | 666,630 |
2017-02-13 | $12.53 | $12.55 | $11.08 | $11.41 | $11.13 | 1,003,563 |
2017-02-10 | $12.58 | $12.58 | $12.33 | $12.52 | $12.22 | 215,491 |
2017-02-09 | $12.33 | $12.61 | $12.24 | $12.47 | $12.17 | 236,160 |
2017-02-08 | $12.94 | $12.94 | $12.24 | $12.27 | $11.97 | 171,511 |
2017-02-07 | $13.10 | $13.25 | $12.89 | $12.98 | $12.66 | 209,015 |
2017-02-06 | $13.10 | $13.15 | $12.94 | $13.08 | $12.76 | 112,004 |
2017-02-03 | $13.21 | $13.28 | $13.10 | $13.17 | $12.85 | 106,164 |
2017-02-02 | $13.14 | $13.23 | $13.10 | $13.14 | $12.82 | 146,942 |
2017-02-01 | $13.17 | $13.25 | $12.95 | $13.15 | $12.83 | 130,687 |
2017-01-31 | $13.05 | $13.23 | $12.80 | $13.12 | $12.80 | 206,853 |
2017-01-30 | $13.30 | $13.32 | $12.99 | $13.09 | $12.77 | 183,800 |
2017-01-27 | $13.45 | $13.50 | $13.23 | $13.33 | $13.01 | 217,681 |
2017-01-26 | $13.20 | $13.52 | $13.05 | $13.40 | $13.07 | 301,103 |
2017-01-25 | $12.40 | $13.24 | $12.39 | $13.19 | $12.87 | 387,222 |
2017-01-24 | $13.36 | $13.44 | $11.71 | $12.37 | $12.07 | 922,933 |
2017-01-23 | $13.66 | $13.85 | $13.44 | $13.74 | $13.41 | 128,365 |
2017-01-20 | $13.58 | $13.89 | $13.51 | $13.74 | $13.41 | 144,178 |
2017-01-19 | $13.93 | $13.93 | $13.52 | $13.56 | $13.23 | 83,707 |
2017-01-18 | $13.38 | $13.96 | $13.38 | $13.88 | $13.54 | 243,306 |
2017-01-17 | $13.68 | $13.77 | $13.26 | $13.36 | $13.03 | 253,905 |
2017-01-13 | $13.60 | $13.98 | $13.57 | $13.72 | $13.39 | 174,471 |
2017-01-12 | $14.15 | $14.20 | $13.42 | $13.60 | $13.27 | 200,916 |
2017-01-11 | $14.35 | $14.39 | $14.05 | $14.19 | $13.84 | 130,976 |
2017-01-10 | $13.95 | $14.38 | $13.95 | $14.36 | $14.01 | 223,479 |
2017-01-09 | $14.07 | $14.07 | $13.72 | $13.85 | $13.51 | 183,444 |
2017-01-06 | $14.18 | $14.18 | $13.99 | $14.06 | $13.72 | 78,400 |
2017-01-05 | $14.29 | $14.31 | $14.09 | $14.13 | $13.79 | 88,741 |
2017-01-04 | $14.10 | $14.46 | $13.87 | $14.30 | $13.95 | 223,737 |
2017-01-03 | $14.01 | $14.30 | $13.77 | $14.03 | $13.69 | 266,788 |
2016-12-30 | $14.11 | $14.11 | $13.76 | $13.95 | $13.61 | 117,682 |
2016-12-29 | $14.09 | $14.21 | $13.85 | $14.00 | $13.66 | 126,803 |
2016-12-28 | $14.27 | $14.39 | $14.01 | $14.05 | $13.71 | 109,170 |
2016-12-27 | $14.23 | $14.45 | $14.21 | $14.26 | $13.91 | 84,188 |
2016-12-23 | $14.30 | $14.47 | $14.13 | $14.17 | $13.82 | 54,990 |
2016-12-22 | $14.41 | $14.53 | $14.10 | $14.32 | $13.97 | 167,271 |
2016-12-21 | $14.43 | $14.55 | $14.23 | $14.38 | $14.03 | 140,251 |
2016-12-20 | $14.42 | $14.50 | $14.24 | $14.41 | $14.06 | 172,321 |
2016-12-19 | $14.38 | $14.45 | $14.03 | $14.31 | $13.96 | 120,451 |
2016-12-16 | $14.06 | $14.61 | $14.06 | $14.26 | $13.91 | 433,648 |
2016-12-15 | $13.60 | $14.30 | $13.51 | $13.98 | $13.64 | 266,323 |
2016-12-14 | $14.11 | $14.49 | $13.53 | $13.59 | $13.26 | 225,224 |
2016-12-13 | $14.44 | $14.50 | $13.56 | $14.28 | $13.86 | 540,093 |
2016-12-12 | $14.29 | $14.56 | $14.10 | $14.43 | $14.01 | 159,727 |
2016-12-09 | $14.82 | $14.82 | $14.31 | $14.39 | $13.97 | 204,550 |
2016-12-08 | $14.65 | $14.88 | $14.47 | $14.77 | $14.34 | 311,252 |
2016-12-07 | $14.39 | $14.68 | $14.26 | $14.65 | $14.22 | 266,754 |
2016-12-06 | $14.43 | $14.49 | $14.19 | $14.35 | $13.93 | 201,726 |
2016-12-05 | $13.95 | $14.17 | $13.86 | $14.16 | $13.75 | 267,864 |
2016-12-02 | $13.81 | $14.13 | $13.79 | $13.85 | $13.45 | 170,998 |
2016-12-01 | $14.08 | $14.23 | $13.52 | $13.78 | $13.38 | 376,446 |
2016-11-30 | $13.47 | $14.41 | $13.25 | $14.19 | $13.78 | 841,176 |
2016-11-29 | $13.22 | $13.60 | $13.02 | $13.42 | $13.03 | 283,379 |
2016-11-28 | $13.31 | $13.39 | $13.07 | $13.36 | $12.97 | 239,349 |
2016-11-25 | $13.20 | $13.33 | $13.07 | $13.32 | $12.93 | 54,181 |
2016-11-23 | $13.12 | $13.34 | $13.03 | $13.25 | $12.86 | 250,381 |
2016-11-22 | $12.98 | $13.20 | $12.94 | $13.18 | $12.80 | 220,989 |
2016-11-21 | $12.90 | $12.98 | $12.82 | $12.92 | $12.54 | 179,831 |
2016-11-18 | $12.78 | $12.90 | $12.65 | $12.85 | $12.48 | 247,323 |
2016-11-17 | $12.69 | $12.87 | $12.27 | $12.79 | $12.42 | 333,568 |
2016-11-16 | $12.55 | $13.00 | $12.50 | $12.87 | $12.50 | 403,194 |
2016-11-15 | $12.40 | $12.74 | $12.29 | $12.55 | $12.19 | 364,123 |
2016-11-14 | $11.00 | $12.49 | $11.00 | $12.26 | $11.90 | 680,564 |
2016-11-11 | $10.32 | $10.98 | $10.25 | $10.86 | $10.54 | 501,896 |
2016-11-10 | $10.30 | $10.52 | $9.71 | $10.29 | $9.99 | 403,491 |
2016-11-09 | $10.10 | $10.43 | $9.88 | $10.20 | $9.90 | 467,813 |
2016-11-08 | $10.39 | $10.40 | $9.73 | $10.26 | $9.96 | 239,141 |
2016-11-07 | $9.67 | $9.93 | $9.60 | $9.69 | $9.41 | 208,454 |
2016-11-04 | $9.58 | $9.81 | $9.53 | $9.55 | $9.27 | 110,620 |
2016-11-03 | $9.62 | $9.92 | $9.55 | $9.57 | $9.29 | 65,250 |
2016-11-02 | $9.80 | $9.89 | $9.57 | $9.58 | $9.30 | 81,859 |
2016-11-01 | $9.88 | $10.06 | $9.81 | $9.82 | $9.53 | 121,382 |
2016-10-31 | $10.13 | $10.15 | $9.81 | $9.90 | $9.61 | 166,830 |
2016-10-28 | $10.27 | $10.27 | $10.09 | $10.12 | $9.83 | 66,271 |
2016-10-27 | $10.34 | $10.37 | $10.17 | $10.21 | $9.91 | 53,480 |
2016-10-26 | $10.50 | $10.63 | $10.33 | $10.35 | $10.05 | 64,007 |
2016-10-25 | $10.49 | $10.64 | $10.43 | $10.57 | $10.26 | 86,854 |
2016-10-24 | $10.61 | $10.75 | $10.50 | $10.60 | $10.29 | 72,287 |
2016-10-21 | $10.46 | $10.64 | $10.38 | $10.51 | $10.20 | 35,723 |
2016-10-20 | $10.51 | $10.68 | $10.44 | $10.54 | $10.23 | 149,187 |
2016-10-19 | $10.56 | $10.73 | $10.27 | $10.57 | $10.26 | 55,435 |
2016-10-18 | $10.68 | $10.76 | $10.54 | $10.56 | $10.25 | 54,860 |
2016-10-17 | $10.65 | $10.71 | $10.55 | $10.65 | $10.34 | 54,553 |
2016-10-14 | $10.59 | $10.82 | $10.47 | $10.64 | $10.33 | 95,434 |
2016-10-13 | $10.56 | $10.71 | $10.43 | $10.53 | $10.22 | 105,335 |
2016-10-12 | $10.75 | $10.96 | $10.73 | $10.80 | $10.49 | 135,559 |
2016-10-11 | $10.83 | $10.85 | $10.70 | $10.72 | $10.41 | 113,159 |
2016-10-10 | $10.88 | $10.97 | $10.78 | $10.87 | $10.55 | 92,128 |
2016-10-07 | $10.89 | $10.89 | $10.68 | $10.77 | $10.46 | 105,942 |
2016-10-06 | $10.98 | $11.03 | $10.71 | $10.83 | $10.52 | 112,095 |
2016-10-05 | $11.14 | $11.24 | $10.99 | $11.01 | $10.69 | 77,727 |
2016-10-04 | $11.23 | $11.26 | $11.00 | $11.07 | $10.75 | 75,964 |
2016-10-03 | $11.30 | $11.45 | $11.09 | $11.15 | $10.83 | 120,659 |
2016-09-30 | $11.00 | $11.35 | $10.98 | $11.28 | $10.95 | 159,349 |
2016-09-29 | $11.01 | $11.10 | $10.80 | $10.89 | $10.57 | 150,780 |
2016-09-28 | $11.02 | $11.04 | $10.89 | $11.04 | $10.72 | 73,513 |
2016-09-27 | $10.74 | $10.97 | $10.52 | $10.95 | $10.63 | 145,177 |
2016-09-26 | $10.97 | $10.99 | $10.52 | $10.54 | $10.23 | 148,778 |
2016-09-23 | $10.95 | $11.09 | $10.91 | $10.98 | $10.66 | 187,468 |
2016-09-22 | $10.84 | $10.95 | $10.68 | $10.93 | $10.61 | 207,894 |
2016-09-21 | $10.63 | $10.85 | $10.61 | $10.73 | $10.42 | 294,648 |
2016-09-20 | $10.75 | $10.95 | $10.62 | $10.63 | $10.32 | 135,822 |
2016-09-19 | $10.59 | $10.82 | $10.59 | $10.74 | $10.43 | 118,508 |
2016-09-16 | $10.69 | $10.82 | $10.54 | $10.62 | $10.31 | 182,510 |
2016-09-15 | $10.52 | $10.74 | $10.52 | $10.67 | $10.36 | 78,189 |
2016-09-14 | $10.58 | $10.96 | $10.44 | $10.55 | $10.24 | 105,556 |
2016-09-13 | $10.81 | $10.81 | $10.57 | $10.66 | $10.29 | 107,681 |
2016-09-12 | $10.75 | $10.88 | $10.63 | $10.85 | $10.47 | 105,590 |
2016-09-09 | $10.94 | $10.99 | $10.70 | $10.75 | $10.37 | 195,312 |
2016-09-08 | $10.98 | $11.03 | $10.59 | $11.00 | $10.61 | 278,751 |
2016-09-07 | $10.97 | $11.28 | $10.95 | $10.97 | $10.58 | 164,191 |
2016-09-06 | $11.35 | $11.35 | $10.86 | $11.02 | $10.63 | 416,255 |
2016-09-02 | $11.16 | $11.41 | $11.09 | $11.24 | $10.85 | 195,890 |
2016-09-01 | $11.00 | $11.23 | $10.79 | $11.13 | $10.74 | 425,315 |
2016-08-31 | $11.33 | $11.42 | $10.92 | $10.99 | $10.60 | 292,375 |
2016-08-30 | $11.47 | $11.58 | $11.08 | $11.31 | $10.91 | 284,113 |
2016-08-29 | $11.55 | $11.66 | $10.87 | $11.50 | $11.10 | 145,796 |
2016-08-26 | $11.54 | $11.64 | $11.44 | $11.51 | $11.11 | 195,541 |
2016-08-25 | $11.67 | $11.75 | $11.48 | $11.54 | $11.13 | 118,337 |
2016-08-24 | $11.49 | $11.70 | $11.47 | $11.65 | $11.24 | 164,414 |
2016-08-23 | $11.50 | $11.56 | $11.35 | $11.49 | $11.09 | 441,121 |
2016-08-22 | $10.99 | $11.50 | $10.99 | $11.49 | $11.09 | 430,579 |
2016-08-19 | $10.99 | $11.02 | $10.91 | $11.00 | $10.61 | 382,273 |
2016-08-18 | $11.00 | $11.05 | $10.89 | $11.00 | $10.61 | 243,572 |
2016-08-17 | $10.92 | $11.00 | $10.79 | $11.00 | $10.61 | 150,343 |
2016-08-16 | $10.77 | $10.92 | $10.70 | $10.92 | $10.54 | 186,463 |
2016-08-15 | $10.32 | $10.81 | $10.13 | $10.78 | $10.40 | 184,738 |
2016-08-12 | $10.21 | $10.36 | $10.11 | $10.33 | $9.97 | 270,901 |
2016-08-11 | $10.15 | $10.25 | $10.11 | $10.22 | $9.86 | 101,495 |
2016-08-10 | $9.44 | $10.16 | $9.36 | $10.08 | $9.73 | 251,267 |
2016-08-09 | $9.56 | $10.44 | $9.50 | $9.79 | $9.45 | 329,289 |
2016-08-08 | $9.30 | $9.41 | $9.16 | $9.29 | $8.96 | 96,565 |
2016-08-05 | $9.08 | $9.35 | $9.08 | $9.30 | $8.97 | 116,638 |
2016-08-04 | $9.12 | $9.21 | $9.00 | $9.05 | $8.73 | 40,070 |
2016-08-03 | $8.98 | $9.15 | $8.98 | $9.09 | $8.77 | 49,864 |
2016-08-02 | $9.07 | $9.07 | $8.93 | $8.99 | $8.67 | 72,664 |
2016-08-01 | $9.24 | $9.24 | $8.98 | $9.09 | $8.77 | 84,469 |
2016-07-29 | $9.25 | $9.33 | $9.09 | $9.25 | $8.93 | 116,115 |
2016-07-28 | $9.29 | $9.35 | $9.16 | $9.29 | $8.96 | 77,466 |
2016-07-27 | $9.14 | $9.33 | $9.06 | $9.31 | $8.98 | 86,397 |
2016-07-26 | $8.97 | $9.17 | $8.93 | $9.14 | $8.82 | 52,865 |
2016-07-25 | $9.07 | $9.08 | $8.77 | $8.99 | $8.67 | 79,195 |
2016-07-22 | $8.89 | $9.13 | $8.83 | $9.12 | $8.80 | 64,077 |
2016-07-21 | $9.04 | $9.08 | $8.83 | $8.91 | $8.60 | 55,868 |
2016-07-20 | $9.08 | $9.18 | $8.84 | $9.08 | $8.76 | 130,181 |
2016-07-19 | $9.15 | $9.19 | $8.73 | $9.02 | $8.70 | 90,331 |
2016-07-18 | $9.33 | $9.49 | $9.18 | $9.21 | $8.89 | 129,858 |
2016-07-15 | $9.27 | $9.40 | $9.24 | $9.38 | $9.05 | 73,223 |
2016-07-14 | $9.27 | $9.30 | $9.17 | $9.20 | $8.88 | 63,554 |
2016-07-13 | $9.16 | $9.34 | $9.08 | $9.20 | $8.88 | 86,640 |
2016-07-12 | $9.20 | $9.30 | $9.13 | $9.15 | $8.83 | 101,241 |
2016-07-11 | $9.11 | $9.23 | $8.99 | $9.15 | $8.83 | 82,580 |
2016-07-08 | $8.99 | $9.20 | $8.95 | $9.10 | $8.78 | 128,141 |
2016-07-07 | $8.62 | $8.97 | $8.60 | $8.89 | $8.58 | 125,197 |
2016-07-06 | $8.55 | $8.67 | $8.50 | $8.62 | $8.32 | 85,137 |
2016-07-05 | $8.72 | $8.78 | $8.50 | $8.59 | $8.29 | 128,786 |
2016-07-01 | $8.74 | $8.85 | $8.62 | $8.79 | $8.48 | 97,029 |
2016-06-30 | $8.67 | $8.75 | $8.60 | $8.74 | $8.43 | 114,780 |
2016-06-29 | $8.52 | $8.67 | $8.44 | $8.60 | $8.30 | 173,089 |
2016-06-28 | $8.46 | $8.56 | $8.35 | $8.49 | $8.19 | 233,711 |
2016-06-27 | $8.32 | $8.47 | $8.21 | $8.43 | $8.13 | 301,099 |
2016-06-24 | $8.41 | $8.56 | $8.21 | $8.45 | $8.15 | 406,439 |
2016-06-23 | $8.65 | $8.87 | $8.63 | $8.85 | $8.54 | 87,166 |
2016-06-22 | $8.60 | $8.75 | $8.55 | $8.60 | $8.30 | 68,689 |
2016-06-21 | $8.71 | $8.71 | $8.51 | $8.60 | $8.30 | 89,252 |
2016-06-20 | $8.67 | $8.84 | $8.61 | $8.67 | $8.37 | 139,235 |
2016-06-17 | $8.51 | $8.60 | $8.36 | $8.56 | $8.26 | 182,896 |
2016-06-16 | $8.30 | $8.53 | $8.16 | $8.50 | $8.20 | 79,635 |
2016-06-15 | $8.26 | $8.40 | $8.23 | $8.35 | $8.06 | 136,966 |
2016-06-14 | $8.17 | $8.43 | $8.17 | $8.35 | $7.99 | 108,821 |
2016-06-13 | $8.24 | $8.39 | $8.16 | $8.19 | $7.84 | 284,518 |
2016-06-10 | $8.48 | $8.58 | $8.16 | $8.29 | $7.94 | 249,372 |
2016-06-09 | $8.46 | $8.61 | $8.28 | $8.60 | $8.23 | 113,620 |
2016-06-08 | $8.38 | $8.55 | $8.33 | $8.47 | $8.11 | 74,673 |
2016-06-07 | $8.40 | $8.50 | $8.34 | $8.40 | $8.04 | 70,912 |
2016-06-06 | $8.34 | $8.47 | $8.32 | $8.44 | $8.08 | 89,826 |
2016-06-03 | $8.54 | $8.55 | $8.30 | $8.33 | $7.97 | 55,348 |
2016-06-02 | $8.25 | $8.60 | $8.25 | $8.54 | $8.18 | 184,946 |
2016-06-01 | $8.08 | $8.35 | $8.04 | $8.31 | $7.96 | 195,579 |
2016-05-31 | $8.02 | $8.30 | $7.77 | $8.15 | $7.80 | 337,954 |
2016-05-27 | $8.09 | $8.14 | $7.87 | $8.03 | $7.69 | 73,865 |
2016-05-26 | $8.06 | $8.32 | $8.05 | $8.11 | $7.76 | 101,968 |
2016-05-25 | $7.92 | $8.27 | $7.90 | $8.06 | $7.72 | 104,181 |
2016-05-24 | $7.80 | $7.90 | $7.71 | $7.90 | $7.56 | 128,838 |
2016-05-23 | $7.77 | $7.80 | $7.68 | $7.77 | $7.44 | 78,322 |
2016-05-20 | $7.73 | $7.86 | $7.70 | $7.79 | $7.46 | 67,842 |
2016-05-19 | $7.79 | $7.82 | $7.61 | $7.68 | $7.35 | 132,894 |
2016-05-18 | $7.72 | $7.97 | $7.64 | $7.83 | $7.50 | 116,888 |
2016-05-17 | $7.59 | $8.00 | $7.59 | $7.73 | $7.40 | 193,593 |
2016-05-16 | $7.66 | $7.83 | $7.62 | $7.66 | $7.33 | 132,255 |
2016-05-13 | $7.89 | $7.99 | $7.66 | $7.71 | $7.38 | 147,759 |
2016-05-12 | $7.89 | $8.02 | $7.74 | $7.93 | $7.59 | 294,276 |
2016-05-11 | $8.00 | $8.19 | $7.66 | $7.85 | $7.52 | 242,272 |
2016-05-10 | $7.15 | $8.03 | $7.00 | $7.82 | $7.49 | 864,795 |
2016-05-09 | $6.45 | $6.55 | $6.34 | $6.53 | $6.25 | 121,776 |
2016-05-06 | $6.33 | $6.47 | $6.33 | $6.42 | $6.15 | 73,575 |
2016-05-05 | $6.46 | $6.47 | $6.27 | $6.36 | $6.09 | 108,079 |
2016-05-04 | $6.41 | $6.52 | $6.32 | $6.42 | $6.15 | 124,326 |
2016-05-03 | $6.47 | $6.57 | $6.37 | $6.46 | $6.18 | 144,441 |
2016-05-02 | $6.64 | $6.64 | $6.40 | $6.53 | $6.25 | 93,506 |
2016-04-29 | $6.48 | $6.67 | $6.45 | $6.60 | $6.32 | 98,703 |
2016-04-28 | $6.63 | $6.68 | $6.51 | $6.54 | $6.26 | 96,147 |
2016-04-27 | $6.53 | $6.75 | $6.43 | $6.65 | $6.37 | 175,354 |
2016-04-26 | $6.53 | $6.63 | $6.41 | $6.50 | $6.22 | 153,682 |
2016-04-25 | $6.53 | $6.58 | $6.44 | $6.50 | $6.22 | 86,421 |
2016-04-22 | $6.68 | $6.69 | $6.42 | $6.53 | $6.25 | 146,298 |
2016-04-21 | $6.41 | $6.64 | $6.41 | $6.60 | $6.32 | 151,544 |
2016-04-20 | $6.42 | $6.50 | $6.35 | $6.44 | $6.17 | 209,988 |
2016-04-19 | $6.39 | $6.49 | $6.34 | $6.40 | $6.13 | 135,177 |
2016-04-18 | $6.35 | $6.42 | $6.16 | $6.38 | $6.11 | 230,945 |
2016-04-15 | $6.25 | $6.50 | $6.25 | $6.40 | $6.13 | 267,610 |
2016-04-14 | $6.18 | $6.39 | $6.14 | $6.28 | $6.01 | 194,703 |
2016-04-13 | $6.05 | $6.20 | $5.97 | $6.16 | $5.89 | 330,786 |
2016-04-12 | $5.99 | $6.15 | $5.97 | $6.00 | $5.74 | 271,332 |
2016-04-11 | $6.00 | $6.09 | $5.96 | $5.99 | $5.73 | 74,531 |
2016-04-08 | $6.03 | $6.12 | $5.94 | $5.98 | $5.72 | 89,470 |
2016-04-07 | $5.99 | $6.10 | $5.92 | $5.97 | $5.72 | 144,799 |
2016-04-06 | $5.96 | $6.08 | $5.92 | $6.05 | $5.79 | 109,491 |
2016-04-05 | $5.95 | $6.08 | $5.93 | $5.98 | $5.72 | 153,134 |
2016-04-04 | $6.24 | $6.32 | $5.95 | $5.98 | $5.72 | 188,667 |
2016-04-01 | $6.14 | $6.39 | $6.09 | $6.27 | $6.00 | 109,493 |
2016-03-31 | $6.20 | $6.34 | $6.20 | $6.21 | $5.95 | 266,238 |
2016-03-30 | $6.36 | $6.45 | $6.20 | $6.23 | $5.96 | 224,719 |
2016-03-29 | $6.11 | $6.29 | $6.01 | $6.26 | $5.99 | 211,013 |
2016-03-28 | $6.10 | $6.28 | $6.03 | $6.16 | $5.90 | 185,472 |
2016-03-24 | $5.83 | $6.11 | $5.60 | $6.10 | $5.84 | 249,636 |
2016-03-23 | $6.10 | $6.21 | $5.82 | $5.83 | $5.58 | 266,915 |
2016-03-22 | $6.13 | $6.27 | $6.11 | $6.21 | $5.95 | 161,870 |
2016-03-21 | $6.43 | $6.44 | $6.17 | $6.17 | $5.91 | 184,762 |
2016-03-18 | $6.37 | $6.61 | $6.36 | $6.43 | $6.16 | 333,291 |
2016-03-17 | $6.00 | $6.37 | $6.00 | $6.31 | $6.04 | 289,280 |
2016-03-16 | $6.12 | $6.19 | $5.88 | $6.00 | $5.74 | 393,771 |
2016-03-15 | $6.35 | $6.45 | $6.05 | $6.12 | $5.80 | 366,262 |
2016-03-14 | $6.34 | $6.55 | $6.22 | $6.44 | $6.10 | 182,946 |
2016-03-11 | $6.47 | $6.56 | $6.25 | $6.29 | $5.96 | 300,052 |
2016-03-10 | $6.40 | $6.73 | $5.90 | $6.38 | $6.04 | 448,685 |
2016-03-09 | $6.87 | $6.99 | $6.61 | $6.89 | $6.52 | 128,260 |
2016-03-08 | $7.03 | $7.03 | $6.79 | $6.87 | $6.51 | 156,259 |
2016-03-07 | $6.79 | $7.09 | $6.77 | $7.06 | $6.69 | 83,744 |
2016-03-04 | $6.77 | $7.08 | $6.77 | $6.79 | $6.43 | 113,302 |
2016-03-03 | $6.55 | $6.90 | $6.55 | $6.77 | $6.41 | 153,819 |
2016-03-02 | $6.33 | $6.70 | $6.28 | $6.50 | $6.15 | 196,411 |
2016-03-01 | $6.28 | $6.41 | $6.24 | $6.32 | $5.98 | 114,804 |
2016-02-29 | $6.29 | $6.32 | $6.17 | $6.21 | $5.88 | 134,733 |
2016-02-26 | $6.25 | $6.35 | $6.18 | $6.29 | $5.96 | 91,323 |
2016-02-25 | $6.26 | $6.29 | $6.04 | $6.24 | $5.91 | 118,709 |
2016-02-24 | $6.08 | $6.33 | $6.06 | $6.27 | $5.94 | 154,772 |
2016-02-23 | $6.28 | $6.43 | $6.13 | $6.13 | $5.80 | 95,987 |
2016-02-22 | $6.27 | $6.45 | $6.25 | $6.32 | $5.98 | 143,588 |
2016-02-19 | $6.41 | $6.44 | $6.23 | $6.23 | $5.90 | 143,106 |
2016-02-18 | $6.53 | $6.59 | $6.38 | $6.44 | $6.10 | 152,610 |
2016-02-17 | $6.36 | $6.60 | $6.36 | $6.50 | $6.15 | 192,285 |
2016-02-16 | $6.49 | $6.52 | $6.30 | $6.35 | $6.01 | 200,278 |
2016-02-12 | $6.45 | $6.58 | $6.35 | $6.36 | $6.02 | 144,122 |
2016-02-11 | $6.07 | $6.48 | $6.07 | $6.36 | $6.02 | 153,234 |
2016-02-10 | $6.61 | $6.82 | $6.17 | $6.22 | $5.89 | 324,422 |
2016-02-09 | $7.11 | $7.18 | $6.57 | $6.58 | $6.23 | 223,792 |
2016-02-08 | $7.42 | $7.42 | $7.03 | $7.21 | $6.83 | 178,071 |
2016-02-05 | $7.74 | $7.80 | $7.44 | $7.48 | $7.08 | 152,559 |
2016-02-04 | $7.55 | $7.82 | $7.47 | $7.77 | $7.36 | 245,980 |
2016-02-03 | $7.63 | $7.63 | $7.32 | $7.57 | $7.17 | 175,726 |
2016-02-02 | $7.65 | $7.74 | $7.48 | $7.59 | $7.19 | 87,240 |
2016-02-01 | $7.77 | $7.83 | $7.51 | $7.75 | $7.34 | 118,800 |
2016-01-29 | $7.59 | $7.84 | $7.59 | $7.80 | $7.39 | 210,151 |
2016-01-28 | $7.66 | $7.85 | $7.55 | $7.59 | $7.19 | 180,368 |
2016-01-27 | $7.65 | $7.83 | $7.54 | $7.60 | $7.20 | 156,256 |
2016-01-26 | $7.52 | $7.78 | $7.46 | $7.65 | $7.24 | 86,378 |
2016-01-25 | $7.74 | $7.79 | $7.48 | $7.51 | $7.11 | 148,463 |
2016-01-22 | $7.64 | $7.85 | $7.57 | $7.78 | $7.37 | 124,211 |
2016-01-21 | $7.30 | $7.60 | $7.15 | $7.51 | $7.11 | 202,091 |
2016-01-20 | $6.90 | $7.27 | $6.85 | $7.10 | $6.72 | 199,343 |
2016-01-19 | $6.97 | $7.07 | $6.86 | $7.04 | $6.67 | 356,689 |
2016-01-15 | $6.86 | $6.97 | $6.66 | $6.91 | $6.54 | 174,364 |
2016-01-14 | $6.94 | $7.13 | $6.85 | $7.06 | $6.69 | 131,498 |
2016-01-13 | $7.11 | $7.16 | $6.85 | $6.92 | $6.55 | 238,910 |
2016-01-12 | $7.20 | $7.28 | $6.97 | $7.12 | $6.74 | 199,832 |
2016-01-11 | $6.97 | $7.34 | $6.97 | $7.12 | $6.74 | 150,596 |
2016-01-08 | $7.18 | $7.44 | $6.93 | $6.97 | $6.60 | 187,448 |
2016-01-07 | $7.42 | $7.43 | $7.10 | $7.10 | $6.72 | 170,653 |
2016-01-06 | $7.23 | $7.67 | $7.10 | $7.51 | $7.11 | 344,747 |
2016-01-05 | $7.36 | $7.45 | $7.19 | $7.35 | $6.96 | 121,029 |
2016-01-04 | $7.58 | $7.58 | $7.22 | $7.36 | $6.97 | 181,100 |
2015-12-31 | $7.75 | $7.79 | $7.67 | $7.68 | $7.27 | 133,465 |
2015-12-30 | $7.95 | $8.03 | $7.78 | $7.80 | $7.39 | 128,701 |
2015-12-29 | $7.96 | $8.18 | $7.85 | $7.88 | $7.46 | 137,407 |
2015-12-28 | $8.00 | $8.21 | $7.90 | $7.96 | $7.54 | 122,683 |
2015-12-24 | $7.99 | $8.21 | $7.99 | $8.07 | $7.64 | 75,328 |
2015-12-23 | $7.93 | $8.10 | $7.79 | $7.96 | $7.54 | 189,079 |
2015-12-22 | $7.82 | $7.98 | $7.68 | $7.87 | $7.45 | 198,409 |
2015-12-21 | $7.59 | $7.88 | $7.57 | $7.81 | $7.40 | 300,202 |
2015-12-18 | $7.36 | $7.73 | $7.36 | $7.59 | $7.19 | 383,539 |
2015-12-17 | $7.48 | $7.64 | $7.40 | $7.40 | $7.01 | 161,571 |
2015-12-16 | $7.25 | $7.49 | $7.10 | $7.42 | $7.03 | 246,401 |
2015-12-15 | $7.20 | $7.37 | $7.00 | $7.14 | $6.76 | 271,710 |
2015-12-14 | $7.19 | $7.32 | $6.87 | $6.91 | $6.54 | 288,205 |
2015-12-11 | $7.12 | $7.27 | $7.04 | $7.04 | $6.60 | 191,963 |
2015-12-10 | $7.33 | $7.40 | $7.23 | $7.23 | $6.78 | 178,408 |
2015-12-09 | $7.00 | $7.56 | $7.00 | $7.34 | $6.88 | 68,557 |
2015-12-08 | $7.58 | $7.72 | $7.35 | $7.36 | $6.90 | 174,409 |
2015-12-07 | $7.66 | $7.74 | $7.37 | $7.65 | $7.18 | 132,772 |
2015-12-04 | $7.79 | $7.81 | $7.59 | $7.69 | $7.21 | 108,176 |
2015-12-03 | $8.25 | $8.25 | $7.79 | $7.80 | $7.32 | 166,811 |
2015-12-02 | $8.32 | $8.32 | $8.03 | $8.21 | $7.70 | 87,224 |
2015-12-01 | $8.70 | $8.75 | $8.26 | $8.34 | $7.82 | 132,758 |
2015-11-30 | $8.58 | $8.74 | $8.57 | $8.69 | $8.15 | 166,338 |
2015-11-27 | $8.57 | $8.66 | $8.41 | $8.64 | $8.10 | 31,397 |
2015-11-25 | $8.59 | $8.65 | $8.40 | $8.57 | $8.04 | 128,424 |
2015-11-24 | $8.37 | $8.60 | $8.37 | $8.59 | $8.06 | 67,703 |
2015-11-23 | $8.68 | $8.69 | $8.40 | $8.44 | $7.92 | 141,493 |
2015-11-20 | $8.71 | $8.84 | $8.65 | $8.68 | $8.14 | 87,730 |
2015-11-19 | $8.83 | $8.89 | $8.63 | $8.66 | $8.12 | 69,623 |
2015-11-18 | $8.71 | $8.94 | $8.65 | $8.85 | $8.30 | 86,658 |
2015-11-17 | $8.80 | $8.97 | $8.65 | $8.69 | $8.15 | 117,329 |
2015-11-16 | $8.97 | $9.19 | $8.51 | $8.77 | $8.23 | 201,915 |
2015-11-13 | $9.05 | $9.35 | $8.95 | $8.99 | $8.43 | 117,729 |
2015-11-12 | $9.53 | $9.63 | $9.09 | $9.11 | $8.54 | 163,444 |
2015-11-11 | $9.91 | $9.91 | $9.58 | $9.63 | $9.03 | 152,204 |
2015-11-10 | $9.92 | $10.03 | $9.61 | $9.90 | $9.29 | 142,258 |
2015-11-09 | $10.43 | $10.43 | $9.95 | $9.98 | $9.36 | 178,234 |
2015-11-06 | $10.66 | $10.69 | $10.28 | $10.43 | $9.78 | 279,198 |
2015-11-05 | $9.55 | $11.12 | $9.55 | $10.71 | $10.05 | 523,665 |
2015-11-04 | $9.24 | $9.46 | $9.03 | $9.08 | $8.52 | 110,252 |
2015-11-03 | $9.02 | $9.30 | $8.91 | $9.26 | $8.69 | 158,609 |
2015-11-02 | $8.89 | $9.16 | $8.89 | $8.98 | $8.42 | 176,156 |
2015-10-30 | $9.11 | $9.12 | $8.83 | $8.92 | $8.37 | 116,028 |
2015-10-29 | $9.18 | $9.40 | $9.07 | $9.11 | $8.54 | 79,926 |
2015-10-28 | $8.58 | $9.24 | $8.58 | $9.23 | $8.66 | 138,282 |
2015-10-27 | $9.01 | $9.01 | $8.50 | $8.55 | $8.02 | 90,051 |
2015-10-26 | $8.90 | $9.16 | $8.90 | $9.08 | $8.52 | 172,090 |
2015-10-23 | $8.75 | $8.96 | $8.58 | $8.88 | $8.33 | 105,716 |
2015-10-22 | $8.71 | $8.88 | $8.56 | $8.67 | $8.13 | 88,984 |
2015-10-21 | $8.81 | $8.94 | $8.62 | $8.65 | $8.11 | 55,631 |
2015-10-20 | $8.58 | $8.81 | $8.53 | $8.77 | $8.23 | 160,756 |
2015-10-19 | $8.55 | $8.66 | $8.51 | $8.61 | $8.08 | 51,291 |
2015-10-16 | $8.67 | $8.67 | $8.39 | $8.60 | $8.07 | 73,495 |
2015-10-15 | $8.45 | $8.65 | $8.38 | $8.64 | $8.10 | 100,205 |
2015-10-14 | $8.57 | $8.61 | $8.41 | $8.43 | $7.91 | 71,665 |
2015-10-13 | $8.73 | $8.81 | $8.58 | $8.58 | $8.05 | 97,604 |
2015-10-12 | $8.77 | $8.85 | $8.58 | $8.76 | $8.22 | 125,778 |
2015-10-09 | $8.59 | $8.87 | $8.49 | $8.80 | $8.25 | 320,708 |
2015-10-08 | $8.48 | $8.87 | $8.48 | $8.56 | $8.03 | 300,657 |
2015-10-07 | $8.56 | $8.77 | $8.36 | $8.49 | $7.96 | 197,738 |
2015-10-06 | $8.59 | $8.91 | $8.33 | $8.50 | $7.97 | 163,011 |
2015-10-05 | $8.24 | $8.62 | $8.24 | $8.57 | $8.04 | 183,307 |
2015-10-02 | $7.90 | $8.19 | $7.82 | $8.18 | $7.67 | 82,237 |
2015-10-01 | $8.22 | $8.26 | $7.81 | $7.97 | $7.48 | 140,062 |
2015-09-30 | $8.33 | $8.41 | $7.93 | $8.19 | $7.68 | 334,918 |
2015-09-29 | $8.29 | $8.36 | $8.17 | $8.29 | $7.78 | 104,139 |
2015-09-28 | $8.39 | $8.53 | $8.21 | $8.26 | $7.75 | 88,963 |
2015-09-25 | $8.60 | $8.67 | $8.33 | $8.40 | $7.88 | 138,869 |
2015-09-24 | $8.52 | $8.60 | $8.34 | $8.52 | $7.99 | 136,031 |
2015-09-23 | $8.54 | $8.73 | $8.40 | $8.55 | $8.02 | 140,790 |
2015-09-22 | $8.47 | $8.61 | $8.42 | $8.54 | $8.01 | 675,593 |
2015-09-21 | $8.65 | $8.65 | $8.53 | $8.60 | $8.07 | 176,976 |
2015-09-18 | $8.44 | $8.65 | $8.41 | $8.60 | $8.07 | 251,723 |
2015-09-17 | $8.69 | $8.86 | $8.48 | $8.60 | $8.07 | 240,330 |
2015-09-16 | $8.55 | $8.90 | $8.55 | $8.68 | $8.14 | 147,928 |
2015-09-15 | $8.35 | $8.75 | $8.06 | $8.60 | $8.01 | 349,448 |
2015-09-14 | $8.92 | $8.92 | $8.01 | $8.31 | $7.74 | 234,610 |
2015-09-11 | $8.87 | $9.00 | $8.71 | $8.92 | $8.30 | 198,288 |
2015-09-10 | $8.89 | $8.99 | $8.71 | $8.95 | $8.33 | 170,078 |
2015-09-09 | $8.88 | $9.00 | $8.57 | $8.90 | $8.28 | 186,811 |
2015-09-08 | $9.57 | $9.57 | $8.72 | $8.80 | $8.19 | 326,044 |
Ceco Environmental Corp (CECE) News Headlines
Recent Ceco Environmental Corp (CECE) News
Similar Companies to Ceco Environmental Corp (CECE) in the Pollution & Treatment Controls Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
Evoqua Water Technologies Corp | AQUA | Pollution & Treatment Controls | Industrials | 5,000 |
Federal Signal Corp | FSS | Pollution & Treatment Controls | Industrials | 4,190 |
Newater Technology Inc | NEWA | Pollution & Treatment Controls | Industrials | 216 |
Energy Recovery Inc | ERII | Pollution & Treatment Controls | Industrials | 216 |
Advanced Emissions Solutions Inc | ADES | Pollution & Treatment Controls | Industrials | 136 |
Ceco Environmental Corp | CECE | Pollution & Treatment Controls | Industrials | 130 |
LiqTech International Inc | LIQT | Pollution & Treatment Controls | Industrials | 112 |
Euro Tech Holdings Co. Ltd | CLWT | Pollution & Treatment Controls | Industrials | 77 |
Fuel Tech Inc | FTEK | Pollution & Treatment Controls | Industrials | 73 |
None | BHTG | Pollution & Treatment Controls | Industrials | 42 |