China Green Agriculture Inc (CGA) Exchange: NYSE
Data as of March 28, 2024
$2.70 ($-0.28) -9.33%
China Green Agriculture Inc - Daily Information
Click for more stock information on China Green Agriculture Inc.Daily Information | Data |
---|---|
Date | March 28, 2024 |
Open | $2.97 |
Previous Close | $2.70 |
High | $3.00 |
Low | $2.70 |
Adjusted Open | $2.97 |
Previous Adjusted Close | $2.70 |
Adjusted High | $3.00 |
Adjusted Low | $2.70 |
About China Green Agriculture Inc (CGA)
The Company produces and distributes humic acid-based compound fertilizers, other varieties of compound fertilizers and agricultural products through its wholly-owned subsidiaries, i.e. : Shaanxi TechTeam Jinong Humic Acid Product Co., Ltd. (“Jinong”), Beijing Gufeng Chemical Products Co., Ltd (“Gufeng”) and a variable interest entities: Xi’an Hu County Yuxing Agriculture Technology Development Co., Ltd. (“Yuxing”), Shaanxi Lishijie Agrochemical Co., Ltd. (“Lishijie”), Songyuan Jinyangguang Sannong Service Co., Ltd. (Jinyangguang”), Shenqiu County Zhenbai Agriculture Co., Ltd. (“Zhenbai Argi”), Weinan City Linwei District Wangtian Agricultural Materials Co., Ltd. (“Wangtian”), Aksu Xindeguo Agricultural Materials Co., Ltd. (Xindeguo”), Xinjiang Xinyulei Eco-agriculture Science and Technology Co., Ltd. (“Xinyulei”), Sunwu Xiangrong Agricultural Materials Co., Ltd. (Xiangrong), and Anhui Fengnong Seed Co. Ltd. (Fengnong).
Invest in China Green Agriculture Inc (CGA)
Historical Stock Data for China Green Agriculture Inc (CGA)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-03-28 | $2.97 | $3.00 | $2.70 | $2.70 | $2.70 | 5,342 |
2024-03-27 | $2.78 | $2.98 | $2.69 | $2.98 | $2.98 | 3,829 |
2024-03-26 | $2.98 | $2.98 | $2.79 | $2.79 | $2.79 | 755 |
2024-03-25 | $2.88 | $2.95 | $2.73 | $2.88 | $2.88 | 7,103 |
2024-03-22 | $3.15 | $3.15 | $2.68 | $2.93 | $2.93 | 4,354 |
2024-03-21 | $3.32 | $3.32 | $3.06 | $3.28 | $3.28 | 2,632 |
2024-03-20 | $2.90 | $3.32 | $2.74 | $3.32 | $3.32 | 8,605 |
2024-03-19 | $2.94 | $2.96 | $2.85 | $2.86 | $2.86 | 1,985 |
2024-03-18 | $3.07 | $3.08 | $3.00 | $3.00 | $3.00 | 3,412 |
2024-03-15 | $3.08 | $3.14 | $3.07 | $3.07 | $3.07 | 1,152 |
2024-03-14 | $2.99 | $3.16 | $2.99 | $3.16 | $3.16 | 1,554 |
2024-03-13 | $3.20 | $3.24 | $3.06 | $3.06 | $3.06 | 3,002 |
2024-03-12 | $3.02 | $3.15 | $3.02 | $3.09 | $3.09 | 6,947 |
2024-03-11 | $2.82 | $3.00 | $2.82 | $3.00 | $3.00 | 16,116 |
2024-03-08 | $2.87 | $2.95 | $2.87 | $2.94 | $2.94 | 770 |
2024-03-07 | $2.96 | $2.96 | $2.87 | $2.87 | $2.87 | 3,275 |
2024-03-06 | $2.86 | $2.98 | $2.83 | $2.98 | $2.98 | 2,469 |
2024-03-05 | $2.86 | $2.86 | $2.81 | $2.81 | $2.81 | 1,652 |
2024-03-04 | $2.86 | $2.86 | $2.80 | $2.80 | $2.80 | 1,742 |
2024-03-01 | $2.60 | $2.80 | $2.60 | $2.80 | $2.80 | 1,802 |
2024-02-29 | $2.78 | $2.80 | $2.60 | $2.60 | $2.60 | 4,180 |
2024-02-28 | $2.60 | $2.87 | $2.60 | $2.66 | $2.66 | 5,893 |
2024-02-27 | $3.16 | $3.16 | $2.66 | $2.66 | $2.66 | 26,879 |
2024-02-26 | $2.38 | $2.62 | $2.38 | $2.51 | $2.51 | 4,649 |
2024-02-23 | $2.70 | $2.70 | $2.48 | $2.54 | $2.54 | 6,356 |
2024-02-22 | $2.64 | $2.89 | $2.64 | $2.71 | $2.71 | 4,069 |
2024-02-21 | $2.72 | $2.87 | $2.72 | $2.79 | $2.79 | 6,173 |
2024-02-20 | $2.86 | $2.97 | $2.61 | $2.83 | $2.83 | 8,224 |
2024-02-16 | $3.10 | $3.10 | $2.94 | $2.94 | $2.94 | 17,136 |
2024-02-15 | $2.93 | $3.18 | $2.93 | $3.03 | $3.03 | 14,132 |
2024-02-14 | $2.69 | $3.21 | $2.69 | $2.93 | $2.93 | 40,251 |
2024-02-13 | $2.85 | $2.85 | $2.71 | $2.74 | $2.74 | 5,310 |
2024-02-12 | $2.75 | $3.05 | $2.75 | $2.80 | $2.80 | 16,091 |
2024-02-09 | $2.53 | $2.79 | $2.33 | $2.75 | $2.75 | 16,167 |
2024-02-08 | $2.50 | $2.50 | $2.35 | $2.47 | $2.47 | 3,311 |
2024-02-07 | $2.30 | $2.49 | $2.30 | $2.49 | $2.49 | 5,281 |
2024-02-06 | $2.27 | $2.39 | $2.27 | $2.34 | $2.34 | 6,138 |
2024-02-05 | $2.48 | $2.48 | $2.30 | $2.37 | $2.37 | 5,825 |
2024-02-02 | $2.35 | $2.48 | $2.28 | $2.47 | $2.47 | 4,564 |
2024-02-01 | $2.52 | $2.57 | $2.24 | $2.24 | $2.24 | 12,469 |
2024-01-31 | $2.68 | $2.75 | $2.53 | $2.56 | $2.56 | 10,210 |
2024-01-30 | $2.45 | $2.64 | $2.41 | $2.62 | $2.62 | 8,913 |
2024-01-29 | $2.52 | $2.59 | $2.29 | $2.43 | $2.43 | 20,412 |
2024-01-26 | $2.44 | $2.51 | $2.26 | $2.51 | $2.51 | 19,441 |
2024-01-25 | $2.15 | $2.22 | $2.15 | $2.22 | $2.22 | 8,609 |
2024-01-24 | $2.27 | $2.31 | $2.12 | $2.19 | $2.19 | 5,972 |
2024-01-23 | $2.24 | $2.30 | $2.09 | $2.18 | $2.18 | 5,612 |
2024-01-22 | $2.11 | $2.29 | $2.11 | $2.17 | $2.17 | 16,423 |
2024-01-19 | $2.16 | $2.16 | $2.04 | $2.12 | $2.12 | 19,388 |
2024-01-18 | $2.12 | $2.25 | $2.07 | $2.13 | $2.13 | 8,895 |
2024-01-17 | $2.12 | $2.28 | $2.12 | $2.16 | $2.16 | 5,589 |
2024-01-16 | $2.18 | $2.32 | $2.18 | $2.20 | $2.20 | 13,580 |
2024-01-12 | $2.23 | $2.29 | $2.15 | $2.20 | $2.20 | 22,739 |
2024-01-11 | $2.67 | $2.67 | $2.23 | $2.36 | $2.36 | 49,568 |
2024-01-10 | $2.93 | $2.99 | $2.51 | $2.73 | $2.73 | 48,114 |
2024-01-09 | $3.01 | $3.09 | $2.87 | $2.99 | $2.99 | 42,122 |
2024-01-08 | $3.10 | $3.14 | $2.85 | $3.11 | $3.11 | 64,222 |
2024-01-05 | $3.69 | $3.69 | $3.00 | $3.21 | $3.21 | 90,106 |
2024-01-04 | $3.24 | $3.89 | $3.24 | $3.37 | $3.37 | 314,696 |
2024-01-03 | $2.53 | $3.79 | $2.45 | $3.50 | $3.50 | 636,497 |
2024-01-02 | $2.29 | $3.25 | $2.02 | $2.50 | $2.50 | 654,111 |
2023-12-29 | $3.29 | $4.00 | $2.59 | $3.03 | $3.03 | 9,656,853 |
2023-12-28 | $1.91 | $2.04 | $1.90 | $1.90 | $1.90 | 979,562 |
2023-12-27 | $2.00 | $2.05 | $1.75 | $1.90 | $1.90 | 14,545 |
2023-12-26 | $2.02 | $2.02 | $2.00 | $2.00 | $2.00 | 564 |
2023-12-22 | $2.02 | $2.03 | $2.02 | $2.03 | $2.03 | 1,205 |
2023-12-21 | $2.02 | $2.02 | $2.02 | $2.02 | $2.02 | 382 |
2023-12-20 | $2.02 | $2.02 | $2.02 | $2.02 | $2.02 | 340 |
2023-12-19 | $2.03 | $2.03 | $2.03 | $2.03 | $2.03 | 680 |
2023-12-18 | $2.05 | $2.08 | $2.02 | $2.02 | $2.02 | 1,459 |
2023-12-15 | $2.09 | $2.10 | $2.07 | $2.10 | $2.10 | 4,045 |
2023-12-14 | $2.05 | $2.05 | $2.05 | $2.05 | $2.05 | 182 |
2023-12-13 | $2.05 | $2.05 | $2.05 | $2.05 | $2.05 | 336 |
2023-12-12 | $2.10 | $2.10 | $2.10 | $2.10 | $2.10 | 206 |
2023-12-11 | $2.10 | $2.10 | $2.10 | $2.10 | $2.10 | 1,513 |
2023-12-08 | $2.10 | $2.10 | $2.02 | $2.06 | $2.06 | 1,866 |
2023-12-07 | $2.07 | $2.07 | $2.02 | $2.03 | $2.03 | 1,005 |
2023-12-06 | $2.33 | $2.33 | $2.03 | $2.15 | $2.15 | 1,904 |
2023-12-05 | $2.02 | $2.02 | $2.02 | $2.02 | $2.02 | 379 |
2023-12-04 | $2.19 | $2.19 | $2.02 | $2.11 | $2.11 | 2,386 |
2023-12-01 | $2.01 | $2.10 | $2.00 | $2.03 | $2.03 | 36,010 |
2023-11-30 | $2.38 | $2.38 | $2.11 | $2.11 | $2.11 | 1,918 |
2023-11-29 | $2.01 | $2.01 | $2.01 | $2.01 | $2.01 | 85 |
2023-11-28 | $2.02 | $2.04 | $2.01 | $2.01 | $2.01 | 6,863 |
2023-11-27 | $2.10 | $2.17 | $2.10 | $2.12 | $2.12 | 4,003 |
2023-11-24 | $2.36 | $2.40 | $2.23 | $2.40 | $2.40 | 4,923 |
2023-11-22 | $2.01 | $2.11 | $2.01 | $2.11 | $2.11 | 2,357 |
2023-11-21 | $2.01 | $2.01 | $2.01 | $2.01 | $2.01 | 223 |
2023-11-20 | $2.08 | $2.19 | $2.01 | $2.05 | $2.05 | 4,957 |
2023-11-17 | $2.03 | $2.03 | $2.01 | $2.01 | $2.01 | 2,880 |
2023-11-16 | $2.10 | $2.10 | $2.10 | $2.10 | $2.10 | 0 |
2023-11-15 | $2.13 | $2.13 | $2.10 | $2.10 | $2.10 | 2,067 |
2023-11-14 | $2.02 | $2.02 | $2.02 | $2.02 | $2.02 | 25 |
2023-11-13 | $2.02 | $2.02 | $2.02 | $2.02 | $2.02 | 3 |
2023-11-10 | $2.02 | $2.02 | $2.02 | $2.02 | $2.02 | 18 |
2023-11-09 | $2.04 | $2.04 | $2.01 | $2.02 | $2.02 | 896 |
2023-11-08 | $2.01 | $2.01 | $2.01 | $2.01 | $2.01 | 121 |
2023-11-07 | $2.01 | $2.04 | $2.01 | $2.04 | $2.04 | 293 |
2023-11-06 | $2.01 | $2.05 | $2.01 | $2.01 | $2.01 | 854 |
2023-11-03 | $2.10 | $2.10 | $2.10 | $2.10 | $2.10 | 84 |
2023-11-02 | $2.01 | $2.15 | $2.01 | $2.10 | $2.10 | 1,921 |
2023-11-01 | $2.03 | $2.04 | $2.01 | $2.04 | $2.04 | 1,467 |
2023-10-31 | $2.02 | $2.10 | $2.02 | $2.10 | $2.10 | 2,042 |
2023-10-30 | $2.01 | $2.16 | $2.01 | $2.05 | $2.05 | 3,821 |
2023-10-27 | $2.10 | $2.10 | $2.01 | $2.01 | $2.01 | 6,138 |
2023-10-26 | $2.12 | $2.12 | $2.12 | $2.12 | $2.12 | 286 |
2023-10-25 | $2.05 | $2.14 | $2.04 | $2.07 | $2.07 | 1,090 |
2023-10-24 | $2.19 | $2.19 | $2.19 | $2.19 | $2.19 | 216 |
2023-10-23 | $2.01 | $2.11 | $2.01 | $2.06 | $2.06 | 2,784 |
2023-10-20 | $2.09 | $2.09 | $2.09 | $2.09 | $2.09 | 17 |
2023-10-19 | $2.09 | $2.09 | $2.02 | $2.09 | $2.09 | 688 |
2023-10-18 | $2.01 | $2.08 | $2.01 | $2.02 | $2.02 | 1,858 |
2023-10-17 | $2.10 | $2.11 | $2.01 | $2.09 | $2.09 | 4,126 |
2023-10-16 | $2.12 | $2.12 | $2.01 | $2.01 | $2.01 | 626 |
2023-10-13 | $2.01 | $2.01 | $2.01 | $2.01 | $2.01 | 1,681 |
2023-10-12 | $2.01 | $2.02 | $2.01 | $2.02 | $2.02 | 1,046 |
2023-10-11 | $2.01 | $2.01 | $2.01 | $2.01 | $2.01 | 180 |
2023-10-10 | $2.01 | $2.04 | $2.01 | $2.01 | $2.01 | 5,705 |
2023-10-09 | $2.16 | $2.18 | $2.01 | $2.01 | $2.01 | 4,326 |
2023-10-06 | $2.01 | $2.16 | $2.01 | $2.08 | $2.08 | 18,407 |
2023-10-05 | $2.01 | $2.15 | $2.01 | $2.03 | $2.03 | 8,620 |
2023-10-04 | $2.18 | $2.18 | $2.01 | $2.10 | $2.10 | 9,415 |
2023-10-03 | $2.31 | $2.31 | $2.27 | $2.27 | $2.27 | 1,749 |
2023-10-02 | $2.16 | $2.30 | $2.01 | $2.30 | $2.30 | 6,771 |
2023-09-29 | $2.27 | $2.27 | $2.27 | $2.27 | $2.27 | 48 |
2023-09-28 | $2.27 | $2.27 | $2.22 | $2.27 | $2.27 | 1,366 |
2023-09-27 | $2.59 | $2.59 | $2.19 | $2.19 | $2.19 | 15,617 |
2023-09-26 | $2.54 | $2.54 | $2.37 | $2.47 | $2.47 | 9,048 |
2023-09-25 | $2.26 | $2.47 | $2.15 | $2.40 | $2.40 | 16,272 |
2023-09-22 | $2.22 | $2.22 | $2.15 | $2.15 | $2.15 | 5,279 |
2023-09-21 | $2.09 | $2.11 | $2.03 | $2.10 | $2.10 | 6,686 |
2023-09-20 | $2.35 | $2.35 | $2.19 | $2.27 | $2.27 | 8,017 |
2023-09-19 | $1.92 | $2.54 | $1.92 | $2.35 | $2.35 | 20,905 |
2023-09-18 | $1.95 | $1.99 | $1.88 | $1.94 | $1.94 | 10,540 |
2023-09-15 | $1.62 | $1.76 | $1.62 | $1.76 | $1.76 | 3,943 |
2023-09-14 | $1.68 | $1.71 | $1.61 | $1.62 | $1.62 | 3,771 |
2023-09-13 | $1.64 | $1.77 | $1.62 | $1.62 | $1.62 | 4,205 |
2023-09-12 | $1.66 | $1.66 | $1.62 | $1.66 | $1.66 | 1,727 |
2023-09-11 | $1.80 | $1.80 | $1.61 | $1.63 | $1.63 | 7,070 |
2023-09-08 | $1.89 | $1.89 | $1.65 | $1.65 | $1.65 | 6,804 |
2023-09-07 | $2.27 | $2.30 | $1.62 | $1.82 | $1.82 | 118,229 |
2023-09-06 | $2.55 | $2.55 | $2.26 | $2.26 | $2.26 | 1,356 |
2023-09-05 | $2.41 | $2.54 | $2.24 | $2.30 | $2.30 | 6,152 |
2023-09-01 | $2.39 | $2.44 | $2.35 | $2.44 | $2.44 | 3,663 |
2023-08-31 | $2.56 | $2.56 | $2.46 | $2.50 | $2.50 | 1,762 |
2023-08-30 | $2.52 | $2.54 | $2.37 | $2.40 | $2.40 | 2,814 |
2023-08-29 | $2.48 | $2.52 | $2.44 | $2.50 | $2.50 | 2,379 |
2023-08-28 | $2.55 | $2.56 | $2.48 | $2.48 | $2.48 | 21,792 |
2023-08-25 | $2.56 | $2.56 | $2.51 | $2.51 | $2.51 | 1,154 |
2023-08-24 | $2.52 | $2.56 | $2.52 | $2.56 | $2.56 | 594 |
2023-08-23 | $2.56 | $2.56 | $2.53 | $2.54 | $2.54 | 6,789 |
2023-08-22 | $2.55 | $2.56 | $2.55 | $2.56 | $2.56 | 1,978 |
2023-08-21 | $2.55 | $2.56 | $2.55 | $2.55 | $2.55 | 1,376 |
2023-08-18 | $2.65 | $2.65 | $2.55 | $2.55 | $2.55 | 224 |
2023-08-17 | $2.64 | $2.64 | $2.55 | $2.63 | $2.63 | 1,769 |
2023-08-16 | $2.69 | $2.69 | $2.57 | $2.62 | $2.62 | 424 |
2023-08-15 | $2.72 | $2.72 | $2.55 | $2.62 | $2.62 | 2,743 |
2023-08-14 | $2.70 | $2.70 | $2.67 | $2.68 | $2.68 | 1,103 |
2023-08-11 | $2.79 | $2.79 | $2.79 | $2.79 | $2.79 | 147 |
2023-08-10 | $2.79 | $2.79 | $2.79 | $2.79 | $2.79 | 37 |
2023-08-09 | $2.79 | $2.86 | $2.79 | $2.79 | $2.79 | 691 |
2023-08-08 | $2.63 | $2.83 | $2.63 | $2.83 | $2.83 | 633 |
2023-08-07 | $2.73 | $2.73 | $2.73 | $2.73 | $2.73 | 357 |
2023-08-04 | $2.75 | $2.75 | $2.74 | $2.74 | $2.74 | 660 |
2023-08-03 | $2.84 | $2.87 | $2.72 | $2.72 | $2.72 | 6,718 |
2023-08-02 | $2.75 | $2.75 | $2.75 | $2.75 | $2.75 | 257 |
2023-08-01 | $2.62 | $2.62 | $2.62 | $2.62 | $2.62 | 1,232 |
2023-07-31 | $2.57 | $2.58 | $2.57 | $2.58 | $2.58 | 824 |
2023-07-28 | $2.73 | $2.74 | $2.65 | $2.71 | $2.71 | 2,224 |
2023-07-27 | $2.61 | $2.72 | $2.61 | $2.71 | $2.71 | 879 |
2023-07-26 | $2.74 | $2.74 | $2.65 | $2.65 | $2.65 | 1,756 |
2023-07-25 | $2.64 | $2.67 | $2.61 | $2.61 | $2.61 | 1,522 |
2023-07-24 | $2.63 | $2.63 | $2.63 | $2.63 | $2.63 | 110 |
2023-07-21 | $2.82 | $2.82 | $2.63 | $2.63 | $2.63 | 422 |
2023-07-20 | $2.84 | $2.84 | $2.84 | $2.84 | $2.84 | 378 |
2023-07-19 | $2.70 | $2.99 | $2.70 | $2.87 | $2.87 | 2,211 |
2023-07-18 | $2.61 | $2.85 | $2.59 | $2.84 | $2.84 | 29,885 |
2023-07-17 | $2.71 | $2.71 | $2.61 | $2.61 | $2.61 | 10,148 |
2023-07-14 | $2.77 | $2.77 | $2.69 | $2.73 | $2.73 | 1,858 |
2023-07-13 | $2.73 | $2.73 | $2.69 | $2.69 | $2.69 | 2,243 |
2023-07-12 | $2.63 | $2.74 | $2.63 | $2.64 | $2.64 | 2,842 |
2023-07-11 | $2.75 | $2.75 | $2.62 | $2.62 | $2.62 | 1,435 |
2023-07-10 | $2.63 | $2.76 | $2.61 | $2.61 | $2.61 | 1,465 |
2023-07-07 | $2.58 | $2.74 | $2.58 | $2.66 | $2.66 | 4,105 |
2023-07-06 | $2.66 | $2.66 | $2.66 | $2.66 | $2.66 | 72 |
2023-07-05 | $2.59 | $2.75 | $2.59 | $2.66 | $2.66 | 4,877 |
2023-07-03 | $2.54 | $2.68 | $2.54 | $2.68 | $2.68 | 509 |
2023-06-30 | $2.64 | $2.65 | $2.54 | $2.54 | $2.54 | 15,534 |
2023-06-29 | $2.79 | $2.82 | $2.62 | $2.62 | $2.62 | 17,190 |
2023-06-28 | $2.78 | $2.86 | $2.76 | $2.76 | $2.76 | 4,049 |
2023-06-27 | $2.83 | $2.83 | $2.77 | $2.77 | $2.77 | 794 |
2023-06-26 | $2.84 | $2.88 | $2.76 | $2.80 | $2.80 | 20,208 |
2023-06-23 | $2.85 | $2.93 | $2.85 | $2.85 | $2.85 | 7,820 |
2023-06-22 | $2.86 | $3.02 | $2.85 | $2.85 | $2.85 | 30,292 |
2023-06-21 | $3.04 | $3.04 | $2.86 | $2.86 | $2.86 | 42,354 |
2023-06-20 | $3.01 | $3.06 | $3.00 | $3.00 | $3.00 | 2,524 |
2023-06-16 | $2.96 | $3.06 | $2.95 | $3.05 | $3.05 | 2,536 |
2023-06-15 | $2.99 | $3.09 | $2.95 | $2.95 | $2.95 | 10,486 |
2023-06-14 | $3.04 | $3.05 | $2.92 | $2.94 | $2.94 | 3,784 |
2023-06-13 | $2.98 | $3.08 | $2.89 | $3.00 | $3.00 | 101,609 |
2023-06-12 | $2.99 | $2.99 | $2.92 | $2.92 | $2.92 | 572 |
2023-06-09 | $3.00 | $3.08 | $3.00 | $3.00 | $3.00 | 1,537 |
2023-06-08 | $3.00 | $3.06 | $3.00 | $3.00 | $3.00 | 2,452 |
2023-06-07 | $2.91 | $3.02 | $2.91 | $3.00 | $3.00 | 4,329 |
2023-06-06 | $2.85 | $3.03 | $2.85 | $2.95 | $2.95 | 3,974 |
2023-06-05 | $2.90 | $2.97 | $2.90 | $2.90 | $2.90 | 3,762 |
2023-06-02 | $2.82 | $2.92 | $2.65 | $2.91 | $2.91 | 16,810 |
2023-06-01 | $2.71 | $2.76 | $2.58 | $2.65 | $2.65 | 10,114 |
2023-05-31 | $2.79 | $2.89 | $2.71 | $2.74 | $2.74 | 8,296 |
2023-05-30 | $2.96 | $2.96 | $2.69 | $2.76 | $2.76 | 5,618 |
2023-05-26 | $2.64 | $2.80 | $2.58 | $2.63 | $2.63 | 14,079 |
2023-05-25 | $2.75 | $2.79 | $2.63 | $2.63 | $2.63 | 32,377 |
2023-05-24 | $3.04 | $3.08 | $2.68 | $2.71 | $2.71 | 12,694 |
2023-05-23 | $3.10 | $3.16 | $3.06 | $3.10 | $3.10 | 20,394 |
2023-05-22 | $3.25 | $3.25 | $3.11 | $3.15 | $3.15 | 2,560 |
2023-05-19 | $3.10 | $3.26 | $3.10 | $3.22 | $3.22 | 6,721 |
2023-05-18 | $3.20 | $3.21 | $3.10 | $3.14 | $3.14 | 14,030 |
2023-05-17 | $3.36 | $3.37 | $3.21 | $3.26 | $3.26 | 1,908 |
2023-05-16 | $3.23 | $3.33 | $3.20 | $3.22 | $3.22 | 50,165 |
2023-05-15 | $3.43 | $3.43 | $3.28 | $3.29 | $3.29 | 21,985 |
2023-05-12 | $3.31 | $3.41 | $3.31 | $3.36 | $3.36 | 5,432 |
2023-05-11 | $3.39 | $3.42 | $3.20 | $3.33 | $3.33 | 58,346 |
2023-05-10 | $3.37 | $3.37 | $3.28 | $3.30 | $3.30 | 27,650 |
2023-05-09 | $3.34 | $3.38 | $3.30 | $3.31 | $3.31 | 35,038 |
2023-05-08 | $3.50 | $3.50 | $3.26 | $3.29 | $3.29 | 6,756 |
2023-05-05 | $3.34 | $3.59 | $3.34 | $3.39 | $3.39 | 38,471 |
2023-05-04 | $3.30 | $3.43 | $3.25 | $3.38 | $3.38 | 6,124 |
2023-05-03 | $3.23 | $3.37 | $3.20 | $3.30 | $3.30 | 10,078 |
2023-05-02 | $3.45 | $3.47 | $3.16 | $3.23 | $3.23 | 56,846 |
2023-05-01 | $3.47 | $3.57 | $3.30 | $3.47 | $3.47 | 101,882 |
2023-04-28 | $3.29 | $3.50 | $3.26 | $3.41 | $3.41 | 15,863 |
2023-04-27 | $3.64 | $3.67 | $3.20 | $3.27 | $3.27 | 17,571 |
2023-04-26 | $3.89 | $3.89 | $3.60 | $3.60 | $3.60 | 10,849 |
2023-04-25 | $3.78 | $3.88 | $3.67 | $3.81 | $3.81 | 18,288 |
2023-04-24 | $3.96 | $3.96 | $3.78 | $3.83 | $3.83 | 11,570 |
2023-04-21 | $3.96 | $4.08 | $3.87 | $3.94 | $3.94 | 56,354 |
2023-04-20 | $3.99 | $4.02 | $3.96 | $3.99 | $3.99 | 18,136 |
2023-04-19 | $3.99 | $4.04 | $3.93 | $3.97 | $3.97 | 33,330 |
2023-04-18 | $4.05 | $4.06 | $3.92 | $3.95 | $3.95 | 25,837 |
2023-04-17 | $4.05 | $4.09 | $4.00 | $4.01 | $4.01 | 9,229 |
2023-04-14 | $4.08 | $4.12 | $3.96 | $4.00 | $4.00 | 23,863 |
2023-04-13 | $4.09 | $4.14 | $4.02 | $4.09 | $4.09 | 13,442 |
2023-04-12 | $4.15 | $4.15 | $4.02 | $4.12 | $4.12 | 6,380 |
2023-04-11 | $3.92 | $4.16 | $3.92 | $4.11 | $4.11 | 12,093 |
2023-04-10 | $4.07 | $4.17 | $3.90 | $3.94 | $3.94 | 30,977 |
2023-04-06 | $4.09 | $4.16 | $4.05 | $4.06 | $4.06 | 18,221 |
2023-04-05 | $4.10 | $4.17 | $4.08 | $4.08 | $4.08 | 18,912 |
2023-04-04 | $4.08 | $4.17 | $3.96 | $4.15 | $4.15 | 36,060 |
2023-04-03 | $4.08 | $4.15 | $4.05 | $4.09 | $4.09 | 28,902 |
2023-03-31 | $4.08 | $4.10 | $4.05 | $4.09 | $4.09 | 10,370 |
2023-03-30 | $4.14 | $4.14 | $4.09 | $4.09 | $4.09 | 2,185 |
2023-03-29 | $4.10 | $4.21 | $4.10 | $4.14 | $4.14 | 8,179 |
2023-03-28 | $4.10 | $4.22 | $4.10 | $4.10 | $4.10 | 7,573 |
2023-03-27 | $4.14 | $4.24 | $4.06 | $4.06 | $4.06 | 21,685 |
2023-03-24 | $4.10 | $4.21 | $4.07 | $4.14 | $4.14 | 19,263 |
2023-03-23 | $4.07 | $4.17 | $4.06 | $4.07 | $4.07 | 58,026 |
2023-03-22 | $4.28 | $4.28 | $4.08 | $4.08 | $4.08 | 41,313 |
2023-03-21 | $4.16 | $4.22 | $4.08 | $4.08 | $4.08 | 37,972 |
2023-03-20 | $4.16 | $4.30 | $4.10 | $4.11 | $4.11 | 16,348 |
2023-03-17 | $4.08 | $4.30 | $4.08 | $4.19 | $4.19 | 31,464 |
2023-03-16 | $4.07 | $4.24 | $4.06 | $4.18 | $4.18 | 15,557 |
2023-03-15 | $4.21 | $4.31 | $4.16 | $4.17 | $4.17 | 21,907 |
2023-03-14 | $4.15 | $4.30 | $4.12 | $4.17 | $4.17 | 28,611 |
2023-03-13 | $3.99 | $4.20 | $3.99 | $4.14 | $4.14 | 17,870 |
2023-03-10 | $4.07 | $4.22 | $4.05 | $4.06 | $4.06 | 26,971 |
2023-03-09 | $4.06 | $4.21 | $3.93 | $4.07 | $4.07 | 39,785 |
2023-03-08 | $4.09 | $4.20 | $4.09 | $4.09 | $4.09 | 13,770 |
2023-03-07 | $4.04 | $4.27 | $4.04 | $4.04 | $4.04 | 4,579 |
2023-03-06 | $4.34 | $4.34 | $4.20 | $4.24 | $4.24 | 8,192 |
2023-03-03 | $4.25 | $4.29 | $4.19 | $4.23 | $4.23 | 4,743 |
2023-03-02 | $4.26 | $4.37 | $4.18 | $4.25 | $4.25 | 8,681 |
2023-03-01 | $4.27 | $4.32 | $4.18 | $4.25 | $4.25 | 8,446 |
2023-02-28 | $4.23 | $4.36 | $4.15 | $4.23 | $4.23 | 41,942 |
2023-02-27 | $4.24 | $4.24 | $4.19 | $4.21 | $4.21 | 4,727 |
2023-02-24 | $4.10 | $4.24 | $4.10 | $4.21 | $4.21 | 6,447 |
2023-02-23 | $4.11 | $4.22 | $4.00 | $4.13 | $4.13 | 46,321 |
2023-02-22 | $4.11 | $4.23 | $4.06 | $4.06 | $4.06 | 15,270 |
2023-02-21 | $4.15 | $4.24 | $3.93 | $4.13 | $4.13 | 19,557 |
2023-02-17 | $4.08 | $4.27 | $4.08 | $4.18 | $4.18 | 29,629 |
2023-02-16 | $4.19 | $4.20 | $4.03 | $4.13 | $4.13 | 4,667 |
2023-02-15 | $4.16 | $4.24 | $4.16 | $4.19 | $4.19 | 2,377 |
2023-02-14 | $4.22 | $4.35 | $4.20 | $4.20 | $4.20 | 16,582 |
2023-02-13 | $4.10 | $4.34 | $4.10 | $4.23 | $4.23 | 11,030 |
2023-02-10 | $4.22 | $4.23 | $4.09 | $4.13 | $4.13 | 31,414 |
2023-02-09 | $4.37 | $4.38 | $4.24 | $4.27 | $4.27 | 17,522 |
2023-02-08 | $4.37 | $4.42 | $4.20 | $4.32 | $4.32 | 79,790 |
2023-02-07 | $4.03 | $4.45 | $4.02 | $4.37 | $4.37 | 64,169 |
2023-02-06 | $4.07 | $4.17 | $4.02 | $4.03 | $4.03 | 3,609 |
2023-02-03 | $4.04 | $4.19 | $4.04 | $4.14 | $4.14 | 5,821 |
2023-02-02 | $4.10 | $4.16 | $4.09 | $4.09 | $4.09 | 4,440 |
2023-02-01 | $4.08 | $4.14 | $4.07 | $4.09 | $4.09 | 4,267 |
2023-01-31 | $4.07 | $4.19 | $3.92 | $4.07 | $4.07 | 6,791 |
2023-01-30 | $4.06 | $4.18 | $4.06 | $4.17 | $4.17 | 10,157 |
2023-01-27 | $4.09 | $4.19 | $4.05 | $4.13 | $4.13 | 7,109 |
2023-01-26 | $4.12 | $4.20 | $4.07 | $4.14 | $4.14 | 3,872 |
2023-01-25 | $4.06 | $4.19 | $4.05 | $4.16 | $4.16 | 4,488 |
2023-01-24 | $4.12 | $4.22 | $4.06 | $4.06 | $4.06 | 11,041 |
2023-01-23 | $4.26 | $4.26 | $4.14 | $4.14 | $4.14 | 1,881 |
2023-01-20 | $4.17 | $4.17 | $4.06 | $4.11 | $4.11 | 2,109 |
2023-01-19 | $4.23 | $4.34 | $4.17 | $4.17 | $4.17 | 2,241 |
2023-01-18 | $4.33 | $4.36 | $4.23 | $4.28 | $4.28 | 2,832 |
2023-01-17 | $4.25 | $4.36 | $4.25 | $4.25 | $4.25 | 5,024 |
2023-01-13 | $4.10 | $4.34 | $4.10 | $4.28 | $4.28 | 8,317 |
2023-01-12 | $4.12 | $4.12 | $4.05 | $4.05 | $4.05 | 431 |
2023-01-11 | $4.00 | $4.08 | $4.00 | $4.08 | $4.08 | 2,247 |
2023-01-10 | $4.16 | $4.18 | $4.01 | $4.01 | $4.01 | 7,383 |
2023-01-09 | $4.22 | $4.27 | $4.08 | $4.21 | $4.21 | 7,492 |
2023-01-06 | $4.28 | $4.28 | $4.18 | $4.24 | $4.24 | 611 |
2023-01-05 | $4.16 | $4.33 | $4.12 | $4.19 | $4.19 | 5,561 |
2023-01-04 | $4.05 | $4.31 | $4.05 | $4.12 | $4.12 | 3,746 |
2023-01-03 | $4.01 | $4.14 | $4.01 | $4.07 | $4.07 | 802 |
2022-12-30 | $3.91 | $4.09 | $3.91 | $4.04 | $4.04 | 1,718 |
2022-12-29 | $4.02 | $4.06 | $3.98 | $3.98 | $3.98 | 1,990 |
2022-12-28 | $4.08 | $4.08 | $3.90 | $3.90 | $3.90 | 5,485 |
2022-12-27 | $4.19 | $4.20 | $4.06 | $4.07 | $4.07 | 5,758 |
2022-12-23 | $4.13 | $4.28 | $4.00 | $4.15 | $4.15 | 6,110 |
2022-12-22 | $4.41 | $4.41 | $4.00 | $4.20 | $4.20 | 11,702 |
2022-12-21 | $4.50 | $4.50 | $4.46 | $4.48 | $4.48 | 2,827 |
2022-12-20 | $4.49 | $4.49 | $4.49 | $4.49 | $4.49 | 636 |
2022-12-19 | $4.71 | $4.71 | $4.56 | $4.56 | $4.56 | 3,890 |
2022-12-16 | $4.67 | $4.80 | $4.67 | $4.80 | $4.80 | 6,075 |
2022-12-15 | $4.77 | $4.92 | $4.77 | $4.88 | $4.88 | 4,868 |
2022-12-14 | $4.97 | $4.97 | $4.80 | $4.80 | $4.80 | 4,330 |
2022-12-13 | $5.08 | $5.08 | $4.81 | $4.81 | $4.81 | 367 |
2022-12-12 | $5.04 | $5.04 | $4.98 | $4.98 | $4.98 | 379 |
2022-12-09 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 203 |
2022-12-08 | $5.04 | $5.04 | $5.04 | $5.04 | $5.04 | 290 |
2022-12-07 | $5.09 | $5.09 | $5.09 | $5.09 | $5.09 | 404 |
2022-12-06 | $5.00 | $5.05 | $5.00 | $5.05 | $5.05 | 424 |
2022-12-05 | $4.92 | $5.00 | $4.92 | $5.00 | $5.00 | 738 |
2022-12-02 | $4.84 | $4.91 | $4.80 | $4.89 | $4.89 | 1,517 |
2022-12-01 | $4.90 | $4.90 | $4.66 | $4.80 | $4.80 | 5,362 |
2022-11-30 | $5.10 | $5.10 | $4.79 | $4.98 | $4.98 | 3,693 |
2022-11-29 | $5.32 | $5.32 | $4.57 | $5.02 | $5.02 | 10,526 |
2022-11-28 | $5.12 | $5.20 | $5.02 | $5.11 | $5.11 | 4,055 |
2022-11-25 | $5.23 | $5.30 | $5.18 | $5.20 | $5.20 | 2,571 |
2022-11-23 | $5.38 | $5.43 | $5.18 | $5.30 | $5.30 | 7,679 |
2022-11-22 | $5.38 | $5.51 | $5.18 | $5.31 | $5.31 | 9,194 |
2022-11-21 | $5.30 | $5.33 | $5.15 | $5.28 | $5.28 | 2,387 |
2022-11-18 | $5.48 | $5.48 | $5.27 | $5.33 | $5.33 | 1,900 |
2022-11-17 | $5.22 | $5.72 | $5.00 | $5.48 | $5.48 | 7,280 |
2022-11-16 | $5.44 | $5.44 | $5.23 | $5.39 | $5.39 | 4,685 |
2022-11-15 | $5.58 | $5.73 | $5.42 | $5.53 | $5.53 | 15,608 |
2022-11-14 | $5.45 | $5.54 | $5.41 | $5.54 | $5.54 | 3,605 |
2022-11-11 | $5.38 | $5.49 | $5.38 | $5.38 | $5.38 | 2,475 |
2022-11-10 | $5.57 | $5.57 | $5.16 | $5.47 | $5.47 | 4,695 |
2022-11-09 | $5.61 | $5.61 | $5.41 | $5.50 | $5.50 | 1,101 |
2022-11-08 | $5.59 | $5.75 | $5.39 | $5.57 | $5.57 | 1,158 |
2022-11-07 | $5.46 | $5.58 | $5.44 | $5.55 | $5.55 | 1,418 |
2022-11-04 | $5.64 | $5.64 | $5.42 | $5.52 | $5.52 | 7,438 |
2022-11-03 | $5.65 | $6.00 | $5.48 | $5.52 | $5.52 | 21,919 |
2022-11-02 | $5.42 | $5.64 | $5.37 | $5.62 | $5.62 | 12,262 |
2022-11-01 | $5.83 | $5.85 | $5.36 | $5.85 | $5.85 | 10,391 |
2022-10-31 | $5.43 | $5.89 | $5.43 | $5.88 | $5.88 | 22,564 |
2022-10-28 | $5.71 | $5.72 | $5.22 | $5.56 | $5.56 | 17,453 |
2022-10-27 | $5.55 | $5.67 | $5.45 | $5.67 | $5.67 | 3,613 |
2022-10-26 | $5.82 | $5.82 | $5.50 | $5.60 | $5.60 | 13,883 |
2022-10-25 | $5.50 | $5.66 | $5.45 | $5.58 | $5.58 | 12,113 |
2022-10-24 | $6.20 | $6.20 | $5.93 | $5.93 | $5.93 | 9,053 |
2022-10-21 | $5.90 | $6.18 | $5.72 | $6.18 | $6.18 | 8,743 |
2022-10-20 | $5.90 | $6.02 | $5.83 | $5.91 | $5.91 | 50,787 |
2022-10-19 | $5.80 | $6.15 | $5.75 | $5.97 | $5.97 | 15,997 |
2022-10-18 | $6.11 | $6.33 | $6.11 | $6.14 | $6.14 | 640 |
2022-10-17 | $6.31 | $6.31 | $6.04 | $6.11 | $6.11 | 6,469 |
2022-10-14 | $6.60 | $6.69 | $6.10 | $6.25 | $6.25 | 7,308 |
2022-10-13 | $6.28 | $6.30 | $5.95 | $6.12 | $6.12 | 3,621 |
2022-10-12 | $6.16 | $6.37 | $5.96 | $6.36 | $6.36 | 4,524 |
2022-10-11 | $6.26 | $6.29 | $6.14 | $6.17 | $6.17 | 1,750 |
2022-10-10 | $6.27 | $6.40 | $6.12 | $6.39 | $6.39 | 1,420 |
2022-10-07 | $6.03 | $6.26 | $5.91 | $6.25 | $6.25 | 1,824 |
2022-10-06 | $6.07 | $6.10 | $6.02 | $6.08 | $6.08 | 4,006 |
2022-10-05 | $5.80 | $5.96 | $5.80 | $5.96 | $5.96 | 743 |
2022-10-04 | $5.80 | $5.89 | $5.63 | $5.89 | $5.89 | 1,880 |
2022-10-03 | $5.70 | $5.79 | $5.60 | $5.73 | $5.73 | 6,144 |
2022-09-30 | $5.74 | $5.78 | $5.55 | $5.74 | $5.74 | 4,358 |
2022-09-29 | $6.35 | $6.35 | $5.52 | $5.62 | $5.62 | 33,977 |
2022-09-28 | $6.43 | $6.56 | $6.36 | $6.38 | $6.38 | 7,006 |
2022-09-27 | $6.40 | $6.47 | $6.40 | $6.47 | $6.47 | 1,194 |
2022-09-26 | $6.98 | $6.98 | $6.40 | $6.40 | $6.40 | 19,012 |
2022-09-23 | $6.81 | $7.09 | $6.81 | $6.93 | $6.93 | 14,326 |
2022-09-22 | $7.42 | $7.63 | $7.01 | $7.10 | $7.10 | 27,052 |
2022-09-21 | $7.45 | $7.68 | $7.44 | $7.45 | $7.45 | 21,979 |
2022-09-20 | $7.71 | $7.71 | $7.48 | $7.55 | $7.55 | 14,734 |
2022-09-19 | $7.63 | $7.80 | $7.40 | $7.60 | $7.60 | 38,058 |
2022-09-16 | $7.47 | $7.55 | $7.31 | $7.51 | $7.51 | 27,214 |
2022-09-15 | $7.77 | $7.80 | $7.50 | $7.53 | $7.53 | 14,739 |
2022-09-14 | $7.60 | $7.70 | $7.35 | $7.69 | $7.69 | 52,063 |
2022-09-13 | $7.55 | $7.58 | $7.47 | $7.52 | $7.52 | 4,911 |
2022-09-12 | $7.61 | $7.70 | $7.56 | $7.69 | $7.69 | 24,569 |
2022-09-09 | $7.32 | $7.60 | $7.30 | $7.60 | $7.60 | 43,950 |
2022-09-08 | $6.91 | $7.40 | $6.89 | $7.40 | $7.40 | 90,238 |
2022-09-07 | $6.90 | $7.09 | $6.34 | $7.04 | $7.04 | 66,973 |
2022-09-06 | $6.70 | $6.85 | $6.14 | $6.83 | $6.83 | 35,868 |
2022-09-02 | $6.89 | $6.97 | $6.46 | $6.55 | $6.55 | 10,184 |
2022-09-01 | $6.52 | $6.85 | $6.45 | $6.77 | $6.77 | 18,567 |
2022-08-31 | $7.00 | $7.00 | $6.48 | $6.65 | $6.65 | 18,294 |
2022-08-30 | $6.72 | $7.00 | $6.46 | $7.00 | $7.00 | 33,876 |
2022-08-29 | $6.82 | $7.25 | $6.34 | $6.90 | $6.90 | 94,736 |
2022-08-26 | $5.03 | $7.20 | $5.03 | $6.45 | $6.45 | 266,900 |
2022-08-25 | $4.76 | $4.76 | $4.76 | $4.76 | $4.76 | 17 |
2022-08-24 | $4.65 | $4.81 | $4.64 | $4.76 | $4.76 | 11,344 |
2022-08-23 | $4.66 | $4.66 | $4.65 | $4.65 | $4.65 | 2,136 |
2022-08-22 | $4.65 | $4.65 | $4.65 | $4.65 | $4.65 | 6,752 |
2022-08-19 | $4.68 | $4.68 | $4.65 | $4.65 | $4.65 | 2,538 |
2022-08-18 | $4.64 | $4.65 | $4.64 | $4.65 | $4.65 | 546 |
2022-08-17 | $4.64 | $4.69 | $4.64 | $4.69 | $4.69 | 796 |
2022-08-16 | $4.68 | $4.72 | $4.66 | $4.70 | $4.70 | 6,216 |
2022-08-15 | $4.60 | $4.70 | $4.60 | $4.65 | $4.65 | 15,009 |
2022-08-12 | $4.65 | $4.65 | $4.65 | $4.65 | $4.65 | 304 |
2022-08-11 | $4.65 | $4.67 | $4.65 | $4.67 | $4.67 | 1,492 |
2022-08-10 | $4.55 | $4.65 | $4.44 | $4.65 | $4.65 | 4,174 |
2022-08-09 | $4.41 | $4.52 | $4.39 | $4.47 | $4.47 | 1,763 |
2022-08-08 | $4.39 | $4.56 | $4.35 | $4.41 | $4.41 | 5,519 |
2022-08-05 | $4.29 | $4.30 | $4.29 | $4.30 | $4.30 | 353 |
2022-08-04 | $4.35 | $4.42 | $4.30 | $4.30 | $4.30 | 4,097 |
2022-08-03 | $4.56 | $4.56 | $4.39 | $4.39 | $4.39 | 3,638 |
2022-08-02 | $4.40 | $4.86 | $4.40 | $4.56 | $4.56 | 2,025 |
2022-08-01 | $4.68 | $4.68 | $4.38 | $4.40 | $4.40 | 10,678 |
2022-07-29 | $4.53 | $4.69 | $4.50 | $4.69 | $4.69 | 3,371 |
2022-07-28 | $4.92 | $4.99 | $4.78 | $4.79 | $4.79 | 1,899 |
2022-07-27 | $5.17 | $5.19 | $4.93 | $5.02 | $5.02 | 1,939 |
2022-07-26 | $5.48 | $5.48 | $5.13 | $5.13 | $5.13 | 3,895 |
2022-07-25 | $5.40 | $5.50 | $5.34 | $5.50 | $5.50 | 13,089 |
2022-07-22 | $5.50 | $5.50 | $5.36 | $5.40 | $5.40 | 2,284 |
2022-07-21 | $5.50 | $5.60 | $5.40 | $5.50 | $5.50 | 8,103 |
2022-07-20 | $5.25 | $5.40 | $5.25 | $5.40 | $5.40 | 7,401 |
2022-07-19 | $5.18 | $5.30 | $5.10 | $5.25 | $5.25 | 8,763 |
2022-07-18 | $5.05 | $5.19 | $5.04 | $5.15 | $5.15 | 8,539 |
2022-07-15 | $4.95 | $5.05 | $4.95 | $5.05 | $5.05 | 654 |
2022-07-14 | $5.08 | $5.08 | $5.08 | $5.08 | $5.08 | 179 |
2022-07-13 | $4.98 | $4.98 | $4.98 | $4.98 | $4.98 | 234 |
2022-07-12 | $5.41 | $5.41 | $4.86 | $4.86 | $4.86 | 2,883 |
2022-07-11 | $5.37 | $5.37 | $5.37 | $5.37 | $5.37 | 499 |
2022-07-08 | $5.18 | $5.37 | $5.18 | $5.37 | $5.37 | 402 |
2022-07-07 | $5.30 | $5.30 | $5.30 | $5.30 | $5.30 | 313 |
2022-07-06 | $5.76 | $5.77 | $5.25 | $5.30 | $5.30 | 3,730 |
2022-07-05 | $5.92 | $5.92 | $5.92 | $5.92 | $5.92 | 60 |
2022-07-01 | $6.07 | $6.07 | $5.92 | $5.92 | $5.92 | 3,883 |
2022-06-30 | $5.54 | $6.27 | $5.54 | $6.14 | $6.14 | 15,175 |
2022-06-29 | $5.44 | $5.45 | $5.44 | $5.45 | $5.45 | 1,324 |
2022-06-28 | $5.44 | $5.44 | $5.44 | $5.44 | $5.44 | 344 |
2022-06-27 | $5.56 | $5.56 | $5.50 | $5.51 | $5.51 | 3,295 |
2022-06-24 | $5.61 | $5.61 | $5.61 | $5.61 | $5.61 | 389 |
2022-06-23 | $5.94 | $5.95 | $5.82 | $5.82 | $5.82 | 1,268 |
2022-06-22 | $5.62 | $5.71 | $5.62 | $5.71 | $5.71 | 1,331 |
2022-06-21 | $5.73 | $5.77 | $5.71 | $5.71 | $5.71 | 5,550 |
2022-06-17 | $6.00 | $6.07 | $5.81 | $5.81 | $5.81 | 2,054 |
2022-06-16 | $5.67 | $6.02 | $5.67 | $5.95 | $5.95 | 7,918 |
2022-06-15 | $6.52 | $6.52 | $5.62 | $5.66 | $5.66 | 12,959 |
2022-06-14 | $6.38 | $6.41 | $6.20 | $6.37 | $6.37 | 6,693 |
2022-06-13 | $6.23 | $6.49 | $6.20 | $6.38 | $6.38 | 8,475 |
2022-06-10 | $6.58 | $6.58 | $6.40 | $6.40 | $6.40 | 6,187 |
2022-06-09 | $6.60 | $6.78 | $6.44 | $6.50 | $6.50 | 17,322 |
2022-06-08 | $6.43 | $6.88 | $6.43 | $6.65 | $6.65 | 11,543 |
2022-06-07 | $6.47 | $6.55 | $6.47 | $6.50 | $6.50 | 5,520 |
2022-06-06 | $6.51 | $6.52 | $6.51 | $6.52 | $6.52 | 1,250 |
2022-06-03 | $6.49 | $6.59 | $6.49 | $6.55 | $6.55 | 15,008 |
2022-06-02 | $6.48 | $6.61 | $6.48 | $6.61 | $6.61 | 6,781 |
2022-06-01 | $6.82 | $6.90 | $6.44 | $6.44 | $6.44 | 6,351 |
2022-05-31 | $7.29 | $7.29 | $6.49 | $6.49 | $6.49 | 46,214 |
2022-05-27 | $7.50 | $7.76 | $7.34 | $7.38 | $7.38 | 6,058 |
2022-05-26 | $7.60 | $7.87 | $7.34 | $7.40 | $7.40 | 1,252 |
2022-05-25 | $7.27 | $7.70 | $7.27 | $7.54 | $7.54 | 2,108 |
2022-05-24 | $7.90 | $7.90 | $7.90 | $7.90 | $7.90 | 404 |
2022-05-23 | $7.91 | $7.91 | $7.91 | $7.91 | $7.91 | 335 |
2022-05-20 | $8.02 | $8.03 | $7.90 | $7.90 | $7.90 | 2,544 |
2022-05-19 | $8.31 | $8.31 | $8.31 | $8.31 | $8.31 | 277 |
2022-05-18 | $8.18 | $8.43 | $8.10 | $8.43 | $8.43 | 9,805 |
2022-05-17 | $8.26 | $8.40 | $8.26 | $8.40 | $8.40 | 389 |
2022-05-16 | $7.95 | $8.35 | $7.70 | $8.20 | $8.20 | 4,364 |
2022-05-13 | $7.65 | $8.00 | $7.04 | $8.00 | $8.00 | 12,009 |
2022-05-12 | $8.30 | $8.30 | $7.59 | $7.59 | $7.59 | 2,160 |
2022-05-11 | $7.72 | $8.33 | $7.72 | $8.33 | $8.33 | 1,939 |
2022-05-10 | $8.34 | $8.34 | $8.34 | $8.34 | $8.34 | 422 |
2022-05-09 | $8.61 | $8.64 | $8.30 | $8.34 | $8.34 | 8,803 |
2022-05-06 | $8.94 | $8.94 | $8.61 | $8.80 | $8.80 | 1,288 |
2022-05-05 | $8.78 | $9.08 | $8.78 | $9.08 | $9.08 | 880 |
2022-05-04 | $9.24 | $9.24 | $9.04 | $9.04 | $9.04 | 939 |
2022-05-03 | $9.02 | $9.20 | $9.02 | $9.20 | $9.20 | 1,146 |
2022-05-02 | $8.92 | $9.09 | $8.78 | $8.99 | $8.99 | 4,421 |
2022-04-29 | $8.88 | $8.88 | $8.88 | $8.88 | $8.88 | 462 |
2022-04-28 | $8.50 | $8.84 | $8.48 | $8.48 | $8.48 | 1,960 |
2022-04-27 | $8.67 | $8.67 | $8.49 | $8.52 | $8.52 | 2,681 |
2022-04-26 | $8.84 | $9.11 | $8.70 | $8.70 | $8.70 | 5,493 |
2022-04-25 | $9.14 | $9.38 | $9.00 | $9.00 | $9.00 | 2,670 |
2022-04-22 | $9.37 | $9.37 | $9.37 | $9.37 | $9.37 | 640 |
2022-04-21 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 152 |
2022-04-20 | $9.77 | $9.92 | $9.50 | $9.92 | $9.92 | 1,852 |
2022-04-19 | $10.10 | $10.10 | $9.50 | $9.74 | $9.74 | 2,328 |
2022-04-18 | $10.15 | $10.29 | $10.04 | $10.29 | $10.29 | 1,863 |
2022-04-14 | $10.45 | $10.60 | $10.14 | $10.19 | $10.19 | 16,158 |
2022-04-13 | $10.15 | $10.48 | $10.15 | $10.45 | $10.45 | 3,835 |
2022-04-12 | $10.29 | $10.30 | $10.12 | $10.24 | $10.24 | 10,789 |
2022-04-11 | $10.01 | $10.28 | $10.00 | $10.15 | $10.15 | 17,266 |
2022-04-08 | $10.05 | $10.23 | $10.02 | $10.19 | $10.19 | 13,281 |
2022-04-07 | $10.51 | $10.55 | $9.99 | $10.17 | $10.17 | 18,922 |
2022-04-06 | $10.07 | $10.38 | $10.04 | $10.37 | $10.37 | 6,312 |
2022-04-05 | $10.75 | $10.75 | $10.16 | $10.16 | $10.16 | 8,520 |
2022-04-04 | $10.73 | $10.75 | $10.21 | $10.75 | $10.75 | 19,999 |
2022-04-01 | $10.28 | $10.50 | $10.19 | $10.50 | $10.50 | 27,111 |
2022-03-31 | $10.28 | $10.38 | $10.10 | $10.10 | $10.10 | 2,824 |
2022-03-30 | $10.39 | $10.52 | $10.12 | $10.38 | $10.38 | 3,660 |
2022-03-29 | $10.74 | $10.74 | $10.22 | $10.65 | $10.65 | 10,989 |
2022-03-28 | $10.30 | $10.78 | $10.06 | $10.74 | $10.74 | 43,035 |
2022-03-25 | $10.34 | $10.45 | $10.00 | $10.38 | $10.38 | 17,618 |
2022-03-24 | $10.40 | $10.40 | $9.91 | $10.10 | $10.10 | 23,061 |
2022-03-23 | $9.40 | $10.50 | $9.20 | $10.40 | $10.40 | 22,137 |
2022-03-22 | $9.47 | $9.76 | $9.04 | $9.19 | $9.19 | 32,188 |
2022-03-21 | $9.05 | $9.58 | $8.97 | $9.26 | $9.26 | 19,373 |
2022-03-18 | $8.64 | $9.05 | $8.64 | $8.92 | $8.92 | 4,903 |
2022-03-17 | $8.75 | $8.75 | $8.51 | $8.64 | $8.64 | 1,587 |
2022-03-16 | $8.59 | $8.69 | $8.07 | $8.50 | $8.50 | 11,513 |
2022-03-15 | $8.49 | $8.49 | $8.12 | $8.35 | $8.35 | 7,789 |
2022-03-14 | $9.18 | $9.29 | $7.60 | $8.39 | $8.39 | 58,075 |
2022-03-11 | $10.48 | $10.56 | $9.00 | $9.27 | $9.27 | 65,148 |
2022-03-10 | $9.04 | $11.75 | $8.70 | $10.70 | $10.70 | 362,301 |
2022-03-09 | $9.29 | $9.68 | $9.29 | $9.46 | $9.46 | 35,218 |
2022-03-08 | $9.40 | $9.60 | $9.08 | $9.28 | $9.28 | 24,173 |
2022-03-07 | $9.37 | $9.88 | $8.97 | $9.23 | $9.23 | 54,936 |
2022-03-04 | $8.84 | $9.50 | $8.84 | $9.10 | $9.10 | 23,971 |
2022-03-03 | $9.10 | $9.20 | $8.66 | $9.06 | $9.06 | 19,633 |
2022-03-02 | $8.85 | $9.10 | $8.68 | $9.10 | $9.10 | 13,174 |
2022-03-01 | $9.03 | $9.11 | $8.70 | $8.86 | $8.86 | 5,453 |
2022-02-28 | $8.88 | $9.28 | $8.58 | $9.28 | $9.28 | 9,533 |
2022-02-25 | $8.79 | $9.20 | $8.79 | $8.93 | $8.93 | 11,046 |
2022-02-24 | $9.04 | $9.04 | $8.22 | $8.80 | $8.80 | 9,121 |
2022-02-23 | $8.67 | $9.22 | $8.57 | $8.91 | $8.91 | 16,334 |
2022-02-22 | $9.33 | $9.33 | $8.60 | $8.60 | $8.60 | 10,573 |
2022-02-18 | $9.29 | $9.38 | $8.95 | $9.23 | $9.23 | 3,350 |
2022-02-17 | $9.01 | $9.50 | $8.92 | $9.50 | $9.50 | 11,747 |
2022-02-16 | $8.80 | $9.05 | $8.80 | $9.01 | $9.01 | 5,470 |
2022-02-15 | $8.69 | $9.30 | $8.64 | $8.88 | $8.88 | 10,526 |
2022-02-14 | $9.04 | $9.30 | $8.92 | $9.00 | $9.00 | 9,851 |
2022-02-11 | $9.28 | $9.30 | $8.87 | $9.16 | $9.16 | 3,840 |
2022-02-10 | $8.98 | $9.30 | $8.81 | $9.30 | $9.30 | 10,436 |
2022-02-09 | $8.66 | $8.92 | $8.50 | $8.69 | $8.69 | 10,994 |
2022-02-08 | $8.60 | $8.91 | $8.30 | $8.76 | $8.76 | 7,358 |
2022-02-07 | $7.99 | $8.77 | $7.99 | $8.66 | $8.66 | 13,910 |
2022-02-04 | $8.26 | $8.80 | $8.10 | $8.80 | $8.80 | 10,154 |
2022-02-03 | $8.84 | $8.95 | $8.50 | $8.62 | $8.62 | 19,525 |
2022-02-02 | $8.33 | $8.99 | $8.25 | $8.99 | $8.99 | 2,339 |
2022-02-01 | $8.42 | $8.53 | $8.10 | $8.51 | $8.51 | 6,259 |
2022-01-31 | $7.74 | $8.56 | $7.74 | $8.43 | $8.43 | 7,145 |
2022-01-28 | $7.41 | $7.91 | $7.09 | $7.91 | $7.91 | 10,467 |
2022-01-27 | $7.38 | $7.80 | $7.37 | $7.63 | $7.63 | 13,048 |
2022-01-26 | $7.87 | $7.89 | $7.30 | $7.40 | $7.40 | 19,377 |
2022-01-25 | $8.08 | $8.08 | $7.84 | $7.96 | $7.96 | 8,108 |
2022-01-24 | $8.87 | $8.87 | $7.72 | $7.96 | $7.96 | 19,143 |
2022-01-21 | $9.03 | $9.13 | $8.59 | $9.12 | $9.12 | 11,723 |
2022-01-20 | $8.81 | $9.18 | $8.67 | $9.18 | $9.18 | 6,685 |
2022-01-19 | $8.76 | $8.90 | $8.60 | $8.80 | $8.80 | 14,641 |
2022-01-18 | $8.66 | $8.86 | $8.55 | $8.75 | $8.75 | 20,877 |
2022-01-14 | $8.74 | $8.74 | $8.27 | $8.52 | $8.52 | 12,889 |
2022-01-13 | $8.75 | $9.05 | $8.70 | $8.73 | $8.73 | 11,617 |
2022-01-12 | $9.05 | $9.05 | $8.71 | $8.76 | $8.76 | 19,115 |
2022-01-11 | $8.42 | $9.02 | $8.29 | $8.84 | $8.84 | 26,370 |
2022-01-10 | $9.27 | $9.27 | $8.04 | $8.24 | $8.24 | 23,094 |
2022-01-07 | $9.03 | $9.69 | $9.03 | $9.27 | $9.27 | 5,854 |
2022-01-06 | $9.36 | $9.39 | $9.04 | $9.04 | $9.04 | 15,396 |
2022-01-05 | $9.90 | $9.90 | $9.12 | $9.31 | $9.31 | 14,818 |
2022-01-04 | $9.18 | $9.59 | $9.18 | $9.57 | $9.57 | 5,883 |
2022-01-03 | $9.53 | $9.88 | $8.95 | $8.95 | $8.95 | 23,799 |
2021-12-31 | $9.53 | $9.83 | $9.50 | $9.50 | $9.50 | 2,867 |
2021-12-30 | $9.51 | $9.69 | $9.40 | $9.68 | $9.68 | 13,132 |
2021-12-29 | $9.68 | $10.00 | $9.50 | $9.74 | $9.74 | 22,374 |
2021-12-28 | $9.46 | $9.82 | $9.00 | $9.31 | $9.31 | 20,470 |
2021-12-27 | $10.15 | $10.42 | $10.02 | $10.05 | $10.05 | 2,780 |
2021-12-23 | $10.00 | $10.33 | $10.00 | $10.15 | $10.15 | 2,706 |
2021-12-22 | $10.25 | $10.28 | $9.05 | $9.85 | $9.85 | 26,760 |
2021-12-21 | $9.50 | $10.50 | $9.50 | $10.18 | $10.18 | 28,593 |
2021-12-20 | $9.53 | $9.53 | $8.90 | $8.95 | $8.95 | 10,607 |
2021-12-17 | $10.28 | $10.28 | $9.80 | $9.80 | $9.80 | 7,210 |
2021-12-16 | $9.99 | $10.38 | $9.99 | $10.20 | $10.20 | 2,367 |
2021-12-15 | $10.52 | $10.52 | $9.91 | $10.14 | $10.14 | 5,821 |
2021-12-14 | $10.80 | $10.80 | $10.50 | $10.50 | $10.50 | 8,970 |
2021-12-13 | $10.69 | $10.78 | $10.52 | $10.78 | $10.78 | 7,653 |
2021-12-10 | $10.69 | $10.69 | $10.53 | $10.56 | $10.56 | 4,933 |
2021-12-09 | $10.50 | $10.80 | $10.49 | $10.50 | $10.50 | 16,699 |
2021-12-08 | $10.49 | $10.54 | $10.41 | $10.50 | $10.50 | 6,362 |
2021-12-07 | $10.50 | $10.58 | $10.50 | $10.55 | $10.55 | 4,888 |
2021-12-06 | $10.50 | $10.70 | $10.47 | $10.47 | $10.47 | 11,579 |
2021-12-03 | $10.53 | $10.78 | $10.19 | $10.46 | $10.46 | 26,191 |
2021-12-02 | $10.54 | $10.73 | $10.43 | $10.43 | $10.43 | 9,570 |
2021-12-01 | $9.73 | $10.95 | $9.73 | $10.50 | $10.50 | 9,213 |
2021-11-30 | $10.65 | $10.83 | $9.45 | $9.45 | $9.45 | 25,358 |
2021-11-29 | $10.89 | $11.00 | $10.60 | $10.69 | $10.69 | 5,457 |
2021-11-26 | $10.95 | $11.32 | $10.50 | $11.16 | $11.16 | 7,730 |
2021-11-24 | $10.44 | $11.28 | $10.43 | $10.88 | $10.88 | 11,234 |
2021-11-23 | $10.85 | $10.85 | $9.68 | $10.64 | $10.64 | 4,455 |
2021-11-22 | $11.12 | $11.12 | $10.58 | $11.02 | $11.02 | 3,568 |
2021-11-19 | $11.11 | $11.39 | $11.11 | $11.14 | $11.14 | 2,065 |
2021-11-18 | $11.15 | $11.41 | $11.11 | $11.41 | $11.41 | 2,555 |
2021-11-17 | $11.11 | $11.45 | $11.11 | $11.45 | $11.45 | 4,559 |
2021-11-16 | $11.24 | $11.43 | $11.11 | $11.11 | $11.11 | 2,970 |
2021-11-15 | $11.75 | $11.75 | $10.98 | $11.38 | $11.38 | 14,031 |
2021-11-12 | $11.52 | $11.74 | $11.51 | $11.74 | $11.74 | 7,128 |
2021-11-11 | $11.50 | $11.75 | $11.28 | $11.75 | $11.75 | 9,335 |
2021-11-10 | $11.44 | $11.67 | $11.40 | $11.44 | $11.44 | 4,501 |
2021-11-09 | $11.67 | $11.67 | $11.53 | $11.66 | $11.66 | 3,433 |
2021-11-08 | $11.95 | $11.97 | $11.46 | $11.90 | $11.90 | 2,803 |
2021-11-05 | $11.75 | $11.95 | $11.49 | $11.95 | $11.95 | 4,953 |
2021-11-04 | $11.71 | $11.75 | $11.71 | $11.71 | $11.71 | 946 |
2021-11-03 | $11.07 | $11.70 | $11.07 | $11.51 | $11.51 | 2,006 |
2021-11-02 | $11.92 | $11.98 | $11.24 | $11.30 | $11.30 | 15,417 |
2021-11-01 | $10.85 | $12.00 | $10.85 | $11.96 | $11.96 | 17,396 |
2021-10-29 | $11.31 | $11.31 | $10.88 | $10.88 | $10.88 | 7,074 |
2021-10-28 | $11.95 | $11.95 | $11.42 | $11.50 | $11.50 | 4,741 |
2021-10-27 | $11.67 | $12.48 | $11.33 | $11.95 | $11.95 | 36,662 |
2021-10-26 | $11.70 | $11.70 | $11.17 | $11.64 | $11.64 | 23,034 |
2021-10-25 | $11.20 | $11.70 | $11.03 | $11.65 | $11.65 | 26,067 |
2021-10-22 | $11.15 | $11.30 | $10.88 | $11.15 | $11.15 | 9,869 |
2021-10-21 | $10.45 | $11.12 | $10.45 | $11.04 | $11.04 | 8,874 |
2021-10-20 | $10.23 | $11.13 | $10.23 | $10.62 | $10.62 | 15,433 |
2021-10-19 | $10.81 | $11.23 | $10.36 | $10.42 | $10.42 | 10,471 |
2021-10-18 | $10.63 | $11.71 | $10.63 | $10.74 | $10.74 | 45,575 |
2021-10-15 | $10.50 | $10.94 | $10.50 | $10.91 | $10.91 | 5,115 |
2021-10-14 | $10.34 | $11.00 | $10.26 | $10.54 | $10.54 | 16,973 |
2021-10-13 | $10.00 | $10.76 | $9.50 | $10.60 | $10.60 | 31,155 |
2021-10-12 | $9.15 | $10.70 | $9.15 | $10.20 | $10.20 | 30,448 |
2021-10-11 | $8.73 | $9.25 | $8.73 | $9.00 | $9.00 | 12,293 |
2021-10-08 | $8.50 | $8.90 | $8.34 | $8.56 | $8.56 | 14,093 |
2021-10-07 | $8.75 | $9.00 | $8.37 | $8.51 | $8.51 | 5,951 |
2021-10-06 | $8.69 | $8.94 | $8.52 | $8.94 | $8.94 | 3,158 |
2021-10-05 | $8.93 | $9.35 | $8.93 | $8.94 | $8.94 | 997 |
2021-10-04 | $8.87 | $9.37 | $8.44 | $8.73 | $8.73 | 3,593 |
2021-10-01 | $9.62 | $9.62 | $8.92 | $8.92 | $8.92 | 674 |
2021-09-30 | $9.37 | $9.37 | $8.90 | $9.08 | $9.08 | 759 |
2021-09-29 | $9.14 | $9.14 | $8.71 | $8.95 | $8.95 | 2,610 |
2021-09-28 | $9.01 | $9.03 | $8.75 | $9.03 | $9.03 | 1,329 |
2021-09-27 | $8.86 | $9.25 | $8.86 | $9.11 | $9.11 | 3,356 |
2021-09-24 | $9.07 | $9.10 | $8.80 | $8.89 | $8.89 | 1,775 |
2021-09-23 | $9.17 | $9.18 | $8.97 | $9.10 | $9.10 | 1,855 |
2021-09-22 | $8.81 | $9.17 | $8.81 | $9.17 | $9.17 | 10,228 |
2021-09-21 | $8.31 | $8.79 | $8.31 | $8.70 | $8.70 | 6,950 |
2021-09-20 | $8.66 | $9.30 | $7.85 | $8.46 | $8.46 | 24,255 |
2021-09-17 | $9.09 | $9.16 | $9.04 | $9.04 | $9.04 | 2,151 |
2021-09-16 | $9.16 | $9.57 | $9.16 | $9.17 | $9.17 | 1,053 |
2021-09-15 | $9.83 | $9.83 | $9.15 | $9.15 | $9.15 | 6,915 |
2021-09-14 | $9.71 | $10.24 | $9.71 | $9.97 | $9.97 | 3,785 |
2021-09-13 | $10.63 | $10.63 | $9.62 | $9.69 | $9.69 | 20,674 |
2021-09-10 | $11.15 | $11.20 | $10.67 | $10.67 | $10.67 | 5,585 |
2021-09-09 | $11.42 | $11.42 | $10.75 | $11.19 | $11.19 | 11,141 |
2021-09-08 | $10.96 | $11.50 | $10.96 | $11.28 | $11.28 | 23,962 |
2021-09-07 | $10.27 | $11.00 | $10.20 | $10.92 | $10.92 | 35,855 |
2021-09-03 | $10.00 | $10.49 | $9.90 | $10.10 | $10.10 | 18,642 |
2021-09-02 | $9.13 | $9.95 | $9.01 | $9.95 | $9.95 | 13,264 |
2021-09-01 | $9.12 | $9.40 | $8.90 | $9.23 | $9.23 | 6,960 |
2021-08-31 | $8.60 | $9.19 | $8.51 | $9.10 | $9.10 | 25,603 |
2021-08-30 | $8.59 | $9.00 | $8.58 | $8.58 | $8.58 | 12,749 |
2021-08-27 | $9.00 | $9.15 | $8.60 | $8.65 | $8.65 | 8,967 |
2021-08-26 | $8.01 | $8.96 | $8.01 | $8.85 | $8.85 | 16,593 |
2021-08-25 | $7.89 | $8.29 | $7.89 | $8.11 | $8.11 | 7,998 |
2021-08-24 | $7.89 | $8.29 | $7.80 | $8.01 | $8.01 | 6,161 |
2021-08-23 | $7.73 | $7.99 | $7.73 | $7.99 | $7.99 | 4,497 |
2021-08-20 | $7.85 | $7.87 | $7.75 | $7.75 | $7.75 | 4,889 |
2021-08-19 | $8.00 | $8.57 | $7.66 | $7.66 | $7.66 | 16,634 |
2021-08-18 | $7.95 | $8.79 | $7.95 | $8.28 | $8.28 | 13,522 |
2021-08-17 | $8.08 | $8.09 | $7.80 | $7.80 | $7.80 | 18,148 |
2021-08-16 | $8.48 | $8.52 | $8.10 | $8.15 | $8.15 | 13,241 |
2021-08-13 | $8.97 | $8.97 | $8.50 | $8.56 | $8.56 | 4,015 |
2021-08-12 | $9.41 | $9.41 | $8.75 | $8.75 | $8.75 | 3,484 |
2021-08-11 | $9.65 | $9.69 | $9.30 | $9.31 | $9.31 | 32,964 |
2021-08-10 | $9.77 | $9.77 | $9.32 | $9.54 | $9.54 | 6,885 |
2021-08-09 | $8.67 | $9.76 | $8.58 | $9.76 | $9.76 | 23,097 |
2021-08-06 | $8.66 | $8.96 | $7.75 | $8.73 | $8.73 | 25,748 |
2021-08-05 | $8.50 | $8.84 | $8.50 | $8.71 | $8.71 | 7,543 |
2021-08-04 | $8.74 | $8.98 | $8.47 | $8.62 | $8.62 | 16,182 |
2021-08-03 | $9.23 | $9.23 | $8.51 | $8.74 | $8.74 | 26,086 |
2021-08-02 | $9.96 | $9.96 | $8.66 | $8.78 | $8.78 | 36,980 |
2021-07-30 | $9.60 | $9.94 | $9.52 | $9.79 | $9.79 | 10,395 |
2021-07-29 | $9.68 | $9.94 | $9.58 | $9.79 | $9.79 | 8,670 |
2021-07-28 | $9.61 | $10.20 | $9.52 | $9.73 | $9.73 | 32,431 |
2021-07-27 | $10.03 | $10.03 | $9.48 | $9.68 | $9.68 | 15,257 |
2021-07-26 | $10.20 | $10.49 | $9.68 | $10.28 | $10.28 | 16,582 |
2021-07-23 | $9.96 | $10.63 | $9.50 | $10.36 | $10.36 | 84,047 |
2021-07-22 | $9.97 | $9.97 | $9.53 | $9.76 | $9.76 | 5,458 |
2021-07-21 | $10.09 | $10.09 | $9.57 | $9.77 | $9.77 | 7,764 |
2021-07-20 | $9.94 | $10.05 | $9.57 | $9.97 | $9.97 | 15,160 |
2021-07-19 | $9.79 | $10.00 | $9.45 | $9.91 | $9.91 | 22,461 |
2021-07-16 | $10.25 | $10.50 | $9.80 | $10.10 | $10.10 | 20,021 |
2021-07-15 | $9.68 | $10.24 | $9.68 | $10.01 | $10.01 | 15,138 |
2021-07-14 | $9.88 | $10.00 | $9.73 | $9.93 | $9.93 | 3,431 |
2021-07-13 | $9.85 | $10.00 | $9.51 | $9.83 | $9.83 | 17,061 |
2021-07-12 | $9.50 | $10.66 | $9.20 | $10.09 | $10.09 | 88,546 |
2021-07-09 | $9.38 | $10.00 | $9.30 | $9.43 | $9.43 | 38,441 |
2021-07-08 | $9.75 | $10.32 | $9.05 | $9.27 | $9.27 | 36,507 |
2021-07-07 | $9.77 | $10.20 | $9.76 | $10.00 | $10.00 | 10,734 |
2021-07-06 | $10.30 | $10.30 | $9.68 | $9.75 | $9.75 | 36,840 |
2021-07-02 | $10.27 | $10.74 | $10.03 | $10.29 | $10.29 | 15,369 |
2021-07-01 | $10.14 | $10.35 | $9.94 | $10.11 | $10.11 | 12,763 |
2021-06-30 | $9.88 | $10.10 | $9.88 | $9.93 | $9.93 | 4,981 |
2021-06-29 | $10.30 | $10.86 | $9.87 | $10.02 | $10.02 | 40,933 |
2021-06-28 | $9.91 | $10.36 | $9.01 | $10.23 | $10.23 | 32,178 |
2021-06-25 | $10.30 | $10.49 | $9.76 | $9.76 | $9.76 | 14,121 |
2021-06-24 | $10.33 | $10.43 | $10.06 | $10.35 | $10.35 | 13,400 |
2021-06-23 | $9.98 | $10.44 | $9.98 | $10.18 | $10.18 | 13,598 |
2021-06-22 | $10.42 | $10.51 | $9.83 | $9.90 | $9.90 | 26,010 |
2021-06-21 | $9.41 | $10.62 | $9.41 | $10.23 | $10.23 | 36,181 |
2021-06-18 | $9.95 | $10.46 | $9.08 | $9.47 | $9.47 | 96,468 |
2021-06-17 | $11.23 | $11.23 | $10.29 | $10.40 | $10.40 | 24,941 |
2021-06-16 | $11.31 | $11.41 | $11.04 | $11.19 | $11.19 | 11,142 |
2021-06-15 | $11.62 | $11.62 | $11.26 | $11.52 | $11.52 | 7,673 |
2021-06-14 | $12.00 | $12.00 | $11.28 | $11.52 | $11.52 | 27,804 |
2021-06-11 | $12.16 | $12.29 | $11.83 | $11.96 | $11.96 | 16,186 |
2021-06-10 | $12.45 | $12.45 | $11.90 | $11.90 | $11.90 | 37,209 |
2021-06-09 | $12.61 | $12.79 | $12.49 | $12.64 | $12.64 | 13,426 |
2021-06-08 | $12.64 | $12.77 | $12.33 | $12.77 | $12.77 | 36,007 |
2021-06-07 | $12.36 | $12.86 | $12.01 | $12.86 | $12.86 | 66,729 |
2021-06-04 | $12.01 | $12.55 | $11.81 | $12.20 | $12.20 | 78,143 |
2021-06-03 | $12.47 | $12.48 | $11.72 | $11.78 | $11.78 | 70,725 |
2021-06-02 | $11.96 | $12.48 | $11.39 | $12.48 | $12.48 | 81,835 |
2021-06-01 | $11.49 | $11.88 | $11.02 | $11.85 | $11.85 | 112,657 |
2021-05-28 | $10.39 | $11.47 | $10.30 | $11.29 | $11.29 | 112,603 |
2021-05-27 | $10.00 | $10.50 | $9.86 | $10.47 | $10.47 | 101,081 |
2021-05-26 | $9.75 | $10.07 | $9.60 | $9.96 | $9.96 | 132,543 |
2021-05-25 | $10.00 | $10.45 | $8.82 | $9.74 | $9.74 | 364,389 |
2021-05-24 | $14.94 | $14.94 | $10.59 | $10.63 | $10.63 | 352,008 |
2021-05-21 | $15.61 | $15.90 | $14.65 | $14.98 | $14.98 | 43,166 |
2021-05-20 | $14.03 | $15.60 | $14.03 | $15.60 | $15.60 | 74,659 |
2021-05-19 | $14.29 | $14.54 | $13.50 | $13.71 | $13.71 | 104,006 |
2021-05-18 | $15.03 | $15.75 | $14.41 | $15.00 | $15.00 | 45,548 |
2021-05-17 | $15.28 | $15.28 | $13.82 | $15.03 | $15.03 | 93,804 |
2021-05-14 | $16.62 | $16.79 | $15.49 | $15.49 | $15.49 | 97,767 |
2021-05-13 | $15.78 | $17.68 | $15.11 | $16.82 | $16.82 | 200,006 |
2021-05-12 | $17.47 | $17.47 | $15.50 | $15.60 | $15.60 | 145,172 |
2021-05-11 | $16.21 | $17.15 | $15.73 | $17.15 | $17.15 | 180,472 |
2021-05-10 | $15.05 | $16.20 | $14.57 | $16.20 | $16.20 | 255,787 |
2021-05-07 | $13.10 | $14.59 | $13.02 | $14.46 | $14.46 | 166,836 |
2021-05-06 | $12.71 | $13.22 | $12.65 | $13.06 | $13.06 | 65,502 |
2021-05-05 | $12.89 | $12.94 | $12.62 | $12.62 | $12.62 | 34,855 |
2021-05-04 | $12.80 | $12.98 | $12.21 | $12.80 | $12.80 | 81,838 |
2021-05-03 | $13.80 | $13.80 | $12.71 | $12.84 | $12.84 | 108,463 |
2021-04-30 | $14.60 | $14.60 | $13.20 | $13.69 | $13.69 | 134,161 |
2021-04-29 | $14.17 | $15.99 | $14.11 | $14.69 | $14.69 | 361,809 |
2021-04-28 | $11.67 | $13.83 | $11.66 | $13.68 | $13.68 | 184,976 |
2021-04-27 | $12.75 | $13.00 | $11.81 | $11.86 | $11.86 | 206,921 |
2021-04-26 | $13.70 | $13.70 | $12.41 | $13.00 | $13.00 | 175,994 |
2021-04-23 | $13.83 | $14.44 | $13.42 | $13.45 | $13.45 | 206,107 |
2021-04-22 | $13.18 | $14.25 | $13.03 | $13.84 | $13.84 | 182,278 |
2021-04-21 | $12.67 | $15.00 | $12.66 | $13.10 | $13.10 | 439,341 |
2021-04-20 | $15.84 | $16.00 | $12.11 | $12.84 | $12.84 | 936,902 |
2021-04-19 | $13.50 | $17.73 | $12.52 | $16.87 | $16.87 | 2,491,607 |
2021-04-16 | $11.00 | $13.48 | $10.97 | $13.15 | $13.15 | 779,635 |
2021-04-15 | $10.34 | $10.85 | $10.08 | $10.85 | $10.85 | 152,670 |
2021-04-14 | $9.46 | $11.50 | $9.46 | $10.60 | $10.60 | 476,347 |
2021-04-13 | $7.87 | $11.17 | $7.70 | $10.09 | $10.09 | 933,326 |
2021-04-12 | $7.92 | $8.17 | $7.50 | $7.90 | $7.90 | 180,894 |
2021-04-09 | $6.55 | $8.42 | $6.55 | $7.76 | $7.76 | 1,914,577 |
2021-04-08 | $5.84 | $7.50 | $5.81 | $6.33 | $6.33 | 839,238 |
2021-04-07 | $5.71 | $5.82 | $5.42 | $5.80 | $5.80 | 19,490 |
2021-04-06 | $5.82 | $5.87 | $5.55 | $5.60 | $5.60 | 22,636 |
2021-04-05 | $5.69 | $5.98 | $5.10 | $5.53 | $5.53 | 67,648 |
2021-04-01 | $5.50 | $5.98 | $5.36 | $5.64 | $5.64 | 69,915 |
2021-03-31 | $5.00 | $5.49 | $5.00 | $5.47 | $5.47 | 32,373 |
2021-03-30 | $4.91 | $5.19 | $4.90 | $5.00 | $5.00 | 30,841 |
2021-03-29 | $5.00 | $5.10 | $4.93 | $4.96 | $4.96 | 18,903 |
2021-03-26 | $5.22 | $5.32 | $5.09 | $5.10 | $5.10 | 12,290 |
2021-03-25 | $5.04 | $5.19 | $4.92 | $5.19 | $5.19 | 27,689 |
2021-03-24 | $4.85 | $5.06 | $4.85 | $5.02 | $5.02 | 14,296 |
2021-03-23 | $5.10 | $5.10 | $4.85 | $4.85 | $4.85 | 27,649 |
2021-03-22 | $5.10 | $5.19 | $4.95 | $5.15 | $5.15 | 15,463 |
2021-03-19 | $5.32 | $5.32 | $5.01 | $5.10 | $5.10 | 22,469 |
2021-03-18 | $5.40 | $5.43 | $5.23 | $5.23 | $5.23 | 19,904 |
2021-03-17 | $5.18 | $5.41 | $5.07 | $5.30 | $5.30 | 8,457 |
2021-03-16 | $5.52 | $5.72 | $5.16 | $5.19 | $5.19 | 21,514 |
2021-03-15 | $4.95 | $5.77 | $4.95 | $5.70 | $5.70 | 43,039 |
2021-03-12 | $5.66 | $5.89 | $4.90 | $5.10 | $5.10 | 112,906 |
2021-03-11 | $5.87 | $5.92 | $5.69 | $5.83 | $5.83 | 44,269 |
2021-03-10 | $5.95 | $6.48 | $5.55 | $5.67 | $5.67 | 92,393 |
2021-03-09 | $4.25 | $5.89 | $4.18 | $5.60 | $5.60 | 285,671 |
2021-03-08 | $3.78 | $4.48 | $3.75 | $4.24 | $4.24 | 58,309 |
2021-03-05 | $4.03 | $4.08 | $3.65 | $3.78 | $3.78 | 18,465 |
2021-03-04 | $4.38 | $4.50 | $4.05 | $4.14 | $4.14 | 23,541 |
2021-03-03 | $4.52 | $4.57 | $4.35 | $4.38 | $4.38 | 33,156 |
2021-03-02 | $4.75 | $4.97 | $4.50 | $4.50 | $4.50 | 15,549 |
2021-03-01 | $4.63 | $5.04 | $4.63 | $4.86 | $4.86 | 20,667 |
2021-02-26 | $4.83 | $4.90 | $4.50 | $4.62 | $4.62 | 48,841 |
2021-02-25 | $5.69 | $5.69 | $4.90 | $5.08 | $5.08 | 39,775 |
2021-02-24 | $5.36 | $5.72 | $5.34 | $5.58 | $5.58 | 24,270 |
2021-02-23 | $5.34 | $5.71 | $5.17 | $5.46 | $5.46 | 116,602 |
2021-02-22 | $5.50 | $5.69 | $5.40 | $5.46 | $5.46 | 56,414 |
2021-02-19 | $5.25 | $5.48 | $5.16 | $5.35 | $5.35 | 25,053 |
2021-02-18 | $5.30 | $5.42 | $5.11 | $5.25 | $5.25 | 16,048 |
2021-02-17 | $5.80 | $5.80 | $5.39 | $5.42 | $5.42 | 16,419 |
2021-02-16 | $5.70 | $5.80 | $5.41 | $5.65 | $5.65 | 48,424 |
2021-02-12 | $5.33 | $5.55 | $5.33 | $5.36 | $5.36 | 14,497 |
2021-02-11 | $5.60 | $5.82 | $5.33 | $5.36 | $5.36 | 49,480 |
2021-02-10 | $5.98 | $6.07 | $5.64 | $5.65 | $5.65 | 29,252 |
2021-02-09 | $5.80 | $6.15 | $5.80 | $6.00 | $6.00 | 32,317 |
2021-02-08 | $5.66 | $5.90 | $5.60 | $5.84 | $5.84 | 45,972 |
2021-02-05 | $5.65 | $5.75 | $5.51 | $5.58 | $5.58 | 25,225 |
2021-02-04 | $5.60 | $5.64 | $5.37 | $5.53 | $5.53 | 22,207 |
2021-02-03 | $5.46 | $5.60 | $5.32 | $5.58 | $5.58 | 44,512 |
2021-02-02 | $5.32 | $5.51 | $5.09 | $5.39 | $5.39 | 29,471 |
2021-02-01 | $5.29 | $5.45 | $5.08 | $5.31 | $5.31 | 43,972 |
2021-01-29 | $5.74 | $5.74 | $5.03 | $5.11 | $5.11 | 64,870 |
2021-01-28 | $5.60 | $6.03 | $5.60 | $5.76 | $5.76 | 39,050 |
2021-01-27 | $5.77 | $5.98 | $5.56 | $5.56 | $5.56 | 80,547 |
2021-01-26 | $6.05 | $6.27 | $5.58 | $6.02 | $6.02 | 102,199 |
2021-01-25 | $6.41 | $6.50 | $5.88 | $6.09 | $6.09 | 81,557 |
2021-01-22 | $5.85 | $6.61 | $5.84 | $6.41 | $6.41 | 154,510 |
2021-01-21 | $5.88 | $5.99 | $5.49 | $5.90 | $5.90 | 71,193 |
2021-01-20 | $6.01 | $6.22 | $5.52 | $5.92 | $5.92 | 118,170 |
2021-01-19 | $5.67 | $6.22 | $5.67 | $5.90 | $5.90 | 102,595 |
2021-01-15 | $6.09 | $6.09 | $5.32 | $5.52 | $5.52 | 103,429 |
2021-01-14 | $6.42 | $6.50 | $5.72 | $6.10 | $6.10 | 164,861 |
2021-01-13 | $5.24 | $6.93 | $4.91 | $6.50 | $6.50 | 391,231 |
2021-01-12 | $4.79 | $5.19 | $4.71 | $5.13 | $5.13 | 60,683 |
2021-01-11 | $5.45 | $5.48 | $4.69 | $4.79 | $4.79 | 221,547 |
2021-01-08 | $4.46 | $5.82 | $4.10 | $5.45 | $5.45 | 744,018 |
2021-01-07 | $3.87 | $4.38 | $3.87 | $4.38 | $4.38 | 183,864 |
2021-01-06 | $3.80 | $4.24 | $3.80 | $3.89 | $3.89 | 114,992 |
2021-01-05 | $3.25 | $4.26 | $3.21 | $4.02 | $4.02 | 281,311 |
2021-01-04 | $3.30 | $3.38 | $3.05 | $3.26 | $3.26 | 214,448 |
2020-12-31 | $3.01 | $4.69 | $2.91 | $3.60 | $3.60 | 2,338,010 |
2020-12-30 | $2.53 | $3.68 | $2.50 | $3.01 | $3.01 | 2,419,375 |
2020-12-29 | $2.62 | $2.62 | $2.45 | $2.52 | $2.52 | 17,090 |
2020-12-28 | $2.70 | $2.73 | $2.55 | $2.62 | $2.62 | 33,731 |
2020-12-24 | $2.71 | $2.71 | $2.58 | $2.60 | $2.60 | 14,133 |
2020-12-23 | $2.66 | $2.84 | $2.66 | $2.71 | $2.71 | 77,033 |
2020-12-22 | $2.72 | $2.96 | $2.66 | $2.86 | $2.86 | 72,691 |
2020-12-21 | $2.74 | $2.78 | $2.46 | $2.71 | $2.71 | 156,403 |
2020-12-18 | $2.38 | $3.62 | $2.37 | $2.88 | $2.88 | 2,511,075 |
2020-12-17 | $2.35 | $2.35 | $2.27 | $2.34 | $2.34 | 15,866 |
2020-12-16 | $2.29 | $2.37 | $2.26 | $2.29 | $2.29 | 5,995 |
2020-12-15 | $2.28 | $2.40 | $2.28 | $2.39 | $2.39 | 25,221 |
2020-12-14 | $2.32 | $2.32 | $2.27 | $2.30 | $2.30 | 7,530 |
2020-12-11 | $2.38 | $2.39 | $2.28 | $2.35 | $2.35 | 10,222 |
2020-12-10 | $2.37 | $2.39 | $2.25 | $2.36 | $2.36 | 10,888 |
2020-12-09 | $2.25 | $2.40 | $2.25 | $2.33 | $2.33 | 30,792 |
2020-12-08 | $2.47 | $2.47 | $2.23 | $2.32 | $2.32 | 32,663 |
2020-12-07 | $2.34 | $2.49 | $2.34 | $2.40 | $2.40 | 19,463 |
2020-12-04 | $2.40 | $2.54 | $2.40 | $2.40 | $2.40 | 18,656 |
2020-12-03 | $2.37 | $2.48 | $2.37 | $2.44 | $2.44 | 20,528 |
2020-12-02 | $2.42 | $2.45 | $2.35 | $2.42 | $2.42 | 16,727 |
2020-12-01 | $2.82 | $2.82 | $2.14 | $2.48 | $2.48 | 60,612 |
2020-11-30 | $2.74 | $2.75 | $2.72 | $2.73 | $2.73 | 6,833 |
2020-11-27 | $2.80 | $2.92 | $2.79 | $2.81 | $2.81 | 22,722 |
2020-11-25 | $2.77 | $2.77 | $2.75 | $2.77 | $2.77 | 7,367 |
2020-11-24 | $2.60 | $2.78 | $2.56 | $2.78 | $2.78 | 12,072 |
2020-11-23 | $2.70 | $2.70 | $2.59 | $2.66 | $2.66 | 23,442 |
2020-11-20 | $2.59 | $2.72 | $2.59 | $2.71 | $2.71 | 7,177 |
2020-11-19 | $2.77 | $2.77 | $2.70 | $2.70 | $2.70 | 3,675 |
2020-11-18 | $2.64 | $2.77 | $2.59 | $2.77 | $2.77 | 12,625 |
2020-11-17 | $2.65 | $2.68 | $2.65 | $2.67 | $2.67 | 7,298 |
2020-11-16 | $2.61 | $2.74 | $2.61 | $2.70 | $2.70 | 19,662 |
2020-11-13 | $2.67 | $2.67 | $2.61 | $2.61 | $2.61 | 3,718 |
2020-11-12 | $2.75 | $2.75 | $2.65 | $2.70 | $2.70 | 9,515 |
2020-11-11 | $2.83 | $2.83 | $2.66 | $2.66 | $2.66 | 4,657 |
2020-11-10 | $2.58 | $2.79 | $2.57 | $2.79 | $2.79 | 15,757 |
2020-11-09 | $2.80 | $2.80 | $2.49 | $2.57 | $2.57 | 21,332 |
2020-11-06 | $3.00 | $3.00 | $2.60 | $2.74 | $2.74 | 8,217 |
2020-11-05 | $2.74 | $3.07 | $2.68 | $2.96 | $2.96 | 93,003 |
2020-11-04 | $2.69 | $2.75 | $2.63 | $2.63 | $2.63 | 19,011 |
2020-11-03 | $2.69 | $2.70 | $2.55 | $2.66 | $2.66 | 2,947 |
2020-11-02 | $2.67 | $2.76 | $2.67 | $2.72 | $2.72 | 5,411 |
2020-10-30 | $2.58 | $2.68 | $2.41 | $2.67 | $2.67 | 14,780 |
2020-10-29 | $2.78 | $2.78 | $2.60 | $2.68 | $2.68 | 4,385 |
2020-10-28 | $2.64 | $2.77 | $2.54 | $2.77 | $2.77 | 37,438 |
2020-10-27 | $2.81 | $2.81 | $2.65 | $2.65 | $2.65 | 13,364 |
2020-10-26 | $2.75 | $2.92 | $2.57 | $2.90 | $2.90 | 59,759 |
2020-10-23 | $2.84 | $3.42 | $2.70 | $2.91 | $2.91 | 369,019 |
2020-10-22 | $2.37 | $2.80 | $2.37 | $2.78 | $2.78 | 106,019 |
2020-10-21 | $2.39 | $2.44 | $2.32 | $2.39 | $2.39 | 13,729 |
2020-10-20 | $2.47 | $2.47 | $2.35 | $2.41 | $2.41 | 7,364 |
2020-10-19 | $2.35 | $2.42 | $2.35 | $2.40 | $2.40 | 5,773 |
2020-10-16 | $2.49 | $2.49 | $2.35 | $2.35 | $2.35 | 8,492 |
2020-10-15 | $2.40 | $2.48 | $2.35 | $2.45 | $2.45 | 19,411 |
2020-10-14 | $2.39 | $2.39 | $2.30 | $2.37 | $2.37 | 14,810 |
2020-10-13 | $2.35 | $2.42 | $2.29 | $2.42 | $2.42 | 17,652 |
2020-10-12 | $2.34 | $2.36 | $2.26 | $2.31 | $2.31 | 15,249 |
2020-10-09 | $2.38 | $2.38 | $2.21 | $2.38 | $2.38 | 38,323 |
2020-10-08 | $2.19 | $2.37 | $2.19 | $2.36 | $2.36 | 37,557 |
2020-10-07 | $2.63 | $2.63 | $1.77 | $2.22 | $2.22 | 246,985 |
2020-10-06 | $2.51 | $2.68 | $2.51 | $2.64 | $2.64 | 16,202 |
2020-10-05 | $2.69 | $2.69 | $2.45 | $2.60 | $2.60 | 10,215 |
2020-10-02 | $2.75 | $2.75 | $2.57 | $2.68 | $2.68 | 20,303 |
2020-10-01 | $2.46 | $2.83 | $2.46 | $2.71 | $2.71 | 71,282 |
2020-09-30 | $2.56 | $2.56 | $2.50 | $2.50 | $2.50 | 4,795 |
2020-09-29 | $2.52 | $2.61 | $2.52 | $2.56 | $2.56 | 6,507 |
2020-09-28 | $2.62 | $2.62 | $2.55 | $2.55 | $2.55 | 4,863 |
2020-09-25 | $2.44 | $2.50 | $2.44 | $2.50 | $2.50 | 10,920 |
2020-09-24 | $2.45 | $2.56 | $2.43 | $2.48 | $2.48 | 22,385 |
2020-09-23 | $2.47 | $2.47 | $2.41 | $2.42 | $2.42 | 4,491 |
2020-09-22 | $2.43 | $2.46 | $2.43 | $2.44 | $2.44 | 7,549 |
2020-09-21 | $2.50 | $2.51 | $2.41 | $2.43 | $2.43 | 19,558 |
2020-09-18 | $2.56 | $2.57 | $2.51 | $2.52 | $2.52 | 4,169 |
2020-09-17 | $2.60 | $2.65 | $2.58 | $2.59 | $2.59 | 3,697 |
2020-09-16 | $2.58 | $2.65 | $2.58 | $2.58 | $2.58 | 2,869 |
2020-09-15 | $2.61 | $2.63 | $2.59 | $2.59 | $2.59 | 987 |
2020-09-14 | $2.63 | $2.64 | $2.60 | $2.62 | $2.62 | 1,789 |
2020-09-11 | $2.57 | $2.59 | $2.52 | $2.57 | $2.57 | 5,149 |
2020-09-10 | $2.50 | $2.62 | $2.50 | $2.52 | $2.52 | 56,346 |
2020-09-09 | $2.55 | $2.61 | $2.50 | $2.50 | $2.50 | 6,023 |
2020-09-08 | $2.49 | $2.54 | $2.49 | $2.51 | $2.51 | 10,569 |
2020-09-04 | $2.49 | $2.54 | $2.49 | $2.49 | $2.49 | 2,072 |
2020-09-03 | $2.56 | $2.56 | $2.46 | $2.50 | $2.50 | 5,470 |
2020-09-02 | $2.42 | $2.52 | $2.41 | $2.50 | $2.50 | 10,117 |
2020-09-01 | $2.60 | $2.70 | $2.47 | $2.49 | $2.49 | 23,111 |
2020-08-31 | $2.58 | $2.64 | $2.54 | $2.54 | $2.54 | 31,705 |
2020-08-28 | $2.68 | $2.72 | $2.59 | $2.60 | $2.60 | 19,048 |
2020-08-27 | $3.04 | $3.05 | $2.50 | $2.68 | $2.68 | 72,237 |
2020-08-26 | $3.15 | $3.15 | $3.05 | $3.07 | $3.07 | 16,673 |
2020-08-25 | $3.07 | $3.17 | $3.06 | $3.11 | $3.11 | 10,544 |
2020-08-24 | $3.26 | $3.26 | $3.06 | $3.13 | $3.13 | 20,308 |
2020-08-21 | $3.06 | $3.22 | $3.06 | $3.18 | $3.18 | 13,520 |
2020-08-20 | $3.18 | $3.19 | $3.05 | $3.08 | $3.08 | 33,292 |
2020-08-19 | $3.18 | $3.34 | $3.18 | $3.25 | $3.25 | 20,176 |
2020-08-18 | $3.44 | $3.57 | $3.18 | $3.30 | $3.30 | 66,028 |
2020-08-17 | $2.85 | $3.69 | $2.85 | $3.58 | $3.58 | 394,500 |
2020-08-14 | $2.82 | $2.99 | $2.72 | $2.86 | $2.86 | 60,717 |
2020-08-13 | $2.81 | $2.84 | $2.78 | $2.78 | $2.78 | 8,347 |
2020-08-12 | $2.80 | $2.80 | $2.72 | $2.72 | $2.72 | 3,657 |
2020-08-11 | $2.86 | $2.86 | $2.71 | $2.73 | $2.73 | 11,882 |
2020-08-10 | $2.82 | $2.89 | $2.75 | $2.82 | $2.82 | 6,022 |
2020-08-07 | $2.85 | $2.85 | $2.69 | $2.80 | $2.80 | 13,386 |
2020-08-06 | $2.82 | $2.83 | $2.79 | $2.83 | $2.83 | 7,344 |
2020-08-05 | $2.82 | $2.91 | $2.81 | $2.81 | $2.81 | 2,365 |
2020-08-04 | $2.75 | $2.84 | $2.75 | $2.80 | $2.80 | 2,018 |
2020-08-03 | $2.75 | $3.15 | $2.75 | $2.76 | $2.76 | 40,440 |
2020-07-31 | $2.71 | $2.78 | $2.71 | $2.73 | $2.73 | 11,098 |
2020-07-30 | $2.60 | $2.72 | $2.60 | $2.64 | $2.64 | 2,271 |
2020-07-29 | $2.66 | $2.78 | $2.65 | $2.67 | $2.67 | 9,149 |
2020-07-28 | $2.81 | $2.81 | $2.65 | $2.71 | $2.71 | 5,795 |
2020-07-27 | $2.60 | $2.92 | $2.60 | $2.75 | $2.75 | 62,997 |
2020-07-24 | $2.59 | $2.60 | $2.50 | $2.60 | $2.60 | 16,247 |
2020-07-23 | $2.53 | $2.64 | $2.52 | $2.52 | $2.52 | 8,521 |
2020-07-22 | $2.76 | $2.76 | $2.49 | $2.59 | $2.59 | 43,186 |
2020-07-21 | $2.86 | $2.86 | $2.73 | $2.76 | $2.76 | 3,625 |
2020-07-20 | $2.72 | $2.85 | $2.72 | $2.80 | $2.80 | 13,518 |
2020-07-17 | $2.53 | $2.87 | $2.53 | $2.79 | $2.79 | 95,510 |
2020-07-16 | $2.53 | $2.61 | $2.47 | $2.57 | $2.57 | 24,983 |
2020-07-15 | $2.54 | $2.76 | $2.54 | $2.59 | $2.59 | 23,695 |
2020-07-14 | $2.54 | $2.64 | $2.53 | $2.60 | $2.60 | 5,574 |
2020-07-13 | $2.76 | $2.76 | $2.60 | $2.60 | $2.60 | 13,158 |
2020-07-10 | $2.78 | $2.79 | $2.70 | $2.75 | $2.75 | 15,127 |
2020-07-09 | $2.75 | $2.86 | $2.61 | $2.84 | $2.84 | 40,636 |
2020-07-08 | $2.71 | $2.74 | $2.66 | $2.74 | $2.74 | 8,759 |
2020-07-07 | $2.85 | $2.85 | $2.50 | $2.63 | $2.63 | 36,717 |
2020-07-06 | $2.87 | $2.87 | $2.74 | $2.74 | $2.74 | 13,807 |
2020-07-02 | $2.92 | $3.15 | $2.67 | $2.77 | $2.77 | 76,692 |
2020-07-01 | $2.90 | $3.02 | $2.71 | $2.99 | $2.99 | 25,646 |
2020-06-30 | $2.50 | $2.97 | $2.45 | $2.92 | $2.92 | 107,035 |
2020-06-29 | $2.45 | $2.56 | $2.45 | $2.50 | $2.50 | 6,023 |
2020-06-26 | $2.52 | $2.63 | $2.46 | $2.49 | $2.49 | 22,338 |
2020-06-25 | $2.72 | $2.78 | $2.54 | $2.55 | $2.55 | 25,228 |
2020-06-24 | $2.75 | $2.82 | $2.73 | $2.77 | $2.77 | 8,314 |
2020-06-23 | $2.82 | $3.22 | $2.74 | $2.83 | $2.83 | 175,205 |
2020-06-22 | $2.94 | $2.99 | $2.85 | $2.88 | $2.88 | 9,989 |
2020-06-19 | $2.92 | $3.11 | $2.92 | $2.97 | $2.97 | 7,822 |
2020-06-18 | $3.25 | $3.73 | $2.91 | $3.05 | $3.05 | 161,587 |
2020-06-17 | $3.16 | $3.25 | $3.07 | $3.25 | $3.25 | 43,714 |
2020-06-16 | $3.33 | $3.47 | $3.20 | $3.23 | $3.23 | 42,476 |
2020-06-15 | $3.11 | $4.29 | $2.99 | $3.65 | $3.65 | 390,810 |
2020-06-12 | $3.24 | $3.43 | $2.83 | $3.12 | $3.12 | 120,600 |
2020-06-11 | $2.82 | $3.83 | $2.65 | $3.25 | $3.25 | 434,355 |
2020-06-10 | $2.54 | $2.90 | $2.52 | $2.81 | $2.81 | 67,092 |
2020-06-09 | $2.44 | $2.60 | $2.43 | $2.54 | $2.54 | 45,731 |
2020-06-08 | $2.43 | $2.48 | $2.42 | $2.43 | $2.43 | 6,561 |
2020-06-05 | $2.50 | $2.50 | $2.46 | $2.46 | $2.46 | 3,044 |
2020-06-04 | $2.43 | $2.50 | $2.43 | $2.49 | $2.49 | 3,442 |
2020-06-03 | $2.54 | $2.55 | $2.44 | $2.45 | $2.45 | 6,882 |
2020-06-02 | $2.57 | $2.60 | $2.50 | $2.53 | $2.53 | 4,016 |
2020-06-01 | $2.58 | $2.60 | $2.57 | $2.57 | $2.57 | 1,446 |
2020-05-29 | $2.55 | $2.62 | $2.55 | $2.61 | $2.61 | 3,583 |
2020-05-28 | $2.60 | $2.63 | $2.56 | $2.56 | $2.56 | 5,243 |
2020-05-27 | $2.75 | $2.75 | $2.62 | $2.62 | $2.62 | 1,660 |
2020-05-26 | $2.73 | $2.73 | $2.64 | $2.65 | $2.65 | 2,572 |
2020-05-22 | $2.70 | $2.70 | $2.63 | $2.63 | $2.63 | 6,266 |
2020-05-21 | $2.70 | $2.74 | $2.70 | $2.74 | $2.74 | 1,121 |
2020-05-20 | $2.71 | $2.84 | $2.69 | $2.75 | $2.75 | 22,479 |
2020-05-19 | $2.80 | $2.80 | $2.64 | $2.73 | $2.73 | 12,100 |
2020-05-18 | $2.97 | $2.97 | $2.80 | $2.83 | $2.83 | 8,024 |
2020-05-15 | $3.02 | $3.02 | $2.90 | $2.97 | $2.97 | 5,741 |
2020-05-14 | $3.01 | $3.01 | $2.85 | $2.99 | $2.99 | 5,590 |
2020-05-13 | $2.78 | $3.10 | $2.62 | $2.98 | $2.98 | 52,391 |
2020-05-12 | $2.71 | $2.81 | $2.66 | $2.75 | $2.75 | 4,202 |
2020-05-11 | $2.76 | $2.76 | $2.61 | $2.66 | $2.66 | 4,764 |
2020-05-08 | $2.83 | $2.83 | $2.70 | $2.70 | $2.70 | 4,294 |
2020-05-07 | $2.70 | $2.84 | $2.70 | $2.77 | $2.77 | 14,713 |
2020-05-06 | $2.58 | $2.69 | $2.58 | $2.66 | $2.66 | 18,379 |
2020-05-05 | $2.50 | $2.65 | $2.50 | $2.54 | $2.54 | 5,952 |
2020-05-04 | $2.50 | $2.58 | $2.50 | $2.58 | $2.58 | 933 |
2020-05-01 | $2.63 | $2.74 | $2.57 | $2.66 | $2.66 | 7,073 |
2020-04-30 | $2.75 | $2.75 | $2.61 | $2.64 | $2.64 | 17,021 |
2020-04-29 | $2.58 | $2.76 | $2.53 | $2.74 | $2.74 | 30,669 |
2020-04-28 | $2.58 | $2.78 | $2.49 | $2.62 | $2.62 | 35,047 |
2020-04-27 | $2.43 | $2.58 | $2.43 | $2.56 | $2.56 | 4,596 |
2020-04-24 | $2.50 | $2.50 | $2.40 | $2.43 | $2.43 | 3,027 |
2020-04-23 | $2.48 | $2.49 | $2.46 | $2.46 | $2.46 | 6,224 |
2020-04-22 | $2.37 | $2.46 | $2.37 | $2.44 | $2.44 | 1,068 |
2020-04-21 | $2.50 | $2.50 | $2.33 | $2.41 | $2.41 | 12,933 |
2020-04-20 | $2.50 | $2.53 | $2.50 | $2.51 | $2.51 | 3,668 |
2020-04-17 | $2.52 | $2.59 | $2.52 | $2.55 | $2.55 | 7,296 |
2020-04-16 | $2.52 | $2.55 | $2.48 | $2.55 | $2.55 | 1,539 |
2020-04-15 | $2.40 | $2.48 | $2.40 | $2.48 | $2.48 | 726 |
2020-04-14 | $2.60 | $2.60 | $2.42 | $2.45 | $2.45 | 24,710 |
2020-04-13 | $2.55 | $2.58 | $2.52 | $2.52 | $2.52 | 3,607 |
2020-04-09 | $2.57 | $2.57 | $2.46 | $2.50 | $2.50 | 5,099 |
2020-04-08 | $2.46 | $2.56 | $2.45 | $2.45 | $2.45 | 5,022 |
2020-04-07 | $2.45 | $2.57 | $2.45 | $2.50 | $2.50 | 2,973 |
2020-04-06 | $2.44 | $2.58 | $2.44 | $2.44 | $2.44 | 3,807 |
2020-04-03 | $2.44 | $2.50 | $2.43 | $2.46 | $2.46 | 3,040 |
2020-04-02 | $2.46 | $2.64 | $2.42 | $2.51 | $2.51 | 15,927 |
2020-04-01 | $2.55 | $2.58 | $2.45 | $2.51 | $2.51 | 10,159 |
2020-03-31 | $2.57 | $2.78 | $2.57 | $2.60 | $2.60 | 16,566 |
2020-03-30 | $2.70 | $2.70 | $2.45 | $2.63 | $2.63 | 15,830 |
2020-03-27 | $2.60 | $2.67 | $2.54 | $2.58 | $2.58 | 4,699 |
2020-03-26 | $2.73 | $2.73 | $2.60 | $2.60 | $2.60 | 6,907 |
2020-03-25 | $2.60 | $2.74 | $2.60 | $2.70 | $2.70 | 9,428 |
2020-03-24 | $2.56 | $2.72 | $2.56 | $2.72 | $2.72 | 18,798 |
2020-03-23 | $3.06 | $3.06 | $2.56 | $2.65 | $2.65 | 58,465 |
2020-03-20 | $2.78 | $2.81 | $2.61 | $2.79 | $2.79 | 23,735 |
2020-03-19 | $2.80 | $2.91 | $2.52 | $2.74 | $2.74 | 30,807 |
2020-03-18 | $3.00 | $3.05 | $2.60 | $2.90 | $2.90 | 128,329 |
2020-03-17 | $2.51 | $2.98 | $2.50 | $2.98 | $2.98 | 62,289 |
2020-03-16 | $2.10 | $2.54 | $2.00 | $2.48 | $2.48 | 65,547 |
2020-03-13 | $2.05 | $2.15 | $1.88 | $2.15 | $2.15 | 37,151 |
2020-03-12 | $1.91 | $2.04 | $1.86 | $1.99 | $1.99 | 39,176 |
2020-03-11 | $2.03 | $2.05 | $1.90 | $2.05 | $2.05 | 50,975 |
2020-03-10 | $1.93 | $2.18 | $1.80 | $2.03 | $2.03 | 71,765 |
2020-03-09 | $2.12 | $2.15 | $1.82 | $1.84 | $1.84 | 31,149 |
2020-03-06 | $2.17 | $2.24 | $2.12 | $2.15 | $2.15 | 14,965 |
2020-03-05 | $2.28 | $2.38 | $2.20 | $2.22 | $2.22 | 26,434 |
2020-03-04 | $2.10 | $2.28 | $2.10 | $2.28 | $2.28 | 15,594 |
2020-03-03 | $2.30 | $2.49 | $2.13 | $2.14 | $2.14 | 106,120 |
2020-03-02 | $2.24 | $2.32 | $2.22 | $2.29 | $2.29 | 8,909 |
2020-02-28 | $2.44 | $2.44 | $2.21 | $2.23 | $2.23 | 18,224 |
2020-02-27 | $2.36 | $2.44 | $2.26 | $2.39 | $2.39 | 24,319 |
2020-02-26 | $2.37 | $2.52 | $2.37 | $2.44 | $2.44 | 20,935 |
2020-02-25 | $2.75 | $2.77 | $2.36 | $2.38 | $2.38 | 33,147 |
2020-02-24 | $2.77 | $2.85 | $2.75 | $2.77 | $2.77 | 19,997 |
2020-02-21 | $2.81 | $2.89 | $2.79 | $2.82 | $2.82 | 11,533 |
2020-02-20 | $2.91 | $2.94 | $2.83 | $2.83 | $2.83 | 14,619 |
2020-02-19 | $2.85 | $2.91 | $2.81 | $2.85 | $2.85 | 20,322 |
2020-02-18 | $2.88 | $3.01 | $2.77 | $2.86 | $2.86 | 45,582 |
2020-02-14 | $2.92 | $3.00 | $2.92 | $2.92 | $2.92 | 12,934 |
2020-02-13 | $2.90 | $3.02 | $2.90 | $2.97 | $2.97 | 10,064 |
2020-02-12 | $3.00 | $3.08 | $2.88 | $3.02 | $3.02 | 11,911 |
2020-02-11 | $3.20 | $3.20 | $3.05 | $3.06 | $3.06 | 12,254 |
2020-02-10 | $3.00 | $3.34 | $2.82 | $3.16 | $3.16 | 70,981 |
2020-02-07 | $3.15 | $3.15 | $2.90 | $3.01 | $3.01 | 15,450 |
2020-02-06 | $3.19 | $3.24 | $2.99 | $3.15 | $3.15 | 34,251 |
2020-02-05 | $3.17 | $3.17 | $3.02 | $3.11 | $3.11 | 15,882 |
2020-02-04 | $3.03 | $3.28 | $2.98 | $3.17 | $3.17 | 46,415 |
2020-02-03 | $3.20 | $3.46 | $3.00 | $3.03 | $3.03 | 38,744 |
2020-01-31 | $3.20 | $3.22 | $3.05 | $3.08 | $3.08 | 21,538 |
2020-01-30 | $3.03 | $3.29 | $3.00 | $3.20 | $3.20 | 55,037 |
2020-01-29 | $3.40 | $3.40 | $3.11 | $3.13 | $3.13 | 26,010 |
2020-01-28 | $3.24 | $3.36 | $3.24 | $3.35 | $3.35 | 4,363 |
2020-01-27 | $3.30 | $3.34 | $3.11 | $3.33 | $3.33 | 23,254 |
2020-01-24 | $3.51 | $3.65 | $3.22 | $3.33 | $3.33 | 30,763 |
2020-01-23 | $3.51 | $4.00 | $3.41 | $3.53 | $3.53 | 120,110 |
2020-01-22 | $3.53 | $3.53 | $3.49 | $3.51 | $3.51 | 13,189 |
2020-01-21 | $3.75 | $3.76 | $3.50 | $3.50 | $3.50 | 32,146 |
2020-01-17 | $3.85 | $3.88 | $3.75 | $3.78 | $3.78 | 22,925 |
2020-01-16 | $4.01 | $4.01 | $3.79 | $3.80 | $3.80 | 32,912 |
2020-01-15 | $3.70 | $4.02 | $3.70 | $4.01 | $4.01 | 57,703 |
2020-01-14 | $3.63 | $3.94 | $3.48 | $3.70 | $3.70 | 115,669 |
2020-01-13 | $4.00 | $4.13 | $3.55 | $3.74 | $3.74 | 126,054 |
2020-01-10 | $3.20 | $3.91 | $3.15 | $3.85 | $3.85 | 320,712 |
2020-01-09 | $2.82 | $3.26 | $2.82 | $3.13 | $3.13 | 70,764 |
2020-01-08 | $2.96 | $2.96 | $2.82 | $2.83 | $2.83 | 12,979 |
2020-01-07 | $3.13 | $3.13 | $2.88 | $2.88 | $2.88 | 35,140 |
2020-01-06 | $3.32 | $3.32 | $3.00 | $3.02 | $3.02 | 22,329 |
2020-01-03 | $3.20 | $3.60 | $2.98 | $3.28 | $3.28 | 68,339 |
2020-01-02 | $2.91 | $3.25 | $2.82 | $3.14 | $3.14 | 141,477 |
2019-12-31 | $2.80 | $2.90 | $2.77 | $2.81 | $2.81 | 24,981 |
2019-12-30 | $2.85 | $2.92 | $2.75 | $2.82 | $2.82 | 70,650 |
2019-12-27 | $2.85 | $3.03 | $2.71 | $2.86 | $2.86 | 84,537 |
2019-12-26 | $2.54 | $3.04 | $2.54 | $2.80 | $2.80 | 86,365 |
2019-12-24 | $2.56 | $2.56 | $2.50 | $2.53 | $2.53 | 14,961 |
2019-12-23 | $2.50 | $2.56 | $2.50 | $2.53 | $2.53 | 13,167 |
2019-12-20 | $2.55 | $2.60 | $2.53 | $2.56 | $2.56 | 17,609 |
2019-12-19 | $2.65 | $2.66 | $2.57 | $2.60 | $2.60 | 14,042 |
2019-12-18 | $2.69 | $2.71 | $2.65 | $2.69 | $2.69 | 4,914 |
2019-12-17 | $2.71 | $2.75 | $2.70 | $2.70 | $2.70 | 19,827 |
2019-12-16 | $2.88 | $2.89 | $2.72 | $2.77 | $2.77 | 18,226 |
2019-12-13 | $2.90 | $3.16 | $2.76 | $2.88 | $2.88 | 72,948 |
2019-12-12 | $2.64 | $2.97 | $2.64 | $2.79 | $2.79 | 80,548 |
2019-12-11 | $2.69 | $2.69 | $2.65 | $2.67 | $2.67 | 8,424 |
2019-12-10 | $2.72 | $2.72 | $2.68 | $2.68 | $2.68 | 2,816 |
2019-12-09 | $2.74 | $2.77 | $2.72 | $2.72 | $2.72 | 2,396 |
2019-12-06 | $2.85 | $2.85 | $2.77 | $2.77 | $2.77 | 4,173 |
2019-12-05 | $2.75 | $2.80 | $2.75 | $2.78 | $2.78 | 6,376 |
2019-12-04 | $2.76 | $2.82 | $2.67 | $2.75 | $2.75 | 4,845 |
2019-12-03 | $2.77 | $2.79 | $2.60 | $2.68 | $2.68 | 22,396 |
2019-12-02 | $3.00 | $3.09 | $2.72 | $2.76 | $2.76 | 16,113 |
2019-11-29 | $3.01 | $3.07 | $3.00 | $3.04 | $3.04 | 6,816 |
2019-11-27 | $3.10 | $3.16 | $3.04 | $3.04 | $3.04 | 16,501 |
2019-11-26 | $3.31 | $3.38 | $3.17 | $3.18 | $3.18 | 4,625 |
2019-11-25 | $3.43 | $3.43 | $3.12 | $3.23 | $3.23 | 11,831 |
2019-11-22 | $3.02 | $3.38 | $3.02 | $3.33 | $3.33 | 38,440 |
2019-11-21 | $3.15 | $3.24 | $3.00 | $3.09 | $3.09 | 17,953 |
2019-11-20 | $3.38 | $3.38 | $3.19 | $3.23 | $3.23 | 12,320 |
2019-11-19 | $3.53 | $3.53 | $3.42 | $3.44 | $3.44 | 5,298 |
2019-11-18 | $3.70 | $3.70 | $3.51 | $3.51 | $3.51 | 9,731 |
2019-11-15 | $3.72 | $3.75 | $3.60 | $3.60 | $3.60 | 14,710 |
2019-11-14 | $3.84 | $3.90 | $3.70 | $3.70 | $3.70 | 19,739 |
2019-11-13 | $3.75 | $3.85 | $3.74 | $3.82 | $3.82 | 17,356 |
2019-11-12 | $3.75 | $3.75 | $3.75 | $3.75 | $3.75 | 533 |
2019-11-11 | $3.75 | $3.77 | $3.75 | $3.76 | $3.76 | 1,822 |
2019-11-08 | $3.83 | $3.83 | $3.71 | $3.80 | $3.80 | 10,332 |
2019-11-07 | $3.77 | $3.91 | $3.77 | $3.81 | $3.81 | 6,614 |
2019-11-06 | $3.82 | $3.88 | $3.73 | $3.78 | $3.78 | 6,599 |
2019-11-05 | $3.78 | $3.85 | $3.67 | $3.84 | $3.84 | 12,909 |
2019-11-04 | $3.77 | $3.77 | $3.68 | $3.74 | $3.74 | 9,314 |
2019-11-01 | $3.74 | $3.80 | $3.70 | $3.70 | $3.70 | 6,063 |
2019-10-31 | $3.84 | $3.84 | $3.71 | $3.72 | $3.72 | 5,473 |
2019-10-30 | $3.88 | $3.89 | $3.76 | $3.78 | $3.78 | 5,685 |
2019-10-29 | $3.90 | $3.94 | $3.75 | $3.86 | $3.86 | 3,967 |
2019-10-28 | $4.06 | $4.21 | $3.90 | $3.90 | $3.90 | 41,344 |
2019-10-25 | $4.10 | $4.11 | $4.04 | $4.08 | $4.08 | 3,551 |
2019-10-24 | $4.23 | $4.23 | $4.08 | $4.10 | $4.10 | 2,636 |
2019-10-23 | $4.25 | $4.27 | $4.13 | $4.16 | $4.16 | 7,349 |
2019-10-22 | $4.27 | $4.28 | $4.19 | $4.25 | $4.25 | 6,232 |
2019-10-21 | $4.33 | $4.37 | $4.30 | $4.33 | $4.33 | 4,604 |
2019-10-18 | $4.40 | $4.40 | $4.27 | $4.33 | $4.33 | 4,278 |
2019-10-17 | $4.54 | $4.54 | $4.42 | $4.42 | $4.42 | 5,322 |
2019-10-16 | $4.48 | $4.52 | $4.45 | $4.45 | $4.45 | 7,611 |
2019-10-15 | $4.58 | $4.58 | $4.42 | $4.48 | $4.48 | 17,733 |
2019-10-14 | $4.54 | $4.68 | $4.42 | $4.68 | $4.68 | 1,389 |
2019-10-11 | $4.42 | $4.51 | $4.40 | $4.50 | $4.50 | 3,602 |
2019-10-10 | $4.47 | $4.55 | $4.15 | $4.42 | $4.42 | 12,777 |
2019-10-09 | $4.51 | $4.55 | $4.50 | $4.51 | $4.51 | 6,795 |
2019-10-08 | $4.52 | $4.53 | $4.50 | $4.51 | $4.51 | 8,040 |
2019-10-07 | $4.63 | $4.66 | $4.56 | $4.58 | $4.58 | 4,670 |
2019-10-04 | $4.52 | $4.65 | $4.52 | $4.61 | $4.61 | 3,692 |
2019-10-03 | $4.68 | $4.70 | $4.50 | $4.52 | $4.52 | 6,389 |
2019-10-02 | $4.64 | $4.64 | $4.62 | $4.64 | $4.64 | 3,412 |
2019-10-01 | $4.67 | $4.72 | $4.61 | $4.67 | $4.67 | 14,927 |
2019-09-30 | $4.70 | $4.70 | $4.67 | $4.70 | $4.70 | 5,942 |
2019-09-27 | $4.81 | $4.81 | $4.72 | $4.72 | $4.72 | 4,860 |
2019-09-26 | $4.70 | $4.85 | $4.70 | $4.70 | $4.70 | 695 |
2019-09-25 | $4.73 | $4.76 | $4.71 | $4.76 | $4.76 | 679 |
2019-09-24 | $4.70 | $4.70 | $4.70 | $4.70 | $4.70 | 1,898 |
2019-09-23 | $4.78 | $4.78 | $4.70 | $4.70 | $4.70 | 3,621 |
2019-09-20 | $4.65 | $4.85 | $4.65 | $4.70 | $4.70 | 18,692 |
2019-09-19 | $4.97 | $4.97 | $4.64 | $4.66 | $4.66 | 19,775 |
2019-09-18 | $5.00 | $5.04 | $4.93 | $5.04 | $5.04 | 1,138 |
2019-09-17 | $5.09 | $5.09 | $4.96 | $5.04 | $5.04 | 2,506 |
2019-09-16 | $4.91 | $5.07 | $4.91 | $5.07 | $5.07 | 590 |
2019-09-13 | $5.29 | $5.29 | $4.83 | $4.91 | $4.91 | 10,294 |
2019-09-12 | $5.12 | $5.30 | $5.12 | $5.22 | $5.22 | 5,072 |
2019-09-11 | $5.11 | $5.27 | $5.11 | $5.13 | $5.13 | 7,321 |
2019-09-10 | $4.87 | $5.17 | $4.87 | $5.11 | $5.11 | 33,223 |
2019-09-09 | $4.87 | $4.91 | $4.87 | $4.91 | $4.91 | 1,582 |
2019-09-06 | $4.95 | $4.95 | $4.81 | $4.90 | $4.90 | 10,234 |
2019-09-05 | $4.70 | $4.98 | $4.70 | $4.98 | $4.98 | 6,412 |
2019-09-04 | $4.80 | $4.80 | $4.42 | $4.70 | $4.70 | 9,255 |
2019-09-03 | $4.90 | $4.90 | $4.75 | $4.77 | $4.77 | 20,725 |
2019-08-30 | $4.99 | $5.10 | $4.95 | $4.99 | $4.99 | 15,820 |
2019-08-29 | $5.12 | $5.17 | $4.95 | $4.95 | $4.95 | 18,458 |
2019-08-28 | $5.17 | $5.17 | $4.91 | $5.14 | $5.14 | 17,667 |
2019-08-27 | $5.40 | $5.40 | $5.20 | $5.22 | $5.22 | 19,253 |
2019-08-26 | $5.80 | $5.80 | $5.05 | $5.25 | $5.25 | 73,856 |
2019-08-23 | $5.69 | $6.65 | $5.52 | $5.77 | $5.77 | 396,463 |
2019-08-22 | $5.18 | $5.48 | $4.96 | $5.48 | $5.48 | 86,946 |
2019-08-21 | $4.15 | $5.39 | $4.15 | $4.99 | $4.99 | 206,256 |
2019-08-20 | $4.17 | $4.34 | $3.97 | $4.15 | $4.15 | 26,166 |
2019-08-19 | $5.21 | $5.21 | $3.25 | $4.23 | $4.23 | 473,816 |
2019-08-16 | $3.46 | $3.70 | $3.25 | $3.54 | $3.54 | 5,609 |
2019-08-15 | $3.36 | $3.48 | $3.25 | $3.47 | $3.47 | 17,330 |
2019-08-14 | $3.60 | $3.72 | $3.30 | $3.30 | $3.30 | 42,431 |
2019-08-13 | $3.50 | $3.94 | $3.35 | $3.65 | $3.65 | 81,101 |
2019-08-12 | $3.55 | $3.71 | $3.42 | $3.55 | $3.55 | 3,735 |
2019-08-09 | $3.66 | $3.76 | $3.66 | $3.73 | $3.73 | 7,643 |
2019-08-08 | $3.91 | $3.91 | $3.25 | $3.66 | $3.66 | 25,384 |
2019-08-07 | $3.95 | $3.99 | $3.95 | $3.96 | $3.96 | 1,758 |
2019-08-06 | $4.15 | $4.15 | $3.85 | $3.92 | $3.92 | 9,154 |
2019-08-05 | $4.22 | $4.22 | $4.10 | $4.10 | $4.10 | 5,626 |
2019-08-02 | $4.31 | $4.31 | $4.18 | $4.23 | $4.23 | 2,400 |
2019-08-01 | $4.21 | $4.38 | $4.21 | $4.28 | $4.28 | 6,678 |
2019-07-31 | $4.19 | $4.24 | $4.17 | $4.24 | $4.24 | 1,475 |
2019-07-30 | $4.08 | $4.18 | $4.08 | $4.16 | $4.16 | 4,944 |
2019-07-29 | $4.32 | $4.32 | $4.13 | $4.19 | $4.19 | 13,076 |
2019-07-26 | $4.30 | $4.43 | $4.30 | $4.43 | $4.43 | 2,899 |
2019-07-25 | $4.34 | $4.44 | $4.32 | $4.34 | $4.34 | 3,810 |
2019-07-24 | $4.39 | $4.48 | $4.35 | $4.36 | $4.36 | 7,116 |
2019-07-23 | $4.62 | $4.66 | $4.32 | $4.43 | $4.43 | 17,775 |
2019-07-22 | $4.66 | $4.66 | $4.56 | $4.56 | $4.56 | 9,605 |
2019-07-19 | $4.65 | $4.65 | $4.63 | $4.63 | $4.63 | 1,167 |
2019-07-18 | $4.81 | $4.81 | $4.61 | $4.67 | $4.67 | 16,599 |
2019-07-17 | $4.90 | $4.92 | $4.81 | $4.86 | $4.86 | 2,868 |
2019-07-16 | $4.93 | $4.93 | $4.81 | $4.85 | $4.85 | 1,801 |
2019-07-15 | $4.77 | $4.92 | $4.73 | $4.87 | $4.87 | 6,892 |
2019-07-12 | $4.87 | $5.00 | $4.67 | $4.73 | $4.73 | 25,238 |
2019-07-11 | $4.60 | $4.88 | $4.60 | $4.73 | $4.73 | 6,661 |
2019-07-10 | $4.96 | $4.96 | $4.60 | $4.60 | $4.60 | 29,461 |
2019-07-09 | $5.13 | $5.17 | $4.85 | $4.95 | $4.95 | 44,795 |
2019-07-08 | $5.24 | $5.37 | $5.24 | $5.25 | $5.25 | 7,311 |
2019-07-05 | $5.35 | $5.35 | $5.22 | $5.28 | $5.28 | 15,025 |
2019-07-03 | $5.55 | $5.55 | $5.36 | $5.38 | $5.38 | 15,617 |
2019-07-02 | $5.62 | $5.65 | $5.42 | $5.47 | $5.47 | 16,998 |
2019-07-01 | $5.65 | $6.34 | $5.56 | $5.74 | $5.74 | 44,082 |
2019-06-28 | $5.76 | $5.98 | $5.40 | $5.54 | $5.54 | 88,906 |
2019-06-27 | $0.50 | $0.51 | $0.48 | $0.50 | $6.00 | 7,591 |
2019-06-26 | $0.48 | $0.50 | $0.47 | $0.50 | $6.00 | 3,817 |
2019-06-25 | $0.50 | $0.51 | $0.48 | $0.49 | $5.88 | 6,659 |
2019-06-24 | $0.52 | $0.52 | $0.50 | $0.50 | $6.00 | 5,192 |
2019-06-21 | $0.51 | $0.52 | $0.49 | $0.50 | $6.00 | 2,257 |
2019-06-20 | $0.49 | $0.52 | $0.49 | $0.50 | $5.94 | 682 |
2019-06-19 | $0.52 | $0.52 | $0.50 | $0.50 | $6.00 | 6,061 |
2019-06-18 | $0.50 | $0.56 | $0.50 | $0.52 | $6.24 | 23,522 |
2019-06-17 | $0.50 | $0.50 | $0.49 | $0.50 | $6.00 | 3,253 |
2019-06-14 | $0.51 | $0.51 | $0.50 | $0.50 | $6.00 | 785 |
2019-06-13 | $0.52 | $0.52 | $0.49 | $0.50 | $6.00 | 1,615 |
2019-06-12 | $0.51 | $0.51 | $0.49 | $0.50 | $6.00 | 523 |
2019-06-11 | $0.49 | $0.51 | $0.49 | $0.51 | $6.12 | 10,054 |
2019-06-10 | $0.50 | $0.50 | $0.49 | $0.50 | $6.00 | 6,442 |
2019-06-07 | $0.51 | $0.51 | $0.50 | $0.50 | $6.02 | 1,658 |
2019-06-06 | $0.51 | $0.51 | $0.50 | $0.51 | $6.12 | 1,089 |
2019-06-05 | $0.50 | $0.51 | $0.50 | $0.51 | $6.12 | 313 |
2019-06-04 | $0.49 | $0.51 | $0.49 | $0.50 | $6.00 | 1,230 |
2019-06-03 | $0.51 | $0.51 | $0.50 | $0.50 | $6.00 | 1,384 |
2019-05-31 | $0.52 | $0.52 | $0.50 | $0.51 | $6.12 | 842 |
2019-05-30 | $0.50 | $0.52 | $0.49 | $0.51 | $6.12 | 2,266 |
2019-05-29 | $0.50 | $0.50 | $0.49 | $0.49 | $5.88 | 4,006 |
2019-05-28 | $0.51 | $0.52 | $0.49 | $0.50 | $6.00 | 1,936 |
2019-05-24 | $0.50 | $0.52 | $0.50 | $0.52 | $6.24 | 448 |
2019-05-23 | $0.51 | $0.51 | $0.50 | $0.50 | $6.00 | 4,725 |
2019-05-22 | $0.51 | $0.52 | $0.51 | $0.51 | $6.12 | 1,330 |
2019-05-21 | $0.51 | $0.51 | $0.51 | $0.51 | $6.12 | 1,877 |
2019-05-20 | $0.51 | $0.52 | $0.51 | $0.51 | $6.12 | 1,010 |
2019-05-17 | $0.51 | $0.53 | $0.51 | $0.52 | $6.24 | 10,015 |
2019-05-16 | $0.51 | $0.54 | $0.51 | $0.52 | $6.27 | 9,097 |
2019-05-15 | $0.52 | $0.54 | $0.50 | $0.52 | $6.24 | 2,307 |
2019-05-14 | $0.50 | $0.52 | $0.50 | $0.51 | $6.12 | 2,262 |
2019-05-13 | $0.51 | $0.51 | $0.50 | $0.51 | $6.12 | 5,022 |
2019-05-10 | $0.53 | $0.53 | $0.50 | $0.51 | $6.12 | 7,146 |
2019-05-09 | $0.53 | $0.54 | $0.52 | $0.52 | $6.18 | 9,596 |
2019-05-08 | $0.52 | $0.54 | $0.52 | $0.53 | $6.36 | 7,522 |
2019-05-07 | $0.53 | $0.56 | $0.51 | $0.53 | $6.36 | 8,803 |
2019-05-06 | $0.53 | $0.55 | $0.53 | $0.54 | $6.48 | 12,333 |
2019-05-03 | $0.56 | $0.61 | $0.53 | $0.57 | $6.84 | 40,491 |
2019-05-02 | $0.59 | $0.68 | $0.55 | $0.58 | $6.96 | 291,778 |
2019-05-01 | $0.50 | $0.50 | $0.49 | $0.49 | $5.88 | 10,540 |
2019-04-30 | $0.49 | $0.51 | $0.49 | $0.50 | $6.00 | 3,915 |
2019-04-29 | $0.51 | $0.51 | $0.49 | $0.49 | $5.88 | 12,036 |
2019-04-26 | $0.52 | $0.52 | $0.49 | $0.50 | $5.99 | 7,062 |
2019-04-25 | $0.52 | $0.52 | $0.49 | $0.50 | $6.00 | 3,654 |
2019-04-24 | $0.52 | $0.52 | $0.50 | $0.51 | $6.12 | 4,702 |
2019-04-23 | $0.49 | $0.51 | $0.49 | $0.50 | $6.00 | 10,037 |
2019-04-22 | $0.49 | $0.51 | $0.49 | $0.51 | $6.12 | 7,807 |
2019-04-18 | $0.50 | $0.50 | $0.48 | $0.49 | $5.88 | 6,120 |
2019-04-17 | $0.52 | $0.52 | $0.49 | $0.50 | $6.00 | 1,453 |
2019-04-16 | $0.50 | $0.52 | $0.49 | $0.50 | $6.04 | 7,930 |
2019-04-15 | $0.50 | $0.52 | $0.50 | $0.50 | $6.00 | 5,258 |
2019-04-12 | $0.54 | $0.54 | $0.51 | $0.52 | $6.22 | 4,206 |
2019-04-11 | $0.52 | $0.54 | $0.52 | $0.53 | $6.36 | 4,909 |
2019-04-10 | $0.53 | $0.53 | $0.51 | $0.52 | $6.24 | 3,987 |
2019-04-09 | $0.51 | $0.54 | $0.51 | $0.53 | $6.36 | 2,340 |
2019-04-08 | $0.54 | $0.54 | $0.51 | $0.53 | $6.36 | 5,842 |
2019-04-05 | $0.55 | $0.55 | $0.53 | $0.54 | $6.48 | 8,074 |
2019-04-04 | $0.52 | $0.56 | $0.51 | $0.52 | $6.24 | 25,373 |
2019-04-03 | $0.52 | $0.52 | $0.50 | $0.51 | $6.12 | 4,401 |
2019-04-02 | $0.50 | $0.51 | $0.50 | $0.51 | $6.12 | 3,077 |
2019-04-01 | $0.51 | $0.51 | $0.49 | $0.50 | $6.00 | 2,985 |
2019-03-29 | $0.48 | $0.50 | $0.48 | $0.49 | $5.88 | 5,035 |
2019-03-28 | $0.52 | $0.52 | $0.48 | $0.48 | $5.76 | 31,710 |
2019-03-27 | $0.52 | $0.52 | $0.49 | $0.50 | $6.00 | 16,537 |
2019-03-26 | $0.54 | $0.54 | $0.51 | $0.52 | $6.24 | 6,909 |
2019-03-25 | $0.55 | $0.55 | $0.51 | $0.53 | $6.36 | 7,748 |
2019-03-22 | $0.52 | $0.54 | $0.51 | $0.53 | $6.36 | 7,759 |
2019-03-21 | $0.55 | $0.55 | $0.51 | $0.51 | $6.12 | 4,689 |
2019-03-20 | $0.53 | $0.54 | $0.52 | $0.54 | $6.48 | 19,760 |
2019-03-19 | $0.51 | $0.54 | $0.51 | $0.53 | $6.33 | 8,012 |
2019-03-18 | $0.54 | $0.54 | $0.51 | $0.52 | $6.24 | 9,937 |
2019-03-15 | $0.53 | $0.55 | $0.51 | $0.53 | $6.36 | 34,089 |
2019-03-14 | $0.55 | $0.55 | $0.53 | $0.54 | $6.48 | 16,926 |
2019-03-13 | $0.57 | $0.57 | $0.55 | $0.55 | $6.60 | 7,861 |
2019-03-12 | $0.57 | $0.58 | $0.52 | $0.56 | $6.72 | 3,793 |
2019-03-11 | $0.55 | $0.59 | $0.55 | $0.55 | $6.60 | 3,070 |
2019-03-08 | $0.58 | $0.58 | $0.54 | $0.56 | $6.72 | 9,082 |
2019-03-07 | $0.57 | $0.59 | $0.54 | $0.57 | $6.84 | 7,674 |
2019-03-06 | $0.60 | $0.63 | $0.55 | $0.56 | $6.72 | 41,425 |
2019-03-05 | $0.54 | $0.63 | $0.53 | $0.58 | $6.96 | 79,409 |
2019-03-04 | $0.52 | $0.56 | $0.52 | $0.54 | $6.48 | 6,974 |
2019-03-01 | $0.55 | $0.55 | $0.52 | $0.52 | $6.24 | 9,058 |
2019-02-28 | $0.53 | $0.56 | $0.51 | $0.56 | $6.72 | 19,278 |
2019-02-27 | $0.56 | $0.56 | $0.53 | $0.55 | $6.60 | 10,140 |
2019-02-26 | $0.57 | $0.57 | $0.56 | $0.56 | $6.72 | 4,567 |
2019-02-25 | $0.56 | $0.58 | $0.55 | $0.57 | $6.84 | 8,535 |
2019-02-22 | $0.57 | $0.58 | $0.54 | $0.54 | $6.51 | 7,325 |
2019-02-21 | $0.54 | $0.55 | $0.54 | $0.54 | $6.51 | 2,330 |
2019-02-20 | $0.53 | $0.56 | $0.53 | $0.54 | $6.48 | 3,289 |
2019-02-19 | $0.54 | $0.58 | $0.52 | $0.54 | $6.42 | 18,190 |
2019-02-15 | $0.62 | $0.62 | $0.54 | $0.56 | $6.72 | 15,330 |
2019-02-14 | $0.59 | $0.62 | $0.59 | $0.61 | $7.32 | 4,927 |
2019-02-13 | $0.58 | $0.58 | $0.58 | $0.58 | $6.96 | 5,460 |
2019-02-12 | $0.58 | $0.60 | $0.58 | $0.58 | $6.99 | 3,067 |
2019-02-11 | $0.58 | $0.60 | $0.58 | $0.58 | $6.96 | 8,830 |
2019-02-08 | $0.63 | $0.63 | $0.59 | $0.60 | $7.20 | 4,255 |
2019-02-07 | $0.61 | $0.61 | $0.60 | $0.60 | $7.20 | 2,037 |
2019-02-06 | $0.61 | $0.62 | $0.60 | $0.61 | $7.32 | 2,773 |
2019-02-05 | $0.62 | $0.62 | $0.61 | $0.61 | $7.32 | 3,075 |
2019-02-04 | $0.61 | $0.63 | $0.61 | $0.61 | $7.36 | 1,843 |
2019-02-01 | $0.61 | $0.63 | $0.60 | $0.62 | $7.44 | 16,384 |
2019-01-31 | $0.63 | $0.63 | $0.61 | $0.62 | $7.44 | 13,152 |
2019-01-30 | $0.63 | $0.63 | $0.60 | $0.62 | $7.44 | 3,613 |
2019-01-29 | $0.61 | $0.63 | $0.60 | $0.60 | $7.20 | 11,212 |
2019-01-28 | $0.61 | $0.61 | $0.60 | $0.61 | $7.32 | 3,005 |
2019-01-25 | $0.61 | $0.63 | $0.60 | $0.60 | $7.20 | 13,262 |
2019-01-24 | $0.60 | $0.61 | $0.59 | $0.60 | $7.20 | 6,027 |
2019-01-23 | $0.56 | $0.60 | $0.56 | $0.58 | $6.96 | 13,657 |
2019-01-22 | $0.56 | $0.56 | $0.54 | $0.56 | $6.72 | 6,841 |
2019-01-18 | $0.54 | $0.55 | $0.54 | $0.55 | $6.60 | 3,161 |
2019-01-17 | $0.52 | $0.55 | $0.51 | $0.53 | $6.36 | 11,598 |
2019-01-16 | $0.53 | $0.53 | $0.51 | $0.52 | $6.24 | 3,757 |
2019-01-15 | $0.51 | $0.55 | $0.51 | $0.52 | $6.24 | 11,826 |
2019-01-14 | $0.51 | $0.55 | $0.51 | $0.54 | $6.48 | 3,398 |
2019-01-11 | $0.53 | $0.55 | $0.52 | $0.55 | $6.60 | 2,677 |
2019-01-10 | $0.56 | $0.56 | $0.52 | $0.56 | $6.72 | 3,549 |
2019-01-09 | $0.55 | $0.59 | $0.54 | $0.57 | $6.84 | 4,351 |
2019-01-08 | $0.54 | $0.56 | $0.54 | $0.55 | $6.60 | 4,244 |
2019-01-07 | $0.51 | $0.55 | $0.50 | $0.55 | $6.60 | 6,290 |
2019-01-04 | $0.50 | $0.54 | $0.49 | $0.49 | $5.88 | 9,105 |
2019-01-03 | $0.53 | $0.53 | $0.52 | $0.52 | $6.24 | 1,905 |
2019-01-02 | $0.50 | $0.53 | $0.48 | $0.53 | $6.35 | 9,519 |
2018-12-31 | $0.48 | $0.50 | $0.48 | $0.50 | $5.99 | 27,308 |
2018-12-28 | $0.50 | $0.50 | $0.48 | $0.49 | $5.84 | 12,479 |
2018-12-27 | $0.49 | $0.52 | $0.47 | $0.48 | $5.76 | 9,507 |
2018-12-26 | $0.51 | $0.54 | $0.48 | $0.48 | $5.76 | 10,671 |
2018-12-24 | $0.52 | $0.53 | $0.51 | $0.51 | $6.12 | 2,913 |
2018-12-21 | $0.53 | $0.56 | $0.51 | $0.52 | $6.24 | 5,237 |
2018-12-20 | $0.56 | $0.59 | $0.50 | $0.51 | $6.12 | 8,759 |
2018-12-19 | $0.60 | $0.60 | $0.54 | $0.54 | $6.48 | 4,866 |
2018-12-18 | $0.57 | $0.60 | $0.57 | $0.59 | $7.08 | 4,067 |
2018-12-17 | $0.55 | $0.60 | $0.55 | $0.56 | $6.74 | 4,092 |
2018-12-14 | $0.57 | $0.63 | $0.55 | $0.57 | $6.84 | 3,754 |
2018-12-13 | $0.65 | $0.65 | $0.58 | $0.59 | $7.08 | 4,858 |
2018-12-12 | $0.62 | $0.66 | $0.61 | $0.64 | $7.68 | 2,473 |
2018-12-11 | $0.64 | $0.66 | $0.60 | $0.63 | $7.56 | 4,287 |
2018-12-10 | $0.66 | $0.68 | $0.65 | $0.67 | $8.04 | 2,204 |
2018-12-07 | $0.69 | $0.69 | $0.65 | $0.68 | $8.16 | 5,048 |
2018-12-06 | $0.66 | $0.70 | $0.63 | $0.69 | $8.26 | 8,277 |
2018-12-04 | $0.74 | $0.74 | $0.67 | $0.68 | $8.16 | 6,132 |
2018-12-03 | $0.70 | $0.75 | $0.70 | $0.72 | $8.64 | 21,901 |
2018-11-30 | $0.66 | $0.70 | $0.65 | $0.69 | $8.28 | 34,089 |
2018-11-29 | $0.62 | $0.69 | $0.60 | $0.65 | $7.80 | 17,248 |
2018-11-28 | $0.63 | $0.65 | $0.62 | $0.64 | $7.68 | 9,407 |
2018-11-27 | $0.65 | $0.65 | $0.61 | $0.62 | $7.44 | 10,079 |
2018-11-26 | $0.60 | $0.63 | $0.60 | $0.63 | $7.56 | 29,706 |
2018-11-23 | $0.60 | $0.60 | $0.58 | $0.60 | $7.19 | 2,799 |
2018-11-21 | $0.58 | $0.59 | $0.57 | $0.58 | $6.96 | 4,701 |
2018-11-20 | $0.60 | $0.60 | $0.56 | $0.57 | $6.84 | 7,897 |
2018-11-19 | $0.56 | $0.60 | $0.55 | $0.59 | $7.08 | 11,037 |
2018-11-16 | $0.58 | $0.66 | $0.55 | $0.57 | $6.84 | 20,582 |
2018-11-15 | $0.55 | $0.58 | $0.55 | $0.58 | $6.96 | 11,461 |
2018-11-14 | $0.53 | $0.57 | $0.53 | $0.53 | $6.36 | 3,624 |
2018-11-13 | $0.53 | $0.58 | $0.53 | $0.54 | $6.48 | 2,747 |
2018-11-12 | $0.53 | $0.55 | $0.53 | $0.53 | $6.36 | 3,640 |
2018-11-09 | $0.61 | $0.61 | $0.53 | $0.53 | $6.36 | 25,126 |
2018-11-08 | $0.61 | $0.64 | $0.58 | $0.60 | $7.20 | 25,383 |
2018-11-07 | $0.64 | $0.67 | $0.61 | $0.64 | $7.68 | 2,936 |
2018-11-06 | $0.64 | $0.68 | $0.61 | $0.66 | $7.92 | 6,288 |
2018-11-05 | $0.65 | $0.66 | $0.63 | $0.64 | $7.68 | 4,939 |
2018-11-02 | $0.65 | $0.69 | $0.60 | $0.63 | $7.56 | 10,947 |
2018-11-01 | $0.64 | $0.66 | $0.62 | $0.64 | $7.68 | 2,492 |
2018-10-31 | $0.60 | $0.64 | $0.60 | $0.62 | $7.44 | 5,181 |
2018-10-30 | $0.65 | $0.65 | $0.59 | $0.60 | $7.20 | 7,472 |
2018-10-29 | $0.59 | $0.67 | $0.59 | $0.63 | $7.56 | 10,665 |
2018-10-26 | $0.66 | $0.67 | $0.59 | $0.61 | $7.32 | 32,500 |
2018-10-25 | $0.66 | $0.67 | $0.63 | $0.64 | $7.68 | 4,675 |
2018-10-24 | $0.65 | $0.67 | $0.65 | $0.66 | $7.92 | 9,774 |
2018-10-23 | $0.75 | $0.75 | $0.61 | $0.69 | $8.28 | 22,591 |
2018-10-22 | $0.80 | $0.81 | $0.70 | $0.72 | $8.64 | 35,220 |
2018-10-19 | $0.68 | $0.77 | $0.63 | $0.76 | $9.12 | 80,768 |
2018-10-18 | $0.63 | $0.73 | $0.59 | $0.68 | $8.16 | 80,946 |
2018-10-17 | $0.60 | $0.66 | $0.56 | $0.61 | $7.32 | 122,351 |
2018-10-16 | $0.65 | $0.65 | $0.58 | $0.61 | $7.32 | 30,089 |
2018-10-15 | $0.64 | $0.66 | $0.60 | $0.63 | $7.56 | 23,577 |
2018-10-12 | $0.58 | $0.66 | $0.55 | $0.61 | $7.32 | 110,780 |
2018-10-11 | $0.78 | $0.78 | $0.45 | $0.50 | $6.00 | 79,835 |
2018-10-10 | $0.75 | $0.76 | $0.73 | $0.75 | $9.00 | 5,643 |
2018-10-09 | $0.82 | $0.83 | $0.75 | $0.76 | $9.12 | 24,823 |
2018-10-08 | $0.84 | $0.87 | $0.82 | $0.83 | $9.96 | 1,351 |
2018-10-05 | $0.90 | $0.90 | $0.83 | $0.86 | $10.32 | 4,939 |
2018-10-04 | $0.85 | $0.90 | $0.85 | $0.89 | $10.68 | 2,221 |
2018-10-03 | $0.85 | $0.87 | $0.84 | $0.87 | $10.44 | 5,073 |
2018-10-02 | $0.83 | $0.88 | $0.83 | $0.87 | $10.44 | 2,908 |
2018-10-01 | $0.85 | $0.89 | $0.82 | $0.85 | $10.20 | 4,965 |
2018-09-28 | $0.92 | $0.92 | $0.87 | $0.87 | $10.44 | 2,896 |
2018-09-27 | $0.90 | $0.92 | $0.90 | $0.91 | $10.92 | 6,180 |
2018-09-26 | $0.90 | $0.92 | $0.88 | $0.89 | $10.68 | 2,338 |
2018-09-25 | $0.89 | $0.91 | $0.87 | $0.88 | $10.56 | 8,138 |
2018-09-24 | $0.92 | $0.92 | $0.85 | $0.89 | $10.68 | 5,964 |
2018-09-21 | $0.92 | $0.95 | $0.89 | $0.92 | $11.04 | 4,408 |
2018-09-20 | $0.93 | $0.95 | $0.91 | $0.92 | $11.04 | 3,993 |
2018-09-19 | $0.97 | $0.97 | $0.91 | $0.93 | $11.16 | 2,266 |
2018-09-18 | $0.87 | $0.95 | $0.87 | $0.94 | $11.28 | 11,595 |
2018-09-17 | $0.90 | $0.90 | $0.87 | $0.89 | $10.68 | 7,150 |
2018-09-14 | $0.90 | $0.90 | $0.88 | $0.90 | $10.80 | 4,600 |
2018-09-13 | $0.90 | $0.92 | $0.88 | $0.90 | $10.80 | 8,516 |
2018-09-12 | $0.91 | $0.92 | $0.90 | $0.90 | $10.80 | 9,094 |
2018-09-11 | $0.95 | $0.95 | $0.90 | $0.90 | $10.86 | 7,125 |
2018-09-10 | $0.98 | $0.98 | $0.92 | $0.95 | $11.40 | 8,480 |
2018-09-07 | $0.98 | $0.99 | $0.96 | $0.97 | $11.64 | 4,322 |
2018-09-06 | $0.98 | $0.99 | $0.98 | $0.99 | $11.88 | 8,392 |
2018-09-05 | $1.04 | $1.04 | $0.98 | $0.99 | $11.88 | 10,594 |
2018-09-04 | $1.04 | $1.05 | $1.01 | $1.02 | $12.24 | 7,723 |
2018-08-31 | $1.06 | $1.07 | $1.04 | $1.05 | $12.60 | 2,095 |
2018-08-30 | $1.05 | $1.06 | $1.05 | $1.06 | $12.72 | 1,236 |
2018-08-29 | $1.06 | $1.07 | $1.05 | $1.06 | $12.72 | 6,265 |
2018-08-28 | $1.03 | $1.06 | $1.03 | $1.06 | $12.72 | 5,749 |
2018-08-27 | $1.05 | $1.06 | $1.03 | $1.04 | $12.48 | 11,807 |
2018-08-24 | $1.06 | $1.07 | $1.06 | $1.06 | $12.72 | 8,868 |
2018-08-23 | $1.09 | $1.09 | $1.07 | $1.07 | $12.84 | 5,247 |
2018-08-22 | $1.08 | $1.10 | $1.07 | $1.09 | $13.08 | 988 |
2018-08-21 | $1.09 | $1.11 | $1.08 | $1.08 | $12.96 | 3,483 |
2018-08-20 | $1.08 | $1.12 | $1.05 | $1.10 | $13.20 | 7,409 |
2018-08-17 | $1.11 | $1.11 | $0.95 | $1.10 | $13.20 | 5,052 |
2018-08-16 | $1.13 | $1.13 | $1.10 | $1.11 | $13.32 | 9,073 |
2018-08-15 | $1.12 | $1.15 | $1.11 | $1.12 | $13.44 | 4,384 |
2018-08-14 | $1.13 | $1.14 | $1.10 | $1.13 | $13.61 | 5,799 |
2018-08-13 | $1.10 | $1.14 | $1.10 | $1.13 | $13.56 | 5,451 |
2018-08-10 | $1.10 | $1.13 | $1.10 | $1.10 | $13.20 | 2,260 |
2018-08-09 | $1.14 | $1.15 | $1.12 | $1.13 | $13.56 | 1,887 |
2018-08-08 | $1.11 | $1.15 | $1.10 | $1.13 | $13.56 | 3,726 |
2018-08-07 | $1.12 | $1.12 | $1.08 | $1.11 | $13.32 | 7,803 |
2018-08-06 | $1.12 | $1.12 | $1.10 | $1.11 | $13.32 | 1,810 |
2018-08-03 | $1.10 | $1.12 | $1.10 | $1.12 | $13.44 | 1,630 |
2018-08-02 | $1.10 | $1.12 | $1.10 | $1.11 | $13.32 | 4,458 |
2018-08-01 | $1.12 | $1.13 | $1.10 | $1.12 | $13.44 | 5,450 |
2018-07-31 | $1.13 | $1.13 | $1.11 | $1.11 | $13.32 | 2,795 |
2018-07-30 | $1.14 | $1.15 | $1.11 | $1.11 | $13.32 | 2,073 |
2018-07-27 | $1.14 | $1.15 | $1.13 | $1.14 | $13.68 | 2,707 |
2018-07-26 | $1.14 | $1.15 | $1.13 | $1.13 | $13.56 | 1,646 |
2018-07-25 | $1.14 | $1.14 | $1.10 | $1.13 | $13.56 | 9,722 |
2018-07-24 | $1.14 | $1.15 | $1.12 | $1.13 | $13.56 | 4,466 |
2018-07-23 | $1.16 | $1.16 | $1.14 | $1.15 | $13.80 | 2,611 |
2018-07-20 | $1.20 | $1.20 | $1.14 | $1.15 | $13.80 | 7,610 |
2018-07-19 | $1.20 | $1.20 | $1.19 | $1.19 | $14.28 | 357 |
2018-07-18 | $1.18 | $1.22 | $1.17 | $1.20 | $14.40 | 9,448 |
2018-07-17 | $1.18 | $1.18 | $1.16 | $1.18 | $14.16 | 7,753 |
2018-07-16 | $1.17 | $1.17 | $1.16 | $1.17 | $14.04 | 1,458 |
2018-07-13 | $1.16 | $1.17 | $1.16 | $1.17 | $14.04 | 2,412 |
2018-07-12 | $1.14 | $1.16 | $1.14 | $1.15 | $13.80 | 3,618 |
2018-07-11 | $1.17 | $1.18 | $1.14 | $1.16 | $13.92 | 5,510 |
2018-07-10 | $1.17 | $1.19 | $1.17 | $1.17 | $14.04 | 1,574 |
2018-07-09 | $1.18 | $1.19 | $1.17 | $1.19 | $14.28 | 4,038 |
2018-07-06 | $1.15 | $1.17 | $1.15 | $1.17 | $14.04 | 1,684 |
2018-07-05 | $1.15 | $1.16 | $1.14 | $1.15 | $13.80 | 5,663 |
2018-07-03 | $1.16 | $1.18 | $1.15 | $1.15 | $13.80 | 2,138 |
2018-07-02 | $1.17 | $1.17 | $1.15 | $1.15 | $13.80 | 3,638 |
2018-06-29 | $1.15 | $1.17 | $1.14 | $1.15 | $13.80 | 7,054 |
2018-06-28 | $1.16 | $1.16 | $1.14 | $1.16 | $13.92 | 2,397 |
2018-06-27 | $1.17 | $1.17 | $1.14 | $1.14 | $13.68 | 7,906 |
2018-06-26 | $1.14 | $1.16 | $1.14 | $1.16 | $13.92 | 1,230 |
2018-06-25 | $1.17 | $1.17 | $1.14 | $1.14 | $13.68 | 20,785 |
2018-06-22 | $1.16 | $1.18 | $1.16 | $1.17 | $14.04 | 3,954 |
2018-06-21 | $1.20 | $1.20 | $1.15 | $1.16 | $13.95 | 6,632 |
2018-06-20 | $1.18 | $1.19 | $1.16 | $1.18 | $14.16 | 2,016 |
2018-06-19 | $1.20 | $1.20 | $1.16 | $1.16 | $13.92 | 4,208 |
2018-06-18 | $1.17 | $1.20 | $1.16 | $1.20 | $14.40 | 10,114 |
2018-06-15 | $1.22 | $1.22 | $1.16 | $1.17 | $14.04 | 12,829 |
2018-06-14 | $1.24 | $1.24 | $1.20 | $1.21 | $14.52 | 6,453 |
2018-06-13 | $1.24 | $1.24 | $1.22 | $1.22 | $14.65 | 1,366 |
2018-06-12 | $1.22 | $1.24 | $1.22 | $1.24 | $14.88 | 2,688 |
2018-06-11 | $1.21 | $1.24 | $1.21 | $1.22 | $14.64 | 2,578 |
2018-06-08 | $1.23 | $1.24 | $1.21 | $1.21 | $14.52 | 5,421 |
2018-06-07 | $1.23 | $1.24 | $1.22 | $1.23 | $14.76 | 5,227 |
2018-06-06 | $1.24 | $1.25 | $1.22 | $1.23 | $14.76 | 7,603 |
2018-06-05 | $1.24 | $1.24 | $1.23 | $1.24 | $14.88 | 1,971 |
2018-06-04 | $1.24 | $1.24 | $1.23 | $1.24 | $14.88 | 4,654 |
2018-06-01 | $1.25 | $1.25 | $1.22 | $1.23 | $14.76 | 10,490 |
2018-05-31 | $1.25 | $1.25 | $1.24 | $1.24 | $14.88 | 1,167 |
2018-05-30 | $1.25 | $1.25 | $1.23 | $1.25 | $15.00 | 3,083 |
2018-05-29 | $1.25 | $1.25 | $1.23 | $1.25 | $15.00 | 6,516 |
2018-05-25 | $1.24 | $1.25 | $1.23 | $1.23 | $14.76 | 2,494 |
2018-05-24 | $1.24 | $1.26 | $1.23 | $1.25 | $15.00 | 2,800 |
2018-05-23 | $1.24 | $1.25 | $1.23 | $1.24 | $14.88 | 5,246 |
2018-05-22 | $1.25 | $1.26 | $1.23 | $1.24 | $14.88 | 4,330 |
2018-05-21 | $1.26 | $1.26 | $1.24 | $1.25 | $15.00 | 3,060 |
2018-05-18 | $1.24 | $1.26 | $1.24 | $1.25 | $15.00 | 2,547 |
2018-05-17 | $1.24 | $1.26 | $1.24 | $1.25 | $15.00 | 7,833 |
2018-05-16 | $1.26 | $1.26 | $1.24 | $1.25 | $15.00 | 5,923 |
2018-05-15 | $1.27 | $1.27 | $1.24 | $1.25 | $15.00 | 3,825 |
2018-05-14 | $1.23 | $1.26 | $1.23 | $1.25 | $15.00 | 7,666 |
2018-05-11 | $1.25 | $1.26 | $1.24 | $1.26 | $15.12 | 8,024 |
2018-05-10 | $1.26 | $1.28 | $1.24 | $1.25 | $15.00 | 3,850 |
2018-05-09 | $1.25 | $1.28 | $1.24 | $1.24 | $14.88 | 3,500 |
2018-05-08 | $1.24 | $1.28 | $1.24 | $1.26 | $15.12 | 1,646 |
2018-05-07 | $1.26 | $1.27 | $1.23 | $1.24 | $14.88 | 5,752 |
2018-05-04 | $1.28 | $1.30 | $1.25 | $1.25 | $15.00 | 3,800 |
2018-05-03 | $1.25 | $1.29 | $1.25 | $1.28 | $15.36 | 5,306 |
2018-05-02 | $1.26 | $1.28 | $1.26 | $1.26 | $15.12 | 4,445 |
2018-05-01 | $1.25 | $1.27 | $1.23 | $1.26 | $15.12 | 3,750 |
2018-04-30 | $1.23 | $1.24 | $1.22 | $1.23 | $14.76 | 2,379 |
2018-04-27 | $1.25 | $1.25 | $1.23 | $1.23 | $14.76 | 959 |
2018-04-26 | $1.24 | $1.24 | $1.22 | $1.24 | $14.88 | 2,812 |
2018-04-25 | $1.25 | $1.25 | $1.21 | $1.24 | $14.88 | 5,538 |
2018-04-24 | $1.26 | $1.26 | $1.25 | $1.25 | $15.00 | 3,074 |
2018-04-23 | $1.28 | $1.28 | $1.25 | $1.25 | $15.00 | 4,575 |
2018-04-20 | $1.27 | $1.29 | $1.27 | $1.28 | $15.36 | 1,570 |
2018-04-19 | $1.29 | $1.29 | $1.27 | $1.27 | $15.24 | 2,848 |
2018-04-18 | $1.26 | $1.31 | $1.25 | $1.29 | $15.48 | 11,580 |
2018-04-17 | $1.26 | $1.28 | $1.26 | $1.26 | $15.12 | 1,330 |
2018-04-16 | $1.28 | $1.29 | $1.26 | $1.26 | $15.12 | 10,664 |
2018-04-13 | $1.28 | $1.28 | $1.27 | $1.27 | $15.24 | 2,482 |
2018-04-12 | $1.28 | $1.30 | $1.26 | $1.29 | $15.48 | 5,346 |
2018-04-11 | $1.27 | $1.30 | $1.26 | $1.26 | $15.12 | 9,995 |
2018-04-10 | $1.30 | $1.31 | $1.26 | $1.26 | $15.12 | 8,134 |
2018-04-09 | $1.27 | $1.31 | $1.26 | $1.30 | $15.60 | 9,231 |
2018-04-06 | $1.25 | $1.27 | $1.24 | $1.26 | $15.12 | 1,666 |
2018-04-05 | $1.25 | $1.27 | $1.24 | $1.26 | $15.12 | 5,023 |
2018-04-04 | $1.25 | $1.26 | $1.24 | $1.25 | $15.00 | 3,953 |
2018-04-03 | $1.24 | $1.29 | $1.24 | $1.27 | $15.24 | 1,948 |
2018-04-02 | $1.26 | $1.27 | $1.24 | $1.25 | $15.00 | 6,092 |
2018-03-29 | $1.25 | $1.28 | $1.25 | $1.26 | $15.12 | 4,390 |
2018-03-28 | $1.26 | $1.27 | $1.25 | $1.25 | $15.00 | 4,054 |
2018-03-27 | $1.28 | $1.30 | $1.26 | $1.26 | $15.12 | 2,337 |
2018-03-26 | $1.29 | $1.29 | $1.25 | $1.27 | $15.24 | 10,319 |
2018-03-23 | $1.30 | $1.30 | $1.23 | $1.27 | $15.24 | 7,935 |
2018-03-22 | $1.34 | $1.35 | $1.28 | $1.30 | $15.60 | 15,477 |
2018-03-21 | $1.32 | $1.35 | $1.32 | $1.34 | $16.08 | 2,047 |
2018-03-20 | $1.33 | $1.35 | $1.32 | $1.34 | $16.08 | 9,896 |
2018-03-19 | $1.37 | $1.37 | $1.33 | $1.33 | $15.96 | 8,722 |
2018-03-16 | $1.35 | $1.37 | $1.34 | $1.36 | $16.32 | 11,950 |
2018-03-15 | $1.38 | $1.39 | $1.34 | $1.34 | $16.08 | 18,860 |
2018-03-14 | $1.34 | $1.45 | $1.34 | $1.37 | $16.44 | 84,663 |
2018-03-13 | $1.35 | $1.35 | $1.33 | $1.35 | $16.20 | 2,236 |
2018-03-12 | $1.36 | $1.37 | $1.32 | $1.35 | $16.20 | 16,162 |
2018-03-09 | $1.37 | $1.40 | $1.36 | $1.36 | $16.32 | 3,508 |
2018-03-08 | $1.37 | $1.39 | $1.34 | $1.37 | $16.44 | 4,139 |
2018-03-07 | $1.36 | $1.39 | $1.36 | $1.37 | $16.44 | 1,530 |
2018-03-06 | $1.39 | $1.39 | $1.33 | $1.37 | $16.44 | 11,858 |
2018-03-05 | $1.41 | $1.41 | $1.38 | $1.39 | $16.68 | 1,884 |
2018-03-02 | $1.37 | $1.41 | $1.37 | $1.40 | $16.80 | 5,767 |
2018-03-01 | $1.37 | $1.40 | $1.36 | $1.37 | $16.44 | 7,806 |
2018-02-28 | $1.38 | $1.38 | $1.36 | $1.37 | $16.44 | 7,249 |
2018-02-27 | $1.38 | $1.39 | $1.37 | $1.38 | $16.56 | 5,959 |
2018-02-26 | $1.42 | $1.42 | $1.38 | $1.38 | $16.56 | 20,234 |
2018-02-23 | $1.41 | $1.42 | $1.40 | $1.41 | $16.92 | 2,991 |
2018-02-22 | $1.41 | $1.46 | $1.39 | $1.42 | $17.04 | 26,901 |
2018-02-21 | $1.40 | $1.42 | $1.38 | $1.40 | $16.80 | 3,651 |
2018-02-20 | $1.43 | $1.43 | $1.40 | $1.41 | $16.92 | 6,200 |
2018-02-16 | $1.44 | $1.46 | $1.41 | $1.42 | $17.04 | 11,621 |
2018-02-15 | $1.40 | $1.47 | $1.39 | $1.44 | $17.28 | 40,462 |
2018-02-14 | $1.55 | $1.55 | $1.36 | $1.40 | $16.80 | 30,620 |
2018-02-13 | $1.35 | $1.50 | $1.35 | $1.49 | $17.88 | 17,315 |
2018-02-12 | $1.32 | $1.35 | $1.32 | $1.35 | $16.20 | 8,582 |
2018-02-09 | $1.33 | $1.37 | $1.33 | $1.34 | $16.08 | 7,863 |
2018-02-08 | $1.37 | $1.38 | $1.34 | $1.34 | $16.08 | 8,509 |
2018-02-07 | $1.39 | $1.40 | $1.34 | $1.38 | $16.56 | 6,483 |
2018-02-06 | $1.36 | $1.37 | $1.31 | $1.36 | $16.32 | 20,176 |
2018-02-05 | $1.39 | $1.43 | $1.37 | $1.37 | $16.44 | 8,095 |
2018-02-02 | $1.45 | $1.47 | $1.39 | $1.41 | $16.92 | 13,576 |
2018-02-01 | $1.49 | $1.49 | $1.46 | $1.46 | $17.52 | 10,706 |
2018-01-31 | $1.49 | $1.50 | $1.48 | $1.49 | $17.88 | 10,838 |
2018-01-30 | $1.51 | $1.53 | $1.49 | $1.49 | $17.88 | 10,637 |
2018-01-29 | $1.57 | $1.57 | $1.51 | $1.53 | $18.36 | 8,817 |
2018-01-26 | $1.58 | $1.58 | $1.51 | $1.54 | $18.48 | 12,707 |
2018-01-25 | $1.60 | $1.61 | $1.57 | $1.59 | $19.08 | 13,999 |
2018-01-24 | $1.56 | $1.65 | $1.55 | $1.57 | $18.84 | 37,246 |
2018-01-23 | $1.51 | $1.58 | $1.50 | $1.58 | $18.96 | 40,134 |
2018-01-22 | $1.47 | $1.54 | $1.47 | $1.51 | $18.12 | 18,994 |
2018-01-19 | $1.46 | $1.48 | $1.45 | $1.47 | $17.64 | 9,624 |
2018-01-18 | $1.45 | $1.49 | $1.45 | $1.47 | $17.64 | 5,791 |
2018-01-17 | $1.48 | $1.52 | $1.43 | $1.47 | $17.64 | 26,753 |
2018-01-16 | $1.49 | $1.49 | $1.45 | $1.48 | $17.76 | 24,688 |
2018-01-12 | $1.52 | $1.55 | $1.47 | $1.50 | $18.00 | 9,734 |
2018-01-11 | $1.50 | $1.53 | $1.48 | $1.53 | $18.36 | 26,062 |
2018-01-10 | $1.42 | $1.55 | $1.40 | $1.48 | $17.76 | 24,399 |
2018-01-09 | $1.49 | $1.50 | $1.38 | $1.43 | $17.16 | 67,598 |
2018-01-08 | $1.54 | $1.64 | $1.50 | $1.51 | $18.12 | 52,317 |
2018-01-05 | $1.52 | $2.11 | $1.45 | $1.60 | $19.20 | 410,046 |
2018-01-04 | $1.26 | $1.45 | $1.24 | $1.44 | $17.28 | 194,833 |
2018-01-03 | $1.25 | $1.28 | $1.24 | $1.25 | $15.00 | 4,413 |
2018-01-02 | $1.24 | $1.28 | $1.24 | $1.25 | $15.00 | 5,538 |
2017-12-29 | $1.24 | $1.25 | $1.23 | $1.24 | $14.88 | 7,838 |
2017-12-28 | $1.25 | $1.26 | $1.24 | $1.24 | $14.88 | 5,673 |
2017-12-27 | $1.24 | $1.28 | $1.24 | $1.25 | $15.00 | 5,408 |
2017-12-26 | $1.23 | $1.26 | $1.22 | $1.24 | $14.88 | 9,362 |
2017-12-22 | $1.24 | $1.31 | $1.20 | $1.26 | $15.12 | 27,553 |
2017-12-21 | $1.21 | $1.24 | $1.21 | $1.22 | $14.64 | 8,355 |
2017-12-20 | $1.22 | $1.25 | $1.21 | $1.22 | $14.64 | 9,150 |
2017-12-19 | $1.25 | $1.27 | $1.21 | $1.23 | $14.76 | 11,488 |
2017-12-18 | $1.22 | $1.25 | $1.22 | $1.23 | $14.76 | 17,146 |
2017-12-15 | $1.23 | $1.24 | $1.22 | $1.22 | $14.64 | 4,163 |
2017-12-14 | $1.25 | $1.26 | $1.22 | $1.24 | $14.88 | 6,077 |
2017-12-13 | $1.24 | $1.25 | $1.23 | $1.24 | $14.88 | 4,164 |
2017-12-12 | $1.23 | $1.25 | $1.23 | $1.23 | $14.76 | 3,865 |
2017-12-11 | $1.22 | $1.28 | $1.21 | $1.23 | $14.76 | 32,956 |
2017-12-08 | $1.22 | $1.25 | $1.22 | $1.23 | $14.76 | 6,025 |
2017-12-07 | $1.22 | $1.24 | $1.21 | $1.24 | $14.88 | 8,970 |
2017-12-06 | $1.23 | $1.25 | $1.22 | $1.22 | $14.64 | 8,006 |
2017-12-05 | $1.27 | $1.27 | $1.22 | $1.24 | $14.88 | 8,332 |
2017-12-04 | $1.28 | $1.29 | $1.24 | $1.26 | $15.12 | 8,445 |
2017-12-01 | $1.25 | $1.26 | $1.25 | $1.25 | $15.00 | 11,784 |
2017-11-30 | $1.25 | $1.28 | $1.24 | $1.25 | $15.00 | 5,694 |
2017-11-29 | $1.26 | $1.29 | $1.25 | $1.25 | $15.00 | 12,246 |
2017-11-28 | $1.28 | $1.31 | $1.26 | $1.28 | $15.36 | 9,709 |
2017-11-27 | $1.28 | $1.29 | $1.25 | $1.29 | $15.48 | 13,824 |
2017-11-24 | $1.28 | $1.29 | $1.26 | $1.26 | $15.12 | 7,579 |
2017-11-22 | $1.27 | $1.30 | $1.27 | $1.27 | $15.24 | 6,174 |
2017-11-21 | $1.32 | $1.33 | $1.26 | $1.28 | $15.36 | 25,559 |
2017-11-20 | $1.28 | $1.35 | $1.28 | $1.32 | $15.84 | 8,240 |
2017-11-17 | $1.35 | $1.38 | $1.27 | $1.29 | $15.48 | 15,727 |
2017-11-16 | $1.34 | $1.39 | $1.29 | $1.35 | $16.20 | 27,842 |
2017-11-15 | $1.52 | $1.52 | $1.27 | $1.35 | $16.20 | 49,310 |
2017-11-14 | $1.30 | $1.52 | $1.30 | $1.42 | $17.04 | 82,570 |
2017-11-13 | $1.30 | $1.40 | $1.29 | $1.31 | $15.72 | 50,864 |
2017-11-10 | $1.28 | $1.44 | $1.26 | $1.30 | $15.60 | 91,718 |
2017-11-09 | $1.23 | $1.30 | $1.23 | $1.27 | $15.24 | 16,831 |
2017-11-08 | $1.22 | $1.25 | $1.22 | $1.24 | $14.88 | 3,543 |
2017-11-07 | $1.23 | $1.23 | $1.22 | $1.22 | $14.64 | 669 |
2017-11-06 | $1.23 | $1.25 | $1.22 | $1.23 | $14.76 | 9,539 |
2017-11-03 | $1.23 | $1.25 | $1.23 | $1.24 | $14.88 | 2,680 |
2017-11-02 | $1.23 | $1.24 | $1.22 | $1.24 | $14.85 | 3,392 |
2017-11-01 | $1.24 | $1.25 | $1.23 | $1.24 | $14.88 | 4,514 |
2017-10-31 | $1.25 | $1.25 | $1.24 | $1.24 | $14.88 | 2,507 |
2017-10-30 | $1.24 | $1.26 | $1.24 | $1.26 | $15.12 | 1,143 |
2017-10-27 | $1.24 | $1.25 | $1.24 | $1.24 | $14.88 | 4,550 |
2017-10-26 | $1.24 | $1.25 | $1.24 | $1.24 | $14.88 | 2,297 |
2017-10-25 | $1.30 | $1.31 | $1.25 | $1.26 | $15.12 | 5,516 |
2017-10-24 | $1.27 | $1.27 | $1.25 | $1.27 | $15.24 | 1,992 |
2017-10-23 | $1.26 | $1.29 | $1.26 | $1.27 | $15.24 | 2,040 |
2017-10-20 | $1.26 | $1.28 | $1.25 | $1.28 | $15.36 | 4,927 |
2017-10-19 | $1.26 | $1.27 | $1.23 | $1.24 | $14.88 | 12,316 |
2017-10-18 | $1.29 | $1.30 | $1.26 | $1.28 | $15.36 | 5,470 |
2017-10-17 | $1.28 | $1.31 | $1.27 | $1.27 | $15.24 | 2,518 |
2017-10-16 | $1.30 | $1.33 | $1.28 | $1.30 | $15.60 | 4,572 |
2017-10-13 | $1.27 | $1.30 | $1.27 | $1.30 | $15.54 | 1,267 |
2017-10-12 | $1.30 | $1.31 | $1.27 | $1.28 | $15.36 | 1,698 |
2017-10-11 | $1.31 | $1.34 | $1.30 | $1.31 | $15.72 | 2,805 |
2017-10-10 | $1.35 | $1.35 | $1.31 | $1.31 | $15.72 | 3,665 |
2017-10-09 | $1.25 | $1.36 | $1.25 | $1.35 | $16.20 | 44,251 |
2017-10-06 | $1.22 | $1.26 | $1.22 | $1.26 | $15.12 | 6,933 |
2017-10-05 | $1.22 | $1.25 | $1.22 | $1.24 | $14.88 | 5,348 |
2017-10-04 | $1.21 | $1.25 | $1.21 | $1.24 | $14.88 | 1,614 |
2017-10-03 | $1.24 | $1.24 | $1.22 | $1.24 | $14.88 | 1,507 |
2017-10-02 | $1.23 | $1.25 | $1.22 | $1.22 | $14.64 | 4,084 |
2017-09-29 | $1.23 | $1.24 | $1.23 | $1.23 | $14.76 | 2,248 |
2017-09-28 | $1.22 | $1.25 | $1.22 | $1.24 | $14.88 | 5,036 |
2017-09-27 | $1.24 | $1.26 | $1.22 | $1.22 | $14.64 | 10,101 |
2017-09-26 | $1.23 | $1.26 | $1.23 | $1.23 | $14.76 | 6,811 |
2017-09-25 | $1.24 | $1.24 | $1.23 | $1.23 | $14.76 | 5,688 |
2017-09-22 | $1.24 | $1.26 | $1.23 | $1.24 | $14.88 | 1,627 |
2017-09-21 | $1.23 | $1.26 | $1.23 | $1.25 | $15.00 | 1,667 |
2017-09-20 | $1.25 | $1.26 | $1.23 | $1.23 | $14.76 | 2,301 |
2017-09-19 | $1.25 | $1.26 | $1.24 | $1.24 | $14.88 | 3,444 |
2017-09-18 | $1.26 | $1.26 | $1.25 | $1.25 | $15.00 | 3,379 |
2017-09-15 | $1.23 | $1.27 | $1.23 | $1.24 | $14.88 | 4,964 |
2017-09-14 | $1.23 | $1.25 | $1.20 | $1.24 | $14.88 | 6,798 |
2017-09-13 | $1.24 | $1.24 | $1.23 | $1.24 | $14.88 | 4,477 |
2017-09-12 | $1.25 | $1.27 | $1.24 | $1.27 | $15.24 | 1,776 |
2017-09-11 | $1.23 | $1.25 | $1.23 | $1.25 | $15.00 | 1,287 |
2017-09-08 | $1.22 | $1.24 | $1.22 | $1.23 | $14.76 | 3,161 |
2017-09-07 | $1.25 | $1.25 | $1.23 | $1.23 | $14.76 | 1,042 |
2017-09-06 | $1.23 | $1.25 | $1.23 | $1.24 | $14.88 | 1,403 |
2017-09-05 | $1.24 | $1.25 | $1.22 | $1.23 | $14.76 | 1,315 |
2017-09-01 | $1.21 | $1.24 | $1.21 | $1.24 | $14.88 | 804 |
2017-08-31 | $1.24 | $1.24 | $1.21 | $1.21 | $14.52 | 4,036 |
2017-08-30 | $1.25 | $1.25 | $1.22 | $1.23 | $14.76 | 1,465 |
2017-08-29 | $1.23 | $1.24 | $1.22 | $1.24 | $14.88 | 1,006 |
2017-08-28 | $1.23 | $1.24 | $1.23 | $1.23 | $14.76 | 2,223 |
2017-08-25 | $1.22 | $1.24 | $1.22 | $1.22 | $14.64 | 977 |
2017-08-24 | $1.22 | $1.24 | $1.22 | $1.23 | $14.76 | 1,792 |
2017-08-23 | $1.25 | $1.27 | $1.21 | $1.23 | $14.76 | 15,682 |
2017-08-22 | $1.27 | $1.27 | $1.24 | $1.24 | $14.88 | 1,103 |
2017-08-21 | $1.25 | $1.26 | $1.23 | $1.25 | $15.00 | 2,566 |
2017-08-18 | $1.22 | $1.25 | $1.22 | $1.25 | $15.00 | 2,007 |
2017-08-17 | $1.22 | $1.24 | $1.22 | $1.22 | $14.64 | 3,538 |
2017-08-16 | $1.24 | $1.24 | $1.22 | $1.23 | $14.76 | 2,944 |
2017-08-15 | $1.24 | $1.25 | $1.24 | $1.24 | $14.88 | 1,324 |
2017-08-14 | $1.22 | $1.25 | $1.22 | $1.25 | $15.00 | 3,837 |
2017-08-11 | $1.26 | $1.26 | $1.24 | $1.24 | $14.88 | 836 |
2017-08-10 | $1.26 | $1.27 | $1.23 | $1.26 | $15.12 | 1,275 |
2017-08-09 | $1.23 | $1.29 | $1.23 | $1.27 | $15.24 | 9,189 |
2017-08-08 | $1.25 | $1.27 | $1.23 | $1.23 | $14.76 | 3,817 |
2017-08-07 | $1.24 | $1.27 | $1.23 | $1.27 | $15.24 | 2,259 |
2017-08-04 | $1.23 | $1.24 | $1.23 | $1.23 | $14.76 | 2,895 |
2017-08-03 | $1.25 | $1.25 | $1.23 | $1.23 | $14.76 | 3,129 |
2017-08-02 | $1.23 | $1.27 | $1.23 | $1.26 | $15.12 | 2,034 |
2017-08-01 | $1.23 | $1.25 | $1.23 | $1.25 | $15.00 | 3,713 |
2017-07-31 | $1.23 | $1.25 | $1.23 | $1.24 | $14.88 | 1,952 |
2017-07-28 | $1.24 | $1.25 | $1.23 | $1.23 | $14.76 | 2,304 |
2017-07-27 | $1.24 | $1.25 | $1.24 | $1.24 | $14.88 | 1,574 |
2017-07-26 | $1.25 | $1.25 | $1.24 | $1.24 | $14.88 | 1,749 |
2017-07-25 | $1.25 | $1.27 | $1.24 | $1.24 | $14.88 | 4,831 |
2017-07-24 | $1.26 | $1.27 | $1.24 | $1.25 | $15.00 | 6,103 |
2017-07-21 | $1.27 | $1.28 | $1.25 | $1.25 | $15.00 | 2,884 |
2017-07-20 | $1.29 | $1.29 | $1.27 | $1.27 | $15.24 | 4,684 |
2017-07-19 | $1.26 | $1.29 | $1.26 | $1.28 | $15.36 | 2,669 |
2017-07-18 | $1.27 | $1.28 | $1.26 | $1.26 | $15.12 | 1,458 |
2017-07-17 | $1.28 | $1.28 | $1.27 | $1.27 | $15.24 | 2,067 |
2017-07-14 | $1.25 | $1.27 | $1.25 | $1.25 | $15.00 | 692 |
2017-07-13 | $1.24 | $1.27 | $1.24 | $1.25 | $15.00 | 1,557 |
2017-07-12 | $1.25 | $1.28 | $1.25 | $1.25 | $15.00 | 1,873 |
2017-07-11 | $1.26 | $1.28 | $1.25 | $1.25 | $15.00 | 1,875 |
2017-07-10 | $1.27 | $1.28 | $1.25 | $1.26 | $15.12 | 2,911 |
2017-07-07 | $1.27 | $1.28 | $1.24 | $1.27 | $15.24 | 6,800 |
2017-07-06 | $1.27 | $1.27 | $1.24 | $1.25 | $15.00 | 8,133 |
2017-07-05 | $1.28 | $1.29 | $1.25 | $1.29 | $15.48 | 3,864 |
2017-07-03 | $1.26 | $1.28 | $1.26 | $1.28 | $15.36 | 1,416 |
2017-06-30 | $1.29 | $1.29 | $1.26 | $1.28 | $15.36 | 1,956 |
2017-06-29 | $1.30 | $1.30 | $1.25 | $1.27 | $15.24 | 5,339 |
2017-06-28 | $1.29 | $1.32 | $1.27 | $1.29 | $15.48 | 6,181 |
2017-06-27 | $1.30 | $1.30 | $1.27 | $1.28 | $15.36 | 4,589 |
2017-06-26 | $1.30 | $1.30 | $1.28 | $1.30 | $15.60 | 7,912 |
2017-06-23 | $1.29 | $1.30 | $1.27 | $1.30 | $15.60 | 2,057 |
2017-06-22 | $1.28 | $1.29 | $1.25 | $1.29 | $15.48 | 2,135 |
2017-06-21 | $1.30 | $1.30 | $1.27 | $1.27 | $15.25 | 7,306 |
2017-06-20 | $1.32 | $1.32 | $1.27 | $1.30 | $15.60 | 6,031 |
2017-06-19 | $1.30 | $1.31 | $1.30 | $1.30 | $15.60 | 1,362 |
2017-06-16 | $1.30 | $1.32 | $1.29 | $1.29 | $15.48 | 6,721 |
2017-06-15 | $1.35 | $1.35 | $1.30 | $1.32 | $15.84 | 5,615 |
2017-06-14 | $1.32 | $1.34 | $1.31 | $1.32 | $15.84 | 6,542 |
2017-06-13 | $1.26 | $1.37 | $1.26 | $1.33 | $15.96 | 32,758 |
2017-06-12 | $1.28 | $1.29 | $1.28 | $1.29 | $15.48 | 3,270 |
2017-06-09 | $1.26 | $1.29 | $1.26 | $1.28 | $15.36 | 2,975 |
2017-06-08 | $1.25 | $1.29 | $1.24 | $1.27 | $15.24 | 7,564 |
2017-06-07 | $1.27 | $1.29 | $1.27 | $1.28 | $15.36 | 5,049 |
2017-06-06 | $1.28 | $1.29 | $1.26 | $1.27 | $15.24 | 5,606 |
2017-06-05 | $1.29 | $1.29 | $1.27 | $1.29 | $15.48 | 1,485 |
2017-06-02 | $1.27 | $1.29 | $1.26 | $1.27 | $15.24 | 15,130 |
2017-06-01 | $1.25 | $1.28 | $1.22 | $1.27 | $15.24 | 5,521 |
2017-05-31 | $1.24 | $1.26 | $1.23 | $1.25 | $15.00 | 2,980 |
2017-05-30 | $1.23 | $1.26 | $1.23 | $1.25 | $15.00 | 1,321 |
2017-05-26 | $1.22 | $1.24 | $1.22 | $1.23 | $14.76 | 2,419 |
2017-05-25 | $1.24 | $1.25 | $1.23 | $1.25 | $15.00 | 7,298 |
2017-05-24 | $1.23 | $1.25 | $1.21 | $1.24 | $14.88 | 4,163 |
2017-05-23 | $1.24 | $1.27 | $1.19 | $1.24 | $14.88 | 27,050 |
2017-05-22 | $1.24 | $1.27 | $1.22 | $1.27 | $15.24 | 12,338 |
2017-05-19 | $1.26 | $1.26 | $1.23 | $1.26 | $15.12 | 3,799 |
2017-05-18 | $1.25 | $1.26 | $1.23 | $1.23 | $14.76 | 3,210 |
2017-05-17 | $1.28 | $1.30 | $1.23 | $1.23 | $14.76 | 11,402 |
2017-05-16 | $1.29 | $1.29 | $1.25 | $1.28 | $15.36 | 8,943 |
2017-05-15 | $1.22 | $1.36 | $1.22 | $1.29 | $15.48 | 28,832 |
2017-05-12 | $1.24 | $1.25 | $1.21 | $1.22 | $14.64 | 4,867 |
2017-05-11 | $1.24 | $1.25 | $1.23 | $1.23 | $14.76 | 4,066 |
2017-05-10 | $1.22 | $1.25 | $1.22 | $1.24 | $14.88 | 2,341 |
2017-05-09 | $1.25 | $1.26 | $1.23 | $1.23 | $14.76 | 1,640 |
2017-05-08 | $1.24 | $1.26 | $1.22 | $1.23 | $14.76 | 9,536 |
2017-05-05 | $1.26 | $1.26 | $1.24 | $1.25 | $15.00 | 1,755 |
2017-05-04 | $1.23 | $1.26 | $1.23 | $1.23 | $14.76 | 4,184 |
2017-05-03 | $1.24 | $1.25 | $1.23 | $1.24 | $14.89 | 6,215 |
2017-05-02 | $1.25 | $1.26 | $1.24 | $1.24 | $14.88 | 2,223 |
2017-05-01 | $1.26 | $1.27 | $1.25 | $1.25 | $15.00 | 2,595 |
2017-04-28 | $1.26 | $1.30 | $1.25 | $1.26 | $15.12 | 5,573 |
2017-04-27 | $1.29 | $1.29 | $1.28 | $1.29 | $15.48 | 671 |
2017-04-26 | $1.28 | $1.30 | $1.26 | $1.28 | $15.36 | 5,858 |
2017-04-25 | $1.29 | $1.29 | $1.26 | $1.28 | $15.36 | 1,560 |
2017-04-24 | $1.26 | $1.29 | $1.26 | $1.28 | $15.32 | 2,632 |
2017-04-21 | $1.25 | $1.29 | $1.25 | $1.26 | $15.12 | 1,930 |
2017-04-20 | $1.27 | $1.28 | $1.25 | $1.28 | $15.36 | 4,021 |
2017-04-19 | $1.28 | $1.29 | $1.26 | $1.28 | $15.36 | 1,069 |
2017-04-18 | $1.25 | $1.30 | $1.24 | $1.30 | $15.60 | 3,975 |
2017-04-17 | $1.27 | $1.27 | $1.25 | $1.26 | $15.12 | 2,286 |
2017-04-13 | $1.28 | $1.29 | $1.27 | $1.27 | $15.24 | 1,930 |
2017-04-12 | $1.25 | $1.27 | $1.25 | $1.26 | $15.12 | 5,934 |
2017-04-11 | $1.29 | $1.29 | $1.25 | $1.26 | $15.12 | 3,044 |
2017-04-10 | $1.33 | $1.34 | $1.25 | $1.29 | $15.48 | 2,688 |
2017-04-07 | $1.25 | $1.32 | $1.23 | $1.32 | $15.84 | 13,325 |
2017-04-06 | $1.26 | $1.28 | $1.24 | $1.26 | $15.12 | 4,857 |
2017-04-05 | $1.26 | $1.28 | $1.25 | $1.27 | $15.24 | 2,155 |
2017-04-04 | $1.28 | $1.29 | $1.25 | $1.27 | $15.24 | 3,346 |
2017-04-03 | $1.30 | $1.30 | $1.27 | $1.28 | $15.36 | 1,526 |
2017-03-31 | $1.28 | $1.30 | $1.28 | $1.30 | $15.60 | 2,628 |
2017-03-30 | $1.29 | $1.29 | $1.27 | $1.29 | $15.48 | 5,555 |
2017-03-29 | $1.28 | $1.29 | $1.27 | $1.29 | $15.48 | 3,968 |
2017-03-28 | $1.28 | $1.29 | $1.27 | $1.29 | $15.48 | 1,140 |
2017-03-27 | $1.28 | $1.28 | $1.26 | $1.28 | $15.36 | 2,957 |
2017-03-24 | $1.26 | $1.29 | $1.23 | $1.29 | $15.48 | 8,473 |
2017-03-23 | $1.24 | $1.28 | $1.24 | $1.26 | $15.12 | 3,301 |
2017-03-22 | $1.25 | $1.26 | $1.24 | $1.24 | $14.88 | 2,910 |
2017-03-21 | $1.29 | $1.29 | $1.23 | $1.25 | $14.95 | 5,396 |
2017-03-20 | $1.28 | $1.29 | $1.25 | $1.28 | $15.36 | 1,295 |
2017-03-17 | $1.26 | $1.28 | $1.25 | $1.26 | $15.12 | 3,194 |
2017-03-16 | $1.26 | $1.28 | $1.26 | $1.26 | $15.12 | 2,035 |
2017-03-15 | $1.27 | $1.29 | $1.25 | $1.26 | $15.12 | 4,112 |
2017-03-14 | $1.29 | $1.29 | $1.27 | $1.27 | $15.24 | 1,051 |
2017-03-13 | $1.28 | $1.31 | $1.27 | $1.28 | $15.36 | 4,539 |
2017-03-10 | $1.27 | $1.28 | $1.26 | $1.28 | $15.36 | 4,449 |
2017-03-09 | $1.30 | $1.30 | $1.27 | $1.28 | $15.36 | 2,332 |
2017-03-08 | $1.31 | $1.31 | $1.27 | $1.29 | $15.48 | 4,252 |
2017-03-07 | $1.31 | $1.32 | $1.27 | $1.28 | $15.36 | 4,270 |
2017-03-06 | $1.31 | $1.34 | $1.29 | $1.31 | $15.72 | 5,118 |
2017-03-03 | $1.33 | $1.36 | $1.29 | $1.29 | $15.48 | 5,835 |
2017-03-02 | $1.35 | $1.38 | $1.33 | $1.34 | $16.08 | 5,509 |
2017-03-01 | $1.37 | $1.37 | $1.34 | $1.36 | $16.32 | 4,062 |
2017-02-28 | $1.37 | $1.38 | $1.35 | $1.35 | $16.20 | 7,096 |
2017-02-27 | $1.39 | $1.40 | $1.36 | $1.38 | $16.56 | 2,667 |
2017-02-24 | $1.40 | $1.40 | $1.36 | $1.39 | $16.68 | 7,270 |
2017-02-23 | $1.39 | $1.41 | $1.37 | $1.39 | $16.68 | 10,349 |
2017-02-22 | $1.44 | $1.44 | $1.39 | $1.41 | $16.92 | 6,270 |
2017-02-21 | $1.43 | $1.44 | $1.39 | $1.42 | $17.04 | 11,859 |
2017-02-17 | $1.40 | $1.43 | $1.38 | $1.41 | $16.92 | 9,112 |
2017-02-16 | $1.44 | $1.44 | $1.39 | $1.42 | $17.04 | 4,360 |
2017-02-15 | $1.40 | $1.45 | $1.40 | $1.43 | $17.16 | 8,824 |
2017-02-14 | $1.46 | $1.47 | $1.36 | $1.41 | $16.92 | 18,928 |
2017-02-13 | $1.37 | $1.47 | $1.37 | $1.38 | $16.56 | 11,698 |
2017-02-10 | $1.33 | $1.38 | $1.33 | $1.37 | $16.38 | 3,440 |
2017-02-09 | $1.38 | $1.39 | $1.34 | $1.34 | $16.08 | 5,018 |
2017-02-08 | $1.34 | $1.38 | $1.33 | $1.37 | $16.44 | 7,559 |
2017-02-07 | $1.27 | $1.39 | $1.25 | $1.32 | $15.84 | 14,677 |
2017-02-06 | $1.29 | $1.30 | $1.29 | $1.30 | $15.60 | 2,858 |
2017-02-03 | $1.30 | $1.30 | $1.28 | $1.30 | $15.60 | 3,072 |
2017-02-02 | $1.27 | $1.29 | $1.25 | $1.28 | $15.36 | 4,172 |
2017-02-01 | $1.25 | $1.29 | $1.25 | $1.29 | $15.48 | 2,550 |
2017-01-31 | $1.31 | $1.31 | $1.25 | $1.26 | $15.12 | 5,016 |
2017-01-30 | $1.28 | $1.32 | $1.26 | $1.31 | $15.72 | 4,337 |
2017-01-27 | $1.30 | $1.32 | $1.29 | $1.29 | $15.48 | 2,678 |
2017-01-26 | $1.31 | $1.32 | $1.30 | $1.30 | $15.60 | 3,219 |
2017-01-25 | $1.28 | $1.34 | $1.28 | $1.32 | $15.83 | 10,714 |
2017-01-24 | $1.24 | $1.27 | $1.23 | $1.26 | $15.12 | 4,219 |
2017-01-23 | $1.24 | $1.28 | $1.24 | $1.26 | $15.14 | 2,137 |
2017-01-20 | $1.27 | $1.28 | $1.24 | $1.26 | $15.12 | 1,442 |
2017-01-19 | $1.27 | $1.27 | $1.24 | $1.26 | $15.12 | 3,296 |
2017-01-18 | $1.25 | $1.30 | $1.24 | $1.26 | $15.12 | 8,797 |
2017-01-17 | $1.24 | $1.25 | $1.23 | $1.25 | $14.94 | 3,291 |
2017-01-13 | $1.23 | $1.26 | $1.22 | $1.22 | $14.64 | 3,432 |
2017-01-12 | $1.27 | $1.27 | $1.22 | $1.22 | $14.64 | 1,892 |
2017-01-11 | $1.26 | $1.27 | $1.26 | $1.26 | $15.12 | 822 |
2017-01-10 | $1.23 | $1.25 | $1.23 | $1.25 | $15.00 | 1,407 |
2017-01-09 | $1.27 | $1.27 | $1.22 | $1.22 | $14.64 | 2,577 |
2017-01-06 | $1.27 | $1.28 | $1.26 | $1.26 | $15.12 | 2,073 |
2017-01-05 | $1.31 | $1.33 | $1.28 | $1.28 | $15.36 | 6,371 |
2017-01-04 | $1.25 | $1.34 | $1.24 | $1.31 | $15.72 | 12,593 |
2017-01-03 | $1.21 | $1.25 | $1.21 | $1.23 | $14.76 | 4,092 |
2016-12-30 | $1.21 | $1.22 | $1.20 | $1.20 | $14.40 | 11,114 |
2016-12-29 | $1.21 | $1.22 | $1.21 | $1.21 | $14.52 | 7,667 |
2016-12-28 | $1.21 | $1.25 | $1.21 | $1.22 | $14.64 | 4,286 |
2016-12-27 | $1.20 | $1.26 | $1.20 | $1.24 | $14.88 | 6,516 |
2016-12-23 | $1.21 | $1.22 | $1.21 | $1.22 | $14.64 | 7,593 |
2016-12-22 | $1.24 | $1.24 | $1.21 | $1.21 | $14.52 | 4,788 |
2016-12-21 | $1.23 | $1.24 | $1.21 | $1.23 | $14.76 | 6,828 |
2016-12-20 | $1.20 | $1.25 | $1.20 | $1.23 | $14.76 | 6,445 |
2016-12-19 | $1.25 | $1.25 | $1.22 | $1.23 | $14.76 | 2,766 |
2016-12-16 | $1.25 | $1.25 | $1.23 | $1.25 | $15.00 | 1,881 |
2016-12-15 | $1.25 | $1.26 | $1.23 | $1.25 | $15.00 | 3,899 |
2016-12-14 | $1.26 | $1.27 | $1.25 | $1.26 | $15.12 | 3,022 |
2016-12-13 | $1.25 | $1.27 | $1.23 | $1.26 | $15.16 | 4,043 |
2016-12-12 | $1.24 | $1.26 | $1.23 | $1.25 | $15.00 | 4,127 |
2016-12-09 | $1.26 | $1.27 | $1.23 | $1.25 | $14.95 | 7,284 |
2016-12-08 | $1.28 | $1.28 | $1.24 | $1.26 | $15.12 | 4,262 |
2016-12-07 | $1.26 | $1.28 | $1.25 | $1.28 | $15.36 | 5,119 |
2016-12-06 | $1.23 | $1.26 | $1.23 | $1.26 | $15.12 | 4,982 |
2016-12-05 | $1.27 | $1.27 | $1.22 | $1.22 | $14.64 | 6,238 |
2016-12-02 | $1.25 | $1.27 | $1.24 | $1.24 | $14.88 | 3,047 |
2016-12-01 | $1.25 | $1.27 | $1.25 | $1.27 | $15.24 | 3,548 |
2016-11-30 | $1.25 | $1.27 | $1.24 | $1.25 | $15.00 | 4,842 |
2016-11-29 | $1.24 | $1.27 | $1.24 | $1.24 | $14.88 | 7,930 |
2016-11-28 | $1.26 | $1.29 | $1.25 | $1.26 | $15.12 | 3,745 |
2016-11-25 | $1.28 | $1.29 | $1.23 | $1.27 | $15.24 | 5,678 |
2016-11-23 | $1.26 | $1.28 | $1.25 | $1.27 | $15.24 | 6,101 |
2016-11-22 | $1.26 | $1.29 | $1.26 | $1.27 | $15.24 | 2,653 |
2016-11-21 | $1.23 | $1.32 | $1.23 | $1.27 | $15.24 | 13,969 |
2016-11-18 | $1.34 | $1.34 | $1.20 | $1.21 | $14.54 | 27,434 |
2016-11-17 | $1.36 | $1.38 | $1.30 | $1.32 | $15.84 | 8,139 |
2016-11-16 | $1.37 | $1.38 | $1.35 | $1.37 | $16.44 | 4,107 |
2016-11-15 | $1.35 | $1.40 | $1.34 | $1.40 | $16.80 | 5,181 |
2016-11-14 | $1.38 | $1.38 | $1.34 | $1.38 | $16.56 | 3,318 |
2016-11-11 | $1.45 | $1.46 | $1.35 | $1.40 | $16.80 | 10,716 |
2016-11-10 | $1.29 | $1.41 | $1.29 | $1.40 | $16.80 | 10,945 |
2016-11-09 | $1.18 | $1.32 | $1.18 | $1.31 | $15.72 | 8,996 |
2016-11-08 | $1.29 | $1.30 | $1.28 | $1.28 | $15.36 | 6,447 |
2016-11-07 | $1.30 | $1.33 | $1.29 | $1.30 | $15.54 | 5,774 |
2016-11-04 | $1.29 | $1.30 | $1.29 | $1.30 | $15.60 | 1,393 |
2016-11-03 | $1.30 | $1.31 | $1.29 | $1.29 | $15.48 | 3,204 |
2016-11-02 | $1.33 | $1.33 | $1.30 | $1.30 | $15.60 | 3,386 |
2016-11-01 | $1.32 | $1.33 | $1.31 | $1.31 | $15.72 | 1,899 |
2016-10-31 | $1.34 | $1.34 | $1.30 | $1.31 | $15.72 | 4,810 |
2016-10-28 | $1.33 | $1.37 | $1.33 | $1.35 | $16.26 | 3,302 |
2016-10-27 | $1.35 | $1.36 | $1.32 | $1.33 | $15.96 | 4,329 |
2016-10-26 | $1.37 | $1.38 | $1.35 | $1.35 | $16.20 | 2,677 |
2016-10-25 | $1.35 | $1.38 | $1.35 | $1.38 | $16.55 | 6,341 |
2016-10-24 | $1.35 | $1.36 | $1.34 | $1.35 | $16.20 | 2,151 |
2016-10-21 | $1.37 | $1.38 | $1.34 | $1.35 | $16.20 | 5,088 |
2016-10-20 | $1.39 | $1.39 | $1.37 | $1.37 | $16.44 | 2,172 |
2016-10-19 | $1.39 | $1.39 | $1.37 | $1.37 | $16.44 | 2,024 |
2016-10-18 | $1.41 | $1.41 | $1.38 | $1.38 | $16.56 | 1,100 |
2016-10-17 | $1.37 | $1.39 | $1.36 | $1.37 | $16.44 | 2,791 |
2016-10-14 | $1.37 | $1.40 | $1.36 | $1.37 | $16.44 | 4,701 |
2016-10-13 | $1.43 | $1.43 | $1.35 | $1.38 | $16.56 | 11,212 |
2016-10-12 | $1.47 | $1.47 | $1.44 | $1.45 | $17.40 | 3,610 |
2016-10-11 | $1.45 | $1.48 | $1.44 | $1.46 | $17.52 | 2,208 |
2016-10-10 | $1.45 | $1.48 | $1.45 | $1.46 | $17.52 | 1,017 |
2016-10-07 | $1.43 | $1.47 | $1.43 | $1.45 | $17.40 | 4,935 |
2016-10-06 | $1.45 | $1.46 | $1.43 | $1.46 | $17.52 | 3,855 |
2016-10-05 | $1.50 | $1.50 | $1.44 | $1.44 | $17.28 | 11,721 |
2016-10-04 | $1.42 | $1.48 | $1.42 | $1.44 | $17.28 | 24,003 |
2016-10-03 | $1.68 | $1.68 | $1.41 | $1.42 | $17.04 | 38,080 |
2016-09-30 | $1.41 | $1.49 | $1.41 | $1.46 | $17.52 | 7,886 |
2016-09-29 | $1.45 | $1.45 | $1.42 | $1.43 | $17.16 | 2,413 |
2016-09-28 | $1.43 | $1.46 | $1.41 | $1.44 | $17.28 | 11,530 |
2016-09-27 | $1.43 | $1.46 | $1.41 | $1.41 | $16.92 | 5,720 |
2016-09-26 | $1.45 | $1.46 | $1.43 | $1.43 | $17.16 | 2,948 |
2016-09-23 | $1.44 | $1.46 | $1.43 | $1.45 | $17.40 | 6,656 |
2016-09-22 | $1.47 | $1.48 | $1.42 | $1.45 | $17.40 | 2,328 |
2016-09-21 | $1.46 | $1.50 | $1.41 | $1.46 | $17.52 | 7,225 |
2016-09-20 | $1.50 | $1.50 | $1.44 | $1.44 | $17.28 | 11,916 |
2016-09-19 | $1.44 | $1.49 | $1.43 | $1.49 | $17.88 | 7,785 |
2016-09-16 | $1.43 | $1.43 | $1.39 | $1.42 | $17.04 | 2,744 |
2016-09-15 | $1.41 | $1.43 | $1.39 | $1.41 | $16.92 | 5,925 |
2016-09-14 | $1.44 | $1.45 | $1.40 | $1.40 | $16.80 | 4,462 |
2016-09-13 | $1.44 | $1.46 | $1.42 | $1.42 | $17.04 | 3,307 |
2016-09-12 | $1.44 | $1.46 | $1.42 | $1.45 | $17.34 | 5,611 |
2016-09-09 | $1.46 | $1.48 | $1.44 | $1.44 | $17.28 | 7,367 |
2016-09-08 | $1.47 | $1.50 | $1.44 | $1.45 | $17.40 | 21,013 |
2016-09-07 | $1.43 | $1.47 | $1.43 | $1.45 | $17.40 | 13,879 |
2016-09-06 | $1.42 | $1.46 | $1.41 | $1.42 | $17.04 | 9,163 |
2016-09-02 | $1.46 | $1.46 | $1.40 | $1.42 | $17.04 | 17,270 |
2016-09-01 | $1.44 | $1.49 | $1.39 | $1.45 | $17.40 | 11,823 |
2016-08-31 | $1.47 | $1.49 | $1.45 | $1.47 | $17.67 | 6,950 |
2016-08-30 | $1.38 | $1.54 | $1.38 | $1.44 | $17.28 | 29,725 |
2016-08-29 | $1.38 | $1.42 | $1.38 | $1.42 | $16.98 | 3,313 |
2016-08-26 | $1.38 | $1.48 | $1.36 | $1.37 | $16.44 | 8,564 |
2016-08-25 | $1.36 | $1.43 | $1.36 | $1.40 | $16.80 | 2,663 |
2016-08-24 | $1.49 | $1.49 | $1.33 | $1.35 | $16.20 | 23,433 |
2016-08-23 | $1.37 | $1.51 | $1.36 | $1.47 | $17.64 | 55,566 |
2016-08-22 | $1.42 | $1.42 | $1.34 | $1.35 | $16.20 | 14,684 |
2016-08-19 | $1.38 | $1.42 | $1.38 | $1.41 | $16.92 | 5,594 |
2016-08-18 | $1.38 | $1.43 | $1.38 | $1.40 | $16.80 | 3,927 |
2016-08-17 | $1.40 | $1.40 | $1.38 | $1.38 | $16.56 | 3,559 |
2016-08-16 | $1.42 | $1.45 | $1.40 | $1.40 | $16.80 | 6,015 |
2016-08-15 | $1.43 | $1.45 | $1.41 | $1.43 | $17.16 | 4,404 |
2016-08-12 | $1.41 | $1.46 | $1.41 | $1.43 | $17.15 | 3,794 |
2016-08-11 | $1.42 | $1.47 | $1.40 | $1.43 | $17.16 | 10,089 |
2016-08-10 | $1.41 | $1.49 | $1.39 | $1.42 | $17.04 | 16,724 |
2016-08-09 | $1.40 | $1.44 | $1.38 | $1.41 | $16.92 | 4,586 |
2016-08-08 | $1.38 | $1.45 | $1.37 | $1.42 | $16.99 | 5,939 |
2016-08-05 | $1.42 | $1.43 | $1.37 | $1.37 | $16.44 | 4,889 |
2016-08-04 | $1.42 | $1.43 | $1.36 | $1.38 | $16.56 | 4,226 |
2016-08-03 | $1.34 | $1.42 | $1.34 | $1.42 | $17.04 | 3,695 |
2016-08-02 | $1.39 | $1.40 | $1.32 | $1.34 | $16.08 | 6,927 |
2016-08-01 | $1.40 | $1.42 | $1.38 | $1.41 | $16.92 | 6,424 |
2016-07-29 | $1.44 | $1.44 | $1.39 | $1.39 | $16.69 | 3,591 |
2016-07-28 | $1.42 | $1.46 | $1.39 | $1.39 | $16.68 | 3,507 |
2016-07-27 | $1.40 | $1.43 | $1.39 | $1.41 | $16.92 | 6,551 |
2016-07-26 | $1.43 | $1.43 | $1.39 | $1.43 | $17.16 | 7,118 |
2016-07-25 | $1.46 | $1.46 | $1.37 | $1.39 | $16.68 | 22,162 |
2016-07-22 | $1.44 | $1.45 | $1.42 | $1.44 | $17.25 | 4,364 |
2016-07-21 | $1.47 | $1.50 | $1.41 | $1.42 | $17.04 | 5,837 |
2016-07-20 | $1.37 | $1.48 | $1.37 | $1.47 | $17.64 | 24,362 |
2016-07-19 | $1.33 | $1.41 | $1.33 | $1.38 | $16.60 | 17,246 |
2016-07-18 | $1.32 | $1.39 | $1.29 | $1.34 | $16.13 | 11,618 |
2016-07-15 | $1.31 | $1.39 | $1.31 | $1.31 | $15.72 | 11,406 |
2016-07-14 | $1.33 | $1.40 | $1.31 | $1.33 | $15.96 | 12,662 |
2016-07-13 | $1.28 | $1.33 | $1.28 | $1.29 | $15.48 | 5,350 |
2016-07-12 | $1.35 | $1.36 | $1.30 | $1.31 | $15.72 | 13,133 |
2016-07-11 | $1.35 | $1.41 | $1.34 | $1.36 | $16.32 | 2,208 |
2016-07-08 | $1.32 | $1.50 | $1.32 | $1.32 | $15.84 | 10,042 |
2016-07-07 | $1.32 | $1.35 | $1.30 | $1.34 | $16.08 | 1,011 |
2016-07-06 | $1.35 | $1.35 | $1.32 | $1.32 | $15.84 | 2,941 |
2016-07-05 | $1.35 | $1.38 | $1.34 | $1.34 | $16.08 | 1,972 |
2016-07-01 | $1.33 | $1.39 | $1.33 | $1.38 | $16.56 | 3,768 |
2016-06-30 | $1.38 | $1.38 | $1.33 | $1.33 | $15.96 | 1,610 |
2016-06-29 | $1.31 | $1.39 | $1.31 | $1.34 | $16.08 | 3,908 |
2016-06-28 | $1.35 | $1.35 | $1.30 | $1.30 | $15.60 | 3,395 |
2016-06-27 | $1.33 | $1.35 | $1.30 | $1.31 | $15.72 | 3,599 |
2016-06-24 | $1.41 | $1.42 | $1.31 | $1.31 | $15.72 | 9,008 |
2016-06-23 | $1.39 | $1.43 | $1.39 | $1.41 | $16.92 | 2,265 |
2016-06-22 | $1.42 | $1.42 | $1.37 | $1.39 | $16.68 | 3,304 |
2016-06-21 | $1.44 | $1.44 | $1.38 | $1.41 | $16.89 | 3,928 |
2016-06-20 | $1.45 | $1.48 | $1.43 | $1.43 | $17.16 | 1,178 |
2016-06-17 | $1.52 | $1.52 | $1.42 | $1.45 | $17.40 | 2,327 |
2016-06-16 | $1.47 | $1.53 | $1.44 | $1.47 | $17.64 | 2,931 |
2016-06-15 | $1.52 | $1.52 | $1.47 | $1.47 | $17.64 | 2,473 |
2016-06-14 | $1.51 | $1.53 | $1.48 | $1.52 | $18.24 | 2,038 |
2016-06-13 | $1.50 | $1.56 | $1.49 | $1.50 | $18.00 | 2,227 |
2016-06-10 | $1.50 | $1.54 | $1.50 | $1.51 | $18.12 | 2,245 |
2016-06-09 | $1.52 | $1.56 | $1.50 | $1.51 | $18.06 | 2,660 |
2016-06-08 | $1.53 | $1.57 | $1.52 | $1.54 | $18.48 | 1,056 |
2016-06-07 | $1.49 | $1.57 | $1.47 | $1.56 | $18.72 | 4,417 |
2016-06-06 | $1.57 | $1.58 | $1.50 | $1.50 | $18.00 | 1,528 |
2016-06-03 | $1.51 | $1.56 | $1.48 | $1.53 | $18.36 | 2,645 |
2016-06-02 | $1.40 | $1.63 | $1.40 | $1.53 | $18.36 | 14,241 |
2016-06-01 | $1.39 | $1.40 | $1.38 | $1.40 | $16.80 | 1,495 |
2016-05-31 | $1.35 | $1.40 | $1.33 | $1.40 | $16.80 | 11,451 |
2016-05-27 | $1.29 | $1.40 | $1.29 | $1.38 | $16.56 | 14,704 |
2016-05-26 | $1.32 | $1.33 | $1.31 | $1.31 | $15.72 | 2,901 |
2016-05-25 | $1.30 | $1.33 | $1.30 | $1.33 | $15.96 | 4,224 |
2016-05-24 | $1.29 | $1.33 | $1.29 | $1.32 | $15.84 | 9,985 |
2016-05-23 | $1.33 | $1.33 | $1.27 | $1.32 | $15.84 | 5,958 |
2016-05-20 | $1.22 | $1.32 | $1.22 | $1.32 | $15.84 | 3,510 |
2016-05-19 | $1.30 | $1.30 | $1.23 | $1.23 | $14.76 | 3,141 |
2016-05-18 | $1.26 | $1.29 | $1.25 | $1.26 | $15.12 | 3,543 |
2016-05-17 | $1.33 | $1.33 | $1.25 | $1.27 | $15.24 | 7,984 |
2016-05-16 | $1.30 | $1.35 | $1.30 | $1.33 | $15.96 | 3,991 |
2016-05-13 | $1.29 | $1.33 | $1.28 | $1.31 | $15.72 | 4,346 |
2016-05-12 | $1.39 | $1.40 | $1.34 | $1.36 | $16.32 | 1,587 |
2016-05-11 | $1.31 | $1.36 | $1.30 | $1.35 | $16.20 | 9,282 |
2016-05-10 | $1.31 | $1.36 | $1.30 | $1.32 | $15.84 | 6,562 |
2016-05-09 | $1.32 | $1.37 | $1.30 | $1.31 | $15.72 | 1,512 |
2016-05-06 | $1.35 | $1.36 | $1.31 | $1.32 | $15.84 | 1,123 |
2016-05-05 | $1.39 | $1.39 | $1.31 | $1.33 | $15.96 | 8,792 |
2016-05-04 | $1.33 | $1.40 | $1.32 | $1.40 | $16.80 | 7,898 |
2016-05-03 | $1.32 | $1.33 | $1.31 | $1.32 | $15.84 | 231 |
2016-05-02 | $1.34 | $1.34 | $1.32 | $1.33 | $15.96 | 1,425 |
2016-04-29 | $1.36 | $1.37 | $1.30 | $1.31 | $15.72 | 3,148 |
2016-04-28 | $1.38 | $1.39 | $1.37 | $1.37 | $16.44 | 2,247 |
2016-04-27 | $1.37 | $1.38 | $1.35 | $1.37 | $16.44 | 1,234 |
2016-04-26 | $1.36 | $1.39 | $1.36 | $1.37 | $16.44 | 1,263 |
2016-04-25 | $1.40 | $1.40 | $1.35 | $1.35 | $16.20 | 1,966 |
2016-04-22 | $1.40 | $1.40 | $1.39 | $1.40 | $16.80 | 2,711 |
2016-04-21 | $1.38 | $1.40 | $1.38 | $1.39 | $16.68 | 945 |
2016-04-20 | $1.40 | $1.40 | $1.39 | $1.39 | $16.68 | 2,528 |
2016-04-19 | $1.37 | $1.40 | $1.37 | $1.39 | $16.68 | 3,040 |
2016-04-18 | $1.39 | $1.40 | $1.37 | $1.39 | $16.68 | 3,022 |
2016-04-15 | $1.38 | $1.40 | $1.37 | $1.40 | $16.80 | 1,914 |
2016-04-14 | $1.38 | $1.40 | $1.38 | $1.38 | $16.56 | 4,439 |
2016-04-13 | $1.39 | $1.40 | $1.38 | $1.38 | $16.56 | 8,270 |
2016-04-12 | $1.39 | $1.40 | $1.37 | $1.40 | $16.80 | 3,628 |
2016-04-11 | $1.38 | $1.40 | $1.35 | $1.35 | $16.20 | 8,407 |
2016-04-08 | $1.32 | $1.32 | $1.30 | $1.31 | $15.72 | 1,131 |
2016-04-07 | $1.32 | $1.32 | $1.29 | $1.32 | $15.84 | 1,140 |
2016-04-06 | $1.26 | $1.31 | $1.26 | $1.30 | $15.60 | 2,780 |
2016-04-05 | $1.22 | $1.30 | $1.22 | $1.26 | $15.12 | 11,237 |
2016-04-04 | $1.34 | $1.36 | $1.34 | $1.35 | $16.20 | 4,511 |
2016-04-01 | $1.35 | $1.35 | $1.33 | $1.33 | $15.96 | 4,620 |
2016-03-31 | $1.35 | $1.37 | $1.35 | $1.35 | $16.20 | 6,698 |
2016-03-30 | $1.30 | $1.37 | $1.30 | $1.32 | $15.84 | 3,295 |
2016-03-29 | $1.30 | $1.34 | $1.26 | $1.32 | $15.84 | 1,915 |
2016-03-28 | $1.26 | $1.32 | $1.26 | $1.30 | $15.60 | 1,468 |
2016-03-24 | $1.32 | $1.32 | $1.26 | $1.27 | $15.24 | 3,320 |
2016-03-23 | $1.34 | $1.34 | $1.30 | $1.32 | $15.84 | 451 |
2016-03-22 | $1.25 | $1.35 | $1.25 | $1.33 | $15.96 | 3,364 |
2016-03-21 | $1.30 | $1.31 | $1.27 | $1.29 | $15.48 | 4,598 |
2016-03-18 | $1.35 | $1.38 | $1.20 | $1.32 | $15.84 | 20,592 |
2016-03-17 | $1.30 | $1.39 | $1.23 | $1.35 | $16.20 | 8,960 |
2016-03-16 | $1.27 | $1.35 | $1.25 | $1.32 | $15.78 | 2,021 |
2016-03-15 | $1.31 | $1.31 | $1.28 | $1.28 | $15.36 | 2,050 |
2016-03-14 | $1.35 | $1.40 | $1.34 | $1.35 | $16.20 | 2,888 |
2016-03-11 | $1.40 | $1.42 | $1.36 | $1.36 | $16.32 | 2,412 |
2016-03-10 | $1.42 | $1.43 | $1.39 | $1.40 | $16.80 | 3,318 |
2016-03-09 | $1.38 | $1.44 | $1.38 | $1.40 | $16.80 | 2,167 |
2016-03-08 | $1.43 | $1.44 | $1.38 | $1.38 | $16.56 | 2,209 |
2016-03-07 | $1.45 | $1.48 | $1.41 | $1.44 | $17.28 | 4,632 |
2016-03-04 | $1.43 | $1.45 | $1.41 | $1.45 | $17.40 | 3,152 |
2016-03-03 | $1.37 | $1.44 | $1.37 | $1.41 | $16.92 | 2,162 |
2016-03-02 | $1.39 | $1.43 | $1.36 | $1.38 | $16.56 | 4,486 |
2016-03-01 | $1.38 | $1.42 | $1.38 | $1.42 | $17.04 | 4,712 |
2016-02-29 | $1.30 | $1.38 | $1.29 | $1.37 | $16.44 | 7,748 |
2016-02-26 | $1.24 | $1.33 | $1.23 | $1.31 | $15.72 | 8,658 |
2016-02-25 | $1.21 | $1.24 | $1.20 | $1.22 | $14.64 | 999 |
2016-02-24 | $1.22 | $1.27 | $1.21 | $1.25 | $14.99 | 1,936 |
2016-02-23 | $1.26 | $1.26 | $1.23 | $1.23 | $14.76 | 1,217 |
2016-02-22 | $1.25 | $1.28 | $1.25 | $1.26 | $15.12 | 1,701 |
2016-02-19 | $1.29 | $1.30 | $1.23 | $1.27 | $15.24 | 3,747 |
2016-02-18 | $1.31 | $1.32 | $1.24 | $1.27 | $15.24 | 3,154 |
2016-02-17 | $1.20 | $1.29 | $1.20 | $1.29 | $15.48 | 2,749 |
2016-02-16 | $1.17 | $1.25 | $1.14 | $1.23 | $14.76 | 2,798 |
2016-02-12 | $1.15 | $1.20 | $1.15 | $1.17 | $14.04 | 1,476 |
2016-02-11 | $1.16 | $1.20 | $1.16 | $1.17 | $14.04 | 1,701 |
2016-02-10 | $1.28 | $1.32 | $1.18 | $1.18 | $14.16 | 5,021 |
2016-02-09 | $1.25 | $1.26 | $1.22 | $1.23 | $14.76 | 2,386 |
2016-02-08 | $1.32 | $1.33 | $1.22 | $1.22 | $14.65 | 4,922 |
2016-02-05 | $1.32 | $1.35 | $1.27 | $1.34 | $16.08 | 2,258 |
2016-02-04 | $1.32 | $1.34 | $1.27 | $1.29 | $15.48 | 1,998 |
2016-02-03 | $1.25 | $1.31 | $1.25 | $1.28 | $15.40 | 2,926 |
2016-02-02 | $1.23 | $1.28 | $1.18 | $1.24 | $14.88 | 2,701 |
2016-02-01 | $1.29 | $1.29 | $1.24 | $1.24 | $14.88 | 2,622 |
2016-01-29 | $1.21 | $1.25 | $1.21 | $1.25 | $15.00 | 1,676 |
2016-01-28 | $1.21 | $1.25 | $1.21 | $1.23 | $14.76 | 3,097 |
2016-01-27 | $1.21 | $1.24 | $1.19 | $1.21 | $14.52 | 1,727 |
2016-01-26 | $1.29 | $1.29 | $1.18 | $1.21 | $14.52 | 3,687 |
2016-01-25 | $1.24 | $1.26 | $1.21 | $1.22 | $14.64 | 3,716 |
2016-01-22 | $1.23 | $1.27 | $1.20 | $1.20 | $14.40 | 3,273 |
2016-01-21 | $1.20 | $1.26 | $1.19 | $1.19 | $14.28 | 1,606 |
2016-01-20 | $1.30 | $1.30 | $1.17 | $1.22 | $14.64 | 3,999 |
2016-01-19 | $1.22 | $1.28 | $1.22 | $1.25 | $15.00 | 2,376 |
2016-01-15 | $1.33 | $1.33 | $1.21 | $1.22 | $14.64 | 6,521 |
2016-01-14 | $1.15 | $1.34 | $1.12 | $1.34 | $16.08 | 17,570 |
2016-01-13 | $1.12 | $1.14 | $1.10 | $1.10 | $13.20 | 4,638 |
2016-01-12 | $1.20 | $1.22 | $1.10 | $1.12 | $13.44 | 21,040 |
2016-01-11 | $1.24 | $1.27 | $1.20 | $1.22 | $14.64 | 14,031 |
2016-01-08 | $1.41 | $1.41 | $1.27 | $1.27 | $15.24 | 15,056 |
2016-01-07 | $1.40 | $1.40 | $1.36 | $1.39 | $16.68 | 7,684 |
2016-01-06 | $1.47 | $1.48 | $1.43 | $1.44 | $17.32 | 6,623 |
2016-01-05 | $1.50 | $1.50 | $1.47 | $1.47 | $17.64 | 4,025 |
2016-01-04 | $1.48 | $1.50 | $1.45 | $1.48 | $17.76 | 4,190 |
2015-12-31 | $1.44 | $1.54 | $1.43 | $1.53 | $18.36 | 14,744 |
2015-12-30 | $1.51 | $1.55 | $1.51 | $1.55 | $18.60 | 6,157 |
2015-12-29 | $1.58 | $1.59 | $1.50 | $1.53 | $18.36 | 7,930 |
2015-12-28 | $1.62 | $1.63 | $1.50 | $1.54 | $18.48 | 4,247 |
2015-12-24 | $1.64 | $1.64 | $1.61 | $1.63 | $19.55 | 608 |
2015-12-23 | $1.58 | $1.63 | $1.58 | $1.63 | $19.56 | 1,884 |
2015-12-22 | $1.58 | $1.61 | $1.56 | $1.60 | $19.20 | 2,490 |
2015-12-21 | $1.51 | $1.58 | $1.49 | $1.56 | $18.72 | 4,853 |
2015-12-18 | $1.55 | $1.57 | $1.51 | $1.51 | $18.12 | 2,454 |
2015-12-17 | $1.52 | $1.58 | $1.52 | $1.55 | $18.60 | 1,764 |
2015-12-16 | $1.55 | $1.56 | $1.52 | $1.53 | $18.36 | 3,897 |
2015-12-15 | $1.59 | $1.59 | $1.55 | $1.56 | $18.72 | 2,339 |
2015-12-14 | $1.58 | $1.59 | $1.56 | $1.59 | $19.08 | 3,483 |
2015-12-11 | $1.60 | $1.62 | $1.58 | $1.58 | $18.96 | 4,123 |
2015-12-10 | $1.65 | $1.65 | $1.60 | $1.62 | $19.44 | 4,439 |
2015-12-09 | $1.60 | $1.65 | $1.60 | $1.65 | $19.80 | 1,848 |
2015-12-08 | $1.68 | $1.68 | $1.60 | $1.60 | $19.20 | 3,306 |
2015-12-07 | $1.71 | $1.71 | $1.63 | $1.68 | $20.16 | 3,908 |
2015-12-04 | $1.70 | $1.73 | $1.68 | $1.71 | $20.52 | 2,119 |
2015-12-03 | $1.73 | $1.75 | $1.70 | $1.70 | $20.40 | 641 |
2015-12-02 | $1.73 | $1.81 | $1.70 | $1.72 | $20.64 | 2,156 |
2015-12-01 | $1.75 | $1.84 | $1.71 | $1.82 | $21.84 | 5,223 |
2015-11-30 | $1.69 | $1.75 | $1.69 | $1.75 | $21.00 | 1,316 |
2015-11-27 | $1.69 | $1.70 | $1.69 | $1.70 | $20.40 | 372 |
2015-11-25 | $1.69 | $1.74 | $1.69 | $1.71 | $20.50 | 1,885 |
2015-11-24 | $1.69 | $1.75 | $1.69 | $1.69 | $20.28 | 2,673 |
2015-11-23 | $1.72 | $1.72 | $1.69 | $1.69 | $20.28 | 3,347 |
2015-11-20 | $1.71 | $1.74 | $1.71 | $1.72 | $20.64 | 3,042 |
2015-11-19 | $1.71 | $1.78 | $1.70 | $1.75 | $21.00 | 4,999 |
2015-11-18 | $1.70 | $1.76 | $1.70 | $1.70 | $20.40 | 1,744 |
2015-11-17 | $1.70 | $1.73 | $1.70 | $1.71 | $20.52 | 1,973 |
2015-11-16 | $1.70 | $1.73 | $1.70 | $1.73 | $20.76 | 3,452 |
2015-11-13 | $1.82 | $1.83 | $1.70 | $1.73 | $20.76 | 5,679 |
2015-11-12 | $1.82 | $1.85 | $1.82 | $1.84 | $22.08 | 2,801 |
2015-11-11 | $1.82 | $1.86 | $1.82 | $1.84 | $22.08 | 4,237 |
2015-11-10 | $1.77 | $1.85 | $1.77 | $1.83 | $21.96 | 867 |
2015-11-09 | $1.76 | $1.84 | $1.76 | $1.83 | $21.96 | 541 |
2015-11-06 | $1.82 | $1.88 | $1.79 | $1.83 | $21.96 | 5,362 |
2015-11-05 | $1.82 | $1.82 | $1.79 | $1.80 | $21.60 | 1,214 |
2015-11-04 | $1.82 | $1.82 | $1.80 | $1.82 | $21.84 | 1,735 |
2015-11-03 | $1.80 | $1.82 | $1.77 | $1.80 | $21.60 | 5,084 |
2015-11-02 | $1.70 | $1.79 | $1.70 | $1.77 | $21.24 | 2,634 |
2015-10-30 | $1.78 | $1.79 | $1.70 | $1.70 | $20.40 | 3,272 |
2015-10-29 | $1.78 | $1.80 | $1.76 | $1.77 | $21.24 | 474 |
2015-10-28 | $1.76 | $1.78 | $1.75 | $1.76 | $21.12 | 930 |
2015-10-27 | $1.75 | $1.80 | $1.75 | $1.75 | $21.00 | 1,994 |
2015-10-26 | $1.76 | $1.82 | $1.76 | $1.78 | $21.36 | 1,130 |
2015-10-23 | $1.79 | $1.85 | $1.77 | $1.80 | $21.60 | 1,889 |
2015-10-22 | $1.80 | $1.85 | $1.78 | $1.82 | $21.84 | 1,525 |
2015-10-21 | $1.81 | $1.85 | $1.77 | $1.81 | $21.72 | 2,807 |
2015-10-20 | $1.78 | $1.85 | $1.78 | $1.82 | $21.89 | 7,193 |
2015-10-19 | $1.74 | $1.85 | $1.74 | $1.80 | $21.60 | 4,645 |
2015-10-16 | $1.75 | $1.76 | $1.72 | $1.73 | $20.76 | 12,199 |
2015-10-15 | $1.80 | $1.80 | $1.75 | $1.76 | $21.12 | 1,359 |
2015-10-14 | $1.77 | $1.79 | $1.73 | $1.75 | $21.00 | 2,159 |
2015-10-13 | $1.77 | $1.84 | $1.77 | $1.79 | $21.48 | 1,540 |
2015-10-12 | $1.84 | $1.84 | $1.70 | $1.78 | $21.36 | 4,937 |
2015-10-09 | $1.83 | $1.84 | $1.76 | $1.84 | $22.08 | 5,787 |
2015-10-08 | $1.93 | $1.93 | $1.87 | $1.88 | $22.56 | 3,737 |
2015-10-07 | $1.90 | $1.95 | $1.87 | $1.93 | $23.16 | 3,200 |
2015-10-06 | $1.90 | $1.90 | $1.87 | $1.89 | $22.62 | 1,039 |
2015-10-05 | $1.81 | $1.92 | $1.81 | $1.89 | $22.68 | 5,271 |
2015-10-02 | $1.75 | $1.83 | $1.72 | $1.83 | $21.96 | 4,058 |
2015-10-01 | $1.69 | $1.76 | $1.68 | $1.75 | $21.00 | 3,944 |
2015-09-30 | $1.67 | $1.75 | $1.65 | $1.71 | $20.53 | 2,621 |
2015-09-29 | $1.70 | $1.70 | $1.63 | $1.64 | $19.68 | 8,957 |
2015-09-28 | $1.66 | $1.72 | $1.61 | $1.66 | $19.92 | 9,764 |
2015-09-25 | $1.70 | $1.71 | $1.67 | $1.68 | $20.16 | 2,294 |
2015-09-24 | $1.72 | $1.72 | $1.68 | $1.71 | $20.52 | 1,992 |
2015-09-23 | $1.71 | $1.75 | $1.68 | $1.70 | $20.40 | 15,406 |
2015-09-22 | $1.77 | $1.78 | $1.72 | $1.72 | $20.64 | 1,591 |
2015-09-21 | $1.71 | $1.77 | $1.70 | $1.76 | $21.12 | 2,544 |
2015-09-18 | $1.76 | $1.82 | $1.72 | $1.79 | $21.48 | 5,290 |
2015-09-17 | $1.77 | $1.82 | $1.75 | $1.75 | $21.00 | 5,234 |
2015-09-16 | $1.82 | $1.89 | $1.72 | $1.77 | $21.24 | 9,606 |
2015-09-15 | $1.83 | $1.84 | $1.80 | $1.82 | $21.84 | 1,199 |
2015-09-14 | $1.98 | $1.98 | $1.80 | $1.80 | $21.60 | 8,851 |
2015-09-11 | $1.78 | $1.98 | $1.76 | $1.98 | $23.76 | 7,853 |
2015-09-10 | $1.87 | $1.89 | $1.81 | $1.82 | $21.84 | 1,904 |
2015-09-09 | $1.85 | $1.90 | $1.81 | $1.85 | $22.20 | 1,503 |
2015-09-08 | $1.88 | $1.88 | $1.84 | $1.85 | $22.20 | 3,853 |
2015-09-04 | $1.77 | $1.84 | $1.77 | $1.84 | $22.08 | 1,161 |
2015-09-03 | $1.75 | $1.79 | $1.75 | $1.75 | $21.00 | 905 |
2015-09-02 | $1.77 | $1.84 | $1.76 | $1.77 | $21.18 | 1,321 |
2015-09-01 | $1.84 | $1.85 | $1.75 | $1.79 | $21.48 | 3,048 |
2015-08-31 | $1.87 | $1.91 | $1.84 | $1.86 | $22.37 | 1,885 |
2015-08-28 | $1.78 | $1.91 | $1.75 | $1.83 | $21.96 | 3,770 |
2015-08-27 | $1.74 | $1.87 | $1.70 | $1.84 | $22.08 | 4,759 |
2015-08-26 | $1.71 | $1.77 | $1.70 | $1.72 | $20.64 | 3,880 |
2015-08-25 | $1.61 | $1.75 | $1.51 | $1.71 | $20.52 | 17,467 |
2015-08-24 | $1.61 | $1.76 | $1.51 | $1.69 | $20.28 | 12,289 |
2015-08-21 | $1.77 | $1.77 | $1.65 | $1.69 | $20.28 | 13,402 |
2015-08-20 | $1.79 | $1.80 | $1.75 | $1.76 | $21.12 | 4,447 |
2015-08-19 | $1.83 | $1.84 | $1.78 | $1.79 | $21.48 | 6,685 |
2015-08-18 | $1.93 | $1.95 | $1.81 | $1.81 | $21.76 | 6,921 |
China Green Agriculture Inc (CGA) News Headlines
Recent China Green Agriculture Inc (CGA) News
Similar Companies to China Green Agriculture Inc (CGA) in the Agricultural Inputs Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
ICL Group Ltd | ICL | Agricultural Inputs | Basic Materials | 20,837 |
Nutrien Ltd | NTR | Agricultural Inputs | Basic Materials | 20,800 |
Corteva Inc | CTVA | Agricultural Inputs | Basic Materials | 19,000 |
Mosaic Company | MOS | Agricultural Inputs | Basic Materials | 10,000 |
FMC Corp | FMC | Agricultural Inputs | Basic Materials | 6,000 |
CF Industries Holdings Inc | CF | Agricultural Inputs | Basic Materials | 2,970 |
Scotts Miracle-Gro Company - Class A | SMG | Agricultural Inputs | Basic Materials | 2,500 |
American Vanguard Corp | AVD | Agricultural Inputs | Basic Materials | 2,500 |
CVR Partners LP | UAN | Agricultural Inputs | Basic Materials | 895 |
MGP Ingredients Inc | MGPI | Agricultural Inputs | Basic Materials | 700 |