Cia Energetica De Minas Gerais (CIG) Exchange: NYSE
Data as of March 29, 2024
$2.46 ($0.04) 1.65%
Cia Energetica De Minas Gerais - Daily Information
Click for more stock information on Cia Energetica De Minas Gerais.Daily Information | Data |
---|---|
Date | March 29, 2024 |
Open | $2.44 |
Previous Close | $2.46 |
High | $2.48 |
Low | $2.43 |
Adjusted Open | $2.44 |
Previous Adjusted Close | $2.46 |
Adjusted High | $2.48 |
Adjusted Low | $2.43 |
About Cia Energetica De Minas Gerais (CIG)
Cia Energetica De Minas Gerais (CIG) is a publicly traded Brazilian energy company headquartered in Belo Horizonte. It is registered with the Comissão de Valores Mobiliários (CVM) and the B3 Stock Exchange. The company is the largest distributor of electricity in the state of Minas Gerais, providing electric power to more than 10 million people. CIG has 23 subsidiaries and more than 5,200 employees across Brazil. Since its establishment in 1934, CIG has grown to become one of the largest electricity providers in the country. Over the decades, the company has expanded its production capacity, invested in new technology and increased efficiency, while continuing to provide reliable energy to thousands of people. CIG has expanded its partnerships and investments in renewable energy sources, such as solar and wind, in order to meet the increasing demand for clean energy. The company is committed to creating sustainable solutions to meet the countryâs growing needs for electricity, while continuing to strive for operational excellence and customer satisfaction.
Invest in Cia Energetica De Minas Gerais (CIG)
Historical Stock Data for Cia Energetica De Minas Gerais (CIG)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-03-25 | $2.44 | $2.48 | $2.43 | $2.46 | $2.46 | 1,799,826 |
2024-03-22 | $2.40 | $2.43 | $2.36 | $2.42 | $2.42 | 3,492,108 |
2024-03-21 | $2.37 | $2.39 | $2.35 | $2.36 | $2.36 | 2,739,249 |
2024-03-20 | $2.28 | $2.36 | $2.28 | $2.35 | $2.35 | 3,365,814 |
2024-03-19 | $2.25 | $2.29 | $2.24 | $2.27 | $2.27 | 2,199,848 |
2024-03-18 | $2.26 | $2.28 | $2.25 | $2.26 | $2.26 | 2,177,856 |
2024-03-15 | $2.23 | $2.26 | $2.20 | $2.25 | $2.25 | 3,419,636 |
2024-03-14 | $2.28 | $2.28 | $2.20 | $2.21 | $2.21 | 6,080,616 |
2024-03-13 | $2.35 | $2.38 | $2.29 | $2.30 | $2.30 | 2,736,209 |
2024-03-12 | $2.35 | $2.39 | $2.33 | $2.37 | $2.37 | 1,556,844 |
2024-03-11 | $2.36 | $2.38 | $2.33 | $2.34 | $2.34 | 1,618,680 |
2024-03-08 | $2.32 | $2.38 | $2.32 | $2.37 | $2.37 | 1,051,433 |
2024-03-07 | $2.35 | $2.37 | $2.31 | $2.36 | $2.36 | 4,244,878 |
2024-03-06 | $2.40 | $2.42 | $2.38 | $2.39 | $2.39 | 2,329,620 |
2024-03-05 | $2.36 | $2.41 | $2.36 | $2.37 | $2.37 | 2,441,908 |
2024-03-04 | $2.37 | $2.40 | $2.36 | $2.36 | $2.36 | 2,121,450 |
2024-03-01 | $2.42 | $2.45 | $2.39 | $2.41 | $2.41 | 2,835,815 |
2024-02-29 | $2.35 | $2.38 | $2.35 | $2.37 | $2.37 | 2,272,736 |
2024-02-28 | $2.34 | $2.36 | $2.33 | $2.35 | $2.35 | 1,325,370 |
2024-02-27 | $2.34 | $2.36 | $2.32 | $2.34 | $2.34 | 2,118,537 |
2024-02-26 | $2.28 | $2.31 | $2.28 | $2.31 | $2.31 | 2,179,283 |
2024-02-23 | $2.31 | $2.31 | $2.27 | $2.27 | $2.27 | 2,761,055 |
2024-02-22 | $2.38 | $2.38 | $2.31 | $2.32 | $2.32 | 9,556,302 |
2024-02-21 | $2.39 | $2.41 | $2.34 | $2.34 | $2.34 | 3,289,716 |
2024-02-20 | $2.38 | $2.42 | $2.35 | $2.39 | $2.39 | 4,581,770 |
2024-02-16 | $2.29 | $2.32 | $2.27 | $2.32 | $2.32 | 1,480,997 |
2024-02-15 | $2.25 | $2.28 | $2.25 | $2.26 | $2.26 | 1,845,198 |
2024-02-14 | $2.22 | $2.25 | $2.22 | $2.23 | $2.23 | 1,811,553 |
2024-02-13 | $2.24 | $2.24 | $2.19 | $2.20 | $2.20 | 1,556,366 |
2024-02-12 | $2.23 | $2.27 | $2.23 | $2.25 | $2.25 | 880,934 |
2024-02-09 | $2.22 | $2.27 | $2.22 | $2.25 | $2.25 | 979,128 |
2024-02-08 | $2.22 | $2.24 | $2.21 | $2.21 | $2.21 | 1,439,838 |
2024-02-07 | $2.29 | $2.30 | $2.24 | $2.25 | $2.25 | 2,858,803 |
2024-02-06 | $2.28 | $2.29 | $2.27 | $2.27 | $2.27 | 1,399,623 |
2024-02-05 | $2.25 | $2.27 | $2.19 | $2.25 | $2.25 | 2,134,877 |
2024-02-02 | $2.28 | $2.29 | $2.24 | $2.26 | $2.26 | 2,520,727 |
2024-02-01 | $2.32 | $2.35 | $2.30 | $2.34 | $2.34 | 3,306,077 |
2024-01-31 | $2.31 | $2.34 | $2.28 | $2.28 | $2.28 | 3,012,410 |
2024-01-30 | $2.32 | $2.34 | $2.28 | $2.28 | $2.28 | 2,181,962 |
2024-01-29 | $2.33 | $2.34 | $2.32 | $2.33 | $2.33 | 2,493,289 |
2024-01-26 | $2.34 | $2.36 | $2.33 | $2.34 | $2.34 | 2,996,833 |
2024-01-25 | $2.31 | $2.34 | $2.31 | $2.33 | $2.33 | 2,619,923 |
2024-01-24 | $2.34 | $2.35 | $2.30 | $2.30 | $2.30 | 3,047,111 |
2024-01-23 | $2.29 | $2.30 | $2.26 | $2.30 | $2.30 | 2,444,673 |
2024-01-22 | $2.30 | $2.32 | $2.24 | $2.24 | $2.24 | 2,835,465 |
2024-01-19 | $2.31 | $2.32 | $2.30 | $2.30 | $2.30 | 1,069,580 |
2024-01-18 | $2.36 | $2.36 | $2.31 | $2.32 | $2.32 | 1,794,060 |
2024-01-17 | $2.38 | $2.40 | $2.36 | $2.37 | $2.37 | 2,318,271 |
2024-01-16 | $2.41 | $2.43 | $2.36 | $2.36 | $2.36 | 4,103,100 |
2024-01-12 | $2.50 | $2.50 | $2.44 | $2.46 | $2.46 | 1,186,674 |
2024-01-11 | $2.45 | $2.47 | $2.42 | $2.43 | $2.43 | 2,526,306 |
2024-01-10 | $2.43 | $2.44 | $2.40 | $2.42 | $2.42 | 1,207,304 |
2024-01-09 | $2.37 | $2.41 | $2.37 | $2.40 | $2.40 | 3,509,428 |
2024-01-08 | $2.35 | $2.38 | $2.35 | $2.37 | $2.37 | 1,625,487 |
2024-01-05 | $2.31 | $2.35 | $2.30 | $2.32 | $2.32 | 1,912,079 |
2024-01-04 | $2.30 | $2.32 | $2.29 | $2.29 | $2.29 | 1,069,781 |
2024-01-03 | $2.29 | $2.32 | $2.28 | $2.31 | $2.31 | 1,387,479 |
2024-01-02 | $2.28 | $2.32 | $2.27 | $2.28 | $2.28 | 1,439,072 |
2023-12-29 | $2.31 | $2.33 | $2.26 | $2.32 | $2.32 | 2,815,898 |
2023-12-28 | $2.32 | $2.33 | $2.30 | $2.31 | $2.31 | 2,069,715 |
2023-12-27 | $2.29 | $2.32 | $2.28 | $2.28 | $2.28 | 3,097,465 |
2023-12-26 | $2.26 | $2.31 | $2.26 | $2.30 | $2.30 | 759,374 |
2023-12-22 | $2.22 | $2.25 | $2.20 | $2.25 | $2.25 | 2,188,263 |
2023-12-21 | $2.34 | $2.35 | $2.30 | $2.32 | $2.20 | 2,214,010 |
2023-12-20 | $2.34 | $2.36 | $2.30 | $2.31 | $2.19 | 2,908,035 |
2023-12-19 | $2.34 | $2.36 | $2.31 | $2.33 | $2.21 | 6,258,749 |
2023-12-18 | $2.29 | $2.33 | $2.28 | $2.29 | $2.17 | 6,640,895 |
2023-12-15 | $2.30 | $2.30 | $2.25 | $2.25 | $2.13 | 3,748,698 |
2023-12-14 | $2.30 | $2.30 | $2.27 | $2.28 | $2.16 | 2,166,754 |
2023-12-13 | $2.19 | $2.28 | $2.19 | $2.27 | $2.15 | 2,505,445 |
2023-12-12 | $2.17 | $2.19 | $2.16 | $2.18 | $2.07 | 1,597,616 |
2023-12-11 | $2.17 | $2.18 | $2.15 | $2.16 | $2.05 | 3,376,170 |
2023-12-08 | $2.20 | $2.23 | $2.17 | $2.19 | $2.08 | 3,671,490 |
2023-12-07 | $2.22 | $2.22 | $2.17 | $2.21 | $2.10 | 3,362,108 |
2023-12-06 | $2.27 | $2.28 | $2.23 | $2.24 | $2.13 | 3,843,512 |
2023-12-05 | $2.19 | $2.23 | $2.18 | $2.22 | $2.11 | 2,652,647 |
2023-12-04 | $2.20 | $2.23 | $2.19 | $2.19 | $2.08 | 1,966,218 |
2023-12-01 | $2.20 | $2.23 | $2.18 | $2.22 | $2.11 | 2,619,996 |
2023-11-30 | $2.17 | $2.27 | $2.14 | $2.21 | $2.10 | 6,972,345 |
2023-11-29 | $2.20 | $2.21 | $2.17 | $2.17 | $2.06 | 2,629,519 |
2023-11-28 | $2.15 | $2.18 | $2.15 | $2.15 | $2.04 | 4,236,211 |
2023-11-27 | $2.17 | $2.19 | $2.11 | $2.12 | $2.01 | 9,133,049 |
2023-11-24 | $2.19 | $2.20 | $2.12 | $2.13 | $2.13 | 5,282,797 |
2023-11-22 | $2.56 | $2.57 | $2.16 | $2.28 | $2.28 | 16,448,462 |
2023-11-21 | $2.63 | $2.64 | $2.55 | $2.56 | $2.56 | 2,968,779 |
2023-11-20 | $2.61 | $2.67 | $2.60 | $2.67 | $2.67 | 4,628,522 |
2023-11-17 | $2.68 | $2.75 | $2.68 | $2.71 | $2.71 | 2,785,721 |
2023-11-16 | $2.74 | $2.75 | $2.69 | $2.72 | $2.72 | 3,161,750 |
2023-11-15 | $2.65 | $2.70 | $2.65 | $2.66 | $2.66 | 950,964 |
2023-11-14 | $2.60 | $2.68 | $2.60 | $2.67 | $2.67 | 3,450,294 |
2023-11-13 | $2.54 | $2.57 | $2.53 | $2.57 | $2.57 | 6,124,522 |
2023-11-10 | $2.56 | $2.59 | $2.54 | $2.58 | $2.58 | 2,678,959 |
2023-11-09 | $2.55 | $2.59 | $2.52 | $2.53 | $2.53 | 2,770,528 |
2023-11-08 | $2.58 | $2.60 | $2.53 | $2.54 | $2.54 | 1,490,972 |
2023-11-07 | $2.56 | $2.59 | $2.56 | $2.56 | $2.56 | 1,012,812 |
2023-11-06 | $2.53 | $2.56 | $2.51 | $2.55 | $2.55 | 1,709,151 |
2023-11-03 | $2.49 | $2.54 | $2.49 | $2.52 | $2.52 | 1,852,095 |
2023-11-02 | $2.45 | $2.49 | $2.42 | $2.48 | $2.48 | 1,098,894 |
2023-11-01 | $2.36 | $2.44 | $2.35 | $2.43 | $2.43 | 8,184,762 |
2023-10-31 | $2.29 | $2.31 | $2.27 | $2.27 | $2.27 | 2,011,480 |
2023-10-30 | $2.37 | $2.38 | $2.29 | $2.30 | $2.30 | 2,566,379 |
2023-10-27 | $2.43 | $2.44 | $2.33 | $2.35 | $2.35 | 1,845,298 |
2023-10-26 | $2.36 | $2.40 | $2.36 | $2.39 | $2.39 | 1,943,218 |
2023-10-25 | $2.35 | $2.36 | $2.33 | $2.33 | $2.33 | 1,029,460 |
2023-10-24 | $2.35 | $2.37 | $2.33 | $2.36 | $2.36 | 1,693,573 |
2023-10-23 | $2.29 | $2.36 | $2.29 | $2.34 | $2.34 | 2,210,164 |
2023-10-20 | $2.28 | $2.31 | $2.26 | $2.29 | $2.29 | 5,595,215 |
2023-10-19 | $2.28 | $2.33 | $2.28 | $2.28 | $2.28 | 2,053,642 |
2023-10-18 | $2.33 | $2.33 | $2.26 | $2.27 | $2.27 | 3,104,304 |
2023-10-17 | $2.36 | $2.39 | $2.34 | $2.35 | $2.35 | 1,405,167 |
2023-10-16 | $2.36 | $2.39 | $2.35 | $2.39 | $2.39 | 2,564,426 |
2023-10-13 | $2.40 | $2.40 | $2.33 | $2.34 | $2.34 | 1,720,149 |
2023-10-12 | $2.43 | $2.44 | $2.37 | $2.37 | $2.37 | 953,795 |
2023-10-11 | $2.45 | $2.47 | $2.42 | $2.43 | $2.43 | 1,678,258 |
2023-10-10 | $2.39 | $2.44 | $2.38 | $2.43 | $2.43 | 1,329,917 |
2023-10-09 | $2.31 | $2.37 | $2.31 | $2.36 | $2.36 | 1,343,089 |
2023-10-06 | $2.28 | $2.32 | $2.24 | $2.31 | $2.31 | 2,760,113 |
2023-10-05 | $2.33 | $2.36 | $2.29 | $2.31 | $2.31 | 2,101,398 |
2023-10-04 | $2.33 | $2.35 | $2.30 | $2.32 | $2.32 | 3,715,589 |
2023-10-03 | $2.39 | $2.40 | $2.29 | $2.29 | $2.29 | 2,999,643 |
2023-10-02 | $2.43 | $2.43 | $2.39 | $2.40 | $2.40 | 2,123,488 |
2023-09-29 | $2.45 | $2.45 | $2.41 | $2.42 | $2.42 | 2,027,396 |
2023-09-28 | $2.42 | $2.47 | $2.41 | $2.46 | $2.42 | 2,436,836 |
2023-09-27 | $2.50 | $2.50 | $2.40 | $2.43 | $2.39 | 2,363,645 |
2023-09-26 | $2.55 | $2.55 | $2.49 | $2.49 | $2.45 | 3,444,830 |
2023-09-25 | $2.55 | $2.60 | $2.53 | $2.55 | $2.51 | 3,210,563 |
2023-09-22 | $2.59 | $2.61 | $2.56 | $2.57 | $2.53 | 2,927,910 |
2023-09-21 | $2.60 | $2.63 | $2.56 | $2.57 | $2.53 | 2,082,012 |
2023-09-20 | $2.66 | $2.68 | $2.65 | $2.67 | $2.63 | 3,862,017 |
2023-09-19 | $2.59 | $2.65 | $2.59 | $2.62 | $2.58 | 2,475,492 |
2023-09-18 | $2.58 | $2.63 | $2.56 | $2.60 | $2.60 | 2,057,742 |
2023-09-15 | $2.60 | $2.64 | $2.58 | $2.61 | $2.61 | 3,840,542 |
2023-09-14 | $2.55 | $2.58 | $2.53 | $2.58 | $2.58 | 1,300,371 |
2023-09-13 | $2.48 | $2.56 | $2.48 | $2.52 | $2.52 | 1,905,200 |
2023-09-12 | $2.45 | $2.49 | $2.45 | $2.48 | $2.48 | 827,623 |
2023-09-11 | $2.44 | $2.47 | $2.43 | $2.47 | $2.47 | 1,481,104 |
2023-09-08 | $2.40 | $2.41 | $2.38 | $2.39 | $2.39 | 7,625,187 |
2023-09-07 | $2.40 | $2.40 | $2.37 | $2.38 | $2.38 | 1,594,729 |
2023-09-06 | $2.43 | $2.44 | $2.39 | $2.40 | $2.40 | 1,164,252 |
2023-09-05 | $2.44 | $2.47 | $2.41 | $2.43 | $2.43 | 2,528,031 |
2023-09-01 | $2.48 | $2.52 | $2.45 | $2.47 | $2.47 | 3,455,579 |
2023-08-31 | $2.50 | $2.50 | $2.43 | $2.44 | $2.44 | 3,133,306 |
2023-08-30 | $2.57 | $2.59 | $2.53 | $2.54 | $2.54 | 2,089,279 |
2023-08-29 | $2.47 | $2.52 | $2.47 | $2.51 | $2.51 | 1,914,553 |
2023-08-28 | $2.46 | $2.49 | $2.45 | $2.48 | $2.48 | 1,711,121 |
2023-08-25 | $2.48 | $2.49 | $2.45 | $2.48 | $2.48 | 4,563,952 |
2023-08-24 | $2.45 | $2.50 | $2.45 | $2.47 | $2.47 | 4,347,663 |
2023-08-23 | $2.45 | $2.48 | $2.43 | $2.48 | $2.48 | 2,910,855 |
2023-08-22 | $2.45 | $2.46 | $2.41 | $2.43 | $2.43 | 6,434,303 |
2023-08-21 | $2.35 | $2.42 | $2.32 | $2.41 | $2.41 | 19,236,624 |
2023-08-18 | $2.34 | $2.40 | $2.33 | $2.37 | $2.37 | 25,136,516 |
2023-08-17 | $2.38 | $2.39 | $2.35 | $2.37 | $2.37 | 18,773,025 |
2023-08-16 | $2.35 | $2.38 | $2.34 | $2.37 | $2.37 | 3,866,657 |
2023-08-15 | $2.44 | $2.44 | $2.35 | $2.35 | $2.35 | 3,130,122 |
2023-08-14 | $2.46 | $2.48 | $2.44 | $2.45 | $2.45 | 2,269,396 |
2023-08-11 | $2.46 | $2.50 | $2.45 | $2.47 | $2.47 | 3,278,691 |
2023-08-10 | $2.47 | $2.49 | $2.44 | $2.44 | $2.44 | 2,885,325 |
2023-08-09 | $2.42 | $2.44 | $2.41 | $2.43 | $2.43 | 2,124,401 |
2023-08-08 | $2.40 | $2.42 | $2.39 | $2.41 | $2.41 | 2,510,352 |
2023-08-07 | $2.46 | $2.46 | $2.40 | $2.41 | $2.41 | 2,429,285 |
2023-08-04 | $2.52 | $2.54 | $2.44 | $2.44 | $2.44 | 3,485,614 |
2023-08-03 | $2.55 | $2.56 | $2.49 | $2.51 | $2.51 | 2,238,221 |
2023-08-02 | $2.61 | $2.61 | $2.56 | $2.58 | $2.58 | 2,250,446 |
2023-08-01 | $2.60 | $2.63 | $2.57 | $2.59 | $2.59 | 3,349,716 |
2023-07-31 | $2.64 | $2.65 | $2.62 | $2.63 | $2.63 | 1,994,390 |
2023-07-28 | $2.62 | $2.63 | $2.61 | $2.61 | $2.61 | 908,734 |
2023-07-27 | $2.65 | $2.65 | $2.58 | $2.58 | $2.58 | 2,873,922 |
2023-07-26 | $2.64 | $2.67 | $2.63 | $2.66 | $2.66 | 1,749,768 |
2023-07-25 | $2.67 | $2.67 | $2.63 | $2.64 | $2.64 | 2,426,775 |
2023-07-24 | $2.61 | $2.67 | $2.60 | $2.65 | $2.65 | 2,873,422 |
2023-07-21 | $2.57 | $2.60 | $2.56 | $2.59 | $2.59 | 5,304,832 |
2023-07-20 | $2.55 | $2.56 | $2.52 | $2.54 | $2.54 | 2,487,876 |
2023-07-19 | $2.54 | $2.57 | $2.53 | $2.56 | $2.56 | 3,651,132 |
2023-07-18 | $2.57 | $2.57 | $2.54 | $2.57 | $2.57 | 3,620,979 |
2023-07-17 | $2.58 | $2.58 | $2.54 | $2.56 | $2.56 | 4,108,245 |
2023-07-14 | $2.61 | $2.61 | $2.56 | $2.57 | $2.57 | 2,201,209 |
2023-07-13 | $2.58 | $2.62 | $2.58 | $2.62 | $2.62 | 2,378,186 |
2023-07-12 | $2.56 | $2.60 | $2.55 | $2.55 | $2.55 | 3,369,810 |
2023-07-11 | $2.50 | $2.55 | $2.46 | $2.55 | $2.55 | 4,422,327 |
2023-07-10 | $2.52 | $2.55 | $2.51 | $2.52 | $2.52 | 2,223,747 |
2023-07-07 | $2.51 | $2.56 | $2.50 | $2.55 | $2.55 | 5,716,890 |
2023-07-06 | $2.53 | $2.53 | $2.45 | $2.48 | $2.48 | 2,993,171 |
2023-07-05 | $2.58 | $2.58 | $2.55 | $2.57 | $2.57 | 3,013,120 |
2023-07-03 | $2.66 | $2.68 | $2.63 | $2.64 | $2.64 | 1,533,251 |
2023-06-30 | $2.58 | $2.65 | $2.58 | $2.63 | $2.63 | 3,893,150 |
2023-06-29 | $2.57 | $2.59 | $2.55 | $2.58 | $2.54 | 2,238,975 |
2023-06-28 | $2.58 | $2.58 | $2.55 | $2.55 | $2.51 | 3,137,007 |
2023-06-27 | $2.65 | $2.66 | $2.57 | $2.60 | $2.60 | 3,128,560 |
2023-06-26 | $2.67 | $2.67 | $2.60 | $2.63 | $2.63 | 3,352,772 |
2023-06-23 | $2.59 | $2.70 | $2.58 | $2.66 | $2.66 | 3,978,534 |
2023-06-22 | $2.65 | $2.65 | $2.57 | $2.58 | $2.58 | 10,667,163 |
2023-06-21 | $2.60 | $2.67 | $2.60 | $2.67 | $2.67 | 3,076,101 |
2023-06-20 | $2.57 | $2.62 | $2.56 | $2.60 | $2.60 | 2,981,699 |
2023-06-16 | $2.58 | $2.64 | $2.52 | $2.53 | $2.53 | 9,824,877 |
2023-06-15 | $2.61 | $2.64 | $2.57 | $2.63 | $2.63 | 4,301,812 |
2023-06-14 | $2.52 | $2.60 | $2.51 | $2.60 | $2.60 | 6,103,605 |
2023-06-13 | $2.61 | $2.62 | $2.51 | $2.52 | $2.52 | 5,426,631 |
2023-06-12 | $2.53 | $2.59 | $2.51 | $2.59 | $2.59 | 3,221,067 |
2023-06-09 | $2.47 | $2.53 | $2.46 | $2.53 | $2.53 | 4,351,360 |
2023-06-08 | $2.42 | $2.43 | $2.39 | $2.39 | $2.39 | 1,342,246 |
2023-06-07 | $2.45 | $2.46 | $2.42 | $2.42 | $2.42 | 2,833,881 |
2023-06-06 | $2.39 | $2.45 | $2.37 | $2.45 | $2.45 | 3,270,263 |
2023-06-05 | $2.35 | $2.38 | $2.34 | $2.37 | $2.37 | 2,110,300 |
2023-06-02 | $2.36 | $2.39 | $2.34 | $2.35 | $2.35 | 5,911,211 |
2023-06-01 | $2.29 | $2.32 | $2.26 | $2.32 | $2.32 | 4,244,727 |
2023-05-31 | $2.32 | $2.33 | $2.24 | $2.27 | $2.27 | 8,453,956 |
2023-05-30 | $2.33 | $2.34 | $2.30 | $2.32 | $2.32 | 2,296,200 |
2023-05-26 | $2.38 | $2.38 | $2.30 | $2.37 | $2.37 | 5,460,834 |
2023-05-25 | $2.39 | $2.39 | $2.35 | $2.35 | $2.35 | 2,679,580 |
2023-05-24 | $2.40 | $2.41 | $2.38 | $2.38 | $2.38 | 3,335,534 |
2023-05-23 | $2.39 | $2.40 | $2.35 | $2.37 | $2.37 | 4,030,256 |
2023-05-22 | $2.42 | $2.43 | $2.38 | $2.39 | $2.39 | 3,759,227 |
2023-05-19 | $2.37 | $2.41 | $2.37 | $2.40 | $2.40 | 5,496,645 |
2023-05-18 | $2.37 | $2.38 | $2.34 | $2.38 | $2.38 | 3,462,122 |
2023-05-17 | $2.44 | $2.44 | $2.37 | $2.39 | $2.39 | 2,585,135 |
2023-05-16 | $2.53 | $2.55 | $2.41 | $2.41 | $2.41 | 3,906,016 |
2023-05-15 | $2.46 | $2.50 | $2.45 | $2.49 | $2.49 | 2,131,836 |
2023-05-12 | $2.46 | $2.48 | $2.43 | $2.45 | $2.45 | 3,911,939 |
2023-05-11 | $2.41 | $2.47 | $2.40 | $2.46 | $2.46 | 3,609,089 |
2023-05-10 | $2.40 | $2.43 | $2.36 | $2.41 | $2.41 | 2,924,176 |
2023-05-09 | $2.30 | $2.38 | $2.30 | $2.38 | $2.38 | 3,262,701 |
2023-05-08 | $2.37 | $2.37 | $2.30 | $2.32 | $2.32 | 4,952,181 |
2023-05-05 | $2.38 | $2.41 | $2.35 | $2.37 | $2.37 | 5,272,690 |
2023-05-04 | $2.43 | $2.43 | $2.36 | $2.38 | $2.38 | 3,738,641 |
2023-05-03 | $2.41 | $2.43 | $2.37 | $2.41 | $2.41 | 2,821,612 |
2023-05-02 | $2.43 | $2.43 | $2.38 | $2.42 | $2.42 | 2,784,032 |
2023-05-01 | $2.42 | $2.43 | $2.41 | $2.41 | $2.41 | 659,425 |
2023-04-28 | $2.43 | $2.45 | $2.41 | $2.42 | $2.42 | 3,018,959 |
2023-04-27 | $2.44 | $2.48 | $2.41 | $2.46 | $2.46 | 2,049,398 |
2023-04-26 | $2.44 | $2.44 | $2.38 | $2.40 | $2.40 | 2,822,260 |
2023-04-25 | $2.42 | $2.44 | $2.39 | $2.44 | $2.44 | 3,739,503 |
2023-04-24 | $2.44 | $2.45 | $2.40 | $2.43 | $2.43 | 2,900,726 |
2023-04-21 | $2.47 | $2.47 | $2.37 | $2.39 | $2.39 | 2,665,845 |
2023-04-20 | $2.39 | $2.45 | $2.39 | $2.45 | $2.45 | 4,284,743 |
2023-04-19 | $2.41 | $2.44 | $2.38 | $2.40 | $2.40 | 4,049,836 |
2023-04-18 | $2.44 | $2.47 | $2.43 | $2.45 | $2.45 | 3,554,853 |
2023-04-17 | $2.47 | $2.49 | $2.42 | $2.48 | $2.48 | 4,344,278 |
2023-04-14 | $2.40 | $2.46 | $2.38 | $2.46 | $2.46 | 4,986,162 |
2023-04-13 | $2.49 | $2.51 | $2.45 | $2.49 | $2.49 | 5,816,602 |
2023-04-12 | $2.43 | $2.50 | $2.42 | $2.49 | $2.49 | 5,240,693 |
2023-04-11 | $2.39 | $2.42 | $2.37 | $2.37 | $2.37 | 5,576,556 |
2023-04-10 | $2.29 | $2.31 | $2.27 | $2.31 | $2.31 | 5,123,633 |
2023-04-06 | $2.27 | $2.30 | $2.26 | $2.29 | $2.29 | 4,698,237 |
2023-04-05 | $2.28 | $2.30 | $2.24 | $2.27 | $2.27 | 4,467,442 |
2023-04-04 | $2.27 | $2.29 | $2.23 | $2.28 | $2.28 | 4,072,432 |
2023-04-03 | $2.20 | $2.26 | $2.19 | $2.26 | $2.26 | 4,906,163 |
2023-03-31 | $2.23 | $2.25 | $2.20 | $2.24 | $2.24 | 5,747,539 |
2023-03-30 | $2.22 | $2.26 | $2.19 | $2.25 | $2.21 | 4,263,684 |
2023-03-29 | $2.13 | $2.20 | $2.10 | $2.19 | $2.15 | 6,415,367 |
2023-03-28 | $2.10 | $2.18 | $2.08 | $2.13 | $2.10 | 8,292,732 |
2023-03-27 | $2.01 | $2.06 | $2.01 | $2.05 | $2.02 | 3,606,625 |
2023-03-24 | $1.96 | $2.00 | $1.94 | $1.98 | $1.98 | 3,519,395 |
2023-03-23 | $1.99 | $2.01 | $1.92 | $1.94 | $1.94 | 5,540,521 |
2023-03-22 | $1.96 | $1.99 | $1.92 | $1.93 | $1.93 | 3,729,316 |
2023-03-21 | $1.97 | $1.98 | $1.94 | $1.96 | $1.96 | 2,244,629 |
2023-03-20 | $1.97 | $1.99 | $1.95 | $1.97 | $1.97 | 2,724,656 |
2023-03-17 | $2.00 | $2.01 | $1.96 | $1.97 | $1.97 | 3,517,022 |
2023-03-16 | $2.03 | $2.06 | $2.02 | $2.03 | $2.03 | 2,076,081 |
2023-03-15 | $1.97 | $2.04 | $1.96 | $2.04 | $2.04 | 4,362,681 |
2023-03-14 | $1.99 | $2.03 | $1.98 | $2.01 | $2.01 | 3,561,438 |
2023-03-13 | $1.95 | $2.00 | $1.95 | $1.95 | $1.95 | 3,649,336 |
2023-03-10 | $1.97 | $2.02 | $1.95 | $1.96 | $1.96 | 3,691,378 |
2023-03-09 | $2.02 | $2.03 | $1.97 | $1.98 | $1.98 | 2,613,565 |
2023-03-08 | $2.02 | $2.06 | $2.02 | $2.05 | $2.05 | 3,244,296 |
2023-03-07 | $2.00 | $2.00 | $1.96 | $1.98 | $1.98 | 2,031,411 |
2023-03-06 | $1.94 | $2.00 | $1.92 | $1.99 | $1.99 | 2,622,787 |
2023-03-03 | $1.95 | $1.98 | $1.93 | $1.93 | $1.93 | 1,769,313 |
2023-03-02 | $1.97 | $1.98 | $1.93 | $1.93 | $1.93 | 2,513,802 |
2023-03-01 | $1.94 | $1.98 | $1.93 | $1.97 | $1.97 | 4,428,460 |
2023-02-28 | $1.99 | $2.00 | $1.95 | $1.95 | $1.95 | 4,577,377 |
2023-02-27 | $1.99 | $2.02 | $1.97 | $1.99 | $1.99 | 2,410,329 |
2023-02-24 | $2.03 | $2.03 | $1.97 | $1.98 | $1.98 | 3,118,610 |
2023-02-23 | $2.05 | $2.06 | $2.00 | $2.04 | $2.04 | 3,767,205 |
2023-02-22 | $2.01 | $2.06 | $1.99 | $2.01 | $2.01 | 4,086,042 |
2023-02-21 | $2.06 | $2.06 | $1.99 | $1.99 | $1.99 | 3,560,812 |
2023-02-17 | $2.05 | $2.09 | $2.04 | $2.08 | $2.08 | 2,872,221 |
2023-02-16 | $2.02 | $2.06 | $1.98 | $2.06 | $2.06 | 7,011,010 |
2023-02-15 | $2.06 | $2.12 | $2.03 | $2.05 | $2.05 | 7,013,293 |
2023-02-14 | $2.08 | $2.11 | $2.03 | $2.05 | $2.05 | 4,549,686 |
2023-02-13 | $2.06 | $2.11 | $2.06 | $2.07 | $2.07 | 2,588,310 |
2023-02-10 | $2.05 | $2.06 | $2.03 | $2.04 | $2.04 | 4,655,722 |
2023-02-09 | $2.08 | $2.08 | $2.00 | $2.02 | $2.02 | 4,562,961 |
2023-02-08 | $2.09 | $2.11 | $2.06 | $2.10 | $2.10 | 5,651,522 |
2023-02-07 | $2.15 | $2.17 | $2.06 | $2.08 | $2.08 | 6,351,856 |
2023-02-06 | $2.14 | $2.16 | $2.11 | $2.15 | $2.15 | 4,294,397 |
2023-02-03 | $2.19 | $2.20 | $2.12 | $2.14 | $2.14 | 4,308,617 |
2023-02-02 | $2.28 | $2.28 | $2.21 | $2.22 | $2.22 | 5,198,180 |
2023-02-01 | $2.23 | $2.24 | $2.16 | $2.20 | $2.20 | 6,609,286 |
2023-01-31 | $2.18 | $2.24 | $2.16 | $2.24 | $2.24 | 5,868,840 |
2023-01-30 | $2.16 | $2.17 | $2.12 | $2.13 | $2.13 | 4,435,456 |
2023-01-27 | $2.21 | $2.21 | $2.14 | $2.16 | $2.16 | 5,330,655 |
2023-01-26 | $2.27 | $2.27 | $2.20 | $2.21 | $2.21 | 6,065,110 |
2023-01-25 | $2.21 | $2.30 | $2.20 | $2.27 | $2.27 | 9,308,995 |
2023-01-24 | $2.15 | $2.19 | $2.12 | $2.18 | $2.18 | 3,563,942 |
2023-01-23 | $2.16 | $2.20 | $2.12 | $2.13 | $2.13 | 4,398,557 |
2023-01-20 | $2.12 | $2.17 | $2.11 | $2.15 | $2.15 | 8,826,891 |
2023-01-19 | $2.21 | $2.23 | $2.16 | $2.19 | $2.19 | 5,763,251 |
2023-01-18 | $2.30 | $2.30 | $2.20 | $2.22 | $2.22 | 4,647,601 |
2023-01-17 | $2.19 | $2.25 | $2.18 | $2.24 | $2.24 | 3,702,689 |
2023-01-13 | $2.19 | $2.23 | $2.19 | $2.21 | $2.21 | 4,360,045 |
2023-01-12 | $2.26 | $2.27 | $2.19 | $2.22 | $2.22 | 6,771,909 |
2023-01-11 | $2.15 | $2.23 | $2.14 | $2.23 | $2.23 | 5,323,394 |
2023-01-10 | $2.09 | $2.14 | $2.05 | $2.13 | $2.13 | 5,826,806 |
2023-01-09 | $2.02 | $2.09 | $1.99 | $2.06 | $2.06 | 5,675,689 |
2023-01-06 | $2.04 | $2.05 | $2.00 | $2.04 | $2.04 | 4,654,334 |
2023-01-05 | $1.95 | $2.02 | $1.94 | $2.00 | $2.00 | 4,626,020 |
2023-01-04 | $1.89 | $1.97 | $1.89 | $1.94 | $1.94 | 2,915,304 |
2023-01-03 | $2.01 | $2.04 | $1.91 | $1.92 | $1.92 | 6,975,358 |
2022-12-30 | $2.04 | $2.06 | $2.01 | $2.03 | $2.03 | 2,536,627 |
2022-12-29 | $2.12 | $2.15 | $2.08 | $2.08 | $2.03 | 8,002,791 |
2022-12-28 | $2.06 | $2.13 | $2.05 | $2.11 | $2.06 | 4,916,994 |
2022-12-27 | $2.06 | $2.07 | $2.02 | $2.02 | $1.98 | 3,039,185 |
2022-12-23 | $2.11 | $2.18 | $2.11 | $2.13 | $2.08 | 5,156,551 |
2022-12-22 | $2.09 | $2.15 | $2.06 | $2.10 | $2.02 | 4,655,207 |
2022-12-21 | $2.07 | $2.09 | $2.04 | $2.08 | $2.00 | 4,464,336 |
2022-12-20 | $2.07 | $2.11 | $2.07 | $2.09 | $2.01 | 5,173,963 |
2022-12-19 | $1.99 | $2.01 | $1.96 | $1.97 | $1.90 | 4,351,127 |
2022-12-16 | $2.03 | $2.04 | $2.00 | $2.04 | $1.96 | 9,199,667 |
2022-12-15 | $1.93 | $2.01 | $1.93 | $1.96 | $1.89 | 5,532,982 |
2022-12-14 | $1.91 | $1.99 | $1.89 | $1.97 | $1.90 | 6,191,034 |
2022-12-13 | $1.99 | $2.01 | $1.92 | $1.94 | $1.87 | 8,838,007 |
2022-12-12 | $2.02 | $2.02 | $1.93 | $1.96 | $1.89 | 5,891,724 |
2022-12-09 | $2.07 | $2.11 | $2.07 | $2.09 | $2.09 | 4,671,984 |
2022-12-08 | $2.15 | $2.15 | $2.05 | $2.06 | $2.06 | 6,674,656 |
2022-12-07 | $2.13 | $2.17 | $2.12 | $2.13 | $2.13 | 7,888,541 |
2022-12-06 | $2.08 | $2.13 | $2.05 | $2.09 | $2.09 | 5,389,233 |
2022-12-05 | $2.11 | $2.12 | $2.04 | $2.05 | $2.05 | 4,160,041 |
2022-12-02 | $2.18 | $2.23 | $2.14 | $2.16 | $2.16 | 3,929,935 |
2022-12-01 | $2.21 | $2.23 | $2.14 | $2.16 | $2.16 | 5,885,179 |
2022-11-30 | $2.13 | $2.20 | $2.12 | $2.19 | $2.19 | 7,498,555 |
2022-11-29 | $2.08 | $2.15 | $2.08 | $2.14 | $2.14 | 4,777,003 |
2022-11-28 | $2.04 | $2.08 | $2.04 | $2.06 | $2.06 | 5,166,665 |
2022-11-25 | $2.08 | $2.09 | $2.02 | $2.05 | $2.05 | 3,778,039 |
2022-11-23 | $2.03 | $2.05 | $2.00 | $2.03 | $2.03 | 5,501,814 |
2022-11-22 | $2.07 | $2.09 | $2.02 | $2.05 | $2.05 | 7,918,491 |
2022-11-21 | $2.07 | $2.11 | $2.04 | $2.08 | $2.08 | 10,977,086 |
2022-11-18 | $1.91 | $1.95 | $1.90 | $1.92 | $1.92 | 5,898,258 |
2022-11-17 | $1.86 | $1.89 | $1.82 | $1.87 | $1.87 | 13,485,646 |
2022-11-16 | $1.98 | $1.99 | $1.92 | $1.94 | $1.94 | 7,984,329 |
2022-11-15 | $2.01 | $2.05 | $1.98 | $2.00 | $2.00 | 3,132,214 |
2022-11-14 | $2.01 | $2.05 | $1.98 | $2.00 | $2.00 | 8,357,179 |
2022-11-11 | $2.04 | $2.07 | $1.98 | $2.01 | $2.01 | 12,905,780 |
2022-11-10 | $2.05 | $2.07 | $1.95 | $1.96 | $1.96 | 14,582,444 |
2022-11-09 | $2.23 | $2.25 | $2.16 | $2.16 | $2.16 | 6,737,865 |
2022-11-08 | $2.22 | $2.28 | $2.20 | $2.25 | $2.25 | 6,689,778 |
2022-11-07 | $2.30 | $2.32 | $2.21 | $2.21 | $2.21 | 8,485,423 |
2022-11-04 | $2.37 | $2.39 | $2.31 | $2.34 | $2.34 | 7,136,273 |
2022-11-03 | $2.20 | $2.33 | $2.20 | $2.29 | $2.29 | 11,692,831 |
2022-11-02 | $2.28 | $2.30 | $2.18 | $2.18 | $2.18 | 5,065,696 |
2022-11-01 | $2.22 | $2.33 | $2.20 | $2.28 | $2.28 | 12,289,430 |
2022-10-31 | $2.06 | $2.21 | $2.06 | $2.19 | $2.19 | 10,705,088 |
2022-10-28 | $2.11 | $2.16 | $2.08 | $2.14 | $2.14 | 5,581,025 |
2022-10-27 | $2.06 | $2.18 | $2.06 | $2.12 | $2.12 | 9,053,870 |
2022-10-26 | $2.09 | $2.11 | $2.00 | $2.01 | $2.01 | 8,594,132 |
2022-10-25 | $2.18 | $2.19 | $2.12 | $2.13 | $2.13 | 8,642,654 |
2022-10-24 | $2.20 | $2.22 | $2.16 | $2.18 | $2.18 | 9,319,541 |
2022-10-21 | $2.20 | $2.29 | $2.18 | $2.20 | $2.20 | 74,691,594 |
2022-10-20 | $2.16 | $2.24 | $2.13 | $2.20 | $2.20 | 17,858,937 |
2022-10-19 | $2.14 | $2.18 | $2.11 | $2.12 | $2.12 | 13,205,008 |
2022-10-18 | $2.07 | $2.17 | $2.05 | $2.17 | $2.17 | 21,186,447 |
2022-10-17 | $1.98 | $2.09 | $1.96 | $2.03 | $2.03 | 16,595,427 |
2022-10-14 | $2.00 | $2.02 | $1.91 | $1.92 | $1.92 | 8,124,207 |
2022-10-13 | $1.97 | $2.05 | $1.97 | $2.02 | $2.02 | 8,639,502 |
2022-10-12 | $2.02 | $2.04 | $1.93 | $1.94 | $1.94 | 4,861,589 |
2022-10-11 | $2.08 | $2.11 | $2.01 | $2.01 | $2.01 | 7,592,923 |
2022-10-10 | $2.09 | $2.13 | $2.08 | $2.09 | $2.09 | 6,906,463 |
2022-10-07 | $2.15 | $2.16 | $2.07 | $2.09 | $2.09 | 6,362,569 |
2022-10-06 | $2.16 | $2.19 | $2.14 | $2.15 | $2.15 | 5,235,466 |
2022-10-05 | $2.20 | $2.21 | $2.15 | $2.16 | $2.16 | 4,483,182 |
2022-10-04 | $2.36 | $2.36 | $2.21 | $2.24 | $2.24 | 11,484,731 |
2022-10-03 | $2.19 | $2.36 | $2.17 | $2.34 | $2.34 | 9,119,876 |
2022-09-30 | $2.01 | $2.05 | $1.99 | $2.02 | $2.02 | 7,063,684 |
2022-09-29 | $2.03 | $2.03 | $1.97 | $2.01 | $1.97 | 5,497,849 |
2022-09-28 | $2.10 | $2.12 | $2.06 | $2.07 | $2.03 | 7,585,703 |
2022-09-27 | $2.15 | $2.16 | $2.08 | $2.08 | $2.04 | 10,998,816 |
2022-09-26 | $2.19 | $2.22 | $2.11 | $2.14 | $2.10 | 8,856,973 |
2022-09-23 | $2.34 | $2.34 | $2.26 | $2.28 | $2.23 | 8,647,968 |
2022-09-22 | $2.29 | $2.39 | $2.26 | $2.37 | $2.37 | 5,876,746 |
2022-09-21 | $2.32 | $2.33 | $2.26 | $2.28 | $2.28 | 3,921,518 |
2022-09-20 | $2.30 | $2.32 | $2.28 | $2.31 | $2.31 | 3,991,073 |
2022-09-19 | $2.17 | $2.33 | $2.17 | $2.32 | $2.32 | 6,013,162 |
2022-09-16 | $2.22 | $2.23 | $2.17 | $2.20 | $2.20 | 5,797,975 |
2022-09-15 | $2.27 | $2.27 | $2.20 | $2.23 | $2.23 | 7,010,375 |
2022-09-14 | $2.31 | $2.32 | $2.28 | $2.29 | $2.29 | 3,531,392 |
2022-09-13 | $2.35 | $2.39 | $2.29 | $2.30 | $2.30 | 4,889,212 |
2022-09-12 | $2.42 | $2.45 | $2.41 | $2.42 | $2.42 | 3,435,726 |
2022-09-09 | $2.40 | $2.44 | $2.38 | $2.40 | $2.40 | 5,921,228 |
2022-09-08 | $2.36 | $2.40 | $2.34 | $2.38 | $2.38 | 5,146,873 |
2022-09-07 | $2.32 | $2.42 | $2.31 | $2.39 | $2.39 | 3,174,035 |
2022-09-06 | $2.33 | $2.34 | $2.29 | $2.31 | $2.31 | 3,190,279 |
2022-09-02 | $2.38 | $2.41 | $2.35 | $2.37 | $2.37 | 4,488,338 |
2022-09-01 | $2.41 | $2.41 | $2.31 | $2.34 | $2.34 | 5,741,848 |
2022-08-31 | $2.33 | $2.39 | $2.33 | $2.36 | $2.36 | 3,823,066 |
2022-08-30 | $2.46 | $2.47 | $2.37 | $2.38 | $2.38 | 2,532,704 |
2022-08-29 | $2.47 | $2.51 | $2.47 | $2.47 | $2.47 | 3,157,796 |
2022-08-26 | $2.49 | $2.51 | $2.46 | $2.47 | $2.47 | 2,117,699 |
2022-08-25 | $2.56 | $2.56 | $2.48 | $2.50 | $2.50 | 4,570,443 |
2022-08-24 | $2.59 | $2.62 | $2.56 | $2.56 | $2.56 | 3,452,195 |
2022-08-23 | $2.55 | $2.60 | $2.53 | $2.58 | $2.58 | 4,238,865 |
2022-08-22 | $2.49 | $2.54 | $2.48 | $2.52 | $2.52 | 3,036,893 |
2022-08-19 | $2.50 | $2.52 | $2.47 | $2.51 | $2.51 | 4,031,974 |
2022-08-18 | $2.59 | $2.60 | $2.50 | $2.52 | $2.52 | 4,627,840 |
2022-08-17 | $2.42 | $2.59 | $2.42 | $2.57 | $2.57 | 6,175,167 |
2022-08-16 | $2.44 | $2.47 | $2.43 | $2.46 | $2.46 | 2,371,618 |
2022-08-15 | $2.44 | $2.48 | $2.41 | $2.47 | $2.47 | 3,597,680 |
2022-08-12 | $2.45 | $2.50 | $2.44 | $2.48 | $2.48 | 3,334,916 |
2022-08-11 | $2.48 | $2.48 | $2.40 | $2.42 | $2.42 | 4,545,244 |
2022-08-10 | $2.50 | $2.52 | $2.43 | $2.45 | $2.45 | 4,462,774 |
2022-08-09 | $2.42 | $2.43 | $2.39 | $2.41 | $2.41 | 2,127,815 |
2022-08-08 | $2.34 | $2.41 | $2.34 | $2.39 | $2.39 | 5,458,949 |
2022-08-05 | $2.27 | $2.32 | $2.26 | $2.31 | $2.31 | 2,163,868 |
2022-08-04 | $2.23 | $2.29 | $2.22 | $2.27 | $2.27 | 1,873,371 |
2022-08-03 | $2.18 | $2.21 | $2.15 | $2.20 | $2.20 | 2,857,802 |
2022-08-02 | $2.20 | $2.22 | $2.17 | $2.18 | $2.18 | 3,235,889 |
2022-08-01 | $2.22 | $2.25 | $2.18 | $2.18 | $2.18 | 2,307,653 |
2022-07-29 | $2.22 | $2.23 | $2.20 | $2.22 | $2.22 | 2,203,539 |
2022-07-28 | $2.20 | $2.23 | $2.16 | $2.22 | $2.22 | 4,028,637 |
2022-07-27 | $2.06 | $2.20 | $2.04 | $2.20 | $2.20 | 5,361,637 |
2022-07-26 | $2.06 | $2.09 | $2.03 | $2.04 | $2.04 | 2,626,357 |
2022-07-25 | $1.99 | $2.05 | $1.99 | $2.05 | $2.05 | 3,311,622 |
2022-07-22 | $1.97 | $2.01 | $1.96 | $1.96 | $1.96 | 3,815,858 |
2022-07-21 | $1.93 | $1.95 | $1.92 | $1.95 | $1.95 | 3,581,645 |
2022-07-20 | $1.99 | $1.99 | $1.94 | $1.94 | $1.94 | 3,943,614 |
2022-07-19 | $1.99 | $1.99 | $1.95 | $1.97 | $1.97 | 3,916,510 |
2022-07-18 | $1.97 | $2.02 | $1.94 | $1.95 | $1.95 | 5,661,356 |
2022-07-15 | $1.95 | $1.98 | $1.92 | $1.96 | $1.96 | 7,856,896 |
2022-07-14 | $1.95 | $1.99 | $1.93 | $1.96 | $1.96 | 3,687,740 |
2022-07-13 | $1.93 | $2.00 | $1.93 | $1.97 | $1.97 | 5,086,632 |
2022-07-12 | $1.95 | $1.97 | $1.92 | $1.93 | $1.93 | 4,365,696 |
2022-07-11 | $1.95 | $2.01 | $1.95 | $1.96 | $1.96 | 3,858,934 |
2022-07-08 | $1.98 | $2.01 | $1.96 | $1.99 | $1.99 | 4,488,011 |
2022-07-07 | $1.95 | $1.97 | $1.94 | $1.96 | $1.96 | 6,062,009 |
2022-07-06 | $1.90 | $1.92 | $1.87 | $1.91 | $1.91 | 4,250,415 |
2022-07-05 | $1.97 | $1.98 | $1.89 | $1.92 | $1.92 | 8,735,781 |
2022-07-01 | $2.00 | $2.04 | $1.98 | $2.03 | $2.03 | 6,425,158 |
2022-06-30 | $2.00 | $2.06 | $1.98 | $2.02 | $2.02 | 5,541,080 |
2022-06-29 | $2.09 | $2.09 | $2.01 | $2.05 | $2.05 | 5,416,227 |
2022-06-28 | $2.11 | $2.13 | $2.04 | $2.05 | $2.05 | 4,458,472 |
2022-06-27 | $2.04 | $2.10 | $2.01 | $2.09 | $2.09 | 6,464,772 |
2022-06-24 | $2.07 | $2.11 | $2.04 | $2.06 | $2.03 | 3,726,640 |
2022-06-23 | $2.09 | $2.11 | $2.05 | $2.08 | $2.05 | 4,216,043 |
2022-06-22 | $2.11 | $2.14 | $2.09 | $2.11 | $2.08 | 3,977,943 |
2022-06-21 | $2.12 | $2.15 | $2.10 | $2.11 | $2.08 | 5,523,038 |
2022-06-17 | $2.12 | $2.13 | $2.07 | $2.10 | $2.07 | 8,149,614 |
2022-06-16 | $2.13 | $2.18 | $2.13 | $2.15 | $2.12 | 5,304,902 |
2022-06-15 | $2.15 | $2.22 | $2.12 | $2.21 | $2.18 | 7,986,902 |
2022-06-14 | $2.15 | $2.17 | $2.10 | $2.12 | $2.09 | 5,688,200 |
2022-06-13 | $2.16 | $2.17 | $2.08 | $2.10 | $2.07 | 7,668,625 |
2022-06-10 | $2.22 | $2.24 | $2.20 | $2.21 | $2.18 | 3,095,045 |
2022-06-09 | $2.30 | $2.33 | $2.28 | $2.28 | $2.25 | 6,017,998 |
2022-06-08 | $2.32 | $2.34 | $2.29 | $2.31 | $2.28 | 4,977,243 |
2022-06-07 | $2.32 | $2.35 | $2.30 | $2.32 | $2.29 | 4,853,368 |
2022-06-06 | $2.44 | $2.45 | $2.38 | $2.40 | $2.36 | 3,570,519 |
2022-06-03 | $2.44 | $2.46 | $2.42 | $2.44 | $2.40 | 2,552,272 |
2022-06-02 | $2.44 | $2.48 | $2.41 | $2.46 | $2.42 | 3,457,887 |
2022-06-01 | $2.44 | $2.46 | $2.39 | $2.43 | $2.39 | 4,212,037 |
2022-05-31 | $2.45 | $2.49 | $2.45 | $2.47 | $2.43 | 5,079,456 |
2022-05-27 | $2.47 | $2.51 | $2.46 | $2.46 | $2.42 | 5,842,110 |
2022-05-26 | $2.48 | $2.54 | $2.48 | $2.51 | $2.47 | 8,705,293 |
2022-05-25 | $2.47 | $2.53 | $2.47 | $2.53 | $2.49 | 6,285,022 |
2022-05-24 | $2.46 | $2.49 | $2.42 | $2.48 | $2.44 | 7,085,845 |
2022-05-23 | $2.39 | $2.46 | $2.38 | $2.44 | $2.40 | 4,557,688 |
2022-05-20 | $2.29 | $2.36 | $2.28 | $2.36 | $2.33 | 4,641,998 |
2022-05-19 | $2.24 | $2.31 | $2.24 | $2.28 | $2.25 | 7,531,272 |
2022-05-18 | $2.86 | $2.93 | $2.85 | $2.87 | $2.18 | 9,658,560 |
2022-05-17 | $2.79 | $2.90 | $2.78 | $2.90 | $2.20 | 6,508,570 |
2022-05-16 | $2.67 | $2.74 | $2.65 | $2.72 | $2.06 | 6,563,637 |
2022-05-13 | $2.55 | $2.67 | $2.53 | $2.65 | $2.01 | 7,161,524 |
2022-05-12 | $2.51 | $2.55 | $2.49 | $2.53 | $1.92 | 8,558,409 |
2022-05-11 | $2.49 | $2.60 | $2.47 | $2.54 | $1.93 | 8,010,154 |
2022-05-10 | $2.50 | $2.54 | $2.46 | $2.50 | $1.89 | 6,042,912 |
2022-05-09 | $2.52 | $2.54 | $2.47 | $2.47 | $1.87 | 6,173,116 |
2022-05-06 | $2.58 | $2.60 | $2.50 | $2.53 | $1.92 | 6,907,291 |
2022-05-05 | $2.67 | $2.68 | $2.55 | $2.60 | $1.97 | 9,292,800 |
2022-05-04 | $2.61 | $2.69 | $2.57 | $2.68 | $2.03 | 9,350,918 |
2022-05-03 | $2.69 | $2.69 | $2.59 | $2.62 | $1.99 | 6,864,999 |
2022-05-02 | $2.77 | $2.80 | $2.62 | $2.65 | $2.01 | 12,489,790 |
2022-04-29 | $3.18 | $3.21 | $3.03 | $3.03 | $1.68 | 13,978,988 |
2022-04-28 | $3.11 | $3.13 | $3.06 | $3.12 | $1.73 | 8,610,901 |
2022-04-27 | $3.08 | $3.13 | $3.04 | $3.10 | $1.72 | 12,037,991 |
2022-04-26 | $3.09 | $3.11 | $3.04 | $3.04 | $1.69 | 12,215,855 |
2022-04-25 | $3.09 | $3.13 | $3.00 | $3.11 | $1.73 | 13,913,901 |
2022-04-22 | $3.13 | $3.15 | $3.03 | $3.07 | $1.71 | 24,123,475 |
2022-04-21 | $3.26 | $3.27 | $3.11 | $3.11 | $1.73 | 9,123,855 |
2022-04-20 | $3.15 | $3.26 | $3.14 | $3.26 | $1.81 | 12,114,950 |
2022-04-19 | $3.34 | $3.35 | $3.17 | $3.20 | $1.78 | 11,706,508 |
2022-04-18 | $3.36 | $3.39 | $3.33 | $3.36 | $1.87 | 7,463,857 |
2022-04-14 | $3.27 | $3.35 | $3.26 | $3.33 | $1.85 | 15,551,618 |
2022-04-13 | $3.25 | $3.34 | $3.24 | $3.31 | $1.84 | 9,214,332 |
2022-04-12 | $3.30 | $3.35 | $3.22 | $3.23 | $1.80 | 16,585,796 |
2022-04-11 | $3.25 | $3.29 | $3.24 | $3.28 | $1.82 | 13,511,685 |
2022-04-08 | $3.19 | $3.24 | $3.15 | $3.21 | $1.78 | 9,228,648 |
2022-04-07 | $3.18 | $3.24 | $3.16 | $3.20 | $1.78 | 10,079,421 |
2022-04-06 | $3.19 | $3.24 | $3.15 | $3.22 | $1.79 | 11,202,131 |
2022-04-05 | $3.29 | $3.32 | $3.23 | $3.24 | $1.80 | 12,097,623 |
2022-04-04 | $3.30 | $3.32 | $3.24 | $3.32 | $1.85 | 7,537,917 |
2022-04-01 | $3.29 | $3.31 | $3.21 | $3.27 | $1.82 | 17,018,550 |
2022-03-31 | $3.15 | $3.26 | $3.15 | $3.22 | $1.77 | 8,656,529 |
2022-03-30 | $3.14 | $3.21 | $3.11 | $3.11 | $1.71 | 5,931,783 |
2022-03-29 | $3.14 | $3.16 | $3.10 | $3.16 | $1.74 | 11,011,576 |
2022-03-28 | $3.12 | $3.14 | $3.07 | $3.10 | $1.71 | 8,651,796 |
2022-03-25 | $3.12 | $3.16 | $3.10 | $3.14 | $1.73 | 7,678,008 |
2022-03-24 | $3.03 | $3.10 | $3.02 | $3.10 | $1.71 | 9,382,536 |
2022-03-23 | $2.96 | $3.03 | $2.95 | $3.00 | $1.65 | 9,531,218 |
2022-03-22 | $2.94 | $2.97 | $2.92 | $2.97 | $1.64 | 7,079,249 |
2022-03-21 | $2.83 | $2.94 | $2.82 | $2.94 | $1.62 | 9,231,635 |
2022-03-18 | $2.70 | $2.83 | $2.70 | $2.82 | $1.55 | 10,886,885 |
2022-03-17 | $2.58 | $2.72 | $2.56 | $2.72 | $1.50 | 11,705,455 |
2022-03-16 | $2.52 | $2.57 | $2.46 | $2.53 | $1.39 | 10,397,461 |
2022-03-15 | $2.48 | $2.55 | $2.47 | $2.52 | $1.39 | 7,395,936 |
2022-03-14 | $2.58 | $2.58 | $2.48 | $2.51 | $1.38 | 7,856,521 |
2022-03-11 | $2.59 | $2.60 | $2.53 | $2.54 | $1.40 | 7,262,044 |
2022-03-10 | $2.55 | $2.60 | $2.54 | $2.58 | $1.42 | 7,789,297 |
2022-03-09 | $2.60 | $2.66 | $2.60 | $2.64 | $1.45 | 10,472,485 |
2022-03-08 | $2.50 | $2.53 | $2.46 | $2.50 | $1.38 | 11,610,406 |
2022-03-07 | $2.60 | $2.61 | $2.44 | $2.45 | $1.35 | 11,678,116 |
2022-03-04 | $2.63 | $2.64 | $2.59 | $2.62 | $1.44 | 9,499,723 |
2022-03-03 | $2.65 | $2.72 | $2.64 | $2.67 | $1.47 | 14,451,323 |
2022-03-02 | $2.51 | $2.62 | $2.50 | $2.61 | $1.44 | 10,206,665 |
2022-03-01 | $2.49 | $2.57 | $2.48 | $2.51 | $1.38 | 9,509,548 |
2022-02-28 | $2.50 | $2.56 | $2.48 | $2.52 | $1.39 | 7,414,170 |
2022-02-25 | $2.54 | $2.56 | $2.49 | $2.56 | $1.41 | 9,029,048 |
2022-02-24 | $2.56 | $2.57 | $2.47 | $2.53 | $1.39 | 11,323,233 |
2022-02-23 | $2.63 | $2.68 | $2.62 | $2.64 | $1.45 | 8,511,842 |
2022-02-22 | $2.57 | $2.59 | $2.55 | $2.55 | $1.40 | 9,508,861 |
2022-02-18 | $2.55 | $2.60 | $2.55 | $2.57 | $1.42 | 6,050,652 |
2022-02-17 | $2.57 | $2.57 | $2.53 | $2.54 | $1.40 | 6,209,820 |
2022-02-16 | $2.57 | $2.62 | $2.57 | $2.58 | $1.42 | 5,777,266 |
2022-02-15 | $2.48 | $2.54 | $2.48 | $2.52 | $1.39 | 6,109,819 |
2022-02-14 | $2.48 | $2.51 | $2.43 | $2.46 | $1.35 | 10,144,784 |
2022-02-11 | $2.51 | $2.55 | $2.47 | $2.48 | $1.37 | 9,407,031 |
2022-02-10 | $2.49 | $2.54 | $2.48 | $2.49 | $1.37 | 8,317,585 |
2022-02-09 | $2.45 | $2.51 | $2.44 | $2.48 | $1.37 | 9,310,296 |
2022-02-08 | $2.43 | $2.46 | $2.41 | $2.43 | $1.34 | 6,677,683 |
2022-02-07 | $2.40 | $2.45 | $2.38 | $2.42 | $1.33 | 12,139,285 |
2022-02-04 | $2.46 | $2.47 | $2.42 | $2.43 | $1.34 | 7,965,867 |
2022-02-03 | $2.49 | $2.52 | $2.48 | $2.51 | $1.38 | 5,218,064 |
2022-02-02 | $2.54 | $2.54 | $2.48 | $2.51 | $1.38 | 8,839,117 |
2022-02-01 | $2.56 | $2.58 | $2.54 | $2.57 | $1.42 | 8,209,183 |
2022-01-31 | $2.47 | $2.54 | $2.47 | $2.52 | $1.39 | 8,334,388 |
2022-01-28 | $2.47 | $2.48 | $2.42 | $2.46 | $1.35 | 9,255,415 |
2022-01-27 | $2.45 | $2.50 | $2.44 | $2.45 | $1.35 | 13,939,175 |
2022-01-26 | $2.42 | $2.47 | $2.40 | $2.41 | $1.33 | 17,401,948 |
2022-01-25 | $2.37 | $2.44 | $2.35 | $2.42 | $1.33 | 13,009,582 |
2022-01-24 | $2.41 | $2.41 | $2.33 | $2.36 | $1.30 | 19,148,607 |
2022-01-21 | $2.42 | $2.47 | $2.41 | $2.43 | $1.34 | 13,707,115 |
2022-01-20 | $2.44 | $2.47 | $2.42 | $2.43 | $1.34 | 13,811,999 |
2022-01-19 | $2.38 | $2.45 | $2.38 | $2.41 | $1.33 | 9,469,661 |
2022-01-18 | $2.34 | $2.38 | $2.31 | $2.31 | $1.27 | 8,484,077 |
2022-01-14 | $2.33 | $2.36 | $2.31 | $2.35 | $1.29 | 6,289,666 |
2022-01-13 | $2.35 | $2.38 | $2.33 | $2.34 | $1.29 | 10,707,525 |
2022-01-12 | $2.31 | $2.35 | $2.30 | $2.33 | $1.28 | 12,407,988 |
2022-01-11 | $2.20 | $2.30 | $2.18 | $2.29 | $1.26 | 11,024,875 |
2022-01-10 | $2.19 | $2.19 | $2.15 | $2.17 | $1.20 | 8,520,099 |
2022-01-07 | $2.20 | $2.25 | $2.17 | $2.20 | $1.21 | 13,404,551 |
2022-01-06 | $2.22 | $2.24 | $2.16 | $2.16 | $1.19 | 7,905,870 |
2022-01-05 | $2.31 | $2.32 | $2.21 | $2.22 | $1.22 | 12,458,169 |
2022-01-04 | $2.29 | $2.35 | $2.28 | $2.30 | $1.27 | 8,724,287 |
2022-01-03 | $2.36 | $2.37 | $2.29 | $2.33 | $1.28 | 14,646,177 |
2021-12-31 | $2.42 | $2.44 | $2.39 | $2.43 | $1.34 | 10,125,474 |
2021-12-30 | $2.37 | $2.43 | $2.36 | $2.39 | $1.32 | 7,040,556 |
2021-12-29 | $2.40 | $2.41 | $2.34 | $2.35 | $1.29 | 7,846,991 |
2021-12-28 | $2.38 | $2.42 | $2.36 | $2.40 | $1.32 | 12,806,892 |
2021-12-27 | $2.35 | $2.39 | $2.33 | $2.37 | $1.31 | 13,591,613 |
2021-12-23 | $2.31 | $2.36 | $2.30 | $2.35 | $1.29 | 15,269,388 |
2021-12-22 | $2.29 | $2.35 | $2.28 | $2.33 | $1.28 | 10,944,272 |
2021-12-21 | $2.39 | $2.43 | $2.37 | $2.41 | $1.27 | 14,568,650 |
2021-12-20 | $2.43 | $2.46 | $2.38 | $2.38 | $1.26 | 18,178,461 |
2021-12-17 | $2.44 | $2.50 | $2.43 | $2.50 | $1.32 | 20,483,538 |
2021-12-16 | $2.42 | $2.49 | $2.41 | $2.44 | $1.29 | 18,454,987 |
2021-12-15 | $2.42 | $2.48 | $2.41 | $2.46 | $1.30 | 14,284,414 |
2021-12-14 | $2.49 | $2.52 | $2.44 | $2.44 | $1.29 | 16,092,940 |
2021-12-13 | $2.47 | $2.50 | $2.44 | $2.45 | $1.29 | 7,385,039 |
2021-12-10 | $2.47 | $2.51 | $2.46 | $2.47 | $1.30 | 9,021,081 |
2021-12-09 | $2.49 | $2.49 | $2.42 | $2.45 | $1.29 | 8,198,669 |
2021-12-08 | $2.47 | $2.53 | $2.47 | $2.50 | $1.32 | 10,999,395 |
2021-12-07 | $2.38 | $2.45 | $2.37 | $2.44 | $1.29 | 20,036,290 |
2021-12-06 | $2.41 | $2.43 | $2.37 | $2.38 | $1.26 | 11,325,126 |
2021-12-03 | $2.37 | $2.44 | $2.37 | $2.42 | $1.28 | 17,818,819 |
2021-12-02 | $2.35 | $2.39 | $2.33 | $2.35 | $1.24 | 12,835,619 |
2021-12-01 | $2.32 | $2.36 | $2.23 | $2.23 | $1.18 | 23,693,171 |
2021-11-30 | $2.37 | $2.38 | $2.28 | $2.30 | $1.21 | 16,051,996 |
2021-11-29 | $2.36 | $2.39 | $2.33 | $2.37 | $1.25 | 14,615,980 |
2021-11-26 | $2.34 | $2.37 | $2.33 | $2.35 | $1.24 | 7,377,907 |
2021-11-24 | $2.39 | $2.41 | $2.35 | $2.37 | $1.25 | 11,717,871 |
2021-11-23 | $2.35 | $2.42 | $2.30 | $2.41 | $1.27 | 17,105,591 |
2021-11-22 | $2.40 | $2.43 | $2.36 | $2.37 | $1.25 | 18,214,502 |
2021-11-19 | $2.43 | $2.44 | $2.39 | $2.40 | $1.27 | 12,479,443 |
2021-11-18 | $2.39 | $2.42 | $2.35 | $2.36 | $1.25 | 19,602,203 |
2021-11-17 | $2.41 | $2.43 | $2.36 | $2.39 | $1.26 | 13,370,649 |
2021-11-16 | $2.47 | $2.49 | $2.44 | $2.45 | $1.29 | 17,035,096 |
2021-11-15 | $2.52 | $2.58 | $2.49 | $2.53 | $1.34 | 8,105,875 |
2021-11-12 | $2.50 | $2.53 | $2.46 | $2.50 | $1.32 | 17,183,117 |
2021-11-11 | $2.50 | $2.54 | $2.48 | $2.54 | $1.34 | 14,054,906 |
2021-11-10 | $2.51 | $2.52 | $2.43 | $2.43 | $1.28 | 17,056,798 |
2021-11-09 | $2.39 | $2.46 | $2.39 | $2.40 | $1.27 | 16,549,230 |
2021-11-08 | $2.35 | $2.38 | $2.33 | $2.33 | $1.23 | 10,376,785 |
2021-11-05 | $2.33 | $2.38 | $2.32 | $2.36 | $1.25 | 10,050,369 |
2021-11-04 | $2.31 | $2.33 | $2.25 | $2.29 | $1.21 | 13,709,886 |
2021-11-03 | $2.26 | $2.36 | $2.23 | $2.34 | $1.24 | 16,979,742 |
2021-11-02 | $2.27 | $2.27 | $2.18 | $2.20 | $1.16 | 7,813,513 |
2021-11-01 | $2.23 | $2.30 | $2.23 | $2.27 | $1.20 | 14,580,502 |
2021-10-29 | $2.28 | $2.29 | $2.23 | $2.25 | $1.19 | 16,122,074 |
2021-10-28 | $2.32 | $2.35 | $2.25 | $2.26 | $1.19 | 14,480,144 |
2021-10-27 | $2.39 | $2.42 | $2.36 | $2.38 | $1.26 | 11,024,157 |
2021-10-26 | $2.35 | $2.38 | $2.31 | $2.37 | $1.25 | 12,104,538 |
2021-10-25 | $2.36 | $2.41 | $2.33 | $2.38 | $1.26 | 11,376,365 |
2021-10-22 | $2.34 | $2.38 | $2.22 | $2.32 | $1.23 | 18,919,320 |
2021-10-21 | $2.58 | $2.59 | $2.35 | $2.38 | $1.26 | 19,643,380 |
2021-10-20 | $2.62 | $2.68 | $2.62 | $2.64 | $1.39 | 17,743,860 |
2021-10-19 | $2.67 | $2.67 | $2.57 | $2.58 | $1.36 | 16,794,809 |
2021-10-18 | $2.67 | $2.73 | $2.64 | $2.71 | $1.43 | 13,846,022 |
2021-10-15 | $2.73 | $2.77 | $2.68 | $2.69 | $1.42 | 33,515,539 |
2021-10-14 | $2.69 | $2.73 | $2.67 | $2.72 | $1.44 | 9,383,975 |
2021-10-13 | $2.63 | $2.71 | $2.62 | $2.69 | $1.42 | 12,627,854 |
2021-10-12 | $2.62 | $2.70 | $2.62 | $2.66 | $1.41 | 13,081,120 |
2021-10-11 | $2.52 | $2.64 | $2.52 | $2.62 | $1.38 | 20,710,672 |
2021-10-08 | $2.48 | $2.54 | $2.47 | $2.52 | $1.33 | 7,838,451 |
2021-10-07 | $2.47 | $2.50 | $2.39 | $2.44 | $1.29 | 19,219,803 |
2021-10-06 | $2.47 | $2.49 | $2.41 | $2.47 | $1.30 | 11,600,028 |
2021-10-05 | $2.53 | $2.59 | $2.47 | $2.52 | $1.33 | 15,536,215 |
2021-10-04 | $2.55 | $2.57 | $2.51 | $2.53 | $1.34 | 7,482,439 |
2021-10-01 | $2.54 | $2.61 | $2.53 | $2.59 | $1.37 | 5,926,711 |
2021-09-30 | $2.57 | $2.59 | $2.51 | $2.52 | $1.33 | 9,477,367 |
2021-09-29 | $2.57 | $2.63 | $2.55 | $2.56 | $1.35 | 6,508,830 |
2021-09-28 | $2.62 | $2.63 | $2.56 | $2.57 | $1.36 | 7,470,325 |
2021-09-27 | $2.61 | $2.69 | $2.59 | $2.63 | $1.39 | 17,958,009 |
2021-09-24 | $2.59 | $2.63 | $2.56 | $2.61 | $1.38 | 10,350,680 |
2021-09-23 | $2.63 | $2.66 | $2.60 | $2.61 | $1.38 | 11,186,033 |
2021-09-22 | $2.61 | $2.66 | $2.60 | $2.62 | $1.38 | 11,123,093 |
2021-09-21 | $2.55 | $2.64 | $2.53 | $2.61 | $1.38 | 11,802,104 |
2021-09-20 | $2.53 | $2.56 | $2.50 | $2.52 | $1.33 | 11,166,330 |
2021-09-17 | $2.54 | $2.56 | $2.51 | $2.55 | $1.35 | 8,494,788 |
2021-09-16 | $2.55 | $2.60 | $2.54 | $2.57 | $1.36 | 6,027,978 |
2021-09-15 | $2.56 | $2.59 | $2.54 | $2.58 | $1.36 | 6,726,110 |
2021-09-14 | $2.59 | $2.63 | $2.56 | $2.57 | $1.36 | 7,741,709 |
2021-09-13 | $2.53 | $2.59 | $2.52 | $2.57 | $1.36 | 9,962,237 |
2021-09-10 | $2.53 | $2.56 | $2.49 | $2.49 | $1.32 | 8,238,777 |
2021-09-09 | $2.44 | $2.54 | $2.43 | $2.52 | $1.33 | 15,919,161 |
2021-09-08 | $2.51 | $2.53 | $2.44 | $2.44 | $1.29 | 10,027,172 |
2021-09-07 | $2.59 | $2.60 | $2.55 | $2.55 | $1.35 | 1,653,538 |
2021-09-03 | $2.64 | $2.65 | $2.56 | $2.58 | $1.36 | 5,233,375 |
2021-09-02 | $2.59 | $2.66 | $2.58 | $2.60 | $1.37 | 6,883,255 |
2021-09-01 | $2.59 | $2.69 | $2.58 | $2.66 | $1.41 | 18,536,464 |
2021-08-31 | $2.52 | $2.58 | $2.50 | $2.55 | $1.35 | 15,208,555 |
2021-08-30 | $2.50 | $2.53 | $2.47 | $2.52 | $1.33 | 10,102,309 |
2021-08-27 | $2.43 | $2.53 | $2.40 | $2.51 | $1.33 | 10,781,569 |
2021-08-26 | $2.47 | $2.49 | $2.44 | $2.44 | $1.29 | 5,988,853 |
2021-08-25 | $2.42 | $2.49 | $2.40 | $2.48 | $1.31 | 8,303,466 |
2021-08-24 | $2.30 | $2.47 | $2.29 | $2.45 | $1.29 | 11,256,174 |
2021-08-23 | $2.28 | $2.30 | $2.24 | $2.28 | $1.20 | 8,428,219 |
2021-08-20 | $2.20 | $2.29 | $2.16 | $2.27 | $1.20 | 10,253,216 |
2021-08-19 | $2.16 | $2.22 | $2.13 | $2.20 | $1.16 | 9,807,879 |
2021-08-18 | $2.14 | $2.23 | $2.14 | $2.16 | $1.14 | 9,771,863 |
2021-08-17 | $2.16 | $2.24 | $2.14 | $2.18 | $1.15 | 9,436,855 |
2021-08-16 | $2.16 | $2.16 | $2.09 | $2.11 | $1.11 | 5,330,809 |
2021-08-13 | $2.13 | $2.16 | $2.09 | $2.15 | $1.14 | 5,260,745 |
2021-08-12 | $2.15 | $2.16 | $2.11 | $2.11 | $1.11 | 6,047,387 |
2021-08-11 | $2.18 | $2.21 | $2.15 | $2.17 | $1.15 | 5,676,481 |
2021-08-10 | $2.19 | $2.23 | $2.17 | $2.18 | $1.15 | 4,768,453 |
2021-08-09 | $2.21 | $2.24 | $2.15 | $2.20 | $1.16 | 6,493,312 |
2021-08-06 | $2.20 | $2.24 | $2.18 | $2.20 | $1.16 | 6,292,294 |
2021-08-05 | $2.26 | $2.29 | $2.17 | $2.19 | $1.16 | 8,260,785 |
2021-08-04 | $2.26 | $2.29 | $2.19 | $2.23 | $1.18 | 8,501,458 |
2021-08-03 | $2.22 | $2.27 | $2.17 | $2.26 | $1.19 | 7,691,585 |
2021-08-02 | $2.28 | $2.32 | $2.24 | $2.24 | $1.18 | 8,598,282 |
2021-07-30 | $2.32 | $2.34 | $2.24 | $2.24 | $1.18 | 7,146,361 |
2021-07-29 | $2.38 | $2.39 | $2.31 | $2.32 | $1.23 | 5,195,763 |
2021-07-28 | $2.32 | $2.37 | $2.31 | $2.36 | $1.25 | 4,621,409 |
2021-07-27 | $2.30 | $2.32 | $2.28 | $2.31 | $1.22 | 4,783,147 |
2021-07-26 | $2.28 | $2.32 | $2.27 | $2.31 | $1.22 | 3,569,102 |
2021-07-23 | $2.32 | $2.34 | $2.27 | $2.28 | $1.20 | 5,120,013 |
2021-07-22 | $2.32 | $2.35 | $2.30 | $2.31 | $1.22 | 6,169,987 |
2021-07-21 | $2.27 | $2.30 | $2.25 | $2.29 | $1.21 | 4,102,789 |
2021-07-20 | $2.20 | $2.29 | $2.19 | $2.27 | $1.20 | 8,480,041 |
2021-07-19 | $2.25 | $2.26 | $2.19 | $2.20 | $1.16 | 8,457,873 |
2021-07-16 | $2.32 | $2.35 | $2.27 | $2.29 | $1.21 | 9,228,064 |
2021-07-15 | $2.34 | $2.36 | $2.28 | $2.31 | $1.22 | 8,654,138 |
2021-07-14 | $2.32 | $2.35 | $2.30 | $2.31 | $1.22 | 5,442,497 |
2021-07-13 | $2.28 | $2.29 | $2.24 | $2.25 | $1.19 | 10,007,505 |
2021-07-12 | $2.23 | $2.30 | $2.22 | $2.30 | $1.21 | 7,266,452 |
2021-07-09 | $2.21 | $2.25 | $2.19 | $2.21 | $1.17 | 4,294,362 |
2021-07-08 | $2.22 | $2.23 | $2.17 | $2.18 | $1.15 | 7,934,977 |
2021-07-07 | $2.25 | $2.28 | $2.23 | $2.27 | $1.20 | 6,562,560 |
2021-07-06 | $2.31 | $2.31 | $2.25 | $2.26 | $1.19 | 4,338,568 |
2021-07-02 | $2.36 | $2.37 | $2.32 | $2.35 | $1.24 | 3,307,466 |
2021-07-01 | $2.40 | $2.40 | $2.30 | $2.31 | $1.22 | 11,303,250 |
2021-06-30 | $2.40 | $2.41 | $2.35 | $2.38 | $1.26 | 8,902,997 |
2021-06-29 | $2.48 | $2.49 | $2.42 | $2.42 | $1.28 | 11,207,818 |
2021-06-28 | $2.49 | $2.51 | $2.48 | $2.51 | $1.33 | 5,024,552 |
2021-06-25 | $2.55 | $2.56 | $2.46 | $2.48 | $1.31 | 6,364,810 |
2021-06-24 | $2.53 | $2.56 | $2.51 | $2.54 | $1.34 | 3,714,707 |
2021-06-23 | $2.52 | $2.55 | $2.50 | $2.51 | $1.33 | 4,772,673 |
2021-06-22 | $2.53 | $2.54 | $2.48 | $2.52 | $1.33 | 11,277,648 |
2021-06-21 | $2.51 | $2.55 | $2.49 | $2.55 | $1.35 | 4,578,696 |
2021-06-18 | $2.61 | $2.63 | $2.52 | $2.53 | $1.34 | 11,592,980 |
2021-06-17 | $2.64 | $2.67 | $2.58 | $2.59 | $1.37 | 10,961,405 |
2021-06-16 | $2.63 | $2.68 | $2.59 | $2.60 | $1.37 | 8,129,310 |
2021-06-15 | $2.64 | $2.65 | $2.57 | $2.64 | $1.39 | 8,254,000 |
2021-06-14 | $2.63 | $2.66 | $2.61 | $2.63 | $1.39 | 5,046,245 |
2021-06-11 | $2.66 | $2.67 | $2.56 | $2.58 | $1.36 | 6,376,540 |
2021-06-10 | $2.69 | $2.71 | $2.64 | $2.69 | $1.42 | 8,551,541 |
2021-06-09 | $2.70 | $2.72 | $2.65 | $2.65 | $1.40 | 5,610,382 |
2021-06-08 | $2.71 | $2.73 | $2.68 | $2.70 | $1.43 | 7,368,296 |
2021-06-07 | $2.70 | $2.74 | $2.68 | $2.71 | $1.43 | 7,113,776 |
2021-06-04 | $2.67 | $2.70 | $2.65 | $2.68 | $1.42 | 7,621,034 |
2021-06-03 | $2.65 | $2.67 | $2.59 | $2.64 | $1.39 | 3,508,840 |
2021-06-02 | $2.64 | $2.69 | $2.62 | $2.67 | $1.41 | 7,733,531 |
2021-06-01 | $2.60 | $2.64 | $2.59 | $2.62 | $1.38 | 11,517,405 |
2021-05-28 | $2.56 | $2.60 | $2.54 | $2.59 | $1.37 | 7,468,738 |
2021-05-27 | $2.55 | $2.58 | $2.52 | $2.55 | $1.35 | 11,115,863 |
2021-05-26 | $2.49 | $2.51 | $2.45 | $2.49 | $1.32 | 7,423,101 |
2021-05-25 | $2.50 | $2.51 | $2.46 | $2.48 | $1.31 | 5,117,950 |
2021-05-24 | $2.44 | $2.49 | $2.44 | $2.48 | $1.31 | 5,606,083 |
2021-05-21 | $2.43 | $2.43 | $2.37 | $2.41 | $1.27 | 7,310,666 |
2021-05-20 | $2.44 | $2.44 | $2.38 | $2.42 | $1.28 | 9,036,827 |
2021-05-19 | $2.35 | $2.47 | $2.33 | $2.44 | $1.29 | 13,583,410 |
2021-05-18 | $2.32 | $2.37 | $2.30 | $2.36 | $1.25 | 11,872,527 |
2021-05-17 | $2.30 | $2.34 | $2.26 | $2.30 | $1.21 | 7,058,317 |
2021-05-14 | $2.22 | $2.28 | $2.22 | $2.25 | $1.19 | 8,322,893 |
2021-05-13 | $2.15 | $2.21 | $2.14 | $2.20 | $1.16 | 11,002,886 |
2021-05-12 | $2.22 | $2.23 | $2.11 | $2.12 | $1.12 | 15,808,785 |
2021-05-11 | $2.18 | $2.27 | $2.17 | $2.24 | $1.18 | 10,980,825 |
2021-05-10 | $2.23 | $2.26 | $2.20 | $2.22 | $1.17 | 7,518,426 |
2021-05-07 | $2.23 | $2.27 | $2.23 | $2.24 | $1.18 | 6,662,541 |
2021-05-06 | $2.22 | $2.25 | $2.20 | $2.23 | $1.18 | 8,002,305 |
2021-05-05 | $2.17 | $2.24 | $2.16 | $2.22 | $1.17 | 12,449,216 |
2021-05-04 | $2.17 | $2.19 | $2.14 | $2.16 | $1.14 | 10,127,308 |
2021-05-03 | $2.17 | $2.23 | $2.15 | $2.18 | $1.15 | 11,215,441 |
2021-04-30 | $2.58 | $2.58 | $2.47 | $2.49 | $1.25 | 16,182,735 |
2021-04-29 | $2.57 | $2.59 | $2.53 | $2.59 | $1.30 | 19,037,165 |
2021-04-28 | $2.49 | $2.60 | $2.47 | $2.59 | $1.30 | 23,045,534 |
2021-04-27 | $2.43 | $2.49 | $2.38 | $2.40 | $1.21 | 19,137,646 |
2021-04-26 | $2.45 | $2.47 | $2.39 | $2.43 | $1.22 | 10,961,017 |
2021-04-23 | $2.41 | $2.46 | $2.36 | $2.43 | $1.22 | 20,015,790 |
2021-04-22 | $2.42 | $2.45 | $2.39 | $2.41 | $1.21 | 17,799,024 |
2021-04-21 | $2.39 | $2.40 | $2.33 | $2.37 | $1.19 | 11,993,831 |
2021-04-20 | $2.32 | $2.44 | $2.32 | $2.39 | $1.20 | 24,756,786 |
2021-04-19 | $2.27 | $2.33 | $2.22 | $2.29 | $1.15 | 30,559,550 |
2021-04-16 | $2.20 | $2.27 | $2.15 | $2.27 | $1.14 | 221,538,113 |
2021-04-15 | $2.27 | $2.29 | $2.21 | $2.22 | $1.12 | 30,968,812 |
2021-04-14 | $2.20 | $2.27 | $2.19 | $2.25 | $1.13 | 35,330,513 |
2021-04-13 | $2.14 | $2.23 | $2.13 | $2.20 | $1.11 | 33,848,908 |
2021-04-12 | $2.18 | $2.22 | $2.13 | $2.13 | $1.07 | 27,229,143 |
2021-04-09 | $2.20 | $2.23 | $2.15 | $2.16 | $1.09 | 26,754,668 |
2021-04-08 | $2.24 | $2.26 | $2.17 | $2.20 | $1.11 | 22,494,609 |
2021-04-07 | $2.24 | $2.28 | $2.17 | $2.17 | $1.09 | 32,791,754 |
2021-04-06 | $2.18 | $2.23 | $2.16 | $2.19 | $1.10 | 20,351,627 |
2021-04-05 | $2.22 | $2.24 | $2.14 | $2.16 | $1.09 | 48,595,684 |
2021-04-01 | $2.29 | $2.29 | $2.16 | $2.17 | $1.09 | 20,188,474 |
2021-03-31 | $2.22 | $2.31 | $2.22 | $2.27 | $1.14 | 18,842,281 |
2021-03-30 | $2.19 | $2.21 | $2.17 | $2.21 | $1.11 | 13,918,934 |
2021-03-29 | $2.19 | $2.22 | $2.14 | $2.19 | $1.10 | 13,626,745 |
2021-03-26 | $2.14 | $2.17 | $2.10 | $2.14 | $1.08 | 12,744,132 |
2021-03-25 | $2.08 | $2.16 | $2.08 | $2.15 | $1.08 | 14,299,466 |
2021-03-24 | $2.18 | $2.20 | $2.09 | $2.10 | $1.06 | 8,305,379 |
2021-03-23 | $2.20 | $2.24 | $2.17 | $2.17 | $1.09 | 7,301,994 |
2021-03-22 | $2.22 | $2.26 | $2.16 | $2.25 | $1.13 | 18,359,416 |
2021-03-19 | $2.20 | $2.28 | $2.19 | $2.25 | $1.13 | 20,839,540 |
2021-03-18 | $2.14 | $2.19 | $2.14 | $2.16 | $1.09 | 14,391,272 |
2021-03-17 | $2.08 | $2.14 | $2.05 | $2.11 | $1.06 | 9,996,061 |
2021-03-16 | $2.16 | $2.20 | $2.09 | $2.11 | $1.06 | 14,090,494 |
2021-03-15 | $2.14 | $2.17 | $2.11 | $2.12 | $1.07 | 13,933,357 |
2021-03-12 | $2.13 | $2.17 | $2.11 | $2.15 | $1.08 | 9,808,187 |
2021-03-11 | $2.13 | $2.17 | $2.11 | $2.11 | $1.06 | 11,889,087 |
2021-03-10 | $2.02 | $2.09 | $2.00 | $2.06 | $1.04 | 16,978,290 |
2021-03-09 | $1.99 | $2.04 | $1.95 | $1.99 | $1.00 | 21,836,609 |
2021-03-08 | $2.05 | $2.16 | $1.97 | $1.99 | $1.00 | 18,087,674 |
2021-03-05 | $2.11 | $2.11 | $2.03 | $2.10 | $1.06 | 10,431,595 |
2021-03-04 | $2.13 | $2.21 | $2.09 | $2.09 | $1.05 | 19,401,401 |
2021-03-03 | $2.05 | $2.10 | $1.95 | $2.05 | $1.03 | 21,433,377 |
2021-03-02 | $2.00 | $2.12 | $1.96 | $2.07 | $1.04 | 13,015,698 |
2021-03-01 | $2.11 | $2.12 | $2.03 | $2.04 | $1.03 | 9,428,099 |
2021-02-26 | $2.20 | $2.21 | $2.11 | $2.11 | $1.06 | 11,540,244 |
2021-02-25 | $2.28 | $2.29 | $2.14 | $2.14 | $1.08 | 11,116,818 |
2021-02-24 | $2.28 | $2.30 | $2.24 | $2.29 | $1.15 | 10,700,811 |
2021-02-23 | $2.24 | $2.29 | $2.21 | $2.23 | $1.12 | 15,319,723 |
2021-02-22 | $2.20 | $2.25 | $2.18 | $2.22 | $1.12 | 15,344,699 |
2021-02-19 | $2.38 | $2.39 | $2.33 | $2.36 | $1.19 | 12,500,007 |
2021-02-18 | $2.43 | $2.43 | $2.33 | $2.34 | $1.18 | 10,344,038 |
2021-02-17 | $2.46 | $2.48 | $2.42 | $2.46 | $1.24 | 7,780,643 |
2021-02-16 | $2.54 | $2.58 | $2.41 | $2.43 | $1.22 | 7,624,536 |
2021-02-12 | $2.53 | $2.55 | $2.49 | $2.50 | $1.26 | 15,420,695 |
2021-02-11 | $2.60 | $2.63 | $2.54 | $2.55 | $1.28 | 5,252,618 |
2021-02-10 | $2.59 | $2.59 | $2.53 | $2.56 | $1.29 | 5,763,746 |
2021-02-09 | $2.62 | $2.66 | $2.59 | $2.61 | $1.31 | 7,011,210 |
2021-02-08 | $2.64 | $2.73 | $2.63 | $2.66 | $1.34 | 4,525,674 |
2021-02-05 | $2.65 | $2.69 | $2.63 | $2.64 | $1.33 | 3,945,776 |
2021-02-04 | $2.68 | $2.69 | $2.61 | $2.62 | $1.32 | 5,686,951 |
2021-02-03 | $2.73 | $2.76 | $2.67 | $2.67 | $1.34 | 6,304,458 |
2021-02-02 | $2.70 | $2.75 | $2.67 | $2.67 | $1.34 | 10,880,574 |
2021-02-01 | $2.57 | $2.65 | $2.51 | $2.61 | $1.31 | 9,962,801 |
2021-01-29 | $2.59 | $2.62 | $2.53 | $2.53 | $1.27 | 7,610,115 |
2021-01-28 | $2.55 | $2.63 | $2.53 | $2.60 | $1.31 | 8,667,771 |
2021-01-27 | $2.58 | $2.59 | $2.49 | $2.52 | $1.27 | 13,380,520 |
2021-01-26 | $2.59 | $2.61 | $2.53 | $2.53 | $1.27 | 13,006,691 |
2021-01-25 | $2.55 | $2.57 | $2.48 | $2.50 | $1.26 | 5,344,794 |
2021-01-22 | $2.56 | $2.61 | $2.49 | $2.59 | $1.30 | 18,449,241 |
2021-01-21 | $2.63 | $2.66 | $2.59 | $2.61 | $1.31 | 7,719,879 |
2021-01-20 | $2.71 | $2.74 | $2.63 | $2.64 | $1.33 | 12,020,733 |
2021-01-19 | $2.75 | $2.76 | $2.68 | $2.68 | $1.35 | 11,579,596 |
2021-01-15 | $2.85 | $2.88 | $2.81 | $2.82 | $1.42 | 8,573,702 |
2021-01-14 | $2.87 | $2.94 | $2.84 | $2.93 | $1.47 | 13,406,347 |
2021-01-13 | $2.80 | $2.85 | $2.76 | $2.84 | $1.43 | 8,288,089 |
2021-01-12 | $2.73 | $2.81 | $2.72 | $2.80 | $1.41 | 11,694,958 |
2021-01-11 | $2.81 | $2.82 | $2.71 | $2.73 | $1.37 | 12,835,795 |
2021-01-08 | $2.80 | $2.98 | $2.80 | $2.88 | $1.45 | 30,360,302 |
2021-01-07 | $2.83 | $2.86 | $2.71 | $2.71 | $1.36 | 19,264,555 |
2021-01-06 | $2.72 | $2.97 | $2.71 | $2.89 | $1.42 | 21,163,611 |
2021-01-05 | $2.71 | $2.84 | $2.69 | $2.83 | $1.39 | 10,582,308 |
2021-01-04 | $2.90 | $2.93 | $2.75 | $2.78 | $1.37 | 10,237,372 |
2020-12-31 | $2.88 | $2.92 | $2.85 | $2.88 | $1.42 | 3,981,011 |
2020-12-30 | $2.82 | $2.90 | $2.81 | $2.86 | $1.41 | 9,692,307 |
2020-12-29 | $2.83 | $2.86 | $2.81 | $2.85 | $1.40 | 4,416,945 |
2020-12-28 | $2.83 | $2.85 | $2.80 | $2.81 | $1.38 | 7,449,634 |
2020-12-24 | $2.80 | $2.91 | $2.77 | $2.90 | $1.43 | 5,128,423 |
2020-12-23 | $2.78 | $2.81 | $2.77 | $2.81 | $1.38 | 7,404,082 |
2020-12-22 | $2.69 | $2.75 | $2.67 | $2.74 | $1.35 | 7,417,311 |
2020-12-21 | $2.69 | $2.72 | $2.66 | $2.71 | $1.33 | 10,688,638 |
2020-12-18 | $2.78 | $2.82 | $2.77 | $2.80 | $1.38 | 11,459,589 |
2020-12-17 | $2.75 | $2.79 | $2.74 | $2.79 | $1.37 | 8,225,540 |
2020-12-16 | $2.69 | $2.73 | $2.65 | $2.73 | $1.34 | 10,208,960 |
2020-12-15 | $2.69 | $2.73 | $2.67 | $2.70 | $1.33 | 9,429,201 |
2020-12-14 | $2.75 | $2.77 | $2.70 | $2.72 | $1.34 | 7,013,582 |
2020-12-11 | $2.68 | $2.78 | $2.68 | $2.75 | $1.35 | 5,809,187 |
2020-12-10 | $2.56 | $2.71 | $2.56 | $2.70 | $1.33 | 7,369,395 |
2020-12-09 | $2.63 | $2.65 | $2.57 | $2.57 | $1.27 | 10,604,741 |
2020-12-08 | $2.65 | $2.66 | $2.55 | $2.59 | $1.28 | 7,592,458 |
2020-12-07 | $2.57 | $2.70 | $2.56 | $2.67 | $1.32 | 16,163,127 |
2020-12-04 | $2.55 | $2.58 | $2.50 | $2.56 | $1.26 | 9,672,905 |
2020-12-03 | $2.59 | $2.63 | $2.55 | $2.59 | $1.28 | 12,434,185 |
2020-12-02 | $2.52 | $2.57 | $2.50 | $2.56 | $1.26 | 8,175,263 |
2020-12-01 | $2.42 | $2.55 | $2.42 | $2.55 | $1.26 | 23,354,138 |
2020-11-30 | $2.40 | $2.45 | $2.37 | $2.42 | $1.19 | 16,784,677 |
2020-11-27 | $2.33 | $2.44 | $2.33 | $2.42 | $1.19 | 18,712,232 |
2020-11-25 | $2.36 | $2.43 | $2.34 | $2.41 | $1.19 | 15,730,187 |
2020-11-24 | $2.27 | $2.39 | $2.26 | $2.37 | $1.17 | 15,023,089 |
2020-11-23 | $2.24 | $2.26 | $2.21 | $2.25 | $1.11 | 7,959,413 |
2020-11-20 | $2.27 | $2.28 | $2.21 | $2.22 | $1.09 | 5,668,652 |
2020-11-19 | $2.29 | $2.32 | $2.27 | $2.31 | $1.14 | 7,623,039 |
2020-11-18 | $2.26 | $2.34 | $2.26 | $2.31 | $1.14 | 9,212,615 |
2020-11-17 | $2.20 | $2.30 | $2.19 | $2.29 | $1.13 | 7,854,180 |
2020-11-16 | $2.20 | $2.23 | $2.16 | $2.22 | $1.09 | 8,621,183 |
2020-11-13 | $2.08 | $2.14 | $2.05 | $2.14 | $1.05 | 7,446,647 |
2020-11-12 | $2.14 | $2.16 | $2.04 | $2.11 | $1.04 | 9,177,337 |
2020-11-11 | $2.17 | $2.20 | $2.13 | $2.14 | $1.05 | 6,425,018 |
2020-11-10 | $2.20 | $2.24 | $2.19 | $2.24 | $1.10 | 9,467,287 |
2020-11-09 | $2.22 | $2.23 | $2.15 | $2.20 | $1.08 | 12,855,544 |
2020-11-06 | $2.05 | $2.15 | $2.04 | $2.15 | $1.06 | 8,960,236 |
2020-11-05 | $1.99 | $2.06 | $1.99 | $2.06 | $1.01 | 7,931,707 |
2020-11-04 | $1.90 | $1.97 | $1.89 | $1.92 | $0.95 | 3,118,847 |
2020-11-03 | $1.87 | $1.90 | $1.83 | $1.86 | $0.92 | 6,121,727 |
2020-11-02 | $1.84 | $1.87 | $1.83 | $1.86 | $0.92 | 3,127,176 |
2020-10-30 | $1.82 | $1.84 | $1.78 | $1.83 | $0.90 | 4,624,341 |
2020-10-29 | $1.82 | $1.86 | $1.78 | $1.86 | $0.92 | 4,191,298 |
2020-10-28 | $1.86 | $1.89 | $1.83 | $1.86 | $0.92 | 6,968,644 |
2020-10-27 | $1.98 | $2.02 | $1.92 | $1.93 | $0.95 | 5,473,296 |
2020-10-26 | $1.99 | $2.02 | $1.97 | $2.00 | $0.99 | 2,599,672 |
2020-10-23 | $2.03 | $2.03 | $1.98 | $1.99 | $0.98 | 2,093,359 |
2020-10-22 | $1.99 | $2.04 | $1.97 | $2.03 | $1.00 | 3,598,599 |
2020-10-21 | $2.00 | $2.02 | $1.98 | $2.01 | $0.99 | 4,932,761 |
2020-10-20 | $2.00 | $2.04 | $2.00 | $2.02 | $1.00 | 6,104,895 |
2020-10-19 | $2.00 | $2.01 | $1.96 | $1.98 | $0.98 | 3,441,034 |
2020-10-16 | $1.99 | $2.00 | $1.96 | $2.00 | $0.99 | 14,966,793 |
2020-10-15 | $1.95 | $2.00 | $1.95 | $2.00 | $0.99 | 3,299,174 |
2020-10-14 | $1.98 | $2.02 | $1.97 | $1.99 | $0.98 | 5,365,998 |
2020-10-13 | $1.96 | $1.99 | $1.94 | $1.96 | $0.97 | 4,592,064 |
2020-10-12 | $2.01 | $2.04 | $1.94 | $1.99 | $0.98 | 2,586,950 |
2020-10-09 | $1.98 | $2.02 | $1.94 | $2.01 | $0.99 | 7,850,166 |
2020-10-08 | $1.90 | $1.96 | $1.88 | $1.96 | $0.97 | 13,896,973 |
2020-10-07 | $1.91 | $1.94 | $1.87 | $1.91 | $0.94 | 10,920,965 |
2020-10-06 | $1.96 | $1.98 | $1.90 | $1.92 | $0.95 | 7,494,898 |
2020-10-05 | $1.85 | $1.95 | $1.82 | $1.94 | $0.96 | 4,486,407 |
2020-10-02 | $1.85 | $1.90 | $1.83 | $1.85 | $0.91 | 6,188,421 |
2020-10-01 | $1.84 | $1.89 | $1.82 | $1.89 | $0.92 | 3,540,982 |
2020-09-30 | $1.85 | $1.88 | $1.83 | $1.85 | $0.90 | 9,281,767 |
2020-09-29 | $1.82 | $1.87 | $1.81 | $1.85 | $0.90 | 6,399,722 |
2020-09-28 | $1.96 | $1.98 | $1.83 | $1.86 | $0.91 | 8,205,233 |
2020-09-25 | $1.94 | $1.95 | $1.92 | $1.95 | $0.95 | 4,126,238 |
2020-09-24 | $1.92 | $2.03 | $1.90 | $1.99 | $0.97 | 5,574,786 |
2020-09-23 | $1.96 | $1.99 | $1.91 | $1.92 | $0.94 | 4,026,903 |
2020-09-22 | $2.00 | $2.02 | $1.96 | $1.99 | $0.97 | 5,570,699 |
2020-09-21 | $1.96 | $2.00 | $1.94 | $1.97 | $0.96 | 4,008,852 |
2020-09-18 | $2.09 | $2.09 | $1.99 | $2.01 | $0.98 | 13,728,968 |
2020-09-17 | $2.06 | $2.15 | $2.04 | $2.15 | $1.05 | 5,140,295 |
2020-09-16 | $2.06 | $2.13 | $2.06 | $2.13 | $1.04 | 4,655,588 |
2020-09-15 | $2.11 | $2.14 | $2.03 | $2.07 | $1.01 | 7,095,912 |
2020-09-14 | $2.06 | $2.12 | $2.04 | $2.11 | $1.03 | 4,419,103 |
2020-09-11 | $2.10 | $2.11 | $2.04 | $2.06 | $1.01 | 4,661,758 |
2020-09-10 | $2.19 | $2.22 | $2.10 | $2.13 | $1.04 | 5,895,678 |
2020-09-09 | $2.09 | $2.17 | $2.08 | $2.15 | $1.05 | 5,334,630 |
2020-09-08 | $2.04 | $2.07 | $2.01 | $2.04 | $1.00 | 6,036,151 |
2020-09-04 | $2.11 | $2.12 | $2.05 | $2.09 | $1.02 | 5,371,793 |
2020-09-03 | $2.10 | $2.15 | $2.08 | $2.12 | $1.04 | 8,137,082 |
2020-09-02 | $2.05 | $2.09 | $2.04 | $2.08 | $1.02 | 4,805,263 |
2020-09-01 | $2.02 | $2.07 | $2.01 | $2.07 | $1.01 | 7,142,137 |
2020-08-31 | $2.03 | $2.03 | $1.96 | $1.96 | $0.96 | 5,422,932 |
2020-08-28 | $2.01 | $2.09 | $1.99 | $2.09 | $1.02 | 9,508,414 |
2020-08-27 | $1.96 | $2.01 | $1.95 | $1.98 | $0.97 | 6,380,934 |
2020-08-26 | $2.06 | $2.06 | $1.93 | $1.96 | $0.96 | 5,263,062 |
2020-08-25 | $1.99 | $2.08 | $1.95 | $2.08 | $1.02 | 8,412,745 |
2020-08-24 | $1.98 | $2.00 | $1.95 | $2.00 | $0.98 | 4,063,476 |
2020-08-21 | $1.94 | $1.98 | $1.92 | $1.96 | $0.96 | 5,195,283 |
2020-08-20 | $1.86 | $1.94 | $1.83 | $1.94 | $0.95 | 8,803,135 |
2020-08-19 | $1.97 | $1.98 | $1.90 | $1.95 | $0.95 | 7,616,133 |
2020-08-18 | $1.93 | $1.97 | $1.91 | $1.97 | $0.96 | 3,867,700 |
2020-08-17 | $1.95 | $1.95 | $1.86 | $1.88 | $0.92 | 6,046,094 |
2020-08-14 | $1.95 | $1.97 | $1.93 | $1.97 | $0.96 | 6,036,025 |
2020-08-13 | $2.03 | $2.06 | $1.95 | $1.97 | $0.96 | 6,329,905 |
2020-08-12 | $2.18 | $2.18 | $2.08 | $2.12 | $0.97 | 3,834,756 |
2020-08-11 | $2.20 | $2.23 | $2.18 | $2.20 | $1.01 | 3,633,853 |
2020-08-10 | $2.22 | $2.24 | $2.17 | $2.18 | $1.00 | 3,795,848 |
2020-08-07 | $2.21 | $2.25 | $2.18 | $2.20 | $1.01 | 5,184,975 |
2020-08-06 | $2.19 | $2.32 | $2.18 | $2.32 | $1.06 | 6,597,426 |
2020-08-05 | $2.27 | $2.29 | $2.20 | $2.24 | $1.03 | 5,638,533 |
2020-08-04 | $2.25 | $2.29 | $2.19 | $2.23 | $1.02 | 4,581,132 |
2020-08-03 | $2.29 | $2.31 | $2.24 | $2.28 | $1.04 | 5,134,451 |
2020-07-31 | $2.38 | $2.39 | $2.32 | $2.32 | $1.06 | 7,008,355 |
2020-07-30 | $2.38 | $2.44 | $2.34 | $2.44 | $1.12 | 9,613,785 |
2020-07-29 | $2.44 | $2.45 | $2.37 | $2.37 | $1.09 | 2,930,251 |
2020-07-28 | $2.39 | $2.48 | $2.38 | $2.44 | $1.12 | 4,126,682 |
2020-07-27 | $2.36 | $2.45 | $2.33 | $2.43 | $1.11 | 9,077,025 |
2020-07-24 | $2.32 | $2.38 | $2.27 | $2.33 | $1.07 | 4,976,966 |
2020-07-23 | $2.41 | $2.46 | $2.34 | $2.36 | $1.08 | 11,500,541 |
2020-07-22 | $2.26 | $2.48 | $2.26 | $2.45 | $1.12 | 10,857,038 |
2020-07-21 | $2.23 | $2.27 | $2.20 | $2.24 | $1.03 | 5,138,316 |
2020-07-20 | $2.15 | $2.21 | $2.11 | $2.21 | $1.01 | 4,968,693 |
2020-07-17 | $2.15 | $2.17 | $2.11 | $2.12 | $0.97 | 3,536,616 |
2020-07-16 | $2.13 | $2.17 | $2.11 | $2.13 | $0.98 | 4,204,970 |
2020-07-15 | $2.17 | $2.20 | $2.12 | $2.15 | $0.99 | 8,359,185 |
2020-07-14 | $2.16 | $2.18 | $2.11 | $2.16 | $0.99 | 7,139,836 |
2020-07-13 | $2.20 | $2.22 | $2.16 | $2.20 | $1.01 | 5,101,509 |
2020-07-10 | $2.16 | $2.22 | $2.14 | $2.19 | $1.00 | 3,031,521 |
2020-07-09 | $2.21 | $2.23 | $2.16 | $2.19 | $1.00 | 5,833,380 |
2020-07-08 | $2.17 | $2.19 | $2.13 | $2.18 | $1.00 | 6,004,207 |
2020-07-07 | $2.15 | $2.19 | $2.10 | $2.13 | $0.98 | 6,162,254 |
2020-07-06 | $2.17 | $2.18 | $2.12 | $2.16 | $0.99 | 3,987,802 |
2020-07-02 | $2.16 | $2.18 | $2.08 | $2.08 | $0.95 | 4,788,329 |
2020-07-01 | $2.07 | $2.15 | $2.07 | $2.14 | $0.98 | 4,625,143 |
2020-06-30 | $2.01 | $2.07 | $2.00 | $2.05 | $0.94 | 7,966,080 |
2020-06-29 | $2.02 | $2.05 | $1.95 | $2.01 | $0.92 | 5,478,129 |
2020-06-26 | $2.06 | $2.07 | $1.96 | $1.97 | $0.90 | 7,822,729 |
2020-06-25 | $2.11 | $2.14 | $2.06 | $2.13 | $0.98 | 11,184,029 |
2020-06-24 | $2.20 | $2.21 | $2.08 | $2.08 | $0.95 | 6,073,303 |
2020-06-23 | $2.28 | $2.28 | $2.21 | $2.21 | $1.01 | 5,062,325 |
2020-06-22 | $2.20 | $2.30 | $2.16 | $2.23 | $1.02 | 6,724,717 |
2020-06-19 | $2.18 | $2.20 | $2.14 | $2.15 | $0.99 | 7,181,301 |
2020-06-18 | $2.19 | $2.21 | $2.12 | $2.16 | $0.99 | 6,025,019 |
2020-06-17 | $2.18 | $2.28 | $2.18 | $2.25 | $1.03 | 6,820,726 |
2020-06-16 | $2.23 | $2.27 | $2.14 | $2.16 | $0.99 | 8,618,934 |
2020-06-15 | $2.07 | $2.19 | $2.04 | $2.14 | $0.98 | 8,289,494 |
2020-06-12 | $2.23 | $2.26 | $2.13 | $2.21 | $1.01 | 6,104,123 |
2020-06-11 | $2.22 | $2.25 | $2.13 | $2.16 | $0.99 | 3,746,128 |
2020-06-10 | $2.49 | $2.51 | $2.36 | $2.37 | $1.09 | 5,213,842 |
2020-06-09 | $2.40 | $2.51 | $2.37 | $2.47 | $1.13 | 6,967,800 |
2020-06-08 | $2.34 | $2.52 | $2.33 | $2.52 | $1.15 | 5,776,354 |
2020-06-05 | $2.31 | $2.36 | $2.27 | $2.29 | $1.05 | 4,787,799 |
2020-06-04 | $2.25 | $2.27 | $2.17 | $2.21 | $1.01 | 7,286,055 |
2020-06-03 | $2.24 | $2.26 | $2.17 | $2.23 | $1.02 | 8,549,340 |
2020-06-02 | $2.08 | $2.15 | $2.05 | $2.15 | $0.99 | 5,129,742 |
2020-06-01 | $1.98 | $2.05 | $1.98 | $2.04 | $0.93 | 4,511,388 |
2020-05-29 | $1.97 | $2.03 | $1.92 | $1.99 | $0.91 | 8,578,554 |
2020-05-28 | $2.04 | $2.04 | $1.98 | $1.99 | $0.91 | 8,347,748 |
2020-05-27 | $2.06 | $2.12 | $2.01 | $2.09 | $0.96 | 11,336,405 |
2020-05-26 | $1.94 | $1.99 | $1.89 | $1.95 | $0.89 | 13,597,741 |
2020-05-22 | $1.66 | $1.73 | $1.62 | $1.71 | $0.78 | 6,458,293 |
2020-05-21 | $1.61 | $1.71 | $1.61 | $1.70 | $0.78 | 7,385,540 |
2020-05-20 | $1.55 | $1.60 | $1.53 | $1.58 | $0.72 | 4,973,000 |
2020-05-19 | $1.56 | $1.57 | $1.52 | $1.53 | $0.70 | 4,898,458 |
2020-05-18 | $1.48 | $1.57 | $1.46 | $1.57 | $0.72 | 8,928,760 |
2020-05-15 | $1.50 | $1.50 | $1.41 | $1.45 | $0.66 | 4,068,182 |
2020-05-14 | $1.33 | $1.50 | $1.28 | $1.48 | $0.68 | 13,824,993 |
2020-05-13 | $1.41 | $1.41 | $1.33 | $1.36 | $0.62 | 7,246,310 |
2020-05-12 | $1.48 | $1.50 | $1.39 | $1.40 | $0.64 | 9,153,935 |
2020-05-11 | $1.49 | $1.49 | $1.42 | $1.45 | $0.66 | 6,980,110 |
2020-05-08 | $1.45 | $1.51 | $1.43 | $1.50 | $0.69 | 6,372,114 |
2020-05-07 | $1.50 | $1.51 | $1.40 | $1.41 | $0.65 | 14,780,673 |
2020-05-06 | $1.65 | $1.65 | $1.54 | $1.55 | $0.71 | 5,041,869 |
2020-05-05 | $1.69 | $1.71 | $1.64 | $1.67 | $0.77 | 3,683,857 |
2020-05-04 | $1.64 | $1.67 | $1.62 | $1.66 | $0.76 | 8,039,661 |
2020-05-01 | $1.71 | $1.72 | $1.62 | $1.67 | $0.77 | 3,415,106 |
2020-04-30 | $1.78 | $1.78 | $1.72 | $1.72 | $0.79 | 7,560,699 |
2020-04-29 | $1.74 | $1.84 | $1.72 | $1.84 | $0.84 | 7,129,564 |
2020-04-28 | $1.63 | $1.73 | $1.60 | $1.71 | $0.78 | 10,899,064 |
2020-04-27 | $1.61 | $1.62 | $1.53 | $1.55 | $0.71 | 8,405,928 |
2020-04-24 | $1.73 | $1.73 | $1.51 | $1.54 | $0.71 | 18,806,822 |
2020-04-23 | $1.87 | $1.87 | $1.76 | $1.80 | $0.82 | 5,540,967 |
2020-04-22 | $1.87 | $1.89 | $1.84 | $1.87 | $0.86 | 5,628,502 |
2020-04-21 | $1.86 | $1.90 | $1.78 | $1.82 | $0.83 | 6,309,843 |
2020-04-20 | $1.91 | $1.94 | $1.87 | $1.89 | $0.87 | 8,200,616 |
2020-04-17 | $1.93 | $1.96 | $1.89 | $1.92 | $0.88 | 34,918,047 |
2020-04-16 | $1.93 | $1.95 | $1.87 | $1.88 | $0.86 | 7,621,566 |
2020-04-15 | $1.86 | $1.93 | $1.85 | $1.92 | $0.88 | 7,844,063 |
2020-04-14 | $1.87 | $1.94 | $1.87 | $1.92 | $0.88 | 13,012,705 |
2020-04-13 | $1.74 | $1.83 | $1.72 | $1.83 | $0.84 | 11,655,626 |
2020-04-09 | $1.78 | $1.86 | $1.76 | $1.82 | $0.83 | 12,289,581 |
2020-04-08 | $1.64 | $1.72 | $1.60 | $1.69 | $0.77 | 5,316,430 |
2020-04-07 | $1.74 | $1.76 | $1.62 | $1.64 | $0.75 | 4,847,068 |
2020-04-06 | $1.54 | $1.68 | $1.52 | $1.58 | $0.72 | 7,479,075 |
2020-04-03 | $1.52 | $1.54 | $1.45 | $1.48 | $0.68 | 9,457,498 |
2020-04-02 | $1.61 | $1.61 | $1.51 | $1.58 | $0.72 | 4,998,458 |
2020-04-01 | $1.63 | $1.63 | $1.54 | $1.56 | $0.71 | 3,639,271 |
2020-03-31 | $1.73 | $1.78 | $1.65 | $1.70 | $0.78 | 5,045,076 |
2020-03-30 | $1.75 | $1.78 | $1.71 | $1.72 | $0.79 | 4,487,704 |
2020-03-27 | $1.81 | $1.87 | $1.76 | $1.80 | $0.82 | 5,512,188 |
2020-03-26 | $1.83 | $2.02 | $1.83 | $1.98 | $0.91 | 6,775,772 |
2020-03-25 | $1.63 | $1.79 | $1.53 | $1.74 | $0.80 | 7,406,174 |
2020-03-24 | $1.66 | $1.71 | $1.56 | $1.67 | $0.77 | 5,526,625 |
2020-03-23 | $1.63 | $1.66 | $1.44 | $1.56 | $0.71 | 7,748,226 |
2020-03-20 | $1.93 | $1.94 | $1.68 | $1.72 | $0.79 | 10,157,418 |
2020-03-19 | $1.73 | $1.83 | $1.66 | $1.83 | $0.84 | 8,657,065 |
2020-03-18 | $1.76 | $1.88 | $1.66 | $1.73 | $0.79 | 6,329,916 |
2020-03-17 | $1.92 | $2.04 | $1.83 | $2.04 | $0.93 | 8,170,885 |
2020-03-16 | $1.86 | $1.99 | $1.79 | $1.79 | $0.82 | 10,707,253 |
2020-03-13 | $2.25 | $2.25 | $1.88 | $2.13 | $0.98 | 9,472,019 |
2020-03-12 | $2.25 | $2.25 | $1.61 | $1.90 | $0.87 | 18,074,448 |
2020-03-11 | $2.61 | $2.65 | $2.28 | $2.41 | $1.10 | 10,396,393 |
2020-03-10 | $2.69 | $2.70 | $2.57 | $2.67 | $1.22 | 18,860,955 |
2020-03-09 | $2.59 | $2.94 | $2.54 | $2.58 | $1.18 | 7,616,891 |
2020-03-06 | $2.90 | $2.98 | $2.84 | $2.95 | $1.35 | 10,321,647 |
2020-03-05 | $3.15 | $3.19 | $3.01 | $3.09 | $1.42 | 25,813,587 |
2020-03-04 | $3.16 | $3.26 | $3.10 | $3.25 | $1.49 | 10,183,485 |
2020-03-03 | $3.14 | $3.30 | $3.09 | $3.13 | $1.43 | 9,534,971 |
2020-03-02 | $3.03 | $3.16 | $3.03 | $3.16 | $1.45 | 7,264,274 |
2020-02-28 | $2.91 | $3.05 | $2.87 | $3.03 | $1.39 | 12,842,689 |
2020-02-27 | $3.04 | $3.12 | $3.00 | $3.01 | $1.38 | 12,286,284 |
2020-02-26 | $3.21 | $3.22 | $3.04 | $3.08 | $1.41 | 14,370,480 |
2020-02-25 | $3.19 | $3.20 | $3.14 | $3.17 | $1.45 | 4,653,481 |
2020-02-24 | $3.24 | $3.27 | $3.18 | $3.20 | $1.47 | 3,043,050 |
2020-02-21 | $3.28 | $3.37 | $3.26 | $3.34 | $1.53 | 5,443,966 |
2020-02-20 | $3.31 | $3.36 | $3.28 | $3.30 | $1.51 | 6,459,657 |
2020-02-19 | $3.39 | $3.41 | $3.34 | $3.41 | $1.56 | 5,921,160 |
2020-02-18 | $3.40 | $3.42 | $3.37 | $3.39 | $1.55 | 4,534,760 |
2020-02-14 | $3.40 | $3.42 | $3.36 | $3.38 | $1.55 | 5,715,046 |
2020-02-13 | $3.42 | $3.43 | $3.35 | $3.38 | $1.55 | 3,899,619 |
2020-02-12 | $3.42 | $3.44 | $3.40 | $3.42 | $1.57 | 5,738,919 |
2020-02-11 | $3.39 | $3.43 | $3.37 | $3.43 | $1.57 | 4,307,841 |
2020-02-10 | $3.42 | $3.43 | $3.33 | $3.36 | $1.54 | 4,580,268 |
2020-02-07 | $3.53 | $3.53 | $3.46 | $3.49 | $1.60 | 5,804,181 |
2020-02-06 | $3.74 | $3.75 | $3.63 | $3.65 | $1.67 | 6,375,973 |
2020-02-05 | $3.59 | $3.73 | $3.57 | $3.72 | $1.70 | 14,020,858 |
2020-02-04 | $3.59 | $3.60 | $3.55 | $3.59 | $1.65 | 4,201,554 |
2020-02-03 | $3.53 | $3.55 | $3.48 | $3.54 | $1.62 | 5,938,933 |
2020-01-31 | $3.47 | $3.51 | $3.44 | $3.46 | $1.59 | 5,703,860 |
2020-01-30 | $3.49 | $3.52 | $3.42 | $3.52 | $1.61 | 9,184,628 |
2020-01-29 | $3.64 | $3.65 | $3.58 | $3.60 | $1.65 | 5,781,210 |
2020-01-28 | $3.60 | $3.66 | $3.57 | $3.66 | $1.68 | 4,432,335 |
2020-01-27 | $3.55 | $3.60 | $3.53 | $3.57 | $1.64 | 6,266,337 |
2020-01-24 | $3.62 | $3.65 | $3.57 | $3.65 | $1.67 | 5,153,281 |
2020-01-23 | $3.53 | $3.61 | $3.51 | $3.60 | $1.65 | 4,402,953 |
2020-01-22 | $3.62 | $3.62 | $3.52 | $3.55 | $1.63 | 4,866,695 |
2020-01-21 | $3.61 | $3.63 | $3.55 | $3.58 | $1.64 | 5,369,282 |
2020-01-17 | $3.71 | $3.72 | $3.65 | $3.69 | $1.69 | 6,170,645 |
2020-01-16 | $3.64 | $3.65 | $3.60 | $3.63 | $1.66 | 6,114,842 |
2020-01-15 | $3.68 | $3.71 | $3.63 | $3.64 | $1.67 | 4,320,284 |
2020-01-14 | $3.68 | $3.73 | $3.62 | $3.70 | $1.70 | 7,756,823 |
2020-01-13 | $3.62 | $3.68 | $3.61 | $3.64 | $1.67 | 8,462,153 |
2020-01-10 | $3.63 | $3.70 | $3.59 | $3.60 | $1.65 | 7,019,794 |
2020-01-09 | $3.58 | $3.60 | $3.49 | $3.56 | $1.63 | 12,115,318 |
2020-01-08 | $3.52 | $3.64 | $3.52 | $3.58 | $1.64 | 11,618,391 |
2020-01-07 | $3.41 | $3.52 | $3.41 | $3.52 | $1.61 | 9,339,447 |
2020-01-06 | $3.32 | $3.38 | $3.32 | $3.34 | $1.53 | 6,732,863 |
2020-01-03 | $3.36 | $3.39 | $3.34 | $3.35 | $1.54 | 3,428,077 |
2020-01-02 | $3.44 | $3.45 | $3.39 | $3.45 | $1.56 | 5,067,232 |
2019-12-31 | $3.41 | $3.42 | $3.38 | $3.41 | $1.54 | 1,954,189 |
2019-12-30 | $3.42 | $3.46 | $3.40 | $3.43 | $1.55 | 3,708,768 |
2019-12-27 | $3.39 | $3.40 | $3.36 | $3.39 | $1.53 | 4,684,334 |
2019-12-26 | $3.35 | $3.39 | $3.33 | $3.38 | $1.52 | 4,130,516 |
2019-12-24 | $3.32 | $3.32 | $3.30 | $3.31 | $1.49 | 499,176 |
2019-12-23 | $3.30 | $3.33 | $3.28 | $3.32 | $1.50 | 4,747,452 |
2019-12-20 | $3.28 | $3.30 | $3.26 | $3.27 | $1.48 | 2,018,946 |
2019-12-19 | $3.28 | $3.35 | $3.27 | $3.32 | $1.50 | 5,264,225 |
2019-12-18 | $3.30 | $3.31 | $3.22 | $3.27 | $1.48 | 8,773,328 |
2019-12-17 | $3.27 | $3.29 | $3.23 | $3.27 | $1.48 | 3,501,035 |
2019-12-16 | $3.20 | $3.28 | $3.20 | $3.25 | $1.47 | 4,572,283 |
2019-12-13 | $3.14 | $3.17 | $3.13 | $3.14 | $1.42 | 2,445,916 |
2019-12-12 | $3.13 | $3.17 | $3.12 | $3.14 | $1.42 | 3,904,711 |
2019-12-11 | $3.05 | $3.13 | $3.04 | $3.13 | $1.41 | 4,498,356 |
2019-12-10 | $3.04 | $3.06 | $3.00 | $3.03 | $1.37 | 3,707,642 |
2019-12-09 | $3.08 | $3.10 | $3.06 | $3.08 | $1.39 | 23,415,130 |
2019-12-06 | $3.09 | $3.09 | $3.05 | $3.07 | $1.39 | 5,568,652 |
2019-12-05 | $3.03 | $3.10 | $3.02 | $3.08 | $1.39 | 2,834,266 |
2019-12-04 | $3.03 | $3.06 | $3.01 | $3.02 | $1.36 | 3,764,398 |
2019-12-03 | $3.02 | $3.02 | $2.98 | $3.02 | $1.36 | 6,011,075 |
2019-12-02 | $3.04 | $3.06 | $3.01 | $3.01 | $1.36 | 7,337,118 |
2019-11-29 | $2.96 | $3.06 | $2.96 | $3.03 | $1.37 | 3,889,109 |
2019-11-27 | $2.94 | $2.95 | $2.88 | $2.94 | $1.33 | 8,443,590 |
2019-11-26 | $2.94 | $2.96 | $2.89 | $2.92 | $1.32 | 11,065,641 |
2019-11-25 | $3.02 | $3.04 | $2.95 | $2.96 | $1.34 | 7,386,376 |
2019-11-22 | $3.00 | $3.04 | $2.96 | $3.03 | $1.37 | 7,796,315 |
2019-11-21 | $2.97 | $2.97 | $2.85 | $2.94 | $1.33 | 14,707,405 |
2019-11-20 | $2.93 | $2.95 | $2.89 | $2.92 | $1.32 | 4,246,578 |
2019-11-19 | $2.96 | $2.96 | $2.93 | $2.95 | $1.33 | 3,351,626 |
2019-11-18 | $2.98 | $3.00 | $2.95 | $2.95 | $1.33 | 6,266,077 |
2019-11-15 | $3.01 | $3.02 | $2.95 | $2.97 | $1.34 | 4,041,472 |
2019-11-14 | $3.06 | $3.08 | $3.03 | $3.04 | $1.37 | 3,873,604 |
2019-11-13 | $3.04 | $3.07 | $3.02 | $3.02 | $1.36 | 5,107,252 |
2019-11-12 | $3.11 | $3.11 | $3.05 | $3.06 | $1.38 | 4,786,646 |
2019-11-11 | $3.11 | $3.16 | $3.09 | $3.13 | $1.41 | 17,532,839 |
2019-11-08 | $3.13 | $3.20 | $3.12 | $3.12 | $1.41 | 12,838,725 |
2019-11-07 | $3.18 | $3.23 | $3.18 | $3.19 | $1.44 | 4,796,355 |
2019-11-06 | $3.20 | $3.24 | $3.16 | $3.18 | $1.43 | 5,049,621 |
2019-11-05 | $3.31 | $3.33 | $3.27 | $3.27 | $1.48 | 4,903,550 |
2019-11-04 | $3.35 | $3.36 | $3.28 | $3.35 | $1.51 | 7,264,121 |
2019-11-01 | $3.37 | $3.39 | $3.30 | $3.31 | $1.49 | 6,453,416 |
2019-10-31 | $3.34 | $3.36 | $3.30 | $3.36 | $1.52 | 5,621,230 |
2019-10-30 | $3.24 | $3.35 | $3.24 | $3.34 | $1.51 | 3,295,413 |
2019-10-29 | $3.26 | $3.30 | $3.25 | $3.27 | $1.48 | 2,239,293 |
2019-10-28 | $3.26 | $3.30 | $3.24 | $3.28 | $1.48 | 1,986,073 |
2019-10-25 | $3.28 | $3.31 | $3.23 | $3.25 | $1.47 | 2,880,096 |
2019-10-24 | $3.36 | $3.36 | $3.29 | $3.30 | $1.49 | 2,101,942 |
2019-10-23 | $3.31 | $3.34 | $3.28 | $3.33 | $1.50 | 3,624,459 |
2019-10-22 | $3.30 | $3.38 | $3.30 | $3.33 | $1.50 | 6,553,891 |
2019-10-21 | $3.25 | $3.29 | $3.24 | $3.29 | $1.48 | 4,702,202 |
2019-10-18 | $3.26 | $3.30 | $3.25 | $3.29 | $1.48 | 11,998,949 |
2019-10-17 | $3.31 | $3.34 | $3.26 | $3.27 | $1.48 | 6,722,454 |
2019-10-16 | $3.22 | $3.29 | $3.21 | $3.27 | $1.48 | 6,361,970 |
2019-10-15 | $3.32 | $3.33 | $3.28 | $3.29 | $1.48 | 4,957,958 |
2019-10-14 | $3.35 | $3.36 | $3.29 | $3.32 | $1.50 | 4,016,640 |
2019-10-11 | $3.31 | $3.39 | $3.30 | $3.35 | $1.51 | 5,707,752 |
2019-10-10 | $3.29 | $3.37 | $3.27 | $3.28 | $1.48 | 8,204,205 |
2019-10-09 | $3.38 | $3.38 | $3.25 | $3.32 | $1.50 | 6,790,237 |
2019-10-08 | $3.30 | $3.40 | $3.30 | $3.33 | $1.50 | 9,697,645 |
2019-10-07 | $3.36 | $3.39 | $3.30 | $3.31 | $1.49 | 4,098,016 |
2019-10-04 | $3.39 | $3.42 | $3.34 | $3.40 | $1.53 | 4,029,393 |
2019-10-03 | $3.40 | $3.41 | $3.35 | $3.36 | $1.52 | 3,274,538 |
2019-10-02 | $3.40 | $3.42 | $3.36 | $3.36 | $1.52 | 2,248,439 |
2019-10-01 | $3.36 | $3.44 | $3.35 | $3.44 | $1.55 | 10,873,796 |
2019-09-30 | $3.34 | $3.43 | $3.34 | $3.39 | $1.53 | 3,553,637 |
2019-09-27 | $3.37 | $3.38 | $3.32 | $3.35 | $1.51 | 4,730,256 |
2019-09-26 | $3.36 | $3.37 | $3.31 | $3.37 | $1.52 | 4,537,016 |
2019-09-25 | $3.25 | $3.33 | $3.22 | $3.30 | $1.49 | 3,913,230 |
2019-09-24 | $3.38 | $3.40 | $3.28 | $3.31 | $1.49 | 5,524,902 |
2019-09-23 | $3.35 | $3.38 | $3.34 | $3.35 | $1.51 | 4,893,977 |
2019-09-20 | $3.41 | $3.42 | $3.35 | $3.40 | $1.53 | 4,186,718 |
2019-09-19 | $3.43 | $3.48 | $3.40 | $3.41 | $1.54 | 5,300,309 |
2019-09-18 | $3.47 | $3.49 | $3.42 | $3.43 | $1.55 | 7,091,393 |
2019-09-17 | $3.40 | $3.49 | $3.38 | $3.46 | $1.56 | 11,685,133 |
2019-09-16 | $3.44 | $3.48 | $3.41 | $3.45 | $1.56 | 5,597,503 |
2019-09-13 | $3.56 | $3.56 | $3.45 | $3.47 | $1.57 | 4,309,009 |
2019-09-12 | $3.64 | $3.67 | $3.55 | $3.56 | $1.61 | 6,454,452 |
2019-09-11 | $3.51 | $3.58 | $3.51 | $3.57 | $1.61 | 4,513,984 |
2019-09-10 | $3.44 | $3.49 | $3.42 | $3.48 | $1.57 | 4,790,494 |
2019-09-09 | $3.57 | $3.59 | $3.48 | $3.50 | $1.58 | 10,403,851 |
2019-09-06 | $3.61 | $3.61 | $3.53 | $3.58 | $1.62 | 4,875,252 |
2019-09-05 | $3.55 | $3.61 | $3.55 | $3.58 | $1.62 | 4,154,618 |
2019-09-04 | $3.52 | $3.57 | $3.49 | $3.54 | $1.60 | 5,137,727 |
2019-09-03 | $3.51 | $3.57 | $3.43 | $3.45 | $1.56 | 5,583,293 |
2019-08-30 | $3.45 | $3.58 | $3.42 | $3.55 | $1.60 | 5,798,353 |
2019-08-29 | $3.33 | $3.42 | $3.32 | $3.42 | $1.54 | 4,441,714 |
2019-08-28 | $3.42 | $3.42 | $3.26 | $3.33 | $1.50 | 6,318,755 |
2019-08-27 | $3.45 | $3.48 | $3.37 | $3.45 | $1.56 | 11,091,252 |
2019-08-26 | $3.50 | $3.51 | $3.37 | $3.39 | $1.53 | 4,986,425 |
2019-08-23 | $3.63 | $3.67 | $3.47 | $3.49 | $1.57 | 5,486,251 |
2019-08-22 | $3.71 | $3.76 | $3.65 | $3.66 | $1.65 | 4,688,195 |
2019-08-21 | $3.64 | $3.78 | $3.58 | $3.77 | $1.70 | 5,274,506 |
2019-08-20 | $3.54 | $3.64 | $3.49 | $3.59 | $1.62 | 4,556,652 |
2019-08-19 | $3.65 | $3.67 | $3.54 | $3.57 | $1.61 | 3,353,280 |
2019-08-16 | $3.58 | $3.67 | $3.56 | $3.58 | $1.62 | 4,315,794 |
2019-08-15 | $3.58 | $3.58 | $3.42 | $3.51 | $1.58 | 8,006,030 |
2019-08-14 | $3.58 | $3.62 | $3.51 | $3.54 | $1.60 | 6,989,067 |
2019-08-13 | $3.55 | $3.72 | $3.52 | $3.68 | $1.66 | 8,181,830 |
2019-08-12 | $3.52 | $3.63 | $3.51 | $3.60 | $1.62 | 3,539,250 |
2019-08-09 | $3.60 | $3.68 | $3.60 | $3.66 | $1.65 | 2,735,271 |
2019-08-08 | $3.52 | $3.66 | $3.51 | $3.65 | $1.65 | 8,121,023 |
2019-08-07 | $3.55 | $3.55 | $3.44 | $3.46 | $1.56 | 8,736,014 |
2019-08-06 | $3.56 | $3.62 | $3.49 | $3.62 | $1.63 | 4,660,488 |
2019-08-05 | $3.53 | $3.56 | $3.47 | $3.51 | $1.58 | 4,469,292 |
2019-08-02 | $3.66 | $3.68 | $3.58 | $3.64 | $1.64 | 3,327,638 |
2019-08-01 | $3.69 | $3.79 | $3.66 | $3.66 | $1.65 | 5,502,933 |
2019-07-31 | $3.72 | $3.74 | $3.62 | $3.66 | $1.65 | 4,148,713 |
2019-07-30 | $3.63 | $3.71 | $3.63 | $3.68 | $1.66 | 2,635,830 |
2019-07-29 | $3.67 | $3.69 | $3.60 | $3.66 | $1.65 | 5,917,674 |
2019-07-26 | $3.71 | $3.73 | $3.68 | $3.69 | $1.66 | 3,459,820 |
2019-07-25 | $3.71 | $3.74 | $3.65 | $3.67 | $1.66 | 4,818,696 |
2019-07-24 | $3.83 | $3.84 | $3.72 | $3.73 | $1.68 | 3,631,269 |
2019-07-23 | $3.81 | $3.86 | $3.79 | $3.79 | $1.71 | 4,904,564 |
2019-07-22 | $3.86 | $3.87 | $3.81 | $3.83 | $1.73 | 3,745,251 |
2019-07-19 | $3.91 | $3.91 | $3.80 | $3.84 | $1.73 | 8,536,158 |
2019-07-18 | $3.93 | $3.99 | $3.91 | $3.94 | $1.78 | 8,086,580 |
2019-07-17 | $3.93 | $3.98 | $3.92 | $3.93 | $1.77 | 2,941,545 |
2019-07-16 | $3.92 | $3.95 | $3.88 | $3.90 | $1.76 | 3,674,827 |
2019-07-15 | $3.99 | $4.00 | $3.90 | $3.92 | $1.77 | 3,632,078 |
2019-07-12 | $4.00 | $4.04 | $3.93 | $4.01 | $1.81 | 4,429,779 |
2019-07-11 | $4.04 | $4.11 | $3.98 | $4.01 | $1.81 | 7,226,556 |
2019-07-10 | $3.99 | $4.08 | $3.99 | $4.03 | $1.82 | 11,529,518 |
2019-07-09 | $3.86 | $3.94 | $3.81 | $3.92 | $1.77 | 3,706,364 |
2019-07-08 | $3.92 | $3.98 | $3.89 | $3.91 | $1.76 | 8,384,041 |
2019-07-05 | $3.84 | $3.92 | $3.80 | $3.88 | $1.75 | 9,489,646 |
2019-07-03 | $3.75 | $3.80 | $3.73 | $3.77 | $1.70 | 5,085,645 |
2019-07-02 | $3.84 | $3.87 | $3.69 | $3.74 | $1.69 | 7,002,711 |
2019-07-01 | $3.86 | $3.88 | $3.80 | $3.83 | $1.73 | 4,527,219 |
2019-06-28 | $3.80 | $3.86 | $3.78 | $3.81 | $1.72 | 7,639,244 |
2019-06-27 | $3.65 | $3.77 | $3.58 | $3.75 | $1.69 | 7,344,253 |
2019-06-26 | $3.76 | $3.77 | $3.65 | $3.70 | $1.67 | 4,386,453 |
2019-06-25 | $3.80 | $3.83 | $3.66 | $3.69 | $1.66 | 5,601,492 |
2019-06-24 | $3.83 | $3.88 | $3.78 | $3.82 | $1.72 | 5,479,648 |
2019-06-21 | $3.80 | $3.85 | $3.79 | $3.80 | $1.71 | 6,801,843 |
2019-06-20 | $3.80 | $3.89 | $3.78 | $3.84 | $1.73 | 2,581,430 |
2019-06-19 | $3.70 | $3.75 | $3.66 | $3.74 | $1.69 | 3,176,873 |
2019-06-18 | $3.76 | $3.82 | $3.71 | $3.74 | $1.69 | 4,035,133 |
2019-06-17 | $3.69 | $3.75 | $3.66 | $3.72 | $1.68 | 4,983,838 |
2019-06-14 | $3.77 | $3.85 | $3.67 | $3.69 | $1.66 | 8,688,060 |
2019-06-13 | $3.81 | $3.87 | $3.79 | $3.81 | $1.72 | 6,997,983 |
2019-06-12 | $3.82 | $3.85 | $3.74 | $3.74 | $1.69 | 3,537,664 |
2019-06-11 | $3.79 | $3.90 | $3.77 | $3.84 | $1.73 | 8,417,066 |
2019-06-10 | $3.78 | $3.81 | $3.73 | $3.76 | $1.70 | 7,113,306 |
2019-06-07 | $3.96 | $4.02 | $3.85 | $3.87 | $1.75 | 11,171,540 |
2019-06-06 | $3.84 | $3.91 | $3.83 | $3.89 | $1.75 | 9,468,974 |
2019-06-05 | $3.82 | $3.84 | $3.75 | $3.76 | $1.70 | 5,321,475 |
2019-06-04 | $3.78 | $3.84 | $3.73 | $3.83 | $1.73 | 5,943,312 |
2019-06-03 | $3.78 | $3.82 | $3.74 | $3.75 | $1.69 | 7,154,000 |
2019-05-31 | $3.67 | $3.76 | $3.65 | $3.74 | $1.69 | 9,894,497 |
2019-05-30 | $3.62 | $3.70 | $3.62 | $3.63 | $1.64 | 8,446,354 |
2019-05-29 | $3.52 | $3.60 | $3.51 | $3.60 | $1.62 | 8,371,779 |
2019-05-28 | $3.40 | $3.50 | $3.32 | $3.45 | $1.56 | 14,160,563 |
2019-05-24 | $3.41 | $3.43 | $3.32 | $3.32 | $1.50 | 9,488,854 |
2019-05-23 | $3.36 | $3.43 | $3.34 | $3.38 | $1.52 | 6,169,814 |
2019-05-22 | $3.45 | $3.47 | $3.36 | $3.39 | $1.53 | 4,402,765 |
2019-05-21 | $3.22 | $3.39 | $3.19 | $3.36 | $1.52 | 4,621,215 |
2019-05-20 | $3.08 | $3.20 | $3.03 | $3.19 | $1.44 | 7,142,622 |
2019-05-17 | $3.10 | $3.18 | $3.01 | $3.06 | $1.38 | 5,456,932 |
2019-05-16 | $3.19 | $3.27 | $3.12 | $3.14 | $1.42 | 5,893,791 |
2019-05-15 | $3.21 | $3.31 | $3.20 | $3.24 | $1.46 | 4,966,754 |
2019-05-14 | $3.35 | $3.37 | $3.28 | $3.35 | $1.51 | 3,094,762 |
2019-05-13 | $3.38 | $3.41 | $3.32 | $3.33 | $1.50 | 5,871,378 |
2019-05-10 | $3.51 | $3.51 | $3.41 | $3.48 | $1.57 | 5,074,205 |
2019-05-09 | $3.48 | $3.53 | $3.45 | $3.52 | $1.59 | 2,673,426 |
2019-05-08 | $3.57 | $3.59 | $3.53 | $3.55 | $1.60 | 3,240,441 |
2019-05-07 | $3.56 | $3.58 | $3.45 | $3.47 | $1.57 | 5,468,072 |
2019-05-06 | $3.48 | $3.54 | $3.44 | $3.50 | $1.58 | 5,252,011 |
2019-05-03 | $3.71 | $3.76 | $3.66 | $3.67 | $1.60 | 4,060,670 |
2019-05-02 | $3.65 | $3.74 | $3.62 | $3.68 | $1.61 | 5,965,501 |
2019-05-01 | $3.71 | $3.75 | $3.63 | $3.65 | $1.59 | 5,355,113 |
2019-04-30 | $3.66 | $3.71 | $3.61 | $3.70 | $1.62 | 4,862,154 |
2019-04-29 | $3.69 | $3.71 | $3.61 | $3.65 | $1.59 | 3,275,172 |
2019-04-26 | $3.65 | $3.70 | $3.63 | $3.68 | $1.61 | 7,036,901 |
2019-04-25 | $3.56 | $3.66 | $3.54 | $3.63 | $1.59 | 3,351,640 |
2019-04-24 | $3.60 | $3.63 | $3.52 | $3.53 | $1.54 | 4,411,563 |
2019-04-23 | $3.62 | $3.70 | $3.59 | $3.64 | $1.59 | 8,674,795 |
2019-04-22 | $3.54 | $3.64 | $3.50 | $3.63 | $1.59 | 3,435,783 |
2019-04-18 | $3.48 | $3.62 | $3.45 | $3.56 | $1.56 | 4,762,923 |
2019-04-17 | $3.60 | $3.61 | $3.46 | $3.50 | $1.53 | 7,694,024 |
2019-04-16 | $3.61 | $3.67 | $3.57 | $3.58 | $1.56 | 3,253,334 |
2019-04-15 | $3.64 | $3.67 | $3.56 | $3.62 | $1.58 | 5,346,032 |
2019-04-12 | $3.68 | $3.71 | $3.55 | $3.61 | $1.58 | 11,183,155 |
2019-04-11 | $3.74 | $3.75 | $3.66 | $3.75 | $1.64 | 11,865,094 |
2019-04-10 | $3.78 | $3.85 | $3.77 | $3.83 | $1.67 | 7,536,469 |
2019-04-09 | $3.69 | $3.71 | $3.59 | $3.62 | $1.58 | 9,841,209 |
2019-04-08 | $3.74 | $3.79 | $3.70 | $3.71 | $1.62 | 8,637,515 |
2019-04-05 | $3.58 | $3.67 | $3.54 | $3.63 | $1.59 | 5,843,991 |
2019-04-04 | $3.53 | $3.64 | $3.53 | $3.60 | $1.57 | 5,289,182 |
2019-04-03 | $3.54 | $3.66 | $3.51 | $3.55 | $1.55 | 7,335,093 |
2019-04-02 | $3.59 | $3.62 | $3.48 | $3.49 | $1.52 | 4,920,521 |
2019-04-01 | $3.59 | $3.65 | $3.50 | $3.56 | $1.56 | 5,554,900 |
2019-03-29 | $3.51 | $3.61 | $3.49 | $3.57 | $1.56 | 15,732,959 |
2019-03-28 | $3.35 | $3.52 | $3.32 | $3.45 | $1.51 | 7,168,094 |
2019-03-27 | $3.53 | $3.54 | $3.37 | $3.38 | $1.48 | 15,198,133 |
2019-03-26 | $3.69 | $3.70 | $3.59 | $3.67 | $1.60 | 7,720,370 |
2019-03-25 | $3.57 | $3.67 | $3.55 | $3.64 | $1.59 | 8,310,323 |
2019-03-22 | $3.61 | $3.67 | $3.53 | $3.55 | $1.55 | 7,413,118 |
2019-03-21 | $3.81 | $3.82 | $3.63 | $3.76 | $1.64 | 9,229,258 |
2019-03-20 | $3.88 | $3.93 | $3.78 | $3.84 | $1.68 | 4,279,386 |
2019-03-19 | $3.93 | $3.95 | $3.89 | $3.90 | $1.70 | 5,300,067 |
2019-03-18 | $3.84 | $3.95 | $3.82 | $3.94 | $1.72 | 4,901,293 |
2019-03-15 | $3.82 | $3.93 | $3.82 | $3.85 | $1.68 | 7,954,282 |
2019-03-14 | $3.83 | $3.84 | $3.76 | $3.82 | $1.67 | 4,571,705 |
2019-03-13 | $3.83 | $3.89 | $3.75 | $3.87 | $1.69 | 5,945,341 |
2019-03-12 | $3.74 | $3.86 | $3.73 | $3.83 | $1.67 | 5,861,595 |
2019-03-11 | $3.69 | $3.75 | $3.67 | $3.73 | $1.63 | 4,260,415 |
2019-03-08 | $3.59 | $3.67 | $3.57 | $3.66 | $1.60 | 4,704,935 |
2019-03-07 | $3.58 | $3.58 | $3.49 | $3.56 | $1.56 | 10,582,737 |
2019-03-06 | $3.77 | $3.79 | $3.57 | $3.59 | $1.57 | 6,984,980 |
2019-03-05 | $3.69 | $3.77 | $3.68 | $3.75 | $1.64 | 4,400,907 |
2019-03-04 | $3.73 | $3.73 | $3.64 | $3.70 | $1.62 | 3,856,321 |
2019-03-01 | $3.73 | $3.76 | $3.68 | $3.70 | $1.62 | 7,227,974 |
2019-02-28 | $3.87 | $3.89 | $3.80 | $3.82 | $1.67 | 4,639,359 |
2019-02-27 | $3.81 | $3.98 | $3.77 | $3.92 | $1.71 | 10,754,751 |
2019-02-26 | $3.78 | $3.81 | $3.72 | $3.81 | $1.66 | 4,603,970 |
2019-02-25 | $3.76 | $3.82 | $3.74 | $3.78 | $1.65 | 13,193,145 |
2019-02-22 | $3.73 | $3.77 | $3.69 | $3.74 | $1.63 | 3,860,301 |
2019-02-21 | $3.68 | $3.71 | $3.65 | $3.69 | $1.61 | 3,821,968 |
2019-02-20 | $3.75 | $3.79 | $3.70 | $3.73 | $1.63 | 5,142,789 |
2019-02-19 | $3.72 | $3.79 | $3.72 | $3.76 | $1.64 | 4,415,527 |
2019-02-15 | $3.72 | $3.73 | $3.63 | $3.69 | $1.61 | 8,023,547 |
2019-02-14 | $3.50 | $3.72 | $3.49 | $3.69 | $1.61 | 7,704,812 |
2019-02-13 | $3.55 | $3.62 | $3.47 | $3.59 | $1.57 | 12,624,603 |
2019-02-12 | $3.50 | $3.59 | $3.46 | $3.57 | $1.56 | 11,661,372 |
2019-02-11 | $3.54 | $3.54 | $3.37 | $3.47 | $1.52 | 11,829,080 |
2019-02-08 | $3.54 | $3.63 | $3.45 | $3.59 | $1.57 | 8,197,153 |
2019-02-07 | $3.55 | $3.56 | $3.46 | $3.54 | $1.55 | 6,538,859 |
2019-02-06 | $3.60 | $3.62 | $3.49 | $3.51 | $1.53 | 7,941,070 |
2019-02-05 | $3.67 | $3.71 | $3.61 | $3.67 | $1.60 | 3,343,363 |
2019-02-04 | $3.65 | $3.71 | $3.62 | $3.66 | $1.60 | 6,363,619 |
2019-02-01 | $3.72 | $3.74 | $3.66 | $3.71 | $1.62 | 6,931,568 |
2019-01-31 | $3.76 | $3.81 | $3.71 | $3.77 | $1.65 | 14,754,259 |
2019-01-30 | $3.75 | $3.77 | $3.68 | $3.73 | $1.63 | 12,188,559 |
2019-01-29 | $3.77 | $3.80 | $3.71 | $3.74 | $1.63 | 5,099,086 |
2019-01-28 | $3.74 | $3.77 | $3.66 | $3.72 | $1.63 | 6,213,318 |
2019-01-25 | $3.84 | $3.90 | $3.80 | $3.84 | $1.68 | 5,217,324 |
2019-01-24 | $3.77 | $3.82 | $3.75 | $3.82 | $1.67 | 4,448,590 |
2019-01-23 | $3.72 | $3.74 | $3.67 | $3.73 | $1.63 | 3,529,662 |
2019-01-22 | $3.72 | $3.80 | $3.61 | $3.67 | $1.60 | 8,499,692 |
2019-01-18 | $3.77 | $3.77 | $3.64 | $3.65 | $1.59 | 2,866,944 |
2019-01-17 | $3.65 | $3.75 | $3.64 | $3.73 | $1.63 | 3,674,924 |
2019-01-16 | $3.59 | $3.64 | $3.58 | $3.64 | $1.59 | 4,574,240 |
2019-01-15 | $3.72 | $3.76 | $3.65 | $3.69 | $1.61 | 10,609,665 |
2019-01-14 | $3.72 | $3.77 | $3.69 | $3.70 | $1.62 | 8,795,644 |
2019-01-11 | $3.64 | $3.75 | $3.61 | $3.74 | $1.63 | 10,055,146 |
2019-01-10 | $3.67 | $3.74 | $3.63 | $3.72 | $1.63 | 14,570,712 |
2019-01-09 | $3.61 | $3.70 | $3.53 | $3.64 | $1.59 | 13,278,479 |
2019-01-08 | $3.51 | $3.60 | $3.50 | $3.58 | $1.56 | 7,647,014 |
2019-01-07 | $3.64 | $3.65 | $3.50 | $3.53 | $1.54 | 9,293,721 |
2019-01-04 | $3.68 | $3.78 | $3.65 | $3.70 | $1.62 | 5,969,420 |
2019-01-03 | $3.70 | $3.72 | $3.62 | $3.65 | $1.59 | 13,883,181 |
2019-01-02 | $3.64 | $3.80 | $3.61 | $3.71 | $1.62 | 7,744,413 |
2018-12-31 | $3.55 | $3.58 | $3.47 | $3.56 | $1.56 | 3,414,923 |
2018-12-28 | $3.48 | $3.54 | $3.45 | $3.52 | $1.54 | 6,563,239 |
2018-12-27 | $3.42 | $3.48 | $3.40 | $3.48 | $1.52 | 4,923,653 |
2018-12-26 | $3.33 | $3.38 | $3.30 | $3.38 | $1.48 | 5,407,270 |
2018-12-24 | $3.32 | $3.36 | $3.27 | $3.29 | $1.44 | 2,461,062 |
2018-12-21 | $3.51 | $3.54 | $3.35 | $3.38 | $1.48 | 9,057,165 |
2018-12-20 | $3.49 | $3.57 | $3.41 | $3.51 | $1.53 | 15,416,595 |
2018-12-19 | $3.29 | $3.39 | $3.26 | $3.28 | $1.43 | 11,383,324 |
2018-12-18 | $3.22 | $3.26 | $3.18 | $3.22 | $1.41 | 6,359,877 |
2018-12-17 | $3.25 | $3.26 | $3.13 | $3.15 | $1.38 | 5,581,333 |
2018-12-14 | $3.22 | $3.29 | $3.21 | $3.26 | $1.42 | 4,292,187 |
2018-12-13 | $3.21 | $3.26 | $3.19 | $3.25 | $1.42 | 5,721,186 |
2018-12-12 | $3.18 | $3.29 | $3.18 | $3.22 | $1.41 | 7,617,303 |
2018-12-11 | $3.10 | $3.14 | $3.06 | $3.10 | $1.35 | 5,072,477 |
2018-12-10 | $3.06 | $3.09 | $3.02 | $3.04 | $1.33 | 4,897,228 |
2018-12-07 | $3.14 | $3.17 | $3.06 | $3.08 | $1.35 | 12,958,134 |
2018-12-06 | $3.07 | $3.15 | $3.01 | $3.13 | $1.37 | 7,692,611 |
2018-12-04 | $3.26 | $3.28 | $3.17 | $3.19 | $1.39 | 8,243,794 |
2018-12-03 | $3.30 | $3.30 | $3.21 | $3.23 | $1.41 | 12,322,424 |
2018-11-30 | $3.27 | $3.27 | $3.20 | $3.23 | $1.41 | 6,381,893 |
2018-11-29 | $3.21 | $3.26 | $3.21 | $3.26 | $1.42 | 5,402,843 |
2018-11-28 | $3.20 | $3.22 | $3.12 | $3.18 | $1.39 | 9,644,754 |
2018-11-27 | $3.06 | $3.20 | $3.03 | $3.15 | $1.38 | 7,676,375 |
2018-11-26 | $3.16 | $3.17 | $2.99 | $3.01 | $1.32 | 7,762,204 |
2018-11-23 | $3.17 | $3.18 | $3.11 | $3.16 | $1.38 | 6,720,543 |
2018-11-21 | $3.01 | $3.03 | $2.98 | $3.03 | $1.32 | 4,679,883 |
2018-11-20 | $3.03 | $3.03 | $2.96 | $2.96 | $1.29 | 4,005,654 |
2018-11-19 | $3.06 | $3.09 | $3.01 | $3.07 | $1.34 | 4,463,744 |
2018-11-16 | $3.06 | $3.13 | $3.03 | $3.08 | $1.35 | 11,627,192 |
2018-11-15 | $2.99 | $3.04 | $2.95 | $3.00 | $1.31 | 5,174,123 |
2018-11-14 | $2.96 | $2.99 | $2.89 | $2.96 | $1.29 | 9,180,273 |
2018-11-13 | $2.98 | $3.00 | $2.89 | $2.93 | $1.28 | 6,066,170 |
2018-11-12 | $2.98 | $3.05 | $2.94 | $2.96 | $1.29 | 6,234,163 |
2018-11-09 | $2.95 | $3.00 | $2.87 | $2.97 | $1.30 | 7,875,448 |
2018-11-08 | $3.05 | $3.10 | $2.91 | $2.95 | $1.29 | 8,818,987 |
2018-11-07 | $3.08 | $3.10 | $2.98 | $3.06 | $1.34 | 7,197,941 |
2018-11-06 | $3.05 | $3.08 | $3.00 | $3.03 | $1.32 | 4,870,880 |
2018-11-05 | $3.08 | $3.11 | $3.03 | $3.05 | $1.33 | 8,911,977 |
2018-11-02 | $2.97 | $3.05 | $2.94 | $3.03 | $1.32 | 6,653,302 |
2018-11-01 | $2.97 | $2.98 | $2.89 | $2.95 | $1.29 | 10,099,012 |
2018-10-31 | $3.01 | $3.02 | $2.88 | $2.90 | $1.27 | 14,326,972 |
2018-10-30 | $2.90 | $3.05 | $2.87 | $3.00 | $1.31 | 11,267,163 |
2018-10-29 | $3.23 | $3.26 | $2.95 | $2.99 | $1.31 | 34,916,989 |
2018-10-26 | $3.03 | $3.29 | $3.01 | $3.28 | $1.43 | 43,250,607 |
2018-10-25 | $2.79 | $3.01 | $2.78 | $2.99 | $1.31 | 17,009,041 |
2018-10-24 | $2.85 | $2.87 | $2.74 | $2.76 | $1.21 | 10,315,832 |
2018-10-23 | $2.77 | $2.84 | $2.74 | $2.84 | $1.24 | 10,758,961 |
2018-10-22 | $2.83 | $2.86 | $2.79 | $2.82 | $1.23 | 8,659,459 |
2018-10-19 | $2.79 | $2.82 | $2.67 | $2.80 | $1.22 | 20,414,422 |
2018-10-18 | $2.79 | $2.83 | $2.74 | $2.75 | $1.20 | 16,450,791 |
2018-10-17 | $2.67 | $2.87 | $2.67 | $2.83 | $1.24 | 14,544,005 |
2018-10-16 | $2.80 | $2.82 | $2.76 | $2.80 | $1.22 | 10,359,684 |
2018-10-15 | $2.79 | $2.84 | $2.70 | $2.71 | $1.18 | 22,884,280 |
2018-10-12 | $2.69 | $2.87 | $2.69 | $2.85 | $1.25 | 12,394,283 |
2018-10-11 | $2.63 | $2.69 | $2.58 | $2.64 | $1.15 | 17,584,204 |
2018-10-10 | $2.64 | $2.66 | $2.54 | $2.57 | $1.12 | 24,626,255 |
2018-10-09 | $2.63 | $2.79 | $2.59 | $2.78 | $1.21 | 35,403,060 |
2018-10-08 | $2.79 | $2.79 | $2.54 | $2.64 | $1.15 | 52,321,198 |
2018-10-05 | $2.17 | $2.21 | $2.13 | $2.18 | $0.95 | 20,827,568 |
2018-10-04 | $1.98 | $2.05 | $1.94 | $2.02 | $0.88 | 8,097,273 |
2018-10-03 | $2.05 | $2.05 | $1.94 | $1.98 | $0.87 | 16,392,772 |
2018-10-02 | $1.81 | $1.88 | $1.79 | $1.86 | $0.81 | 9,550,420 |
2018-10-01 | $1.73 | $1.73 | $1.69 | $1.71 | $0.75 | 2,304,592 |
2018-09-28 | $1.74 | $1.77 | $1.70 | $1.71 | $0.75 | 5,149,561 |
2018-09-27 | $1.76 | $1.81 | $1.74 | $1.76 | $0.77 | 5,067,860 |
2018-09-26 | $1.75 | $1.77 | $1.73 | $1.75 | $0.76 | 3,471,827 |
2018-09-25 | $1.67 | $1.74 | $1.66 | $1.73 | $0.76 | 2,519,458 |
2018-09-24 | $1.79 | $1.79 | $1.70 | $1.72 | $0.75 | 5,366,145 |
2018-09-21 | $1.74 | $1.84 | $1.73 | $1.81 | $0.79 | 5,886,044 |
2018-09-20 | $1.74 | $1.75 | $1.70 | $1.73 | $0.76 | 3,128,888 |
2018-09-19 | $1.72 | $1.73 | $1.68 | $1.70 | $0.74 | 4,430,300 |
2018-09-18 | $1.66 | $1.74 | $1.63 | $1.72 | $0.75 | 6,505,050 |
2018-09-17 | $1.60 | $1.68 | $1.58 | $1.65 | $0.72 | 4,481,790 |
2018-09-14 | $1.62 | $1.63 | $1.56 | $1.60 | $0.70 | 3,435,013 |
2018-09-13 | $1.66 | $1.67 | $1.60 | $1.60 | $0.70 | 7,483,594 |
2018-09-12 | $1.68 | $1.71 | $1.66 | $1.67 | $0.73 | 6,222,533 |
2018-09-11 | $1.67 | $1.70 | $1.64 | $1.65 | $0.72 | 7,713,117 |
2018-09-10 | $1.77 | $1.78 | $1.70 | $1.72 | $0.75 | 3,694,025 |
2018-09-07 | $1.75 | $1.82 | $1.74 | $1.77 | $0.77 | 6,585,984 |
2018-09-06 | $1.71 | $1.74 | $1.67 | $1.73 | $0.76 | 5,007,806 |
2018-09-05 | $1.66 | $1.72 | $1.65 | $1.69 | $0.74 | 11,381,665 |
2018-09-04 | $1.72 | $1.74 | $1.65 | $1.66 | $0.73 | 11,176,506 |
2018-08-31 | $1.73 | $1.81 | $1.71 | $1.79 | $0.78 | 6,750,031 |
2018-08-30 | $1.77 | $1.79 | $1.70 | $1.73 | $0.76 | 7,286,089 |
2018-08-29 | $1.77 | $1.82 | $1.76 | $1.80 | $0.79 | 7,494,019 |
2018-08-28 | $1.81 | $1.81 | $1.73 | $1.76 | $0.77 | 5,470,850 |
2018-08-27 | $1.79 | $1.84 | $1.77 | $1.82 | $0.80 | 4,543,959 |
2018-08-24 | $1.80 | $1.80 | $1.71 | $1.76 | $0.77 | 19,538,645 |
2018-08-23 | $1.88 | $1.88 | $1.75 | $1.76 | $0.77 | 7,907,782 |
2018-08-22 | $1.83 | $1.88 | $1.78 | $1.87 | $0.82 | 15,750,971 |
2018-08-21 | $1.98 | $1.98 | $1.85 | $1.86 | $0.81 | 4,808,398 |
2018-08-20 | $2.01 | $2.01 | $1.96 | $1.99 | $0.87 | 2,770,111 |
2018-08-17 | $2.06 | $2.08 | $1.96 | $2.03 | $0.89 | 4,671,615 |
2018-08-16 | $2.05 | $2.11 | $2.00 | $2.04 | $0.89 | 14,072,380 |
2018-08-15 | $1.97 | $2.02 | $1.94 | $1.98 | $0.87 | 3,313,001 |
2018-08-14 | $1.99 | $2.03 | $1.96 | $2.00 | $0.87 | 3,962,057 |
2018-08-13 | $1.93 | $1.98 | $1.91 | $1.96 | $0.86 | 3,793,210 |
2018-08-10 | $2.02 | $2.02 | $1.95 | $1.97 | $0.86 | 6,863,639 |
2018-08-09 | $2.16 | $2.16 | $2.05 | $2.08 | $0.91 | 3,874,785 |
2018-08-08 | $2.20 | $2.23 | $2.14 | $2.16 | $0.94 | 3,464,553 |
2018-08-07 | $2.21 | $2.26 | $2.15 | $2.17 | $0.95 | 5,396,924 |
2018-08-06 | $2.20 | $2.23 | $2.18 | $2.18 | $0.95 | 3,945,957 |
2018-08-03 | $2.15 | $2.22 | $2.13 | $2.20 | $0.96 | 5,397,719 |
2018-08-02 | $2.11 | $2.15 | $2.10 | $2.12 | $0.93 | 3,399,863 |
2018-08-01 | $2.13 | $2.15 | $2.10 | $2.12 | $0.93 | 3,607,559 |
2018-07-31 | $2.13 | $2.17 | $2.10 | $2.10 | $0.92 | 5,520,818 |
2018-07-30 | $2.16 | $2.17 | $2.12 | $2.15 | $0.94 | 4,384,032 |
2018-07-27 | $2.17 | $2.19 | $2.12 | $2.13 | $0.93 | 5,608,113 |
2018-07-26 | $2.22 | $2.23 | $2.10 | $2.13 | $0.93 | 4,666,558 |
2018-07-25 | $2.17 | $2.23 | $2.15 | $2.22 | $0.97 | 7,271,550 |
2018-07-24 | $2.11 | $2.16 | $2.09 | $2.14 | $0.93 | 4,765,626 |
2018-07-23 | $2.06 | $2.10 | $2.05 | $2.07 | $0.90 | 1,592,305 |
2018-07-20 | $2.10 | $2.12 | $2.05 | $2.08 | $0.91 | 9,176,985 |
2018-07-19 | $1.95 | $2.00 | $1.94 | $2.00 | $0.87 | 2,311,640 |
2018-07-18 | $2.00 | $2.01 | $1.96 | $1.97 | $0.86 | 4,038,453 |
2018-07-17 | $1.99 | $2.01 | $1.98 | $1.99 | $0.87 | 4,383,213 |
2018-07-16 | $2.02 | $2.04 | $1.97 | $1.97 | $0.86 | 5,293,449 |
2018-07-13 | $1.93 | $2.02 | $1.90 | $2.01 | $0.88 | 7,538,111 |
2018-07-12 | $1.94 | $1.95 | $1.91 | $1.95 | $0.85 | 3,936,269 |
2018-07-11 | $1.97 | $1.99 | $1.91 | $1.93 | $0.84 | 4,999,440 |
2018-07-10 | $1.95 | $2.00 | $1.93 | $1.99 | $0.87 | 5,772,941 |
2018-07-09 | $1.95 | $1.96 | $1.90 | $1.92 | $0.84 | 5,172,683 |
2018-07-06 | $1.90 | $1.94 | $1.89 | $1.93 | $0.84 | 4,365,316 |
2018-07-05 | $1.88 | $1.96 | $1.86 | $1.90 | $0.83 | 4,632,851 |
2018-07-03 | $1.86 | $1.92 | $1.85 | $1.87 | $0.82 | 4,592,813 |
2018-07-02 | $1.82 | $1.86 | $1.81 | $1.85 | $0.81 | 2,492,138 |
2018-06-29 | $1.83 | $1.85 | $1.80 | $1.84 | $0.80 | 5,239,080 |
2018-06-28 | $1.79 | $1.84 | $1.78 | $1.84 | $0.80 | 7,061,867 |
2018-06-27 | $1.89 | $1.89 | $1.77 | $1.78 | $0.78 | 7,686,763 |
2018-06-26 | $1.82 | $1.92 | $1.82 | $1.91 | $0.83 | 8,203,060 |
2018-06-25 | $1.74 | $1.81 | $1.73 | $1.80 | $0.79 | 4,723,582 |
2018-06-22 | $1.74 | $1.75 | $1.70 | $1.71 | $0.75 | 7,280,339 |
2018-06-21 | $1.76 | $1.78 | $1.73 | $1.73 | $0.76 | 2,727,561 |
2018-06-20 | $1.81 | $1.82 | $1.76 | $1.79 | $0.78 | 6,031,084 |
2018-06-19 | $1.74 | $1.80 | $1.71 | $1.78 | $0.78 | 5,677,707 |
2018-06-18 | $1.75 | $1.76 | $1.73 | $1.75 | $0.76 | 2,568,687 |
2018-06-15 | $1.74 | $1.80 | $1.71 | $1.78 | $0.78 | 7,621,738 |
2018-06-14 | $1.80 | $1.82 | $1.74 | $1.75 | $0.76 | 4,765,830 |
2018-06-13 | $1.78 | $1.81 | $1.75 | $1.79 | $0.78 | 2,624,451 |
2018-06-12 | $1.79 | $1.83 | $1.76 | $1.78 | $0.78 | 6,572,744 |
2018-06-11 | $1.83 | $1.86 | $1.79 | $1.80 | $0.79 | 7,831,166 |
2018-06-08 | $1.78 | $1.85 | $1.72 | $1.82 | $0.80 | 12,269,715 |
2018-06-07 | $1.79 | $1.79 | $1.66 | $1.74 | $0.76 | 15,463,437 |
2018-06-06 | $1.90 | $1.92 | $1.80 | $1.84 | $0.80 | 12,900,922 |
2018-06-05 | $2.01 | $2.05 | $1.89 | $1.89 | $0.83 | 27,144,142 |
2018-06-04 | $2.01 | $2.05 | $2.00 | $2.04 | $0.89 | 5,316,379 |
2018-06-01 | $2.01 | $2.08 | $1.97 | $2.00 | $0.87 | 14,711,565 |
2018-05-31 | $2.01 | $2.05 | $1.97 | $2.01 | $0.88 | 8,633,985 |
2018-05-30 | $2.00 | $2.04 | $1.95 | $2.04 | $0.89 | 21,318,426 |
2018-05-29 | $1.99 | $2.04 | $1.95 | $1.97 | $0.86 | 12,496,239 |
2018-05-25 | $2.20 | $2.21 | $2.08 | $2.09 | $0.91 | 8,088,350 |
2018-05-24 | $2.21 | $2.22 | $2.17 | $2.19 | $0.96 | 3,195,269 |
2018-05-23 | $2.23 | $2.28 | $2.20 | $2.24 | $0.98 | 11,601,607 |
2018-05-22 | $2.13 | $2.24 | $2.11 | $2.23 | $0.97 | 9,149,263 |
2018-05-21 | $2.11 | $2.13 | $2.04 | $2.08 | $0.91 | 7,201,484 |
2018-05-18 | $2.05 | $2.07 | $2.00 | $2.02 | $0.88 | 12,776,633 |
2018-05-17 | $2.14 | $2.17 | $2.09 | $2.11 | $0.92 | 6,139,846 |
2018-05-16 | $2.18 | $2.21 | $2.15 | $2.18 | $0.95 | 5,719,034 |
2018-05-15 | $2.10 | $2.14 | $2.07 | $2.12 | $0.93 | 7,237,267 |
2018-05-14 | $2.17 | $2.22 | $2.14 | $2.16 | $0.94 | 4,355,783 |
2018-05-11 | $2.22 | $2.24 | $2.15 | $2.17 | $0.95 | 3,839,384 |
2018-05-10 | $2.17 | $2.23 | $2.17 | $2.22 | $0.97 | 3,255,226 |
2018-05-09 | $2.15 | $2.15 | $2.12 | $2.15 | $0.94 | 3,682,133 |
2018-05-08 | $2.17 | $2.19 | $2.13 | $2.18 | $0.95 | 3,651,633 |
2018-05-07 | $2.22 | $2.25 | $2.17 | $2.19 | $0.96 | 3,453,797 |
2018-05-04 | $2.16 | $2.28 | $2.15 | $2.20 | $0.96 | 5,902,208 |
2018-05-03 | $2.16 | $2.18 | $2.12 | $2.15 | $0.94 | 3,065,820 |
2018-05-02 | $2.23 | $2.27 | $2.16 | $2.17 | $0.95 | 4,916,011 |
2018-05-01 | $2.38 | $2.42 | $2.32 | $2.35 | $0.96 | 2,142,263 |
2018-04-30 | $2.40 | $2.43 | $2.38 | $2.39 | $0.98 | 5,632,827 |
2018-04-27 | $2.40 | $2.42 | $2.38 | $2.41 | $0.99 | 8,772,410 |
2018-04-26 | $2.31 | $2.40 | $2.31 | $2.38 | $0.97 | 5,181,836 |
2018-04-25 | $2.33 | $2.34 | $2.30 | $2.32 | $0.95 | 3,816,376 |
2018-04-24 | $2.43 | $2.45 | $2.33 | $2.38 | $0.97 | 5,785,438 |
2018-04-23 | $2.42 | $2.43 | $2.37 | $2.42 | $0.99 | 5,204,815 |
2018-04-20 | $2.46 | $2.47 | $2.41 | $2.45 | $1.00 | 8,662,201 |
2018-04-19 | $2.40 | $2.50 | $2.37 | $2.49 | $1.02 | 13,129,148 |
2018-04-18 | $2.40 | $2.43 | $2.38 | $2.43 | $0.99 | 7,830,902 |
2018-04-17 | $2.32 | $2.38 | $2.32 | $2.36 | $0.96 | 4,239,838 |
2018-04-16 | $2.35 | $2.37 | $2.28 | $2.31 | $0.94 | 4,734,713 |
2018-04-13 | $2.45 | $2.45 | $2.34 | $2.35 | $0.96 | 11,597,456 |
2018-04-12 | $2.40 | $2.46 | $2.40 | $2.45 | $1.00 | 4,007,857 |
2018-04-11 | $2.33 | $2.43 | $2.33 | $2.39 | $0.98 | 2,638,445 |
2018-04-10 | $2.34 | $2.37 | $2.29 | $2.33 | $0.95 | 6,735,282 |
2018-04-09 | $2.41 | $2.41 | $2.31 | $2.32 | $0.95 | 7,528,882 |
2018-04-06 | $2.42 | $2.47 | $2.39 | $2.42 | $0.99 | 7,820,343 |
2018-04-05 | $2.49 | $2.52 | $2.44 | $2.45 | $1.00 | 7,062,094 |
2018-04-04 | $2.41 | $2.45 | $2.37 | $2.43 | $0.99 | 4,077,984 |
2018-04-03 | $2.51 | $2.52 | $2.46 | $2.47 | $1.01 | 2,685,222 |
2018-04-02 | $2.58 | $2.60 | $2.45 | $2.49 | $1.02 | 6,086,086 |
2018-03-29 | $2.48 | $2.59 | $2.48 | $2.58 | $1.05 | 7,478,167 |
2018-03-28 | $2.53 | $2.55 | $2.42 | $2.45 | $1.00 | 5,382,408 |
2018-03-27 | $2.59 | $2.59 | $2.51 | $2.54 | $1.04 | 3,259,945 |
2018-03-26 | $2.57 | $2.61 | $2.54 | $2.61 | $1.07 | 4,743,646 |
2018-03-23 | $2.56 | $2.58 | $2.52 | $2.53 | $1.03 | 3,904,925 |
2018-03-22 | $2.55 | $2.61 | $2.54 | $2.56 | $1.05 | 5,190,843 |
2018-03-21 | $2.53 | $2.59 | $2.53 | $2.58 | $1.05 | 5,066,639 |
2018-03-20 | $2.54 | $2.59 | $2.50 | $2.53 | $1.03 | 6,801,609 |
2018-03-19 | $2.53 | $2.57 | $2.49 | $2.55 | $1.04 | 8,651,813 |
2018-03-16 | $2.44 | $2.50 | $2.42 | $2.46 | $1.01 | 3,933,829 |
2018-03-15 | $2.41 | $2.49 | $2.39 | $2.46 | $1.01 | 5,890,692 |
2018-03-14 | $2.47 | $2.49 | $2.41 | $2.43 | $0.99 | 2,377,946 |
2018-03-13 | $2.52 | $2.56 | $2.45 | $2.47 | $1.01 | 4,486,782 |
2018-03-12 | $2.54 | $2.57 | $2.51 | $2.55 | $1.04 | 3,977,730 |
2018-03-09 | $2.58 | $2.58 | $2.52 | $2.54 | $1.04 | 6,085,905 |
2018-03-08 | $2.49 | $2.59 | $2.49 | $2.57 | $1.05 | 5,164,760 |
2018-03-07 | $2.48 | $2.50 | $2.43 | $2.49 | $1.02 | 4,237,459 |
2018-03-06 | $2.50 | $2.56 | $2.49 | $2.50 | $1.02 | 3,601,348 |
2018-03-05 | $2.46 | $2.50 | $2.46 | $2.48 | $1.01 | 4,374,129 |
2018-03-02 | $2.45 | $2.50 | $2.39 | $2.50 | $1.02 | 7,590,190 |
2018-03-01 | $2.48 | $2.51 | $2.42 | $2.42 | $0.99 | 12,946,150 |
2018-02-28 | $2.58 | $2.59 | $2.49 | $2.50 | $1.02 | 9,965,019 |
2018-02-27 | $2.57 | $2.59 | $2.52 | $2.54 | $1.04 | 4,993,857 |
2018-02-26 | $2.56 | $2.60 | $2.54 | $2.58 | $1.05 | 6,179,764 |
2018-02-23 | $2.50 | $2.53 | $2.45 | $2.53 | $1.03 | 4,987,412 |
2018-02-22 | $2.43 | $2.47 | $2.41 | $2.45 | $1.00 | 3,940,177 |
2018-02-21 | $2.43 | $2.47 | $2.38 | $2.40 | $0.98 | 8,009,376 |
2018-02-20 | $2.42 | $2.52 | $2.40 | $2.43 | $0.99 | 7,459,705 |
2018-02-16 | $2.45 | $2.52 | $2.39 | $2.48 | $1.01 | 10,806,227 |
2018-02-15 | $2.39 | $2.50 | $2.35 | $2.46 | $1.01 | 10,240,658 |
2018-02-14 | $2.24 | $2.35 | $2.22 | $2.34 | $0.96 | 8,658,750 |
2018-02-13 | $2.25 | $2.30 | $2.25 | $2.28 | $0.93 | 3,396,993 |
2018-02-12 | $2.20 | $2.29 | $2.16 | $2.29 | $0.94 | 6,903,935 |
2018-02-09 | $2.20 | $2.23 | $2.12 | $2.20 | $0.90 | 6,654,618 |
2018-02-08 | $2.27 | $2.28 | $2.15 | $2.15 | $0.88 | 4,738,450 |
2018-02-07 | $2.33 | $2.33 | $2.24 | $2.26 | $0.92 | 4,730,259 |
2018-02-06 | $2.17 | $2.34 | $2.16 | $2.32 | $0.95 | 12,121,286 |
2018-02-05 | $2.23 | $2.29 | $2.13 | $2.21 | $0.90 | 6,067,734 |
2018-02-02 | $2.32 | $2.33 | $2.26 | $2.29 | $0.94 | 5,519,912 |
2018-02-01 | $2.39 | $2.42 | $2.36 | $2.38 | $0.97 | 6,324,727 |
2018-01-31 | $2.39 | $2.41 | $2.30 | $2.33 | $0.95 | 8,452,247 |
2018-01-30 | $2.33 | $2.36 | $2.26 | $2.35 | $0.96 | 9,410,002 |
2018-01-29 | $2.37 | $2.44 | $2.32 | $2.33 | $0.95 | 27,715,841 |
2018-01-26 | $2.19 | $2.36 | $2.19 | $2.32 | $0.95 | 13,696,033 |
2018-01-25 | $2.16 | $2.24 | $2.13 | $2.16 | $0.88 | 16,850,314 |
2018-01-24 | $2.09 | $2.13 | $2.08 | $2.11 | $0.86 | 20,258,780 |
2018-01-23 | $2.00 | $2.04 | $1.99 | $2.03 | $0.83 | 7,984,773 |
2018-01-22 | $2.07 | $2.08 | $2.03 | $2.04 | $0.83 | 2,674,561 |
2018-01-19 | $2.06 | $2.07 | $2.06 | $2.07 | $0.85 | 1,010,448 |
2018-01-18 | $2.08 | $2.10 | $2.03 | $2.05 | $0.84 | 4,355,871 |
2018-01-17 | $2.09 | $2.10 | $2.07 | $2.09 | $0.85 | 2,336,738 |
2018-01-16 | $2.12 | $2.13 | $2.10 | $2.10 | $0.86 | 2,555,417 |
2018-01-12 | $2.11 | $2.14 | $2.10 | $2.12 | $0.87 | 2,672,699 |
2018-01-11 | $2.10 | $2.13 | $2.09 | $2.13 | $0.87 | 3,670,991 |
2018-01-10 | $2.07 | $2.11 | $2.07 | $2.09 | $0.85 | 2,643,523 |
2018-01-09 | $2.10 | $2.10 | $2.05 | $2.05 | $0.84 | 2,533,443 |
2018-01-08 | $2.10 | $2.12 | $2.09 | $2.10 | $0.86 | 2,543,380 |
2018-01-05 | $2.10 | $2.11 | $2.08 | $2.09 | $0.85 | 2,315,494 |
2018-01-04 | $2.16 | $2.16 | $2.09 | $2.09 | $0.85 | 3,975,918 |
2018-01-03 | $2.13 | $2.16 | $2.11 | $2.14 | $0.87 | 4,036,781 |
2018-01-02 | $2.09 | $2.15 | $2.09 | $2.14 | $0.87 | 3,764,266 |
2017-12-29 | $2.06 | $2.08 | $2.05 | $2.06 | $0.84 | 2,923,505 |
2017-12-28 | $2.05 | $2.06 | $2.03 | $2.04 | $0.83 | 4,866,229 |
2017-12-27 | $2.03 | $2.03 | $2.01 | $2.02 | $0.83 | 6,050,289 |
2017-12-26 | $1.99 | $2.02 | $1.97 | $2.00 | $0.82 | 10,236,265 |
2017-12-22 | $1.98 | $2.00 | $1.96 | $1.96 | $0.80 | 3,368,134 |
2017-12-21 | $1.92 | $2.00 | $1.92 | $1.97 | $0.81 | 20,532,104 |
2017-12-20 | $1.93 | $1.94 | $1.90 | $1.90 | $0.78 | 3,906,164 |
2017-12-19 | $1.95 | $1.96 | $1.92 | $1.93 | $0.79 | 1,470,451 |
2017-12-18 | $1.96 | $2.00 | $1.95 | $1.97 | $0.81 | 4,730,451 |
2017-12-15 | $1.94 | $1.95 | $1.92 | $1.94 | $0.79 | 4,517,369 |
2017-12-14 | $1.94 | $1.96 | $1.89 | $1.92 | $0.78 | 5,461,562 |
2017-12-13 | $2.02 | $2.05 | $1.96 | $1.97 | $0.81 | 7,927,114 |
2017-12-12 | $2.00 | $2.08 | $1.98 | $2.05 | $0.84 | 9,939,368 |
2017-12-11 | $2.03 | $2.06 | $2.02 | $2.04 | $0.83 | 3,063,203 |
2017-12-08 | $2.06 | $2.07 | $2.01 | $2.04 | $0.83 | 3,519,262 |
2017-12-07 | $2.01 | $2.07 | $2.00 | $2.05 | $0.83 | 5,468,624 |
2017-12-06 | $2.10 | $2.11 | $2.06 | $2.09 | $0.85 | 6,457,640 |
2017-12-05 | $2.14 | $2.16 | $2.06 | $2.08 | $0.84 | 9,482,091 |
2017-12-04 | $2.11 | $2.15 | $2.11 | $2.12 | $0.86 | 4,342,491 |
2017-12-01 | $2.06 | $2.12 | $2.05 | $2.09 | $0.85 | 4,228,192 |
2017-11-30 | $2.08 | $2.09 | $2.00 | $2.04 | $0.83 | 19,661,832 |
2017-11-29 | $2.24 | $2.25 | $2.15 | $2.16 | $0.88 | 4,189,576 |
2017-11-28 | $2.19 | $2.26 | $2.18 | $2.25 | $0.91 | 4,382,276 |
2017-11-27 | $2.12 | $2.16 | $2.09 | $2.16 | $0.88 | 5,378,618 |
2017-11-24 | $2.14 | $2.18 | $2.12 | $2.16 | $0.88 | 4,014,481 |
2017-11-22 | $2.08 | $2.11 | $2.05 | $2.09 | $0.85 | 3,805,298 |
2017-11-21 | $2.12 | $2.12 | $2.07 | $2.07 | $0.84 | 4,625,542 |
2017-11-20 | $2.08 | $2.17 | $2.07 | $2.13 | $0.86 | 8,889,890 |
2017-11-17 | $1.98 | $2.06 | $1.98 | $2.06 | $0.84 | 6,822,635 |
2017-11-16 | $2.01 | $2.01 | $1.97 | $1.98 | $0.80 | 2,828,991 |
2017-11-15 | $1.95 | $2.01 | $1.95 | $1.98 | $0.80 | 2,704,001 |
2017-11-14 | $2.03 | $2.04 | $1.96 | $1.98 | $0.80 | 5,978,182 |
2017-11-13 | $2.02 | $2.08 | $2.02 | $2.06 | $0.84 | 7,637,899 |
2017-11-10 | $2.07 | $2.12 | $2.02 | $2.04 | $0.83 | 17,399,628 |
2017-11-09 | $2.14 | $2.18 | $2.11 | $2.14 | $0.87 | 4,563,998 |
2017-11-08 | $2.12 | $2.21 | $2.11 | $2.19 | $0.89 | 5,301,814 |
2017-11-07 | $2.16 | $2.16 | $2.06 | $2.06 | $0.84 | 8,614,975 |
2017-11-06 | $2.15 | $2.19 | $2.11 | $2.18 | $0.88 | 7,221,574 |
2017-11-03 | $2.23 | $2.23 | $2.04 | $2.09 | $0.85 | 11,195,431 |
2017-11-02 | $2.26 | $2.30 | $2.20 | $2.27 | $0.92 | 5,255,463 |
2017-11-01 | $2.34 | $2.38 | $2.26 | $2.26 | $0.92 | 5,563,034 |
2017-10-31 | $2.39 | $2.39 | $2.29 | $2.37 | $0.96 | 9,227,796 |
2017-10-30 | $2.43 | $2.45 | $2.37 | $2.39 | $0.97 | 3,987,923 |
2017-10-27 | $2.51 | $2.51 | $2.43 | $2.47 | $1.00 | 6,150,162 |
2017-10-26 | $2.53 | $2.54 | $2.48 | $2.52 | $1.02 | 5,654,446 |
2017-10-25 | $2.52 | $2.53 | $2.46 | $2.51 | $1.02 | 4,378,368 |
2017-10-24 | $2.50 | $2.53 | $2.48 | $2.51 | $1.02 | 5,301,291 |
2017-10-23 | $2.57 | $2.57 | $2.48 | $2.49 | $1.01 | 3,947,817 |
2017-10-20 | $2.59 | $2.63 | $2.55 | $2.57 | $1.04 | 7,871,128 |
2017-10-19 | $2.55 | $2.59 | $2.53 | $2.59 | $1.05 | 5,843,777 |
2017-10-18 | $2.54 | $2.56 | $2.53 | $2.55 | $1.04 | 3,121,974 |
2017-10-17 | $2.52 | $2.56 | $2.50 | $2.55 | $1.04 | 11,184,598 |
2017-10-16 | $2.60 | $2.61 | $2.53 | $2.54 | $1.03 | 3,039,059 |
2017-10-13 | $2.61 | $2.62 | $2.56 | $2.62 | $1.06 | 3,663,355 |
2017-10-12 | $2.57 | $2.58 | $2.52 | $2.55 | $1.04 | 4,701,743 |
2017-10-11 | $2.64 | $2.64 | $2.58 | $2.59 | $1.05 | 5,879,317 |
2017-10-10 | $2.57 | $2.64 | $2.57 | $2.58 | $1.05 | 4,099,328 |
2017-10-09 | $2.57 | $2.57 | $2.51 | $2.52 | $1.02 | 4,112,331 |
2017-10-06 | $2.57 | $2.60 | $2.55 | $2.56 | $1.04 | 4,284,397 |
2017-10-05 | $2.64 | $2.70 | $2.59 | $2.61 | $1.06 | 11,849,172 |
2017-10-04 | $2.63 | $2.69 | $2.57 | $2.58 | $1.05 | 8,119,490 |
2017-10-03 | $2.53 | $2.65 | $2.51 | $2.65 | $1.08 | 5,822,608 |
2017-10-02 | $2.49 | $2.53 | $2.47 | $2.50 | $1.01 | 3,030,728 |
2017-09-29 | $2.52 | $2.52 | $2.45 | $2.48 | $1.01 | 8,402,270 |
2017-09-28 | $2.43 | $2.50 | $2.40 | $2.48 | $1.01 | 7,334,466 |
2017-09-27 | $2.53 | $2.53 | $2.42 | $2.46 | $1.00 | 9,987,910 |
2017-09-26 | $2.54 | $2.65 | $2.49 | $2.50 | $1.01 | 20,234,511 |
2017-09-25 | $2.69 | $2.71 | $2.58 | $2.58 | $1.05 | 14,392,776 |
2017-09-22 | $2.80 | $2.80 | $2.70 | $2.74 | $1.11 | 5,820,303 |
2017-09-21 | $2.85 | $2.88 | $2.78 | $2.79 | $1.13 | 9,614,832 |
2017-09-20 | $2.80 | $2.84 | $2.77 | $2.83 | $1.15 | 6,382,379 |
2017-09-19 | $2.90 | $2.91 | $2.77 | $2.77 | $1.12 | 7,769,189 |
2017-09-18 | $2.88 | $2.93 | $2.84 | $2.87 | $1.17 | 9,032,698 |
2017-09-15 | $2.81 | $2.88 | $2.78 | $2.84 | $1.15 | 8,172,611 |
2017-09-14 | $2.81 | $2.88 | $2.79 | $2.83 | $1.15 | 8,117,414 |
2017-09-13 | $2.81 | $2.84 | $2.78 | $2.78 | $1.13 | 6,313,074 |
2017-09-12 | $2.80 | $2.93 | $2.80 | $2.83 | $1.15 | 10,628,847 |
2017-09-11 | $2.75 | $2.80 | $2.74 | $2.78 | $1.13 | 6,683,331 |
2017-09-08 | $2.71 | $2.73 | $2.69 | $2.69 | $1.09 | 8,444,350 |
2017-09-07 | $2.70 | $2.80 | $2.70 | $2.71 | $1.10 | 7,625,706 |
2017-09-06 | $2.74 | $2.74 | $2.68 | $2.70 | $1.10 | 4,464,028 |
2017-09-05 | $2.75 | $2.77 | $2.68 | $2.69 | $1.09 | 5,561,729 |
2017-09-01 | $2.66 | $2.73 | $2.66 | $2.71 | $1.10 | 10,252,345 |
2017-08-31 | $2.68 | $2.68 | $2.62 | $2.63 | $1.07 | 6,143,397 |
2017-08-30 | $2.66 | $2.69 | $2.64 | $2.67 | $1.08 | 5,554,937 |
2017-08-29 | $2.59 | $2.71 | $2.59 | $2.70 | $1.10 | 4,558,712 |
2017-08-28 | $2.69 | $2.72 | $2.62 | $2.64 | $1.07 | 4,824,550 |
2017-08-25 | $2.76 | $2.77 | $2.69 | $2.69 | $1.09 | 4,133,727 |
2017-08-24 | $2.77 | $2.80 | $2.69 | $2.74 | $1.11 | 8,148,103 |
2017-08-23 | $2.74 | $2.80 | $2.71 | $2.71 | $1.10 | 9,353,849 |
2017-08-22 | $2.58 | $2.70 | $2.57 | $2.66 | $1.08 | 8,986,292 |
2017-08-21 | $2.53 | $2.53 | $2.45 | $2.45 | $0.99 | 4,137,496 |
2017-08-18 | $2.52 | $2.55 | $2.47 | $2.54 | $1.03 | 4,414,995 |
2017-08-17 | $2.56 | $2.59 | $2.50 | $2.52 | $1.02 | 5,502,748 |
2017-08-16 | $2.56 | $2.61 | $2.54 | $2.60 | $1.06 | 6,728,281 |
2017-08-15 | $2.56 | $2.59 | $2.49 | $2.53 | $1.03 | 3,632,252 |
2017-08-14 | $2.53 | $2.59 | $2.51 | $2.55 | $1.04 | 4,795,748 |
2017-08-11 | $2.50 | $2.54 | $2.42 | $2.52 | $1.02 | 14,681,683 |
2017-08-10 | $2.66 | $2.66 | $2.54 | $2.54 | $1.03 | 10,183,341 |
2017-08-09 | $2.73 | $2.76 | $2.68 | $2.68 | $1.09 | 2,571,802 |
2017-08-08 | $2.82 | $2.84 | $2.76 | $2.78 | $1.13 | 4,714,688 |
2017-08-07 | $2.79 | $2.86 | $2.78 | $2.84 | $1.15 | 4,007,948 |
2017-08-04 | $2.79 | $2.80 | $2.75 | $2.80 | $1.14 | 3,679,140 |
2017-08-03 | $2.75 | $2.79 | $2.74 | $2.79 | $1.13 | 4,106,162 |
2017-08-02 | $2.66 | $2.75 | $2.66 | $2.74 | $1.11 | 5,597,862 |
2017-08-01 | $2.69 | $2.70 | $2.64 | $2.67 | $1.08 | 7,292,652 |
2017-07-31 | $2.67 | $2.70 | $2.64 | $2.69 | $1.09 | 5,872,927 |
2017-07-28 | $2.62 | $2.66 | $2.59 | $2.65 | $1.08 | 4,087,913 |
2017-07-27 | $2.72 | $2.73 | $2.62 | $2.65 | $1.08 | 5,062,555 |
2017-07-26 | $2.72 | $2.73 | $2.66 | $2.72 | $1.10 | 5,068,159 |
2017-07-25 | $2.79 | $2.80 | $2.74 | $2.74 | $1.11 | 3,399,212 |
2017-07-24 | $2.75 | $2.80 | $2.75 | $2.77 | $1.12 | 3,558,597 |
2017-07-21 | $2.81 | $2.82 | $2.75 | $2.75 | $1.12 | 4,730,763 |
2017-07-20 | $2.81 | $2.83 | $2.78 | $2.81 | $1.14 | 3,555,974 |
2017-07-19 | $2.84 | $2.85 | $2.76 | $2.79 | $1.13 | 2,459,686 |
2017-07-18 | $2.77 | $2.84 | $2.75 | $2.80 | $1.14 | 5,437,715 |
2017-07-17 | $2.80 | $2.83 | $2.76 | $2.79 | $1.13 | 3,810,834 |
2017-07-14 | $2.76 | $2.82 | $2.74 | $2.77 | $1.12 | 6,363,612 |
2017-07-13 | $2.72 | $2.75 | $2.69 | $2.70 | $1.10 | 4,331,287 |
2017-07-12 | $2.68 | $2.73 | $2.62 | $2.72 | $1.10 | 5,632,493 |
2017-07-11 | $2.55 | $2.63 | $2.53 | $2.62 | $1.06 | 7,196,688 |
2017-07-10 | $2.54 | $2.59 | $2.50 | $2.58 | $1.05 | 3,962,713 |
2017-07-07 | $2.57 | $2.57 | $2.47 | $2.49 | $1.01 | 11,479,245 |
2017-07-06 | $2.51 | $2.58 | $2.49 | $2.55 | $1.04 | 9,059,393 |
2017-07-05 | $2.41 | $2.49 | $2.37 | $2.48 | $1.01 | 8,213,728 |
2017-07-03 | $2.43 | $2.44 | $2.39 | $2.39 | $0.97 | 2,657,356 |
2017-06-30 | $2.41 | $2.43 | $2.37 | $2.40 | $0.97 | 4,030,542 |
2017-06-29 | $2.47 | $2.48 | $2.37 | $2.40 | $0.97 | 4,936,274 |
2017-06-28 | $2.43 | $2.49 | $2.42 | $2.46 | $1.00 | 5,834,617 |
2017-06-27 | $2.35 | $2.38 | $2.32 | $2.35 | $0.95 | 6,593,441 |
2017-06-26 | $2.29 | $2.36 | $2.29 | $2.35 | $0.95 | 6,724,958 |
2017-06-23 | $2.35 | $2.36 | $2.25 | $2.25 | $0.91 | 5,882,217 |
2017-06-22 | $2.37 | $2.46 | $2.33 | $2.33 | $0.95 | 20,006,529 |
2017-06-21 | $2.22 | $2.24 | $2.16 | $2.19 | $0.89 | 6,372,313 |
2017-06-20 | $2.26 | $2.27 | $2.18 | $2.21 | $0.90 | 10,657,284 |
2017-06-19 | $2.30 | $2.31 | $2.24 | $2.28 | $0.93 | 6,475,021 |
2017-06-16 | $2.27 | $2.31 | $2.25 | $2.30 | $0.93 | 6,252,502 |
2017-06-15 | $2.27 | $2.30 | $2.23 | $2.27 | $0.92 | 4,173,244 |
2017-06-14 | $2.26 | $2.34 | $2.26 | $2.31 | $0.94 | 5,959,280 |
2017-06-13 | $2.22 | $2.25 | $2.19 | $2.25 | $0.91 | 3,020,931 |
2017-06-12 | $2.29 | $2.30 | $2.20 | $2.22 | $0.90 | 5,265,413 |
2017-06-09 | $2.27 | $2.34 | $2.25 | $2.29 | $0.93 | 7,925,866 |
2017-06-08 | $2.24 | $2.26 | $2.19 | $2.26 | $0.92 | 5,620,130 |
2017-06-07 | $2.35 | $2.37 | $2.28 | $2.29 | $0.93 | 4,548,132 |
2017-06-06 | $2.31 | $2.37 | $2.31 | $2.35 | $0.95 | 4,221,057 |
2017-06-05 | $2.30 | $2.33 | $2.27 | $2.29 | $0.93 | 2,722,284 |
2017-06-02 | $2.31 | $2.34 | $2.28 | $2.32 | $0.94 | 3,850,894 |
2017-06-01 | $2.34 | $2.36 | $2.26 | $2.27 | $0.92 | 3,598,911 |
2017-05-31 | $2.35 | $2.37 | $2.28 | $2.29 | $0.93 | 6,952,969 |
2017-05-30 | $2.33 | $2.39 | $2.32 | $2.33 | $0.95 | 3,922,137 |
2017-05-26 | $2.30 | $2.37 | $2.28 | $2.33 | $0.95 | 5,512,737 |
2017-05-25 | $2.30 | $2.35 | $2.22 | $2.25 | $0.91 | 5,048,530 |
2017-05-24 | $2.28 | $2.35 | $2.27 | $2.30 | $0.93 | 9,118,495 |
2017-05-23 | $2.19 | $2.27 | $2.18 | $2.23 | $0.91 | 11,201,225 |
2017-05-22 | $2.18 | $2.21 | $2.09 | $2.13 | $0.86 | 14,955,366 |
2017-05-19 | $2.25 | $2.32 | $2.20 | $2.23 | $0.91 | 15,655,768 |
2017-05-18 | $2.53 | $2.55 | $2.09 | $2.13 | $0.86 | 367,185 |
2017-05-17 | $2.81 | $2.84 | $2.77 | $2.78 | $1.13 | 3,875,248 |
2017-05-16 | $2.86 | $2.88 | $2.77 | $2.82 | $1.14 | 4,699,405 |
2017-05-15 | $2.83 | $2.87 | $2.80 | $2.82 | $1.14 | 8,287,235 |
2017-05-12 | $2.79 | $2.88 | $2.79 | $2.87 | $1.15 | 6,607,113 |
2017-05-11 | $2.81 | $2.81 | $2.75 | $2.76 | $1.11 | 9,211,277 |
2017-05-10 | $2.82 | $2.84 | $2.77 | $2.77 | $1.11 | 7,518,390 |
2017-05-09 | $2.75 | $2.83 | $2.75 | $2.77 | $1.11 | 7,065,298 |
2017-05-08 | $2.79 | $2.80 | $2.72 | $2.73 | $1.10 | 6,531,230 |
2017-05-05 | $2.81 | $2.87 | $2.76 | $2.81 | $1.13 | 6,206,343 |
2017-05-04 | $2.95 | $2.96 | $2.78 | $2.81 | $1.13 | 10,193,662 |
2017-05-03 | $2.91 | $3.09 | $2.88 | $3.01 | $1.21 | 19,647,525 |
2017-05-02 | $2.74 | $2.90 | $2.71 | $2.88 | $1.16 | 12,562,624 |
2017-05-01 | $2.73 | $2.76 | $2.71 | $2.73 | $1.10 | 4,985,450 |
2017-04-28 | $2.62 | $2.74 | $2.62 | $2.73 | $1.10 | 8,469,510 |
2017-04-27 | $2.75 | $2.75 | $2.62 | $2.64 | $1.06 | 11,323,789 |
2017-04-26 | $2.83 | $2.87 | $2.72 | $2.74 | $1.10 | 14,964,306 |
2017-04-25 | $2.91 | $2.96 | $2.87 | $2.92 | $1.17 | 5,615,807 |
2017-04-24 | $3.00 | $3.04 | $2.92 | $2.95 | $1.19 | 11,532,222 |
2017-04-21 | $3.00 | $3.00 | $2.91 | $2.93 | $1.18 | 8,438,268 |
2017-04-20 | $2.94 | $3.04 | $2.93 | $2.97 | $1.19 | 6,870,811 |
2017-04-19 | $3.02 | $3.03 | $2.92 | $2.92 | $1.17 | 5,932,176 |
2017-04-18 | $2.97 | $3.03 | $2.94 | $2.98 | $1.20 | 7,908,081 |
2017-04-17 | $2.93 | $3.02 | $2.87 | $2.98 | $1.20 | 8,859,924 |
2017-04-13 | $2.92 | $3.02 | $2.80 | $2.80 | $1.13 | 11,688,603 |
2017-04-12 | $3.04 | $3.04 | $2.92 | $2.99 | $1.20 | 14,548,143 |
2017-04-11 | $3.06 | $3.13 | $2.98 | $3.11 | $1.25 | 8,266,752 |
2017-04-10 | $3.09 | $3.10 | $2.98 | $3.03 | $1.22 | 11,477,783 |
2017-04-07 | $3.05 | $3.13 | $3.02 | $3.09 | $1.24 | 7,945,478 |
2017-04-06 | $3.09 | $3.13 | $3.02 | $3.03 | $1.22 | 7,085,425 |
2017-04-05 | $3.18 | $3.23 | $3.08 | $3.09 | $1.24 | 8,385,433 |
2017-04-04 | $3.20 | $3.23 | $3.14 | $3.16 | $1.27 | 7,424,780 |
2017-04-03 | $3.28 | $3.29 | $3.19 | $3.24 | $1.30 | 4,430,616 |
2017-03-31 | $3.22 | $3.30 | $3.19 | $3.29 | $1.32 | 6,105,490 |
2017-03-30 | $3.26 | $3.29 | $3.17 | $3.19 | $1.28 | 5,209,054 |
2017-03-29 | $3.16 | $3.30 | $3.13 | $3.27 | $1.31 | 6,355,165 |
2017-03-28 | $3.27 | $3.32 | $3.19 | $3.24 | $1.30 | 6,108,235 |
2017-03-27 | $3.16 | $3.33 | $3.15 | $3.32 | $1.34 | 5,675,119 |
2017-03-24 | $3.19 | $3.27 | $3.18 | $3.24 | $1.30 | 6,836,145 |
2017-03-23 | $3.17 | $3.24 | $3.02 | $3.10 | $1.25 | 11,892,155 |
2017-03-22 | $3.17 | $3.20 | $2.86 | $3.15 | $1.27 | 32,679,510 |
2017-03-21 | $3.50 | $3.53 | $3.22 | $3.22 | $1.29 | 19,005,300 |
2017-03-20 | $3.68 | $3.74 | $3.50 | $3.54 | $1.42 | 9,673,033 |
2017-03-17 | $3.80 | $3.84 | $3.60 | $3.70 | $1.49 | 11,732,281 |
2017-03-16 | $3.60 | $3.72 | $3.60 | $3.67 | $1.48 | 7,725,467 |
2017-03-15 | $3.42 | $3.59 | $3.39 | $3.58 | $1.44 | 9,014,529 |
2017-03-14 | $3.56 | $3.57 | $3.38 | $3.45 | $1.39 | 8,001,439 |
2017-03-13 | $3.58 | $3.64 | $3.56 | $3.60 | $1.45 | 9,057,123 |
2017-03-10 | $3.43 | $3.46 | $3.35 | $3.45 | $1.39 | 6,632,710 |
2017-03-09 | $3.46 | $3.48 | $3.31 | $3.36 | $1.35 | 10,385,871 |
2017-03-08 | $3.60 | $3.64 | $3.43 | $3.52 | $1.42 | 13,380,304 |
2017-03-07 | $3.59 | $3.71 | $3.54 | $3.70 | $1.49 | 10,306,271 |
2017-03-06 | $3.57 | $3.59 | $3.46 | $3.48 | $1.40 | 7,221,126 |
2017-03-03 | $3.40 | $3.55 | $3.40 | $3.55 | $1.43 | 23,305,578 |
2017-03-02 | $3.36 | $3.40 | $3.28 | $3.32 | $1.34 | 8,074,570 |
2017-03-01 | $3.26 | $3.42 | $3.25 | $3.40 | $1.37 | 12,466,637 |
2017-02-28 | $3.26 | $3.36 | $3.22 | $3.30 | $1.33 | 9,712,610 |
2017-02-27 | $3.37 | $3.41 | $3.26 | $3.32 | $1.34 | 6,233,169 |
2017-02-24 | $3.44 | $3.45 | $3.34 | $3.39 | $1.36 | 6,580,048 |
2017-02-23 | $3.69 | $3.70 | $3.44 | $3.46 | $1.39 | 12,915,709 |
2017-02-22 | $3.69 | $3.76 | $3.48 | $3.55 | $1.43 | 14,902,255 |
2017-02-21 | $3.49 | $3.59 | $3.49 | $3.58 | $1.44 | 10,378,502 |
2017-02-17 | $3.28 | $3.34 | $3.22 | $3.30 | $1.33 | 7,348,268 |
2017-02-16 | $3.25 | $3.36 | $3.25 | $3.30 | $1.33 | 8,779,122 |
2017-02-15 | $3.07 | $3.24 | $3.05 | $3.21 | $1.29 | 12,639,128 |
2017-02-14 | $2.98 | $3.00 | $2.91 | $2.99 | $1.20 | 6,237,427 |
2017-02-13 | $2.95 | $2.98 | $2.91 | $2.96 | $1.19 | 6,718,801 |
2017-02-10 | $2.83 | $2.93 | $2.78 | $2.87 | $1.15 | 27,801,333 |
2017-02-09 | $2.84 | $2.84 | $2.71 | $2.77 | $1.11 | 171,306 |
2017-02-08 | $2.76 | $2.86 | $2.73 | $2.81 | $1.13 | 148,678 |
2017-02-07 | $2.83 | $2.84 | $2.75 | $2.76 | $1.11 | 6,667,693 |
2017-02-06 | $2.90 | $2.91 | $2.76 | $2.76 | $1.11 | 9,132,261 |
2017-02-03 | $2.94 | $2.97 | $2.90 | $2.90 | $1.17 | 5,483,387 |
2017-02-02 | $2.86 | $2.93 | $2.83 | $2.92 | $1.17 | 7,295,124 |
2017-02-01 | $2.85 | $2.87 | $2.77 | $2.82 | $1.13 | 8,322,703 |
2017-01-31 | $2.83 | $2.88 | $2.79 | $2.84 | $1.14 | 11,376,423 |
2017-01-30 | $2.77 | $2.77 | $2.66 | $2.70 | $1.09 | 13,892,387 |
2017-01-27 | $2.80 | $2.82 | $2.76 | $2.79 | $1.12 | 8,769,642 |
2017-01-26 | $2.84 | $2.86 | $2.77 | $2.80 | $1.13 | 10,080,027 |
2017-01-25 | $2.79 | $2.86 | $2.72 | $2.80 | $1.13 | 9,072,017 |
2017-01-24 | $2.83 | $2.87 | $2.78 | $2.80 | $1.13 | 8,944,402 |
2017-01-23 | $2.75 | $2.83 | $2.73 | $2.83 | $1.14 | 8,512,646 |
2017-01-20 | $2.70 | $2.72 | $2.64 | $2.67 | $1.07 | 5,877,626 |
2017-01-19 | $2.70 | $2.70 | $2.62 | $2.65 | $1.07 | 8,845,846 |
2017-01-18 | $2.74 | $2.76 | $2.64 | $2.66 | $1.07 | 6,658,714 |
2017-01-17 | $2.68 | $2.76 | $2.64 | $2.71 | $1.09 | 8,423,703 |
2017-01-13 | $2.62 | $2.63 | $2.57 | $2.60 | $1.05 | 5,324,390 |
2017-01-12 | $2.51 | $2.71 | $2.51 | $2.66 | $1.07 | 11,272,022 |
2017-01-11 | $2.29 | $2.46 | $2.27 | $2.45 | $0.99 | 13,359,289 |
2017-01-10 | $2.31 | $2.33 | $2.28 | $2.29 | $0.92 | 7,589,200 |
2017-01-09 | $2.32 | $2.34 | $2.28 | $2.30 | $0.92 | 5,409,561 |
2017-01-06 | $2.29 | $2.31 | $2.25 | $2.27 | $0.91 | 5,575,849 |
2017-01-05 | $2.36 | $2.37 | $2.29 | $2.31 | $0.93 | 7,342,384 |
2017-01-04 | $2.36 | $2.38 | $2.31 | $2.35 | $0.95 | 9,224,338 |
2017-01-03 | $2.39 | $2.43 | $2.35 | $2.37 | $0.95 | 7,535,652 |
2016-12-30 | $2.33 | $2.33 | $2.27 | $2.28 | $0.92 | 2,928,856 |
2016-12-29 | $2.29 | $2.35 | $2.29 | $2.32 | $0.93 | 3,137,207 |
2016-12-28 | $2.30 | $2.35 | $2.30 | $2.32 | $0.92 | 4,688,617 |
2016-12-27 | $2.25 | $2.29 | $2.24 | $2.27 | $0.90 | 6,276,112 |
2016-12-23 | $2.25 | $2.28 | $2.24 | $2.26 | $0.90 | 2,969,808 |
2016-12-22 | $2.17 | $2.23 | $2.15 | $2.22 | $0.88 | 4,032,453 |
2016-12-21 | $2.19 | $2.20 | $2.11 | $2.12 | $0.84 | 4,043,272 |
2016-12-20 | $2.16 | $2.19 | $2.15 | $2.16 | $0.86 | 2,887,988 |
2016-12-19 | $2.19 | $2.23 | $2.15 | $2.17 | $0.86 | 5,078,759 |
2016-12-16 | $2.11 | $2.15 | $2.06 | $2.08 | $0.83 | 6,752,425 |
2016-12-15 | $2.08 | $2.13 | $2.07 | $2.09 | $0.83 | 6,581,167 |
2016-12-14 | $2.20 | $2.21 | $2.10 | $2.10 | $0.83 | 5,150,754 |
2016-12-13 | $2.16 | $2.24 | $2.16 | $2.23 | $0.89 | 7,451,226 |
2016-12-12 | $2.12 | $2.15 | $2.11 | $2.15 | $0.85 | 4,556,678 |
2016-12-09 | $2.14 | $2.17 | $2.13 | $2.15 | $0.85 | 6,663,237 |
2016-12-08 | $2.18 | $2.23 | $2.10 | $2.12 | $0.84 | 8,639,910 |
2016-12-07 | $2.14 | $2.20 | $2.13 | $2.17 | $0.86 | 5,743,409 |
2016-12-06 | $2.09 | $2.16 | $2.09 | $2.14 | $0.85 | 7,542,370 |
2016-12-05 | $2.12 | $2.19 | $2.12 | $2.16 | $0.86 | 4,016,026 |
2016-12-02 | $2.09 | $2.16 | $2.07 | $2.12 | $0.84 | 6,035,014 |
2016-12-01 | $2.19 | $2.21 | $2.10 | $2.11 | $0.84 | 10,247,756 |
2016-11-30 | $2.36 | $2.37 | $2.25 | $2.25 | $0.89 | 11,494,887 |
2016-11-29 | $2.37 | $2.39 | $2.30 | $2.32 | $0.92 | 4,415,038 |
2016-11-28 | $2.33 | $2.39 | $2.32 | $2.36 | $0.94 | 3,590,346 |
2016-11-25 | $2.32 | $2.33 | $2.29 | $2.29 | $0.91 | 3,526,171 |
2016-11-23 | $2.34 | $2.41 | $2.34 | $2.40 | $0.95 | 3,178,662 |
2016-11-22 | $2.47 | $2.48 | $2.37 | $2.40 | $0.95 | 8,104,964 |
2016-11-21 | $2.37 | $2.43 | $2.36 | $2.42 | $0.96 | 5,739,102 |
2016-11-18 | $2.32 | $2.37 | $2.27 | $2.33 | $0.93 | 4,490,864 |
2016-11-17 | $2.41 | $2.44 | $2.29 | $2.30 | $0.91 | 5,682,818 |
2016-11-16 | $2.46 | $2.49 | $2.35 | $2.39 | $0.95 | 5,925,830 |
2016-11-15 | $2.38 | $2.53 | $2.34 | $2.47 | $0.98 | 7,798,499 |
2016-11-14 | $2.36 | $2.45 | $2.29 | $2.36 | $0.94 | 13,829,462 |
2016-11-11 | $2.22 | $2.38 | $2.10 | $2.36 | $0.94 | 16,930,824 |
2016-11-10 | $2.61 | $2.64 | $2.38 | $2.43 | $0.97 | 15,609,394 |
2016-11-09 | $2.76 | $2.87 | $2.73 | $2.76 | $1.10 | 12,279,925 |
2016-11-08 | $2.85 | $2.96 | $2.83 | $2.92 | $1.16 | 6,785,608 |
2016-11-07 | $2.85 | $2.93 | $2.83 | $2.91 | $1.16 | 7,825,395 |
2016-11-04 | $2.80 | $2.86 | $2.75 | $2.75 | $1.09 | 6,346,678 |
2016-11-03 | $2.80 | $2.89 | $2.78 | $2.79 | $1.11 | 5,578,629 |
2016-11-02 | $2.81 | $2.81 | $2.71 | $2.74 | $1.09 | 6,372,698 |
2016-11-01 | $2.98 | $2.98 | $2.78 | $2.81 | $1.12 | 7,666,222 |
2016-10-31 | $3.01 | $3.07 | $3.00 | $3.02 | $1.20 | 5,318,538 |
2016-10-28 | $2.95 | $3.04 | $2.95 | $2.99 | $1.19 | 6,116,075 |
2016-10-27 | $2.96 | $3.00 | $2.93 | $2.94 | $1.17 | 5,476,487 |
2016-10-26 | $2.83 | $2.98 | $2.83 | $2.90 | $1.15 | 19,648,812 |
2016-10-25 | $2.79 | $2.93 | $2.74 | $2.89 | $1.15 | 23,129,561 |
2016-10-24 | $2.76 | $2.85 | $2.74 | $2.80 | $1.11 | 12,030,562 |
2016-10-21 | $2.72 | $2.74 | $2.70 | $2.72 | $1.08 | 5,007,282 |
2016-10-20 | $2.72 | $2.78 | $2.70 | $2.77 | $1.10 | 3,644,375 |
2016-10-19 | $2.80 | $2.82 | $2.76 | $2.78 | $1.10 | 5,398,050 |
2016-10-18 | $2.79 | $2.80 | $2.74 | $2.77 | $1.10 | 4,578,957 |
2016-10-17 | $2.73 | $2.79 | $2.71 | $2.75 | $1.09 | 3,817,733 |
2016-10-14 | $2.80 | $2.85 | $2.75 | $2.75 | $1.09 | 12,178,484 |
2016-10-13 | $2.66 | $2.78 | $2.65 | $2.75 | $1.09 | 5,416,970 |
2016-10-12 | $2.64 | $2.69 | $2.62 | $2.65 | $1.05 | 2,433,580 |
2016-10-11 | $2.70 | $2.71 | $2.63 | $2.68 | $1.06 | 9,127,178 |
2016-10-10 | $2.73 | $2.79 | $2.71 | $2.73 | $1.08 | 3,803,949 |
2016-10-07 | $2.74 | $2.75 | $2.65 | $2.71 | $1.08 | 7,702,794 |
2016-10-06 | $2.68 | $2.70 | $2.64 | $2.69 | $1.07 | 5,192,328 |
2016-10-05 | $2.67 | $2.72 | $2.64 | $2.71 | $1.08 | 5,305,850 |
2016-10-04 | $2.68 | $2.69 | $2.58 | $2.62 | $1.04 | 8,699,902 |
2016-10-03 | $2.60 | $2.70 | $2.59 | $2.70 | $1.07 | 4,859,759 |
2016-09-30 | $2.70 | $2.72 | $2.59 | $2.59 | $1.03 | 7,033,213 |
2016-09-29 | $2.76 | $2.81 | $2.65 | $2.65 | $1.05 | 5,311,584 |
2016-09-28 | $2.72 | $2.76 | $2.65 | $2.76 | $1.10 | 4,385,795 |
2016-09-27 | $2.70 | $2.72 | $2.64 | $2.71 | $1.08 | 2,746,343 |
2016-09-26 | $2.68 | $2.73 | $2.64 | $2.70 | $1.07 | 2,866,798 |
2016-09-23 | $2.75 | $2.77 | $2.69 | $2.71 | $1.08 | 3,931,649 |
2016-09-22 | $2.74 | $2.81 | $2.73 | $2.77 | $1.10 | 5,325,435 |
2016-09-21 | $2.64 | $2.71 | $2.60 | $2.70 | $1.07 | 5,374,277 |
2016-09-20 | $2.60 | $2.64 | $2.57 | $2.62 | $1.04 | 4,386,995 |
2016-09-19 | $2.56 | $2.60 | $2.52 | $2.55 | $1.01 | 3,900,333 |
2016-09-16 | $2.48 | $2.54 | $2.48 | $2.53 | $1.00 | 4,226,729 |
2016-09-15 | $2.50 | $2.57 | $2.47 | $2.55 | $1.01 | 4,256,476 |
2016-09-14 | $2.46 | $2.52 | $2.40 | $2.48 | $0.99 | 8,989,873 |
2016-09-13 | $2.63 | $2.67 | $2.47 | $2.50 | $0.99 | 11,548,428 |
2016-09-12 | $2.54 | $2.69 | $2.54 | $2.68 | $1.06 | 14,399,559 |
2016-09-09 | $2.84 | $2.85 | $2.65 | $2.69 | $1.07 | 21,403,966 |
2016-09-08 | $2.99 | $3.02 | $2.96 | $2.97 | $1.18 | 8,109,521 |
2016-09-07 | $2.96 | $3.01 | $2.93 | $2.98 | $1.18 | 5,116,305 |
2016-09-06 | $2.93 | $3.00 | $2.87 | $2.98 | $1.18 | 6,421,702 |
2016-09-02 | $2.80 | $2.91 | $2.80 | $2.90 | $1.15 | 4,376,251 |
2016-09-01 | $2.67 | $2.80 | $2.65 | $2.76 | $1.10 | 3,984,047 |
2016-08-31 | $2.73 | $2.76 | $2.66 | $2.67 | $1.06 | 6,679,536 |
2016-08-30 | $2.72 | $2.76 | $2.68 | $2.70 | $1.07 | 3,438,539 |
2016-08-29 | $2.69 | $2.75 | $2.68 | $2.73 | $1.08 | 2,776,565 |
2016-08-26 | $2.72 | $2.83 | $2.64 | $2.66 | $1.06 | 8,225,963 |
2016-08-25 | $2.70 | $2.74 | $2.67 | $2.70 | $1.07 | 4,550,668 |
2016-08-24 | $2.71 | $2.76 | $2.67 | $2.72 | $1.08 | 9,155,288 |
2016-08-23 | $2.83 | $2.86 | $2.76 | $2.76 | $1.10 | 8,628,233 |
2016-08-22 | $2.84 | $2.86 | $2.75 | $2.78 | $1.10 | 9,485,856 |
2016-08-19 | $2.81 | $2.91 | $2.78 | $2.89 | $1.15 | 9,531,732 |
2016-08-18 | $2.86 | $2.90 | $2.79 | $2.82 | $1.12 | 6,703,928 |
2016-08-17 | $2.86 | $2.88 | $2.75 | $2.87 | $1.14 | 8,129,510 |
2016-08-16 | $3.05 | $3.06 | $2.94 | $2.96 | $1.18 | 10,109,189 |
2016-08-15 | $2.92 | $3.05 | $2.90 | $3.04 | $1.21 | 7,072,268 |
2016-08-12 | $2.98 | $3.08 | $2.94 | $2.98 | $1.18 | 10,151,757 |
2016-08-11 | $2.95 | $3.02 | $2.90 | $3.02 | $1.20 | 8,174,617 |
2016-08-10 | $2.98 | $3.00 | $2.92 | $2.92 | $1.16 | 10,481,687 |
2016-08-09 | $2.97 | $2.99 | $2.91 | $2.94 | $1.17 | 8,757,137 |
2016-08-08 | $2.91 | $2.98 | $2.89 | $2.94 | $1.17 | 5,549,798 |
2016-08-05 | $3.02 | $3.03 | $2.84 | $2.89 | $1.15 | 16,587,561 |
2016-08-04 | $2.83 | $3.00 | $2.80 | $2.95 | $1.17 | 12,114,888 |
2016-08-03 | $2.62 | $2.81 | $2.58 | $2.80 | $1.11 | 5,290,006 |
2016-08-02 | $2.70 | $2.74 | $2.62 | $2.65 | $1.05 | 4,156,541 |
2016-08-01 | $2.80 | $2.85 | $2.69 | $2.73 | $1.08 | 8,907,730 |
2016-07-29 | $2.71 | $2.78 | $2.68 | $2.77 | $1.10 | 7,480,682 |
2016-07-28 | $2.72 | $2.72 | $2.65 | $2.68 | $1.06 | 5,567,152 |
2016-07-27 | $2.73 | $2.79 | $2.71 | $2.74 | $1.09 | 7,275,979 |
2016-07-26 | $2.63 | $2.73 | $2.62 | $2.71 | $1.08 | 7,863,858 |
2016-07-25 | $2.70 | $2.70 | $2.55 | $2.63 | $1.04 | 12,241,450 |
2016-07-22 | $2.75 | $2.75 | $2.66 | $2.73 | $1.08 | 8,753,085 |
2016-07-21 | $2.72 | $2.77 | $2.67 | $2.71 | $1.08 | 12,746,493 |
2016-07-20 | $2.65 | $2.77 | $2.60 | $2.69 | $1.07 | 11,622,855 |
2016-07-19 | $2.69 | $2.69 | $2.60 | $2.65 | $1.05 | 6,085,363 |
2016-07-18 | $2.59 | $2.71 | $2.53 | $2.70 | $1.07 | 7,182,788 |
2016-07-15 | $2.61 | $2.61 | $2.49 | $2.54 | $1.01 | 31,233,896 |
2016-07-14 | $2.53 | $2.68 | $2.52 | $2.65 | $1.05 | 13,127,878 |
2016-07-13 | $2.54 | $2.55 | $2.43 | $2.45 | $0.97 | 10,837,735 |
2016-07-12 | $2.69 | $2.71 | $2.55 | $2.56 | $1.02 | 13,806,822 |
2016-07-11 | $2.39 | $2.58 | $2.39 | $2.57 | $1.02 | 18,644,741 |
2016-07-08 | $2.22 | $2.34 | $2.19 | $2.32 | $0.92 | 10,008,658 |
2016-07-07 | $2.24 | $2.27 | $2.14 | $2.14 | $0.85 | 6,684,389 |
2016-07-06 | $2.28 | $2.29 | $2.08 | $2.22 | $0.88 | 15,112,432 |
2016-07-05 | $2.25 | $2.33 | $2.23 | $2.32 | $0.92 | 11,835,385 |
2016-07-01 | $2.22 | $2.26 | $2.16 | $2.21 | $0.88 | 10,830,616 |
2016-06-30 | $2.13 | $2.25 | $2.12 | $2.21 | $0.88 | 8,999,626 |
2016-06-29 | $2.06 | $2.15 | $2.05 | $2.11 | $0.84 | 7,135,179 |
2016-06-28 | $1.94 | $2.02 | $1.94 | $1.99 | $0.79 | 8,248,640 |
2016-06-27 | $1.87 | $1.89 | $1.79 | $1.88 | $0.75 | 6,601,153 |
2016-06-24 | $1.81 | $1.90 | $1.80 | $1.87 | $0.74 | 5,995,151 |
2016-06-23 | $1.88 | $1.94 | $1.85 | $1.93 | $0.77 | 9,408,633 |
2016-06-22 | $1.71 | $1.85 | $1.69 | $1.82 | $0.72 | 8,493,903 |
2016-06-21 | $1.65 | $1.71 | $1.59 | $1.70 | $0.68 | 7,007,192 |
2016-06-20 | $1.67 | $1.69 | $1.62 | $1.62 | $0.64 | 4,217,244 |
2016-06-17 | $1.56 | $1.65 | $1.56 | $1.63 | $0.65 | 6,397,271 |
2016-06-16 | $1.49 | $1.54 | $1.45 | $1.52 | $0.60 | 3,129,083 |
2016-06-15 | $1.51 | $1.53 | $1.47 | $1.50 | $0.60 | 4,622,834 |
2016-06-14 | $1.56 | $1.59 | $1.48 | $1.50 | $0.60 | 6,600,011 |
2016-06-13 | $1.53 | $1.57 | $1.52 | $1.56 | $0.62 | 3,860,591 |
2016-06-10 | $1.61 | $1.61 | $1.57 | $1.57 | $0.62 | 5,151,434 |
2016-06-09 | $1.72 | $1.73 | $1.62 | $1.65 | $0.66 | 7,232,830 |
2016-06-08 | $1.67 | $1.74 | $1.67 | $1.74 | $0.69 | 6,731,559 |
2016-06-07 | $1.62 | $1.66 | $1.62 | $1.63 | $0.65 | 3,747,555 |
2016-06-06 | $1.59 | $1.66 | $1.56 | $1.65 | $0.66 | 5,026,464 |
2016-06-03 | $1.57 | $1.60 | $1.56 | $1.58 | $0.63 | 4,769,035 |
2016-06-02 | $1.50 | $1.56 | $1.50 | $1.54 | $0.61 | 4,714,596 |
2016-06-01 | $1.51 | $1.53 | $1.48 | $1.51 | $0.60 | 5,975,188 |
2016-05-31 | $1.47 | $1.51 | $1.46 | $1.49 | $0.59 | 7,440,681 |
2016-05-27 | $1.46 | $1.47 | $1.41 | $1.44 | $0.57 | 4,838,251 |
2016-05-26 | $1.45 | $1.50 | $1.43 | $1.44 | $0.57 | 2,482,540 |
2016-05-25 | $1.50 | $1.54 | $1.43 | $1.44 | $0.57 | 9,955,406 |
2016-05-24 | $1.50 | $1.52 | $1.44 | $1.46 | $0.58 | 8,153,757 |
2016-05-23 | $1.47 | $1.48 | $1.40 | $1.44 | $0.57 | 11,202,154 |
2016-05-20 | $1.50 | $1.57 | $1.50 | $1.52 | $0.60 | 4,892,481 |
2016-05-19 | $1.49 | $1.49 | $1.42 | $1.46 | $0.58 | 9,560,669 |
2016-05-18 | $1.63 | $1.63 | $1.50 | $1.51 | $0.60 | 10,601,798 |
2016-05-17 | $1.70 | $1.73 | $1.65 | $1.67 | $0.66 | 5,254,101 |
2016-05-16 | $1.74 | $1.78 | $1.68 | $1.71 | $0.68 | 5,726,171 |
2016-05-13 | $1.90 | $1.96 | $1.72 | $1.73 | $0.69 | 7,921,427 |
2016-05-12 | $1.84 | $1.94 | $1.79 | $1.92 | $0.76 | 10,854,086 |
2016-05-11 | $1.83 | $1.88 | $1.80 | $1.80 | $0.71 | 7,795,738 |
2016-05-10 | $1.71 | $1.81 | $1.69 | $1.81 | $0.72 | 8,911,089 |
2016-05-09 | $1.71 | $1.71 | $1.58 | $1.65 | $0.66 | 8,211,949 |
2016-05-06 | $1.66 | $1.73 | $1.65 | $1.72 | $0.68 | 4,477,965 |
2016-05-05 | $1.75 | $1.76 | $1.65 | $1.68 | $0.67 | 7,520,551 |
2016-05-04 | $1.74 | $1.75 | $1.70 | $1.71 | $0.68 | 7,377,662 |
2016-05-03 | $1.84 | $1.84 | $1.74 | $1.76 | $0.70 | 7,502,665 |
2016-05-02 | $1.86 | $1.90 | $1.82 | $1.87 | $0.74 | 7,471,659 |
2016-04-29 | $2.02 | $2.06 | $1.90 | $1.96 | $0.74 | 19,983,092 |
2016-04-28 | $2.02 | $2.05 | $1.98 | $2.00 | $0.76 | 8,405,170 |
2016-04-27 | $1.98 | $2.03 | $1.97 | $2.00 | $0.76 | 12,097,865 |
2016-04-26 | $2.01 | $2.02 | $1.95 | $1.97 | $0.75 | 7,299,178 |
2016-04-25 | $2.03 | $2.06 | $1.95 | $1.97 | $0.75 | 8,015,871 |
2016-04-22 | $2.00 | $2.02 | $1.98 | $2.01 | $0.76 | 6,488,507 |
2016-04-21 | $2.06 | $2.10 | $2.01 | $2.02 | $0.77 | 5,133,156 |
2016-04-20 | $2.09 | $2.11 | $2.03 | $2.05 | $0.78 | 7,190,366 |
2016-04-19 | $2.12 | $2.15 | $2.07 | $2.09 | $0.79 | 7,443,846 |
2016-04-18 | $2.11 | $2.18 | $2.08 | $2.09 | $0.79 | 8,981,897 |
2016-04-15 | $2.12 | $2.22 | $2.08 | $2.21 | $0.84 | 10,259,644 |
2016-04-14 | $2.23 | $2.26 | $2.05 | $2.12 | $0.81 | 18,524,940 |
2016-04-13 | $2.24 | $2.30 | $2.23 | $2.28 | $0.87 | 11,567,407 |
2016-04-12 | $2.14 | $2.20 | $2.07 | $2.19 | $0.83 | 18,158,843 |
2016-04-11 | $2.03 | $2.14 | $2.02 | $2.12 | $0.81 | 12,379,299 |
2016-04-08 | $1.90 | $2.00 | $1.89 | $1.98 | $0.75 | 12,317,591 |
2016-04-07 | $1.84 | $1.91 | $1.74 | $1.80 | $0.68 | 12,641,285 |
2016-04-06 | $1.95 | $1.95 | $1.82 | $1.86 | $0.71 | 7,618,802 |
2016-04-05 | $2.00 | $2.03 | $1.95 | $1.97 | $0.75 | 13,281,677 |
2016-04-04 | $2.14 | $2.19 | $2.04 | $2.06 | $0.78 | 6,216,235 |
2016-04-01 | $2.23 | $2.24 | $2.15 | $2.18 | $0.83 | 12,285,029 |
2016-03-31 | $2.37 | $2.42 | $2.20 | $2.26 | $0.86 | 12,787,787 |
2016-03-30 | $2.33 | $2.41 | $2.30 | $2.31 | $0.88 | 9,029,259 |
2016-03-29 | $2.29 | $2.37 | $2.23 | $2.31 | $0.88 | 8,336,895 |
2016-03-28 | $2.23 | $2.35 | $2.21 | $2.29 | $0.87 | 4,759,546 |
2016-03-24 | $2.06 | $2.17 | $2.00 | $2.15 | $0.82 | 7,639,898 |
2016-03-23 | $2.17 | $2.17 | $2.06 | $2.10 | $0.80 | 8,068,614 |
2016-03-22 | $2.24 | $2.26 | $2.19 | $2.21 | $0.84 | 11,575,536 |
2016-03-21 | $2.17 | $2.25 | $2.15 | $2.20 | $0.84 | 12,379,538 |
2016-03-18 | $2.13 | $2.16 | $2.09 | $2.14 | $0.81 | 8,416,100 |
2016-03-17 | $2.00 | $2.10 | $1.93 | $2.09 | $0.79 | 12,840,088 |
2016-03-16 | $1.84 | $1.89 | $1.81 | $1.89 | $0.72 | 5,682,313 |
2016-03-15 | $1.91 | $1.92 | $1.79 | $1.87 | $0.71 | 7,561,106 |
2016-03-14 | $2.12 | $2.12 | $1.99 | $2.01 | $0.76 | 7,903,575 |
2016-03-11 | $2.05 | $2.17 | $2.03 | $2.15 | $0.82 | 10,276,120 |
2016-03-10 | $1.95 | $2.04 | $1.90 | $2.00 | $0.76 | 10,260,416 |
2016-03-09 | $1.99 | $1.99 | $1.90 | $1.94 | $0.74 | 7,889,647 |
2016-03-08 | $1.92 | $1.94 | $1.85 | $1.92 | $0.73 | 6,207,631 |
2016-03-07 | $1.89 | $1.94 | $1.84 | $1.86 | $0.71 | 5,918,431 |
2016-03-04 | $2.03 | $2.04 | $1.88 | $1.91 | $0.73 | 13,261,734 |
2016-03-03 | $1.68 | $1.90 | $1.63 | $1.90 | $0.72 | 8,902,283 |
2016-03-02 | $1.56 | $1.62 | $1.54 | $1.61 | $0.61 | 3,817,228 |
2016-03-01 | $1.52 | $1.59 | $1.51 | $1.59 | $0.60 | 4,385,189 |
2016-02-29 | $1.51 | $1.51 | $1.47 | $1.50 | $0.57 | 8,103,234 |
2016-02-26 | $1.56 | $1.56 | $1.44 | $1.45 | $0.55 | 3,163,907 |
2016-02-25 | $1.52 | $1.52 | $1.47 | $1.52 | $0.58 | 3,346,157 |
2016-02-24 | $1.48 | $1.50 | $1.45 | $1.47 | $0.56 | 3,524,690 |
2016-02-23 | $1.60 | $1.60 | $1.49 | $1.55 | $0.59 | 7,519,981 |
2016-02-22 | $1.55 | $1.60 | $1.55 | $1.59 | $0.60 | 7,249,683 |
2016-02-19 | $1.56 | $1.59 | $1.48 | $1.48 | $0.56 | 10,401,300 |
2016-02-18 | $1.58 | $1.60 | $1.55 | $1.56 | $0.59 | 5,856,639 |
2016-02-17 | $1.62 | $1.69 | $1.54 | $1.54 | $0.59 | 10,710,483 |
2016-02-16 | $1.51 | $1.58 | $1.48 | $1.52 | $0.58 | 8,552,502 |
2016-02-12 | $1.51 | $1.53 | $1.42 | $1.48 | $0.56 | 3,389,744 |
2016-02-11 | $1.59 | $1.61 | $1.41 | $1.41 | $0.54 | 15,461,018 |
2016-02-10 | $1.49 | $1.66 | $1.48 | $1.66 | $0.63 | 8,865,178 |
2016-02-09 | $1.49 | $1.51 | $1.44 | $1.48 | $0.56 | 6,429,321 |
2016-02-08 | $1.51 | $1.51 | $1.43 | $1.46 | $0.55 | 7,850,348 |
2016-02-05 | $1.51 | $1.64 | $1.43 | $1.48 | $0.56 | 15,292,536 |
2016-02-04 | $1.50 | $1.50 | $1.42 | $1.43 | $0.54 | 7,079,225 |
2016-02-03 | $1.42 | $1.46 | $1.35 | $1.43 | $0.54 | 5,366,242 |
2016-02-02 | $1.45 | $1.48 | $1.33 | $1.36 | $0.52 | 10,879,051 |
2016-02-01 | $1.59 | $1.72 | $1.57 | $1.72 | $0.65 | 13,130,681 |
2016-01-29 | $1.43 | $1.51 | $1.42 | $1.48 | $0.56 | 18,043,301 |
2016-01-28 | $1.23 | $1.36 | $1.22 | $1.34 | $0.51 | 7,544,234 |
2016-01-27 | $1.15 | $1.24 | $1.15 | $1.21 | $0.46 | 6,866,860 |
2016-01-26 | $1.08 | $1.14 | $1.05 | $1.11 | $0.42 | 3,985,217 |
2016-01-25 | $1.10 | $1.13 | $1.09 | $1.09 | $0.41 | 4,546,813 |
2016-01-22 | $1.08 | $1.11 | $1.08 | $1.08 | $0.41 | 3,641,507 |
2016-01-21 | $1.05 | $1.10 | $1.04 | $1.05 | $0.40 | 4,178,765 |
2016-01-20 | $1.05 | $1.07 | $1.02 | $1.04 | $0.40 | 10,729,980 |
2016-01-19 | $1.14 | $1.14 | $1.06 | $1.10 | $0.42 | 5,145,669 |
2016-01-15 | $1.12 | $1.14 | $1.10 | $1.14 | $0.43 | 3,995,831 |
2016-01-14 | $1.17 | $1.20 | $1.13 | $1.15 | $0.44 | 8,034,050 |
2016-01-13 | $1.21 | $1.21 | $1.16 | $1.16 | $0.44 | 5,140,523 |
2016-01-12 | $1.21 | $1.23 | $1.19 | $1.19 | $0.45 | 7,068,611 |
2016-01-11 | $1.22 | $1.23 | $1.16 | $1.16 | $0.44 | 5,919,986 |
2016-01-08 | $1.25 | $1.26 | $1.15 | $1.15 | $0.44 | 6,887,844 |
2016-01-07 | $1.25 | $1.25 | $1.20 | $1.21 | $0.46 | 6,472,313 |
2016-01-06 | $1.34 | $1.36 | $1.32 | $1.35 | $0.50 | 7,627,420 |
2016-01-05 | $1.44 | $1.44 | $1.38 | $1.38 | $0.52 | 3,190,460 |
2016-01-04 | $1.47 | $1.49 | $1.41 | $1.44 | $0.54 | 3,704,346 |
2015-12-31 | $1.52 | $1.54 | $1.50 | $1.50 | $0.55 | 1,811,267 |
2015-12-30 | $1.56 | $1.56 | $1.53 | $1.53 | $0.56 | 2,964,780 |
2015-12-29 | $1.62 | $1.62 | $1.58 | $1.59 | $0.58 | 3,413,216 |
2015-12-28 | $1.60 | $1.62 | $1.58 | $1.59 | $0.58 | 7,257,505 |
2015-12-24 | $1.57 | $1.59 | $1.57 | $1.58 | $0.58 | 1,817,054 |
2015-12-23 | $1.50 | $1.58 | $1.50 | $1.58 | $0.58 | 7,789,654 |
2015-12-22 | $1.50 | $1.50 | $1.44 | $1.44 | $0.53 | 4,229,847 |
2015-12-21 | $1.54 | $1.54 | $1.46 | $1.46 | $0.53 | 6,674,248 |
2015-12-18 | $1.52 | $1.55 | $1.49 | $1.50 | $0.55 | 9,397,921 |
2015-12-17 | $1.65 | $1.66 | $1.53 | $1.54 | $0.56 | 8,734,698 |
2015-12-16 | $1.57 | $1.65 | $1.54 | $1.64 | $0.60 | 6,795,115 |
2015-12-15 | $1.55 | $1.59 | $1.53 | $1.54 | $0.56 | 7,511,493 |
2015-12-14 | $1.56 | $1.56 | $1.45 | $1.48 | $0.54 | 9,497,520 |
2015-12-11 | $1.63 | $1.64 | $1.55 | $1.56 | $0.57 | 4,791,791 |
2015-12-10 | $1.69 | $1.70 | $1.61 | $1.62 | $0.59 | 4,329,386 |
2015-12-09 | $1.65 | $1.74 | $1.65 | $1.70 | $0.62 | 5,349,173 |
2015-12-08 | $1.62 | $1.65 | $1.58 | $1.62 | $0.59 | 5,550,232 |
2015-12-07 | $1.70 | $1.71 | $1.63 | $1.65 | $0.60 | 4,883,319 |
2015-12-04 | $1.68 | $1.70 | $1.64 | $1.69 | $0.62 | 4,474,463 |
2015-12-03 | $1.75 | $1.77 | $1.69 | $1.69 | $0.62 | 5,816,508 |
2015-12-02 | $1.67 | $1.70 | $1.64 | $1.66 | $0.61 | 9,797,181 |
2015-12-01 | $1.71 | $1.73 | $1.58 | $1.61 | $0.59 | 7,807,467 |
2015-11-30 | $1.80 | $1.81 | $1.70 | $1.71 | $0.62 | 13,318,216 |
2015-11-27 | $1.95 | $1.97 | $1.84 | $1.86 | $0.68 | 4,089,160 |
2015-11-25 | $1.96 | $1.96 | $1.91 | $1.95 | $0.71 | 3,960,239 |
2015-11-24 | $1.98 | $2.04 | $1.97 | $2.04 | $0.74 | 5,347,431 |
2015-11-23 | $2.03 | $2.06 | $1.94 | $1.95 | $0.71 | 3,955,012 |
2015-11-20 | $1.96 | $2.06 | $1.96 | $2.04 | $0.74 | 5,567,750 |
2015-11-19 | $1.96 | $1.97 | $1.92 | $1.96 | $0.72 | 4,039,776 |
2015-11-18 | $1.90 | $1.94 | $1.90 | $1.94 | $0.71 | 2,538,353 |
2015-11-17 | $1.92 | $1.94 | $1.86 | $1.88 | $0.69 | 2,865,614 |
2015-11-16 | $1.92 | $1.94 | $1.89 | $1.94 | $0.71 | 2,075,553 |
2015-11-13 | $1.96 | $1.98 | $1.89 | $1.91 | $0.70 | 5,034,757 |
2015-11-12 | $2.06 | $2.07 | $1.95 | $1.98 | $0.72 | 6,295,403 |
2015-11-11 | $2.12 | $2.13 | $2.03 | $2.07 | $0.76 | 6,409,169 |
2015-11-10 | $2.00 | $2.08 | $1.95 | $2.05 | $0.75 | 7,685,190 |
2015-11-09 | $1.98 | $2.00 | $1.92 | $1.93 | $0.70 | 6,007,962 |
2015-11-06 | $2.08 | $2.09 | $1.91 | $2.00 | $0.73 | 7,727,754 |
2015-11-05 | $2.04 | $2.14 | $2.03 | $2.10 | $0.77 | 7,285,065 |
2015-11-04 | $2.10 | $2.13 | $2.03 | $2.05 | $0.75 | 9,551,419 |
2015-11-03 | $1.96 | $2.08 | $1.95 | $2.07 | $0.76 | 8,438,963 |
2015-11-02 | $1.95 | $1.97 | $1.91 | $1.94 | $0.71 | 3,398,536 |
2015-10-30 | $1.87 | $1.95 | $1.86 | $1.95 | $0.71 | 9,159,294 |
2015-10-29 | $1.86 | $1.88 | $1.84 | $1.85 | $0.68 | 4,309,627 |
2015-10-28 | $1.89 | $1.91 | $1.85 | $1.88 | $0.69 | 7,137,301 |
2015-10-27 | $1.88 | $1.91 | $1.83 | $1.86 | $0.68 | 6,585,171 |
2015-10-26 | $2.01 | $2.01 | $1.86 | $1.88 | $0.69 | 4,877,949 |
2015-10-23 | $2.04 | $2.07 | $1.96 | $1.97 | $0.72 | 4,206,935 |
2015-10-22 | $2.04 | $2.08 | $2.01 | $2.02 | $0.74 | 8,003,211 |
2015-10-21 | $2.01 | $2.02 | $1.94 | $1.97 | $0.72 | 4,025,000 |
2015-10-20 | $1.89 | $2.02 | $1.87 | $1.97 | $0.72 | 7,226,725 |
2015-10-19 | $1.85 | $1.90 | $1.82 | $1.87 | $0.68 | 6,259,928 |
2015-10-16 | $1.93 | $1.95 | $1.88 | $1.89 | $0.69 | 5,847,056 |
2015-10-15 | $1.92 | $1.97 | $1.91 | $1.93 | $0.70 | 5,318,385 |
2015-10-14 | $1.91 | $1.95 | $1.88 | $1.92 | $0.70 | 5,617,261 |
2015-10-13 | $1.91 | $1.97 | $1.88 | $1.90 | $0.69 | 9,892,478 |
2015-10-12 | $1.96 | $2.05 | $1.95 | $2.02 | $0.74 | 5,857,135 |
2015-10-09 | $1.93 | $1.99 | $1.92 | $1.95 | $0.71 | 9,027,776 |
2015-10-08 | $1.86 | $1.92 | $1.85 | $1.90 | $0.69 | 7,134,274 |
2015-10-07 | $1.87 | $1.91 | $1.81 | $1.84 | $0.67 | 4,701,569 |
2015-10-06 | $1.86 | $1.90 | $1.83 | $1.85 | $0.68 | 6,425,350 |
2015-10-05 | $1.84 | $1.86 | $1.81 | $1.83 | $0.67 | 5,022,386 |
2015-10-02 | $1.72 | $1.82 | $1.70 | $1.81 | $0.66 | 3,797,667 |
2015-10-01 | $1.80 | $1.81 | $1.71 | $1.75 | $0.64 | 6,203,595 |
2015-09-30 | $1.73 | $1.81 | $1.71 | $1.78 | $0.65 | 12,883,077 |
2015-09-29 | $1.65 | $1.69 | $1.62 | $1.66 | $0.61 | 6,048,281 |
2015-09-28 | $1.71 | $1.71 | $1.62 | $1.66 | $0.61 | 6,084,531 |
2015-09-25 | $1.75 | $1.76 | $1.71 | $1.72 | $0.63 | 9,617,107 |
2015-09-24 | $1.65 | $1.75 | $1.61 | $1.74 | $0.63 | 7,526,987 |
2015-09-23 | $1.76 | $1.76 | $1.70 | $1.70 | $0.62 | 2,755,570 |
2015-09-22 | $1.76 | $1.77 | $1.71 | $1.77 | $0.65 | 6,336,528 |
2015-09-21 | $1.81 | $1.83 | $1.79 | $1.81 | $0.66 | 1,672,162 |
2015-09-18 | $1.89 | $1.92 | $1.76 | $1.78 | $0.65 | 5,893,778 |
2015-09-17 | $1.92 | $2.00 | $1.90 | $1.96 | $0.72 | 11,092,445 |
2015-09-16 | $1.94 | $1.98 | $1.93 | $1.97 | $0.72 | 7,743,150 |
2015-09-15 | $1.85 | $1.92 | $1.85 | $1.89 | $0.69 | 5,495,673 |
2015-09-14 | $1.89 | $1.92 | $1.83 | $1.89 | $0.69 | 10,877,408 |
2015-09-11 | $1.94 | $1.94 | $1.87 | $1.88 | $0.69 | 4,473,578 |
2015-09-10 | $1.82 | $1.93 | $1.81 | $1.93 | $0.70 | 7,341,258 |
2015-09-09 | $1.90 | $1.91 | $1.87 | $1.87 | $0.68 | 4,292,035 |
2015-09-08 | $1.96 | $1.98 | $1.86 | $1.87 | $0.68 | 6,468,614 |
Cia Energetica De Minas Gerais (CIG) News Headlines
Recent Cia Energetica De Minas Gerais (CIG) News
Similar Companies to Cia Energetica De Minas Gerais (CIG) in the Utilities-Diversified Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
Exelon Corp | EXC | Utilities-Diversified | Utilities | 33,100 |
AES Corp | AES | Utilities-Diversified | Utilities | 30,000 |
Sempra Energy | SRE | Utilities-Diversified | Utilities | 20,900 |
Cia Paranaense De Energia Copel | ELP | Utilities-Diversified | Utilities | 10,000 |
Public Service Enterprise Group Inc | PEG | Utilities-Diversified | Utilities | 8,800 |
Otter Tail Corporation | OTTR | Utilities-Diversified | Utilities | 7,500 |
Cia Energetica De Minas Gerais | CIG | Utilities-Diversified | Utilities | 5,200 |
Black Hills Corporation | BKH | Utilities-Diversified | Utilities | 4,000 |
Northwestern Corp | NWE | Utilities-Diversified | Utilities | 3,000 |
Hawaiian Electric Industries Inc | HE | Utilities-Diversified | Utilities | 2,143 |