Corus Entertainment Inc - Class B (CJREF) Exchange: PINK
Data as of May 2, 2025
$0.07 ($0.00) 0.00%
Corus Entertainment Inc - Class B - Daily Information
Click for more stock information on Corus Entertainment Inc - Class B.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $0.07 |
Previous Close | $0.07 |
High | $0.07 |
Low | $0.07 |
Adjusted Open | $0.07 |
Previous Adjusted Close | $0.07 |
Adjusted High | $0.07 |
Adjusted Low | $0.07 |
About Corus Entertainment Inc - Class B (CJREF)
Corus Entertainment Inc., a media and entertainment company, operates radio stations; and specialty, pay, and conventional television networks in Canada and internationally. It operates through two segments, Television and Radio. The Television segment operates specialty television networks and conventional television stations; and provides pay television services. It is also involved in the production and distribution of films and television programs; merchandise licensing; children's book publishing; and animation software sale activities. This segment advertises and licenses proprietary films and television programs; sells licenses, customer support, training, and consulting related to the animation software business; and develops, produces, and distributes childrens animated content from Nelvana Studio, as well as to broadcasters and home entertainment companies. Its primary brands include YTV, TELETOON, ABC Spark, W Network, OWN, Oprah Winfrey Network (Canada), HBO Canada, Historia, Séries+, Nelvana, Kids Can Press, and Toon Boom. The Radio segment operates 39 radio stations that offer rock, news-talk, hits, adult contemporary, and country primarily under the CKNW AM 980, 99.3 The FOX, Country 105, 630 CHED, Fresh FM London, JUMP! 106.9, Q107, and 102.1 the Edge brands connecting listeners and communities across the country, on-air, online, and on site. The company has strategic partnership with SoCast Inc. Corus Entertainment Inc. was founded in 1998 and is headquartered in Toronto, Canada.
Invest in Corus Entertainment Inc - Class B (CJREF)
Historical Stock Data for Corus Entertainment Inc - Class B (CJREF)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-05-02 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 300 |
2025-05-01 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 500 |
2025-04-30 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 0 |
2025-04-29 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 0 |
2025-04-28 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 500 |
2025-04-25 | $0.08 | $0.08 | $0.08 | $0.08 | $0.08 | 0 |
2025-04-24 | $0.08 | $0.08 | $0.08 | $0.08 | $0.08 | 22 |
2025-04-23 | $0.08 | $0.08 | $0.08 | $0.08 | $0.08 | 0 |
2025-04-22 | $0.08 | $0.08 | $0.08 | $0.08 | $0.08 | 0 |
2025-04-21 | $0.08 | $0.08 | $0.08 | $0.08 | $0.08 | 0 |
2025-04-17 | $0.08 | $0.08 | $0.08 | $0.08 | $0.08 | 0 |
2025-04-16 | $0.08 | $0.08 | $0.08 | $0.08 | $0.08 | 0 |
2025-04-15 | $0.08 | $0.08 | $0.08 | $0.08 | $0.08 | 0 |
2025-04-14 | $0.08 | $0.08 | $0.08 | $0.08 | $0.08 | 228 |
2025-04-11 | $0.09 | $0.09 | $0.07 | $0.08 | $0.08 | 44,003 |
2025-04-10 | $0.08 | $0.08 | $0.08 | $0.08 | $0.08 | 16 |
2025-04-09 | $0.08 | $0.08 | $0.08 | $0.08 | $0.08 | 0 |
2025-04-08 | $0.08 | $0.08 | $0.08 | $0.08 | $0.08 | 0 |
2025-04-07 | $0.08 | $0.08 | $0.08 | $0.08 | $0.08 | 16 |
2025-04-04 | $0.08 | $0.08 | $0.08 | $0.08 | $0.08 | 228 |
2025-04-03 | $0.09 | $0.09 | $0.09 | $0.09 | $0.09 | 0 |
2025-04-02 | $0.09 | $0.09 | $0.09 | $0.09 | $0.09 | 146 |
2025-04-01 | $0.08 | $0.08 | $0.08 | $0.08 | $0.08 | 20,000 |
2025-03-31 | $0.09 | $0.09 | $0.09 | $0.09 | $0.09 | 5,100 |
2025-03-28 | $0.10 | $0.10 | $0.09 | $0.09 | $0.09 | 3,160 |
2025-03-27 | $0.09 | $0.09 | $0.08 | $0.08 | $0.08 | 7,400 |
2025-03-26 | $0.08 | $0.08 | $0.08 | $0.08 | $0.08 | 4,000 |
2025-03-25 | $0.08 | $0.08 | $0.08 | $0.08 | $0.08 | 0 |
2025-03-24 | $0.08 | $0.10 | $0.08 | $0.08 | $0.08 | 1,201,896 |
2025-03-21 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 0 |
2025-03-20 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 0 |
2025-03-19 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 1,002 |
2025-03-18 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 0 |
2025-03-17 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 1,876 |
2025-03-14 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 260 |
2025-03-13 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 1,000 |
2025-03-12 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 200 |
2025-03-11 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 0 |
2025-03-10 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 2,059 |
2025-03-07 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 20 |
2025-03-06 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 1,000 |
2025-03-05 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 0 |
2025-03-04 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 1,900 |
2025-03-03 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 0 |
2025-02-28 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 4,650 |
2025-02-27 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 9 |
2025-02-26 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 0 |
2025-02-25 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 0 |
2025-02-24 | $0.07 | $0.07 | $0.06 | $0.06 | $0.06 | 6,216 |
2025-02-21 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 1,450 |
2025-02-20 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 0 |
2025-02-19 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 5,115 |
2025-02-18 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 11,500 |
2025-02-14 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 300 |
2025-02-13 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 12,600 |
2025-02-12 | $0.06 | $0.07 | $0.06 | $0.07 | $0.07 | 6,300 |
2025-02-11 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 10,555 |
2025-02-10 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 10,000 |
2025-02-07 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 11,000 |
2025-02-06 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 30,919 |
2025-02-05 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 19,202 |
2025-02-04 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 27,500 |
2025-02-03 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 26,000 |
2025-01-31 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 36,540 |
2025-01-30 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 3,500 |
2025-01-29 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 29,700 |
2025-01-28 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 11,000 |
2025-01-27 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 15,950 |
2025-01-24 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 1,125 |
2025-01-23 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 275 |
2025-01-22 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 0 |
2025-01-21 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 1,501 |
2025-01-17 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 0 |
2025-01-16 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 0 |
2025-01-15 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 0 |
2025-01-14 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 0 |
2025-01-13 | $0.07 | $0.08 | $0.07 | $0.07 | $0.07 | 27,865 |
2025-01-10 | $0.07 | $0.08 | $0.07 | $0.08 | $0.08 | 116,824 |
2025-01-08 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 0 |
2025-01-07 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 2,750 |
2025-01-06 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 0 |
2025-01-03 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 7,500 |
2025-01-02 | $0.06 | $0.07 | $0.06 | $0.07 | $0.07 | 1,445 |
2024-12-31 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | 3,014 |
2024-12-30 | $0.05 | $0.07 | $0.05 | $0.05 | $0.05 | 50,900 |
2024-12-27 | $0.05 | $0.06 | $0.05 | $0.06 | $0.06 | 128,354 |
2024-12-26 | $0.06 | $0.07 | $0.06 | $0.07 | $0.07 | 4,730 |
2024-12-24 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 2,000 |
2024-12-23 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 12,457 |
2024-12-20 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 46,000 |
2024-12-19 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 3,030 |
2024-12-18 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 4,040 |
2024-12-17 | $0.06 | $0.07 | $0.06 | $0.07 | $0.07 | 3,423 |
2024-12-16 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 5,010 |
2024-12-13 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 51,602 |
2024-12-12 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 205,826 |
2024-12-11 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 1,017 |
2024-12-10 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 500 |
2024-12-09 | $0.08 | $0.08 | $0.07 | $0.07 | $0.07 | 2,999 |
2024-12-06 | $0.08 | $0.08 | $0.07 | $0.08 | $0.08 | 43,955 |
2024-12-05 | $0.07 | $0.08 | $0.07 | $0.08 | $0.08 | 66,058 |
2024-12-04 | $0.08 | $0.08 | $0.08 | $0.08 | $0.08 | 0 |
2024-12-03 | $0.08 | $0.08 | $0.08 | $0.08 | $0.08 | 0 |
2024-12-02 | $0.08 | $0.08 | $0.08 | $0.08 | $0.08 | 15,001 |
2024-11-29 | $0.08 | $0.08 | $0.08 | $0.08 | $0.08 | 2,857 |
2024-11-27 | $0.08 | $0.08 | $0.08 | $0.08 | $0.08 | 100 |
2024-11-26 | $0.08 | $0.08 | $0.08 | $0.08 | $0.08 | 10,375 |
2024-11-25 | $0.08 | $0.08 | $0.08 | $0.08 | $0.08 | 43,500 |
2024-11-22 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 0 |
2024-11-21 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 19 |
2024-11-20 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 187 |
2024-11-19 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 1,586 |
2024-11-18 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 9,863 |
2024-11-15 | $0.08 | $0.08 | $0.08 | $0.08 | $0.08 | 7,760 |
2024-11-14 | $0.08 | $0.08 | $0.08 | $0.08 | $0.08 | 0 |
2024-11-13 | $0.08 | $0.08 | $0.08 | $0.08 | $0.08 | 7,500 |
2024-11-12 | $0.08 | $0.09 | $0.08 | $0.08 | $0.08 | 14,165 |
2024-11-11 | $0.09 | $0.09 | $0.09 | $0.09 | $0.09 | 100 |
2024-11-08 | $0.09 | $0.09 | $0.09 | $0.09 | $0.09 | 0 |
2024-11-07 | $0.09 | $0.09 | $0.09 | $0.09 | $0.09 | 11,001 |
2024-11-06 | $0.08 | $0.08 | $0.07 | $0.07 | $0.07 | 14,810 |
2024-11-05 | $0.07 | $0.08 | $0.06 | $0.08 | $0.08 | 33,420 |
2024-11-04 | $0.08 | $0.08 | $0.08 | $0.08 | $0.08 | 0 |
2024-11-01 | $0.08 | $0.08 | $0.08 | $0.08 | $0.08 | 6,500 |
2024-10-31 | $0.07 | $0.08 | $0.07 | $0.08 | $0.08 | 13,135 |
2024-10-30 | $0.09 | $0.09 | $0.08 | $0.08 | $0.08 | 29,559 |
2024-10-29 | $0.09 | $0.09 | $0.09 | $0.09 | $0.09 | 1,001 |
2024-10-28 | $0.10 | $0.10 | $0.08 | $0.09 | $0.09 | 52,741 |
2024-10-25 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 7,761 |
2024-10-24 | $0.11 | $0.11 | $0.10 | $0.11 | $0.11 | 303,032 |
2024-10-23 | $0.11 | $0.11 | $0.10 | $0.10 | $0.10 | 80,870 |
2024-10-22 | $0.11 | $0.11 | $0.10 | $0.11 | $0.11 | 638,409 |
2024-10-21 | $0.10 | $0.11 | $0.10 | $0.11 | $0.11 | 4,000 |
2024-10-18 | $0.11 | $0.12 | $0.11 | $0.12 | $0.12 | 4,500 |
2024-10-17 | $0.12 | $0.12 | $0.12 | $0.12 | $0.12 | 0 |
2024-10-16 | $0.12 | $0.12 | $0.12 | $0.12 | $0.12 | 250 |
2024-10-15 | $0.12 | $0.12 | $0.12 | $0.12 | $0.12 | 1,000 |
2024-10-14 | $0.13 | $0.13 | $0.13 | $0.13 | $0.13 | 2 |
2024-10-11 | $0.13 | $0.13 | $0.13 | $0.13 | $0.13 | 57 |
2024-10-10 | $0.13 | $0.13 | $0.13 | $0.13 | $0.13 | 0 |
2024-10-09 | $0.13 | $0.13 | $0.13 | $0.13 | $0.13 | 0 |
2024-10-08 | $0.13 | $0.13 | $0.13 | $0.13 | $0.13 | 62,000 |
2024-10-07 | $0.06 | $0.13 | $0.06 | $0.13 | $0.13 | 13,228 |
2024-10-04 | $0.07 | $0.13 | $0.07 | $0.13 | $0.13 | 18,583 |
2024-10-03 | $0.13 | $0.13 | $0.13 | $0.13 | $0.13 | 300 |
2024-10-02 | $0.13 | $0.13 | $0.13 | $0.13 | $0.13 | 12,500 |
2024-10-01 | $0.14 | $0.14 | $0.13 | $0.13 | $0.13 | 30,700 |
2024-09-30 | $0.12 | $0.12 | $0.12 | $0.12 | $0.12 | 50 |
2024-09-27 | $0.12 | $0.12 | $0.12 | $0.12 | $0.12 | 44,200 |
2024-09-26 | $0.13 | $0.13 | $0.13 | $0.13 | $0.13 | 42,212 |
2024-09-25 | $0.12 | $0.12 | $0.12 | $0.12 | $0.12 | 10,295 |
2024-09-24 | $0.12 | $0.12 | $0.12 | $0.12 | $0.12 | 44,218 |
2024-09-23 | $0.13 | $0.13 | $0.13 | $0.13 | $0.13 | 22,030 |
2024-09-20 | $0.12 | $0.13 | $0.12 | $0.13 | $0.13 | 72,235 |
2024-09-19 | $0.15 | $0.15 | $0.15 | $0.15 | $0.15 | 36,075 |
2024-09-18 | $0.14 | $0.14 | $0.14 | $0.14 | $0.14 | 40,799 |
2024-09-17 | $0.12 | $0.13 | $0.12 | $0.13 | $0.13 | 39,445 |
2024-09-16 | $0.09 | $0.10 | $0.09 | $0.10 | $0.10 | 3,100 |
2024-09-13 | $0.12 | $0.12 | $0.12 | $0.12 | $0.12 | 25,533 |
2024-09-12 | $0.12 | $0.12 | $0.12 | $0.12 | $0.12 | 0 |
2024-09-11 | $0.12 | $0.12 | $0.12 | $0.12 | $0.12 | 18,795 |
2024-09-10 | $0.09 | $0.09 | $0.09 | $0.09 | $0.09 | 2,600 |
2024-09-09 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 500 |
2024-09-06 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 0 |
2024-09-05 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 0 |
2024-09-04 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 0 |
2024-09-03 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 11,500 |
2024-08-30 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 6 |
2024-08-29 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 100 |
2024-08-28 | $0.11 | $0.11 | $0.11 | $0.11 | $0.11 | 0 |
2024-08-27 | $0.11 | $0.11 | $0.11 | $0.11 | $0.11 | 159 |
2024-08-26 | $0.12 | $0.12 | $0.12 | $0.12 | $0.12 | 100 |
2024-08-23 | $0.09 | $0.11 | $0.09 | $0.11 | $0.11 | 41,720 |
2024-08-22 | $0.11 | $0.11 | $0.11 | $0.11 | $0.11 | 0 |
2024-08-21 | $0.11 | $0.11 | $0.11 | $0.11 | $0.11 | 17,001 |
2024-08-20 | $0.08 | $0.08 | $0.08 | $0.08 | $0.08 | 20 |
2024-08-19 | $0.08 | $0.08 | $0.08 | $0.08 | $0.08 | 5,051 |
2024-08-16 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 49,850 |
2024-08-15 | $0.12 | $0.12 | $0.12 | $0.12 | $0.12 | 15,500 |
2024-08-14 | $0.12 | $0.12 | $0.12 | $0.12 | $0.12 | 15,550 |
2024-08-13 | $0.10 | $0.12 | $0.10 | $0.12 | $0.12 | 24,570 |
2024-08-12 | $0.09 | $0.09 | $0.09 | $0.09 | $0.09 | 27,175 |
2024-08-09 | $0.08 | $0.09 | $0.08 | $0.09 | $0.09 | 41,438 |
2024-08-08 | $0.08 | $0.08 | $0.08 | $0.08 | $0.08 | 11,410 |
2024-08-07 | $0.08 | $0.08 | $0.08 | $0.08 | $0.08 | 38,000 |
2024-08-06 | $0.08 | $0.08 | $0.08 | $0.08 | $0.08 | 1,150 |
2024-08-05 | $0.08 | $0.08 | $0.08 | $0.08 | $0.08 | 250 |
2024-08-02 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 49,500 |
2024-08-01 | $0.08 | $0.08 | $0.08 | $0.08 | $0.08 | 166,951 |
2024-07-31 | $0.07 | $0.08 | $0.07 | $0.08 | $0.08 | 41,357 |
2024-07-30 | $0.09 | $0.09 | $0.08 | $0.08 | $0.08 | 176,259 |
2024-07-29 | $0.08 | $0.08 | $0.08 | $0.08 | $0.08 | 500 |
2024-07-26 | $0.08 | $0.08 | $0.08 | $0.08 | $0.08 | 1,576 |
2024-07-25 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 317,788 |
2024-07-24 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 301 |
2024-07-23 | $0.09 | $0.09 | $0.08 | $0.08 | $0.08 | 22,743 |
2024-07-22 | $0.08 | $0.08 | $0.08 | $0.08 | $0.08 | 7,080 |
2024-07-19 | $0.07 | $0.09 | $0.07 | $0.09 | $0.09 | 2,927 |
2024-07-18 | $0.08 | $0.08 | $0.08 | $0.08 | $0.08 | 56,000 |
2024-07-17 | $0.09 | $0.09 | $0.08 | $0.08 | $0.08 | 19,192 |
2024-07-16 | $0.09 | $0.09 | $0.09 | $0.09 | $0.09 | 67,743 |
2024-07-15 | $0.13 | $0.13 | $0.10 | $0.11 | $0.11 | 490,625 |
2024-07-12 | $0.15 | $0.15 | $0.15 | $0.15 | $0.15 | 46,625 |
2024-07-11 | $0.15 | $0.15 | $0.15 | $0.15 | $0.15 | 254,800 |
2024-07-10 | $0.14 | $0.15 | $0.14 | $0.14 | $0.14 | 86,000 |
2024-07-09 | $0.16 | $0.16 | $0.14 | $0.14 | $0.14 | 168,715 |
2024-07-08 | $0.16 | $0.16 | $0.15 | $0.15 | $0.15 | 2,599 |
2024-07-05 | $0.15 | $0.16 | $0.15 | $0.16 | $0.16 | 5,800 |
2024-07-03 | $0.16 | $0.16 | $0.16 | $0.16 | $0.16 | 2,500 |
2024-07-02 | $0.11 | $0.11 | $0.11 | $0.11 | $0.11 | 10,001 |
2024-07-01 | $0.12 | $0.12 | $0.11 | $0.11 | $0.11 | 93,187 |
2024-06-28 | $0.11 | $0.12 | $0.11 | $0.12 | $0.12 | 161,662 |
2024-06-27 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 10,000 |
2024-06-26 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 43,595 |
2024-06-25 | $0.09 | $0.10 | $0.09 | $0.10 | $0.10 | 31,753 |
2024-06-24 | $0.10 | $0.11 | $0.09 | $0.09 | $0.09 | 580,800 |
2024-06-21 | $0.12 | $0.12 | $0.10 | $0.11 | $0.11 | 664,400 |
2024-06-20 | $0.13 | $0.13 | $0.11 | $0.12 | $0.12 | 17,400 |
2024-06-18 | $0.12 | $0.12 | $0.11 | $0.11 | $0.11 | 48,526 |
2024-06-17 | $0.14 | $0.14 | $0.12 | $0.12 | $0.12 | 17,600 |
2024-06-14 | $0.13 | $0.15 | $0.13 | $0.15 | $0.15 | 4,950 |
2024-06-13 | $0.17 | $0.17 | $0.14 | $0.14 | $0.14 | 94,061 |
2024-06-12 | $0.18 | $0.19 | $0.18 | $0.18 | $0.18 | 16,615 |
2024-06-11 | $0.25 | $0.25 | $0.19 | $0.21 | $0.21 | 124,820 |
2024-06-10 | $0.35 | $0.35 | $0.26 | $0.26 | $0.26 | 10,347 |
2024-06-07 | $0.39 | $0.39 | $0.35 | $0.35 | $0.35 | 119,111 |
2024-06-06 | $0.35 | $0.39 | $0.35 | $0.39 | $0.39 | 14,261 |
2024-06-05 | $0.34 | $0.34 | $0.34 | $0.34 | $0.34 | 3,020 |
2024-06-04 | $0.34 | $0.34 | $0.34 | $0.34 | $0.34 | 160,800 |
2024-06-03 | $0.35 | $0.35 | $0.35 | $0.35 | $0.35 | 33,920 |
2024-05-31 | $0.35 | $0.35 | $0.35 | $0.35 | $0.35 | 19,656 |
2024-05-30 | $0.35 | $0.35 | $0.35 | $0.35 | $0.35 | 800 |
2024-05-29 | $0.36 | $0.36 | $0.36 | $0.36 | $0.36 | 1,000 |
2024-05-28 | $0.36 | $0.36 | $0.36 | $0.36 | $0.36 | 10 |
2024-05-24 | $0.36 | $0.36 | $0.36 | $0.36 | $0.36 | 0 |
2024-05-23 | $0.36 | $0.36 | $0.36 | $0.36 | $0.36 | 519 |
2024-05-22 | $0.36 | $0.36 | $0.36 | $0.36 | $0.36 | 4,926 |
2024-05-21 | $0.35 | $0.36 | $0.35 | $0.36 | $0.36 | 1,135 |
2024-05-20 | $0.36 | $0.36 | $0.36 | $0.36 | $0.36 | 2 |
2024-05-17 | $0.36 | $0.36 | $0.36 | $0.36 | $0.36 | 3,709 |
2024-05-16 | $0.37 | $0.37 | $0.37 | $0.37 | $0.37 | 17 |
2024-05-15 | $0.37 | $0.37 | $0.37 | $0.37 | $0.37 | 3,700 |
2024-05-14 | $0.37 | $0.37 | $0.36 | $0.36 | $0.36 | 1,752 |
2024-05-13 | $0.37 | $0.37 | $0.37 | $0.37 | $0.37 | 8,300 |
2024-05-10 | $0.35 | $0.37 | $0.35 | $0.37 | $0.37 | 12,901 |
2024-05-09 | $0.36 | $0.36 | $0.35 | $0.36 | $0.36 | 335,177 |
2024-05-08 | $0.38 | $0.38 | $0.36 | $0.36 | $0.36 | 7,174 |
2024-05-07 | $0.37 | $0.38 | $0.37 | $0.38 | $0.38 | 3,100 |
2024-05-06 | $0.37 | $0.37 | $0.37 | $0.37 | $0.37 | 327 |
2024-05-03 | $0.36 | $0.36 | $0.36 | $0.36 | $0.36 | 0 |
2024-05-02 | $0.36 | $0.36 | $0.36 | $0.36 | $0.36 | 59 |
2024-05-01 | $0.36 | $0.36 | $0.36 | $0.36 | $0.36 | 511 |
2024-04-30 | $0.37 | $0.37 | $0.37 | $0.37 | $0.37 | 26,986 |
2024-04-29 | $0.37 | $0.37 | $0.37 | $0.37 | $0.37 | 400 |
2024-04-26 | $0.37 | $0.37 | $0.37 | $0.37 | $0.37 | 708 |
2024-04-25 | $0.38 | $0.38 | $0.38 | $0.38 | $0.38 | 2,000 |
2024-04-24 | $0.39 | $0.39 | $0.39 | $0.39 | $0.39 | 12,600 |
2024-04-23 | $0.37 | $0.37 | $0.37 | $0.37 | $0.37 | 5,000 |
2024-04-22 | $0.43 | $0.43 | $0.37 | $0.37 | $0.37 | 53,000 |
2024-04-19 | $0.38 | $0.38 | $0.38 | $0.38 | $0.38 | 2,600 |
2024-04-18 | $0.38 | $0.38 | $0.37 | $0.38 | $0.38 | 10,156 |
2024-04-17 | $0.38 | $0.38 | $0.38 | $0.38 | $0.38 | 3,017 |
2024-04-16 | $0.38 | $0.39 | $0.38 | $0.39 | $0.39 | 16,520 |
2024-04-15 | $0.40 | $0.40 | $0.39 | $0.40 | $0.40 | 1,308 |
2024-04-12 | $0.52 | $0.52 | $0.46 | $0.46 | $0.46 | 451,058 |
2024-04-11 | $0.53 | $0.58 | $0.53 | $0.58 | $0.58 | 4,660 |
2024-04-10 | $0.54 | $0.54 | $0.54 | $0.54 | $0.54 | 1 |
2024-04-09 | $0.53 | $0.54 | $0.53 | $0.53 | $0.53 | 3,406 |
2024-04-08 | $0.53 | $0.53 | $0.53 | $0.53 | $0.53 | 3,406 |
2024-04-05 | $0.53 | $0.53 | $0.53 | $0.53 | $0.53 | 1,348 |
2024-04-04 | $0.53 | $0.53 | $0.53 | $0.53 | $0.53 | 10 |
2024-04-03 | $0.53 | $0.53 | $0.53 | $0.53 | $0.53 | 552 |
2024-04-02 | $0.53 | $0.53 | $0.53 | $0.53 | $0.53 | 0 |
2024-04-01 | $0.53 | $0.53 | $0.53 | $0.53 | $0.53 | 0 |
2024-03-28 | $0.53 | $0.53 | $0.53 | $0.53 | $0.53 | 552 |
2024-03-27 | $0.53 | $0.53 | $0.53 | $0.53 | $0.53 | 2,634 |
2024-03-26 | $0.54 | $0.54 | $0.54 | $0.54 | $0.54 | 1,600 |
2024-03-25 | $0.53 | $0.54 | $0.53 | $0.54 | $0.54 | 40,400 |
2024-03-22 | $0.55 | $0.55 | $0.55 | $0.55 | $0.55 | 10,000 |
2024-03-21 | $0.50 | $0.53 | $0.50 | $0.53 | $0.53 | 1,508 |
2024-03-20 | $0.52 | $0.52 | $0.52 | $0.52 | $0.52 | 500 |
2024-03-19 | $0.52 | $0.52 | $0.52 | $0.52 | $0.52 | 410 |
2024-03-18 | $0.54 | $0.54 | $0.54 | $0.54 | $0.54 | 125 |
2024-03-15 | $0.54 | $0.54 | $0.54 | $0.54 | $0.54 | 500 |
2024-03-14 | $0.53 | $0.53 | $0.53 | $0.53 | $0.53 | 451 |
2024-03-13 | $0.53 | $0.53 | $0.53 | $0.53 | $0.53 | 420 |
2024-03-12 | $0.53 | $0.53 | $0.53 | $0.53 | $0.53 | 7,200 |
2024-03-11 | $0.51 | $0.53 | $0.51 | $0.53 | $0.53 | 7,200 |
2024-03-08 | $0.51 | $0.51 | $0.51 | $0.51 | $0.51 | 301 |
2024-03-07 | $0.52 | $0.52 | $0.52 | $0.52 | $0.52 | 0 |
2024-03-06 | $0.52 | $0.52 | $0.52 | $0.52 | $0.52 | 0 |
2024-03-05 | $0.52 | $0.52 | $0.52 | $0.52 | $0.52 | 0 |
2024-03-04 | $0.52 | $0.52 | $0.52 | $0.52 | $0.52 | 30,354 |
2024-03-01 | $0.53 | $0.53 | $0.53 | $0.53 | $0.53 | 19,688 |
2024-02-29 | $0.52 | $0.52 | $0.52 | $0.52 | $0.52 | 18,000 |
2024-02-28 | $0.52 | $0.52 | $0.52 | $0.52 | $0.52 | 456 |
2024-02-27 | $0.53 | $0.53 | $0.53 | $0.53 | $0.53 | 19,200 |
2024-02-26 | $0.55 | $0.55 | $0.52 | $0.52 | $0.52 | 5,257 |
2024-02-23 | $0.57 | $0.57 | $0.57 | $0.57 | $0.57 | 0 |
2024-02-22 | $0.57 | $0.57 | $0.57 | $0.57 | $0.57 | 2,000 |
2024-02-21 | $0.60 | $0.60 | $0.60 | $0.60 | $0.60 | 17,000 |
2024-02-20 | $0.60 | $0.60 | $0.60 | $0.60 | $0.60 | 27,601 |
2024-02-16 | $0.61 | $0.63 | $0.61 | $0.63 | $0.63 | 73,452 |
2024-02-15 | $0.65 | $0.65 | $0.64 | $0.64 | $0.64 | 28,130 |
2024-02-14 | $0.68 | $0.68 | $0.68 | $0.68 | $0.68 | 24,000 |
2024-02-13 | $0.68 | $0.68 | $0.68 | $0.68 | $0.68 | 21,720 |
2024-02-12 | $0.68 | $0.68 | $0.68 | $0.68 | $0.68 | 0 |
2024-02-09 | $0.70 | $0.70 | $0.68 | $0.68 | $0.68 | 19,535 |
2024-02-08 | $0.71 | $0.71 | $0.69 | $0.70 | $0.70 | 110,601 |
2024-02-07 | $0.72 | $0.72 | $0.72 | $0.72 | $0.72 | 439 |
2024-02-06 | $0.72 | $0.72 | $0.72 | $0.72 | $0.72 | 24,673 |
2024-02-05 | $0.72 | $0.72 | $0.72 | $0.72 | $0.72 | 6,000 |
2024-02-02 | $0.70 | $0.70 | $0.70 | $0.70 | $0.70 | 6,880 |
2024-02-01 | $0.71 | $0.71 | $0.71 | $0.71 | $0.71 | 5,918 |
2024-01-31 | $0.71 | $0.71 | $0.71 | $0.71 | $0.71 | 1,000 |
2024-01-30 | $0.71 | $0.71 | $0.71 | $0.71 | $0.71 | 789,209 |
2024-01-29 | $0.73 | $0.74 | $0.73 | $0.73 | $0.73 | 21,301 |
2024-01-26 | $0.74 | $0.78 | $0.74 | $0.78 | $0.78 | 148,771 |
2024-01-25 | $0.67 | $0.67 | $0.67 | $0.67 | $0.67 | 11,318 |
2024-01-24 | $0.68 | $0.68 | $0.68 | $0.68 | $0.68 | 10 |
2024-01-23 | $0.68 | $0.68 | $0.68 | $0.68 | $0.68 | 1,293 |
2024-01-22 | $0.65 | $0.68 | $0.65 | $0.68 | $0.68 | 113,890 |
2024-01-19 | $0.64 | $0.65 | $0.64 | $0.65 | $0.65 | 110,000 |
2024-01-18 | $0.64 | $0.64 | $0.62 | $0.62 | $0.62 | 25,025 |
2024-01-17 | $0.67 | $0.67 | $0.64 | $0.64 | $0.64 | 9,113 |
2024-01-16 | $0.67 | $0.68 | $0.67 | $0.67 | $0.67 | 228,956 |
2024-01-12 | $0.59 | $0.69 | $0.59 | $0.67 | $0.67 | 28,776 |
2024-01-11 | $0.55 | $0.55 | $0.53 | $0.53 | $0.53 | 9,573 |
2024-01-10 | $0.57 | $0.57 | $0.57 | $0.57 | $0.57 | 1,057 |
2024-01-09 | $0.55 | $0.55 | $0.55 | $0.55 | $0.55 | 0 |
2024-01-08 | $0.55 | $0.55 | $0.55 | $0.55 | $0.55 | 3,915 |
2024-01-05 | $0.54 | $0.54 | $0.54 | $0.54 | $0.54 | 15 |
2024-01-04 | $0.54 | $0.54 | $0.54 | $0.54 | $0.54 | 40,001 |
2024-01-03 | $0.55 | $0.55 | $0.55 | $0.55 | $0.55 | 8,025 |
2024-01-02 | $0.55 | $0.55 | $0.55 | $0.55 | $0.55 | 10,017 |
2023-12-29 | $0.53 | $0.56 | $0.53 | $0.55 | $0.55 | 10,017 |
2023-12-28 | $0.53 | $0.55 | $0.53 | $0.54 | $0.54 | 15,983 |
2023-12-27 | $0.52 | $0.52 | $0.52 | $0.52 | $0.52 | 26,247 |
2023-12-26 | $0.50 | $0.53 | $0.50 | $0.52 | $0.52 | 18,225 |
2023-12-22 | $0.54 | $0.54 | $0.52 | $0.52 | $0.52 | 18,225 |
2023-12-21 | $0.57 | $0.57 | $0.54 | $0.54 | $0.54 | 43,867 |
2023-12-20 | $0.57 | $0.57 | $0.55 | $0.55 | $0.55 | 29,940 |
2023-12-19 | $0.55 | $0.58 | $0.55 | $0.57 | $0.57 | 76,649 |
2023-12-18 | $0.53 | $0.55 | $0.53 | $0.55 | $0.55 | 9,068 |
2023-12-15 | $0.52 | $0.52 | $0.51 | $0.51 | $0.51 | 26,419 |
2023-12-14 | $0.45 | $0.53 | $0.45 | $0.53 | $0.53 | 82,338 |
2023-12-13 | $0.44 | $0.44 | $0.44 | $0.44 | $0.44 | 5,107 |
2023-12-12 | $0.43 | $0.43 | $0.43 | $0.43 | $0.43 | 13,985 |
2023-12-11 | $0.45 | $0.45 | $0.44 | $0.44 | $0.44 | 2,407 |
2023-12-08 | $0.43 | $0.45 | $0.43 | $0.45 | $0.45 | 17,475 |
2023-12-07 | $0.44 | $0.44 | $0.44 | $0.44 | $0.44 | 5,025 |
2023-12-06 | $0.45 | $0.45 | $0.45 | $0.45 | $0.45 | 2,519 |
2023-12-05 | $0.45 | $0.46 | $0.45 | $0.45 | $0.45 | 21,010 |
2023-12-04 | $0.50 | $0.50 | $0.48 | $0.48 | $0.48 | 5,089 |
2023-12-01 | $0.44 | $0.49 | $0.44 | $0.49 | $0.49 | 50,250 |
2023-11-30 | $0.42 | $0.43 | $0.42 | $0.43 | $0.43 | 29,805 |
2023-11-29 | $0.39 | $0.39 | $0.39 | $0.39 | $0.39 | 5,000 |
2023-11-28 | $0.39 | $0.39 | $0.37 | $0.37 | $0.37 | 393,279 |
2023-11-27 | $0.41 | $0.41 | $0.38 | $0.38 | $0.38 | 149,507 |
2023-11-24 | $0.39 | $0.39 | $0.39 | $0.39 | $0.39 | 42,525 |
2023-11-22 | $0.39 | $0.39 | $0.38 | $0.39 | $0.39 | 97,919 |
2023-11-21 | $0.41 | $0.41 | $0.39 | $0.39 | $0.39 | 25,250 |
2023-11-20 | $0.41 | $0.42 | $0.41 | $0.42 | $0.42 | 153,152 |
2023-11-17 | $0.42 | $0.42 | $0.42 | $0.42 | $0.42 | 15,404 |
2023-11-16 | $0.41 | $0.42 | $0.41 | $0.41 | $0.41 | 22,255 |
2023-11-15 | $0.44 | $0.44 | $0.44 | $0.44 | $0.44 | 9,970 |
2023-11-14 | $0.43 | $0.44 | $0.42 | $0.44 | $0.44 | 29,760 |
2023-11-13 | $0.41 | $0.42 | $0.41 | $0.42 | $0.42 | 21,600 |
2023-11-10 | $0.42 | $0.42 | $0.42 | $0.42 | $0.42 | 9,073 |
2023-11-09 | $0.43 | $0.43 | $0.42 | $0.42 | $0.42 | 47,260 |
2023-11-08 | $0.44 | $0.44 | $0.44 | $0.44 | $0.44 | 12,733 |
2023-11-07 | $0.41 | $0.42 | $0.41 | $0.42 | $0.42 | 16,333 |
2023-11-06 | $0.47 | $0.47 | $0.42 | $0.42 | $0.42 | 49,082 |
2023-11-03 | $0.47 | $0.49 | $0.46 | $0.49 | $0.49 | 89,921 |
2023-11-02 | $0.45 | $0.45 | $0.45 | $0.45 | $0.45 | 64,890 |
2023-11-01 | $0.46 | $0.46 | $0.44 | $0.44 | $0.44 | 128,759 |
2023-10-31 | $0.51 | $0.51 | $0.47 | $0.47 | $0.47 | 25,975 |
2023-10-30 | $0.50 | $0.53 | $0.50 | $0.53 | $0.53 | 23,368 |
2023-10-27 | $0.57 | $0.57 | $0.48 | $0.50 | $0.50 | 130,725 |
2023-10-26 | $0.65 | $0.65 | $0.65 | $0.65 | $0.65 | 7,962 |
2023-10-25 | $0.72 | $0.72 | $0.64 | $0.64 | $0.64 | 152,348 |
2023-10-24 | $0.66 | $0.68 | $0.66 | $0.68 | $0.68 | 25,415 |
2023-10-23 | $0.62 | $0.62 | $0.62 | $0.62 | $0.62 | 1,016 |
2023-10-20 | $0.64 | $0.65 | $0.64 | $0.65 | $0.65 | 38,071 |
2023-10-19 | $0.66 | $0.68 | $0.64 | $0.68 | $0.68 | 50,201 |
2023-10-18 | $0.65 | $0.65 | $0.65 | $0.65 | $0.65 | 39,354 |
2023-10-17 | $0.70 | $0.70 | $0.70 | $0.70 | $0.70 | 5,462 |
2023-10-16 | $0.70 | $0.70 | $0.70 | $0.70 | $0.70 | 3,876 |
2023-10-13 | $0.68 | $0.68 | $0.68 | $0.68 | $0.68 | 11,780 |
2023-10-12 | $0.67 | $0.67 | $0.67 | $0.67 | $0.67 | 2,202 |
2023-10-11 | $0.69 | $0.70 | $0.69 | $0.70 | $0.70 | 7,187 |
2023-10-10 | $0.69 | $0.69 | $0.68 | $0.68 | $0.68 | 10,402 |
2023-10-09 | $0.69 | $0.69 | $0.69 | $0.69 | $0.69 | 20 |
2023-10-06 | $0.69 | $0.69 | $0.69 | $0.69 | $0.69 | 23,782 |
2023-10-05 | $0.69 | $0.69 | $0.69 | $0.69 | $0.69 | 2,685 |
2023-10-04 | $0.70 | $0.71 | $0.70 | $0.71 | $0.71 | 3,700 |
2023-10-03 | $0.70 | $0.70 | $0.68 | $0.68 | $0.68 | 52,280 |
2023-10-02 | $0.78 | $0.78 | $0.71 | $0.71 | $0.71 | 10,652 |
2023-09-29 | $0.75 | $0.76 | $0.75 | $0.76 | $0.76 | 60,520 |
2023-09-28 | $0.75 | $0.75 | $0.73 | $0.74 | $0.74 | 25,108 |
2023-09-27 | $0.77 | $0.77 | $0.75 | $0.75 | $0.75 | 12,621 |
2023-09-26 | $0.76 | $0.76 | $0.76 | $0.76 | $0.76 | 37,509 |
2023-09-25 | $0.76 | $0.77 | $0.76 | $0.77 | $0.77 | 21,820 |
2023-09-22 | $0.78 | $0.78 | $0.78 | $0.78 | $0.78 | 16,165 |
2023-09-21 | $0.80 | $0.80 | $0.79 | $0.79 | $0.79 | 33,067 |
2023-09-20 | $0.83 | $0.83 | $0.82 | $0.82 | $0.82 | 3,700 |
2023-09-19 | $0.82 | $0.82 | $0.82 | $0.82 | $0.82 | 1,931 |
2023-09-18 | $0.82 | $0.82 | $0.82 | $0.82 | $0.82 | 78,675 |
2023-09-15 | $0.85 | $0.85 | $0.83 | $0.83 | $0.83 | 3,100 |
2023-09-14 | $0.82 | $0.87 | $0.82 | $0.87 | $0.87 | 11,565 |
2023-09-13 | $0.86 | $0.86 | $0.86 | $0.86 | $0.86 | 85,750 |
2023-09-12 | $0.92 | $0.93 | $0.92 | $0.93 | $0.93 | 74,843 |
2023-09-11 | $0.94 | $0.95 | $0.94 | $0.95 | $0.95 | 6,156 |
2023-09-08 | $0.92 | $0.92 | $0.92 | $0.92 | $0.92 | 10,690 |
2023-09-07 | $0.98 | $0.98 | $0.98 | $0.98 | $0.98 | 9,226 |
2023-09-06 | $0.96 | $0.98 | $0.96 | $0.98 | $0.98 | 41,825 |
2023-09-05 | $1.03 | $1.03 | $1.03 | $1.03 | $1.03 | 0 |
2023-09-01 | $1.03 | $1.03 | $1.03 | $1.03 | $1.03 | 0 |
2023-08-31 | $1.03 | $1.03 | $1.03 | $1.03 | $1.03 | 1,555 |
2023-08-30 | $1.03 | $1.03 | $1.03 | $1.03 | $1.03 | 250 |
2023-08-29 | $0.99 | $1.03 | $0.99 | $1.03 | $1.03 | 1,500 |
2023-08-28 | $0.97 | $0.97 | $0.97 | $0.97 | $0.97 | 10,000 |
2023-08-25 | $0.95 | $0.96 | $0.95 | $0.96 | $0.96 | 6,250 |
2023-08-24 | $0.93 | $0.93 | $0.93 | $0.93 | $0.93 | 1,000 |
2023-08-23 | $0.93 | $0.93 | $0.93 | $0.93 | $0.93 | 0 |
2023-08-22 | $0.93 | $0.93 | $0.93 | $0.93 | $0.93 | 4,100 |
2023-08-21 | $0.95 | $0.95 | $0.95 | $0.95 | $0.95 | 12,295 |
2023-08-18 | $0.96 | $0.96 | $0.96 | $0.96 | $0.96 | 221 |
2023-08-17 | $0.96 | $0.96 | $0.96 | $0.96 | $0.96 | 75 |
2023-08-16 | $0.99 | $1.01 | $0.96 | $0.96 | $0.96 | 2,405 |
2023-08-15 | $1.00 | $1.00 | $0.97 | $1.00 | $1.00 | 3,953 |
2023-08-14 | $0.93 | $0.93 | $0.93 | $0.93 | $0.93 | 4,000 |
2023-08-11 | $0.95 | $0.95 | $0.95 | $0.95 | $0.95 | 1,370 |
2023-08-10 | $1.00 | $1.00 | $0.98 | $0.98 | $0.98 | 6,161 |
2023-08-09 | $1.02 | $1.02 | $1.02 | $1.02 | $1.02 | 1 |
2023-08-08 | $1.02 | $1.02 | $1.02 | $1.02 | $1.02 | 101 |
2023-08-07 | $1.11 | $1.11 | $1.00 | $1.05 | $1.05 | 5,131 |
2023-08-04 | $1.04 | $1.08 | $1.04 | $1.08 | $1.08 | 5,369 |
2023-08-03 | $1.03 | $1.03 | $1.03 | $1.03 | $1.03 | 2,051 |
2023-08-02 | $1.09 | $1.09 | $1.05 | $1.05 | $1.05 | 1,071 |
2023-08-01 | $1.11 | $1.11 | $1.09 | $1.11 | $1.11 | 2,717 |
2023-07-31 | $1.11 | $1.11 | $1.11 | $1.11 | $1.11 | 1,840 |
2023-07-28 | $1.15 | $1.15 | $1.09 | $1.10 | $1.10 | 26,282 |
2023-07-27 | $1.14 | $1.14 | $1.14 | $1.14 | $1.12 | 77 |
2023-07-26 | $1.15 | $1.15 | $1.14 | $1.14 | $1.12 | 10,445 |
2023-07-25 | $1.16 | $1.16 | $1.16 | $1.16 | $1.14 | 20,210 |
2023-07-24 | $1.16 | $1.16 | $1.14 | $1.14 | $1.12 | 5,305 |
2023-07-21 | $1.16 | $1.16 | $1.16 | $1.16 | $1.14 | 50 |
2023-07-20 | $1.16 | $1.16 | $1.16 | $1.16 | $1.14 | 125 |
2023-07-19 | $1.16 | $1.16 | $1.14 | $1.16 | $1.16 | 50,449 |
2023-07-18 | $1.18 | $1.18 | $1.14 | $1.15 | $1.15 | 35,000 |
2023-07-17 | $1.21 | $1.21 | $1.21 | $1.21 | $1.21 | 1,438 |
2023-07-14 | $1.25 | $1.25 | $1.21 | $1.21 | $1.21 | 2,100 |
2023-07-13 | $1.13 | $1.24 | $1.13 | $1.24 | $1.24 | 41,593 |
2023-07-12 | $1.03 | $1.05 | $1.03 | $1.04 | $1.04 | 2,600 |
2023-07-11 | $1.02 | $1.02 | $1.02 | $1.02 | $1.02 | 101 |
2023-07-10 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 11,050 |
2023-07-07 | $1.02 | $1.02 | $1.01 | $1.01 | $1.01 | 2,600 |
2023-07-06 | $0.99 | $0.99 | $0.99 | $0.99 | $0.99 | 500 |
2023-07-05 | $0.98 | $1.01 | $0.98 | $1.00 | $1.00 | 52,111 |
2023-07-03 | $0.99 | $0.99 | $0.99 | $0.99 | $0.99 | 1,175 |
2023-06-30 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 100,311 |
2023-06-29 | $0.95 | $0.95 | $0.93 | $0.93 | $0.93 | 745 |
2023-06-28 | $0.89 | $0.89 | $0.89 | $0.89 | $0.89 | 570 |
2023-06-27 | $0.89 | $0.89 | $0.89 | $0.89 | $0.89 | 3,000 |
2023-06-26 | $0.89 | $0.89 | $0.89 | $0.89 | $0.89 | 700 |
2023-06-23 | $0.90 | $0.90 | $0.90 | $0.90 | $0.90 | 6,240 |
2023-06-22 | $0.91 | $0.91 | $0.91 | $0.91 | $0.91 | 4,300 |
2023-06-21 | $0.94 | $0.94 | $0.90 | $0.91 | $0.91 | 9,330 |
2023-06-20 | $0.99 | $0.99 | $0.94 | $0.94 | $0.94 | 1,086 |
2023-06-16 | $0.99 | $0.99 | $0.99 | $0.99 | $0.99 | 200 |
2023-06-15 | $0.97 | $0.97 | $0.97 | $0.97 | $0.97 | 250 |
2023-06-14 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 1,764 |
2023-06-13 | $1.04 | $1.04 | $1.02 | $1.02 | $1.02 | 586 |
2023-06-12 | $1.00 | $1.02 | $1.00 | $1.00 | $1.00 | 1,065 |
2023-06-09 | $1.02 | $1.02 | $1.02 | $1.02 | $1.02 | 842 |
2023-06-08 | $1.04 | $1.05 | $1.02 | $1.04 | $1.04 | 11,705 |
2023-06-07 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 20 |
2023-06-06 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 5,674 |
2023-06-05 | $1.00 | $1.02 | $1.00 | $1.02 | $1.02 | 27,810 |
2023-06-02 | $0.95 | $0.95 | $0.95 | $0.95 | $0.95 | 9,647 |
2023-06-01 | $0.90 | $0.90 | $0.90 | $0.90 | $0.90 | 0 |
2023-05-31 | $0.97 | $0.97 | $0.89 | $0.90 | $0.90 | 41,952 |
2023-05-30 | $0.95 | $0.97 | $0.95 | $0.97 | $0.97 | 608 |
2023-05-26 | $0.97 | $0.97 | $0.97 | $0.97 | $0.97 | 375 |
2023-05-25 | $0.97 | $0.97 | $0.97 | $0.97 | $0.97 | 404 |
2023-05-24 | $1.01 | $1.01 | $0.96 | $0.96 | $0.96 | 6,232 |
2023-05-23 | $1.02 | $1.02 | $1.02 | $1.02 | $1.02 | 21,981 |
2023-05-22 | $1.01 | $1.01 | $1.01 | $1.01 | $1.01 | 1,015 |
2023-05-19 | $1.05 | $1.07 | $1.05 | $1.07 | $1.07 | 5,406 |
2023-05-18 | $1.02 | $1.08 | $1.02 | $1.08 | $1.08 | 11,971 |
2023-05-17 | $0.93 | $0.95 | $0.93 | $0.95 | $0.95 | 6,538 |
2023-05-16 | $0.95 | $0.95 | $0.95 | $0.95 | $0.95 | 900 |
2023-05-15 | $0.95 | $0.95 | $0.93 | $0.95 | $0.95 | 8,833 |
2023-05-12 | $0.95 | $0.95 | $0.94 | $0.94 | $0.94 | 1,122 |
2023-05-11 | $0.94 | $0.95 | $0.94 | $0.95 | $0.95 | 2,611 |
2023-05-10 | $0.95 | $0.95 | $0.95 | $0.95 | $0.95 | 11,963 |
2023-05-09 | $0.97 | $0.97 | $0.97 | $0.97 | $0.97 | 300 |
2023-05-08 | $0.99 | $0.99 | $0.99 | $0.99 | $0.99 | 3,219 |
2023-05-05 | $0.99 | $0.99 | $0.99 | $0.99 | $0.99 | 2,700 |
2023-05-04 | $0.96 | $0.96 | $0.96 | $0.96 | $0.96 | 7,730 |
2023-05-03 | $0.99 | $1.00 | $0.99 | $1.00 | $1.00 | 14,550 |
2023-05-02 | $1.03 | $1.03 | $0.99 | $0.99 | $0.99 | 1,435 |
2023-05-01 | $1.03 | $1.03 | $1.02 | $1.02 | $1.02 | 402 |
2023-04-28 | $1.02 | $1.02 | $1.02 | $1.02 | $1.02 | 550 |
2023-04-27 | $1.05 | $1.05 | $1.01 | $1.02 | $1.02 | 342,740 |
2023-04-26 | $1.03 | $1.03 | $1.03 | $1.03 | $1.03 | 0 |
2023-04-25 | $1.04 | $1.04 | $1.03 | $1.04 | $1.04 | 3,215 |
2023-04-24 | $1.05 | $1.05 | $1.04 | $1.05 | $1.05 | 794 |
2023-04-21 | $1.02 | $1.02 | $1.02 | $1.02 | $1.02 | 0 |
2023-04-20 | $1.02 | $1.02 | $1.02 | $1.02 | $1.02 | 3,000 |
2023-04-19 | $1.07 | $1.07 | $1.00 | $1.03 | $1.03 | 4,389 |
2023-04-18 | $1.04 | $1.04 | $1.00 | $1.00 | $1.00 | 9,400 |
2023-04-17 | $1.09 | $1.09 | $1.02 | $1.05 | $1.05 | 20,830 |
2023-04-14 | $1.15 | $1.15 | $1.04 | $1.05 | $1.05 | 102,510 |
2023-04-13 | $1.22 | $1.22 | $1.18 | $1.18 | $1.18 | 7,180 |
2023-04-12 | $1.26 | $1.27 | $1.23 | $1.27 | $1.27 | 6,935 |
2023-04-11 | $1.26 | $1.26 | $1.26 | $1.26 | $1.26 | 495 |
2023-04-10 | $1.28 | $1.28 | $1.26 | $1.26 | $1.26 | 715 |
2023-04-06 | $1.29 | $1.29 | $1.29 | $1.29 | $1.29 | 0 |
2023-04-05 | $1.26 | $1.29 | $1.26 | $1.29 | $1.29 | 23,773 |
2023-04-04 | $1.28 | $1.28 | $1.26 | $1.26 | $1.26 | 10,503 |
2023-04-03 | $1.30 | $1.32 | $1.29 | $1.32 | $1.32 | 12,123 |
2023-03-31 | $1.27 | $1.29 | $1.27 | $1.28 | $1.28 | 16,513 |
2023-03-30 | $1.20 | $1.20 | $1.20 | $1.20 | $1.20 | 9 |
2023-03-29 | $1.20 | $1.20 | $1.20 | $1.20 | $1.20 | 750 |
2023-03-28 | $1.20 | $1.20 | $1.20 | $1.20 | $1.20 | 420 |
2023-03-27 | $1.22 | $1.22 | $1.18 | $1.19 | $1.19 | 19,701 |
2023-03-24 | $1.19 | $1.21 | $1.18 | $1.20 | $1.20 | 58,242 |
2023-03-23 | $1.27 | $1.27 | $1.27 | $1.27 | $1.27 | 1,010 |
2023-03-22 | $1.22 | $1.22 | $1.20 | $1.20 | $1.20 | 2,680 |
2023-03-21 | $1.22 | $1.22 | $1.22 | $1.22 | $1.22 | 10,003 |
2023-03-20 | $1.19 | $1.19 | $1.19 | $1.19 | $1.19 | 1,000 |
2023-03-17 | $1.19 | $1.19 | $1.17 | $1.17 | $1.17 | 19,600 |
2023-03-16 | $1.20 | $1.20 | $1.20 | $1.20 | $1.20 | 111 |
2023-03-15 | $1.20 | $1.20 | $1.18 | $1.18 | $1.18 | 13,276 |
2023-03-14 | $1.23 | $1.25 | $1.23 | $1.24 | $1.24 | 22,000 |
2023-03-13 | $1.25 | $1.25 | $1.22 | $1.22 | $1.20 | 3,915 |
2023-03-10 | $1.30 | $1.30 | $1.27 | $1.27 | $1.24 | 15,050 |
2023-03-09 | $1.37 | $1.37 | $1.33 | $1.34 | $1.32 | 97,726 |
2023-03-08 | $1.38 | $1.38 | $1.35 | $1.35 | $1.33 | 23,561 |
2023-03-07 | $1.38 | $1.38 | $1.35 | $1.38 | $1.36 | 13,547 |
2023-03-06 | $1.41 | $1.41 | $1.41 | $1.41 | $1.41 | 1,725 |
2023-03-03 | $1.39 | $1.40 | $1.39 | $1.39 | $1.39 | 3,013 |
2023-03-02 | $1.36 | $1.39 | $1.36 | $1.39 | $1.39 | 51,900 |
2023-03-01 | $1.40 | $1.40 | $1.38 | $1.38 | $1.38 | 3,907 |
2023-02-28 | $1.40 | $1.40 | $1.40 | $1.40 | $1.40 | 16,000 |
2023-02-27 | $1.50 | $1.50 | $1.38 | $1.40 | $1.40 | 13,159 |
2023-02-24 | $1.40 | $1.42 | $1.39 | $1.42 | $1.42 | 4,130 |
2023-02-23 | $1.43 | $1.44 | $1.43 | $1.44 | $1.44 | 700 |
2023-02-22 | $1.44 | $1.45 | $1.44 | $1.44 | $1.44 | 7,118 |
2023-02-21 | $1.50 | $1.50 | $1.39 | $1.43 | $1.43 | 41,791 |
2023-02-17 | $1.57 | $1.59 | $1.57 | $1.59 | $1.59 | 5,021 |
2023-02-16 | $1.62 | $1.62 | $1.62 | $1.62 | $1.62 | 3,750 |
2023-02-15 | $1.56 | $1.62 | $1.56 | $1.62 | $1.62 | 5,337 |
2023-02-14 | $1.57 | $1.58 | $1.57 | $1.58 | $1.58 | 3,650 |
2023-02-13 | $1.56 | $1.60 | $1.52 | $1.60 | $1.60 | 7,747 |
2023-02-10 | $1.52 | $1.56 | $1.52 | $1.55 | $1.55 | 9,824 |
2023-02-09 | $1.55 | $1.56 | $1.55 | $1.56 | $1.56 | 1,526 |
2023-02-08 | $1.57 | $1.57 | $1.57 | $1.57 | $1.57 | 100 |
2023-02-07 | $1.64 | $1.64 | $1.58 | $1.60 | $1.60 | 9,469 |
2023-02-06 | $1.72 | $1.72 | $1.72 | $1.72 | $1.72 | 95 |
2023-02-03 | $1.72 | $1.72 | $1.72 | $1.72 | $1.72 | 601 |
2023-02-02 | $1.75 | $1.75 | $1.73 | $1.75 | $1.75 | 3,761 |
2023-02-01 | $1.74 | $1.75 | $1.68 | $1.75 | $1.75 | 6,572 |
2023-01-31 | $1.68 | $1.68 | $1.68 | $1.68 | $1.68 | 5,245 |
2023-01-30 | $1.68 | $1.70 | $1.65 | $1.65 | $1.65 | 866 |
2023-01-27 | $1.68 | $1.68 | $1.68 | $1.68 | $1.68 | 10,100 |
2023-01-26 | $1.59 | $1.64 | $1.59 | $1.64 | $1.64 | 4,400 |
2023-01-25 | $1.58 | $1.58 | $1.58 | $1.58 | $1.58 | 1 |
2023-01-24 | $1.58 | $1.61 | $1.58 | $1.58 | $1.58 | 13,873 |
2023-01-23 | $1.53 | $1.62 | $1.53 | $1.62 | $1.62 | 21,742 |
2023-01-20 | $1.47 | $1.47 | $1.47 | $1.47 | $1.47 | 110 |
2023-01-19 | $1.60 | $1.60 | $1.50 | $1.51 | $1.51 | 10,678 |
2023-01-18 | $1.61 | $1.62 | $1.55 | $1.56 | $1.56 | 14,396 |
2023-01-17 | $1.44 | $1.62 | $1.44 | $1.60 | $1.60 | 48,605 |
2023-01-13 | $1.60 | $1.60 | $1.41 | $1.44 | $1.44 | 140,261 |
2023-01-12 | $1.70 | $1.72 | $1.70 | $1.72 | $1.72 | 20,675 |
2023-01-11 | $1.68 | $1.69 | $1.68 | $1.69 | $1.69 | 11,753 |
2023-01-10 | $1.66 | $1.66 | $1.66 | $1.66 | $1.66 | 318 |
2023-01-09 | $1.75 | $1.76 | $1.68 | $1.68 | $1.68 | 34,501 |
2023-01-06 | $1.73 | $1.75 | $1.73 | $1.75 | $1.75 | 31,135 |
2023-01-05 | $1.68 | $1.68 | $1.68 | $1.68 | $1.68 | 291 |
2023-01-04 | $1.64 | $1.67 | $1.63 | $1.66 | $1.66 | 4,745 |
2023-01-03 | $1.57 | $1.58 | $1.57 | $1.57 | $1.57 | 21,404 |
2022-12-30 | $1.55 | $1.64 | $1.55 | $1.63 | $1.63 | 25,406 |
2022-12-29 | $1.50 | $1.56 | $1.50 | $1.56 | $1.56 | 15,392 |
2022-12-28 | $1.52 | $1.53 | $1.46 | $1.46 | $1.46 | 12,100 |
2022-12-27 | $1.41 | $1.51 | $1.41 | $1.51 | $1.51 | 2,450 |
2022-12-23 | $1.50 | $1.51 | $1.50 | $1.50 | $1.50 | 16,505 |
2022-12-22 | $1.44 | $1.47 | $1.43 | $1.47 | $1.47 | 25,700 |
2022-12-21 | $1.41 | $1.49 | $1.41 | $1.46 | $1.46 | 36,138 |
2022-12-20 | $1.43 | $1.45 | $1.43 | $1.44 | $1.44 | 2,410 |
2022-12-19 | $1.49 | $1.49 | $1.41 | $1.41 | $1.41 | 842 |
2022-12-16 | $1.45 | $1.49 | $1.45 | $1.49 | $1.49 | 7,167 |
2022-12-15 | $1.50 | $1.50 | $1.45 | $1.46 | $1.46 | 29,072 |
2022-12-14 | $1.51 | $1.51 | $1.51 | $1.51 | $1.51 | 10,960 |
2022-12-13 | $1.58 | $1.58 | $1.54 | $1.55 | $1.50 | 3,600 |
2022-12-12 | $1.55 | $1.58 | $1.55 | $1.56 | $1.52 | 2,203 |
2022-12-09 | $1.57 | $1.59 | $1.57 | $1.59 | $1.54 | 7,857 |
2022-12-08 | $1.62 | $1.62 | $1.60 | $1.60 | $1.60 | 17,898 |
2022-12-07 | $1.65 | $1.65 | $1.63 | $1.63 | $1.63 | 5,150 |
2022-12-06 | $1.62 | $1.72 | $1.62 | $1.66 | $1.66 | 32,761 |
2022-12-05 | $1.79 | $1.79 | $1.73 | $1.73 | $1.73 | 15,220 |
2022-12-02 | $1.79 | $1.79 | $1.75 | $1.75 | $1.75 | 10,570 |
2022-12-01 | $1.81 | $1.82 | $1.80 | $1.82 | $1.82 | 3,121 |
2022-11-30 | $1.71 | $1.71 | $1.71 | $1.71 | $1.71 | 70 |
2022-11-29 | $1.70 | $1.71 | $1.69 | $1.71 | $1.71 | 13,050 |
2022-11-28 | $1.75 | $1.75 | $1.69 | $1.70 | $1.70 | 16,059 |
2022-11-25 | $1.71 | $1.79 | $1.71 | $1.77 | $1.77 | 29,501 |
2022-11-23 | $1.68 | $1.70 | $1.67 | $1.70 | $1.70 | 14,399 |
2022-11-22 | $1.63 | $1.65 | $1.63 | $1.65 | $1.65 | 700 |
2022-11-21 | $1.60 | $1.60 | $1.58 | $1.59 | $1.59 | 26,826 |
2022-11-18 | $1.70 | $1.70 | $1.65 | $1.65 | $1.65 | 36,102 |
2022-11-17 | $1.62 | $1.67 | $1.62 | $1.67 | $1.67 | 91,056 |
2022-11-16 | $1.65 | $1.70 | $1.65 | $1.67 | $1.67 | 38,851 |
2022-11-15 | $1.77 | $1.80 | $1.65 | $1.68 | $1.68 | 55,677 |
2022-11-14 | $1.76 | $1.78 | $1.74 | $1.78 | $1.78 | 6,157 |
2022-11-11 | $1.65 | $1.80 | $1.65 | $1.80 | $1.80 | 30,579 |
2022-11-10 | $1.66 | $1.71 | $1.65 | $1.65 | $1.65 | 8,683 |
2022-11-09 | $1.61 | $1.61 | $1.58 | $1.58 | $1.58 | 3,250 |
2022-11-08 | $1.65 | $1.65 | $1.65 | $1.65 | $1.65 | 1,000 |
2022-11-07 | $1.69 | $1.69 | $1.69 | $1.69 | $1.69 | 20,050 |
2022-11-04 | $1.56 | $1.56 | $1.56 | $1.56 | $1.56 | 24 |
2022-11-03 | $1.57 | $1.57 | $1.56 | $1.56 | $1.56 | 4,572 |
2022-11-02 | $1.61 | $1.66 | $1.61 | $1.66 | $1.66 | 9,585 |
2022-11-01 | $1.63 | $1.66 | $1.63 | $1.65 | $1.65 | 3,110 |
2022-10-31 | $1.59 | $1.59 | $1.59 | $1.59 | $1.59 | 6,380 |
2022-10-28 | $1.60 | $1.64 | $1.60 | $1.64 | $1.64 | 7,700 |
2022-10-27 | $1.60 | $1.60 | $1.56 | $1.56 | $1.56 | 5,600 |
2022-10-26 | $1.61 | $1.62 | $1.60 | $1.62 | $1.62 | 5,200 |
2022-10-25 | $1.61 | $1.61 | $1.61 | $1.61 | $1.61 | 673 |
2022-10-24 | $1.52 | $1.58 | $1.51 | $1.56 | $1.56 | 15,286 |
2022-10-21 | $1.55 | $1.55 | $1.43 | $1.49 | $1.49 | 16,682 |
2022-10-20 | $1.67 | $1.67 | $1.63 | $1.63 | $1.63 | 18,100 |
2022-10-19 | $1.70 | $1.70 | $1.64 | $1.64 | $1.64 | 3,630 |
2022-10-18 | $1.70 | $1.71 | $1.70 | $1.71 | $1.71 | 10,231 |
2022-10-17 | $1.68 | $1.68 | $1.66 | $1.66 | $1.66 | 52,436 |
2022-10-14 | $1.61 | $1.61 | $1.61 | $1.61 | $1.61 | 995 |
2022-10-13 | $1.56 | $1.63 | $1.56 | $1.62 | $1.62 | 25,870 |
2022-10-12 | $1.56 | $1.58 | $1.55 | $1.58 | $1.58 | 76,600 |
2022-10-11 | $1.65 | $1.65 | $1.58 | $1.58 | $1.58 | 13,354 |
2022-10-10 | $1.71 | $1.71 | $1.71 | $1.71 | $1.71 | 104 |
2022-10-07 | $1.71 | $1.71 | $1.68 | $1.68 | $1.68 | 22,750 |
2022-10-06 | $1.71 | $1.75 | $1.71 | $1.75 | $1.75 | 8,445 |
2022-10-05 | $1.84 | $1.84 | $1.84 | $1.84 | $1.84 | 200 |
2022-10-04 | $1.87 | $1.87 | $1.84 | $1.84 | $1.84 | 5,361 |
2022-10-03 | $1.75 | $1.80 | $1.75 | $1.80 | $1.80 | 1,099 |
2022-09-30 | $1.74 | $1.74 | $1.71 | $1.71 | $1.71 | 3,999 |
2022-09-29 | $1.70 | $1.70 | $1.64 | $1.69 | $1.69 | 92,614 |
2022-09-28 | $1.65 | $1.72 | $1.65 | $1.72 | $1.72 | 24,000 |
2022-09-27 | $1.71 | $1.72 | $1.63 | $1.65 | $1.65 | 165,427 |
2022-09-26 | $1.78 | $1.78 | $1.71 | $1.71 | $1.71 | 108,052 |
2022-09-23 | $1.80 | $1.80 | $1.74 | $1.80 | $1.80 | 30,579 |
2022-09-22 | $1.87 | $1.87 | $1.81 | $1.82 | $1.82 | 72,590 |
2022-09-21 | $1.94 | $1.94 | $1.89 | $1.89 | $1.89 | 2,795 |
2022-09-20 | $1.92 | $1.93 | $1.89 | $1.93 | $1.93 | 13,035 |
2022-09-19 | $1.96 | $2.00 | $1.94 | $1.95 | $1.95 | 20,655 |
2022-09-16 | $1.91 | $2.00 | $1.91 | $2.00 | $2.00 | 3,293 |
2022-09-15 | $2.01 | $2.01 | $1.92 | $1.92 | $1.92 | 90,422 |
2022-09-14 | $2.06 | $2.06 | $2.04 | $2.04 | $2.04 | 69,132 |
2022-09-13 | $2.22 | $2.22 | $2.15 | $2.16 | $2.11 | 46,548 |
2022-09-12 | $2.43 | $2.43 | $2.22 | $2.23 | $2.18 | 27,526 |
2022-09-09 | $2.55 | $2.55 | $2.40 | $2.43 | $2.38 | 59,817 |
2022-09-08 | $2.52 | $2.52 | $2.52 | $2.52 | $2.52 | 38 |
2022-09-07 | $2.52 | $2.52 | $2.52 | $2.52 | $2.52 | 409 |
2022-09-06 | $2.72 | $2.72 | $2.70 | $2.70 | $2.70 | 1,238 |
2022-09-02 | $2.75 | $2.75 | $2.75 | $2.75 | $2.75 | 52 |
2022-09-01 | $2.75 | $2.77 | $2.74 | $2.75 | $2.75 | 13,988 |
2022-08-31 | $2.89 | $2.89 | $2.89 | $2.89 | $2.89 | 3 |
2022-08-30 | $2.89 | $2.89 | $2.89 | $2.89 | $2.89 | 0 |
2022-08-29 | $2.90 | $2.91 | $2.85 | $2.89 | $2.89 | 19,508 |
2022-08-26 | $2.99 | $2.99 | $2.90 | $2.90 | $2.90 | 3,700 |
2022-08-25 | $2.90 | $3.02 | $2.90 | $3.02 | $3.02 | 1,025 |
2022-08-24 | $2.96 | $2.96 | $2.96 | $2.96 | $2.96 | 10 |
2022-08-23 | $2.90 | $2.96 | $2.90 | $2.96 | $2.96 | 2,500 |
2022-08-22 | $2.93 | $2.93 | $2.89 | $2.89 | $2.89 | 1,200 |
2022-08-19 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 160 |
2022-08-18 | $3.05 | $3.05 | $3.02 | $3.04 | $3.04 | 5,390 |
2022-08-17 | $3.05 | $3.05 | $3.05 | $3.05 | $3.05 | 545 |
2022-08-16 | $3.12 | $3.13 | $3.12 | $3.13 | $3.13 | 5,644 |
2022-08-15 | $3.09 | $3.09 | $3.05 | $3.05 | $3.05 | 1,016 |
2022-08-12 | $3.12 | $3.12 | $3.07 | $3.11 | $3.11 | 2,660 |
2022-08-11 | $3.09 | $3.09 | $3.09 | $3.09 | $3.09 | 550 |
2022-08-10 | $3.05 | $3.05 | $3.04 | $3.04 | $3.04 | 300 |
2022-08-09 | $2.93 | $2.95 | $2.92 | $2.92 | $2.92 | 6,257 |
2022-08-08 | $3.00 | $3.00 | $2.95 | $2.95 | $2.95 | 600 |
2022-08-05 | $2.95 | $2.95 | $2.91 | $2.91 | $2.91 | 5,104 |
2022-08-04 | $2.98 | $2.99 | $2.98 | $2.99 | $2.99 | 7,450 |
2022-08-03 | $2.75 | $2.96 | $2.75 | $2.96 | $2.96 | 497 |
2022-08-02 | $2.95 | $2.95 | $2.95 | $2.95 | $2.95 | 50 |
2022-08-01 | $2.95 | $2.95 | $2.95 | $2.95 | $2.95 | 139 |
2022-07-29 | $2.96 | $2.96 | $2.95 | $2.95 | $2.95 | 1,495 |
2022-07-28 | $2.87 | $2.87 | $2.87 | $2.87 | $2.87 | 861 |
2022-07-27 | $2.83 | $2.84 | $2.80 | $2.80 | $2.80 | 13,254 |
2022-07-26 | $2.83 | $2.83 | $2.81 | $2.81 | $2.81 | 5,362 |
2022-07-25 | $2.86 | $2.86 | $2.86 | $2.86 | $2.86 | 8,733 |
2022-07-22 | $2.94 | $2.94 | $2.90 | $2.90 | $2.90 | 13,944 |
2022-07-21 | $2.91 | $2.92 | $2.88 | $2.92 | $2.92 | 24,178 |
2022-07-20 | $2.90 | $2.90 | $2.90 | $2.90 | $2.90 | 205 |
2022-07-19 | $2.85 | $2.85 | $2.81 | $2.81 | $2.81 | 14,776 |
2022-07-18 | $2.67 | $2.67 | $2.67 | $2.67 | $2.67 | 0 |
2022-07-15 | $2.65 | $2.67 | $2.65 | $2.67 | $2.67 | 2,451 |
2022-07-14 | $2.75 | $2.75 | $2.75 | $2.75 | $2.75 | 1,001 |
2022-07-13 | $2.74 | $2.74 | $2.72 | $2.72 | $2.72 | 2,215 |
2022-07-12 | $2.75 | $2.76 | $2.75 | $2.75 | $2.75 | 13,477 |
2022-07-11 | $2.77 | $2.77 | $2.70 | $2.71 | $2.71 | 457 |
2022-07-08 | $2.79 | $2.79 | $2.79 | $2.79 | $2.79 | 200 |
2022-07-07 | $2.83 | $2.83 | $2.83 | $2.83 | $2.83 | 1,201 |
2022-07-06 | $2.85 | $2.85 | $2.85 | $2.85 | $2.85 | 1,163 |
2022-07-05 | $2.76 | $2.78 | $2.74 | $2.78 | $2.78 | 11,454 |
2022-07-01 | $3.04 | $3.04 | $2.76 | $2.81 | $2.81 | 5,258 |
2022-06-30 | $2.78 | $2.78 | $2.74 | $2.76 | $2.76 | 11,086 |
2022-06-29 | $3.17 | $3.17 | $2.82 | $2.84 | $2.84 | 19,107 |
2022-06-28 | $3.10 | $3.12 | $3.10 | $3.12 | $3.12 | 3,300 |
2022-06-27 | $3.12 | $3.12 | $3.12 | $3.12 | $3.12 | 15 |
2022-06-24 | $3.04 | $3.12 | $3.04 | $3.12 | $3.12 | 8,336 |
2022-06-23 | $2.96 | $2.96 | $2.94 | $2.94 | $2.94 | 601 |
2022-06-22 | $3.14 | $3.14 | $3.06 | $3.06 | $3.06 | 1,370 |
2022-06-21 | $3.17 | $3.19 | $3.17 | $3.19 | $3.19 | 389 |
2022-06-17 | $3.00 | $3.00 | $2.97 | $2.99 | $2.99 | 64,408 |
2022-06-16 | $3.03 | $3.03 | $3.00 | $3.00 | $3.00 | 7,722 |
2022-06-15 | $3.10 | $3.10 | $3.10 | $3.10 | $3.10 | 20 |
2022-06-14 | $3.13 | $3.13 | $3.10 | $3.10 | $3.10 | 3,245 |
2022-06-13 | $3.20 | $3.22 | $3.20 | $3.21 | $3.16 | 5,770 |
2022-06-10 | $3.35 | $3.36 | $3.30 | $3.30 | $3.25 | 14,771 |
2022-06-09 | $3.46 | $3.46 | $3.41 | $3.41 | $3.36 | 2,423 |
2022-06-08 | $3.47 | $3.49 | $3.47 | $3.49 | $3.44 | 2,200 |
2022-06-07 | $3.49 | $3.49 | $3.49 | $3.49 | $3.44 | 1 |
2022-06-06 | $3.49 | $3.49 | $3.49 | $3.49 | $3.44 | 285 |
2022-06-03 | $3.55 | $3.55 | $3.44 | $3.44 | $3.39 | 3,870 |
2022-06-02 | $3.58 | $3.61 | $3.56 | $3.58 | $3.53 | 9,709 |
2022-06-01 | $3.53 | $3.54 | $3.51 | $3.51 | $3.46 | 4,301 |
2022-05-31 | $3.50 | $3.50 | $3.50 | $3.50 | $3.45 | 1,082 |
2022-05-27 | $3.43 | $3.43 | $3.43 | $3.43 | $3.38 | 290 |
2022-05-26 | $3.30 | $3.42 | $3.30 | $3.42 | $3.37 | 17,528 |
2022-05-25 | $3.25 | $3.31 | $3.25 | $3.31 | $3.26 | 28,643 |
2022-05-24 | $3.21 | $3.23 | $3.20 | $3.23 | $3.18 | 13,620 |
2022-05-23 | $3.13 | $3.19 | $3.10 | $3.10 | $3.05 | 10,704 |
2022-05-20 | $3.24 | $3.24 | $3.13 | $3.13 | $3.08 | 14,092 |
2022-05-19 | $3.24 | $3.24 | $3.22 | $3.22 | $3.17 | 582 |
2022-05-18 | $3.34 | $3.34 | $3.26 | $3.26 | $3.21 | 1,613 |
2022-05-17 | $3.29 | $3.35 | $3.28 | $3.35 | $3.30 | 4,102 |
2022-05-16 | $2.96 | $3.20 | $2.96 | $3.20 | $3.15 | 6,003 |
2022-05-13 | $3.01 | $3.01 | $3.01 | $3.01 | $2.96 | 76 |
2022-05-12 | $3.02 | $3.02 | $3.01 | $3.01 | $2.96 | 777 |
2022-05-11 | $2.86 | $2.98 | $2.86 | $2.98 | $2.94 | 600 |
2022-05-10 | $3.05 | $3.05 | $3.05 | $3.05 | $3.01 | 20 |
2022-05-09 | $3.14 | $3.14 | $3.05 | $3.05 | $3.01 | 5,666 |
2022-05-06 | $3.25 | $3.25 | $3.16 | $3.16 | $3.11 | 17,656 |
2022-05-05 | $3.36 | $3.38 | $3.29 | $3.29 | $3.24 | 4,392 |
2022-05-04 | $3.33 | $3.38 | $3.31 | $3.38 | $3.33 | 27,113 |
2022-05-03 | $3.25 | $3.27 | $3.23 | $3.27 | $3.22 | 19,276 |
2022-05-02 | $3.25 | $3.26 | $3.21 | $3.22 | $3.17 | 12,233 |
2022-04-29 | $3.34 | $3.34 | $3.28 | $3.28 | $3.23 | 7,725 |
2022-04-28 | $3.36 | $3.36 | $3.31 | $3.36 | $3.31 | 20,706 |
2022-04-27 | $3.32 | $3.32 | $3.32 | $3.32 | $3.27 | 0 |
2022-04-26 | $3.41 | $3.41 | $3.32 | $3.32 | $3.27 | 45,649 |
2022-04-25 | $3.45 | $3.45 | $3.42 | $3.42 | $3.37 | 4,726 |
2022-04-22 | $3.54 | $3.54 | $3.47 | $3.48 | $3.43 | 17,621 |
2022-04-21 | $3.64 | $3.64 | $3.56 | $3.56 | $3.51 | 10,660 |
2022-04-20 | $3.61 | $3.72 | $3.61 | $3.70 | $3.64 | 1,956 |
2022-04-19 | $3.57 | $3.58 | $3.56 | $3.58 | $3.53 | 7,060 |
2022-04-18 | $3.59 | $3.59 | $3.54 | $3.57 | $3.52 | 17,845 |
2022-04-14 | $3.60 | $3.60 | $3.59 | $3.59 | $3.54 | 4,694 |
2022-04-13 | $3.59 | $3.59 | $3.59 | $3.59 | $3.54 | 188 |
2022-04-12 | $3.59 | $3.62 | $3.58 | $3.58 | $3.53 | 4,690 |
2022-04-11 | $3.70 | $3.70 | $3.58 | $3.58 | $3.53 | 16,315 |
2022-04-08 | $3.69 | $3.75 | $3.61 | $3.68 | $3.63 | 27,389 |
2022-04-07 | $3.76 | $3.78 | $3.76 | $3.78 | $3.72 | 14,371 |
2022-04-06 | $3.78 | $3.80 | $3.78 | $3.80 | $3.74 | 263 |
2022-04-05 | $3.91 | $3.91 | $3.84 | $3.87 | $3.81 | 6,372 |
2022-04-04 | $3.91 | $3.91 | $3.86 | $3.87 | $3.81 | 6,372 |
2022-04-01 | $4.13 | $4.16 | $3.91 | $3.91 | $3.85 | 2,122 |
2022-03-31 | $3.94 | $3.95 | $3.94 | $3.95 | $3.89 | 551 |
2022-03-30 | $3.95 | $3.95 | $3.94 | $3.95 | $3.89 | 7,150 |
2022-03-29 | $3.91 | $3.95 | $3.90 | $3.95 | $3.89 | 11,490 |
2022-03-28 | $3.88 | $3.88 | $3.88 | $3.88 | $3.82 | 2,000 |
2022-03-25 | $3.91 | $3.91 | $3.91 | $3.91 | $3.86 | 0 |
2022-03-24 | $3.97 | $3.97 | $3.91 | $3.91 | $3.86 | 6,107 |
2022-03-23 | $3.99 | $3.99 | $3.96 | $3.96 | $3.90 | 6,971 |
2022-03-22 | $4.04 | $4.06 | $4.04 | $4.04 | $3.98 | 700 |
2022-03-21 | $4.03 | $4.04 | $4.03 | $4.04 | $3.98 | 700 |
2022-03-18 | $3.99 | $3.99 | $3.97 | $3.99 | $3.93 | 13,005 |
2022-03-17 | $3.95 | $4.02 | $3.95 | $4.02 | $3.96 | 423 |
2022-03-16 | $3.88 | $3.88 | $3.88 | $3.88 | $3.82 | 1 |
2022-03-15 | $3.84 | $3.88 | $3.84 | $3.88 | $3.82 | 2,443 |
2022-03-14 | $3.90 | $3.90 | $3.84 | $3.84 | $3.78 | 3,752 |
2022-03-11 | $3.99 | $4.00 | $3.93 | $3.93 | $3.82 | 2,650 |
2022-03-10 | $4.01 | $4.01 | $3.97 | $3.97 | $3.86 | 1,061 |
2022-03-09 | $3.95 | $3.98 | $3.95 | $3.98 | $3.87 | 1,645 |
2022-03-08 | $3.92 | $3.93 | $3.92 | $3.93 | $3.82 | 425 |
2022-03-07 | $3.93 | $3.93 | $3.88 | $3.89 | $3.79 | 3,007 |
2022-03-04 | $3.91 | $3.91 | $3.91 | $3.91 | $3.81 | 500 |
2022-03-03 | $4.03 | $4.03 | $3.99 | $4.01 | $3.90 | 67,427 |
2022-03-02 | $4.00 | $4.00 | $3.99 | $3.99 | $3.89 | 2,000 |
2022-03-01 | $3.94 | $3.94 | $3.93 | $3.94 | $3.83 | 50,000 |
2022-02-28 | $3.98 | $3.98 | $3.98 | $3.98 | $3.87 | 41,611 |
2022-02-25 | $3.79 | $3.98 | $3.79 | $3.98 | $3.87 | 4,290 |
2022-02-24 | $3.76 | $3.85 | $3.76 | $3.77 | $3.67 | 2,709 |
2022-02-23 | $3.87 | $3.87 | $3.87 | $3.87 | $3.77 | 560 |
2022-02-22 | $3.90 | $3.90 | $3.90 | $3.90 | $3.80 | 561 |
2022-02-18 | $4.00 | $4.04 | $4.00 | $4.04 | $3.93 | 5,250 |
2022-02-17 | $4.04 | $4.04 | $4.04 | $4.04 | $3.93 | 300 |
2022-02-16 | $4.13 | $4.13 | $4.09 | $4.11 | $4.00 | 1,700 |
2022-02-15 | $4.07 | $4.12 | $4.07 | $4.10 | $3.99 | 795 |
2022-02-14 | $4.05 | $4.07 | $4.04 | $4.04 | $3.93 | 643 |
2022-02-11 | $3.86 | $4.14 | $3.86 | $4.08 | $3.97 | 8,738 |
2022-02-10 | $4.13 | $4.22 | $4.10 | $4.10 | $3.99 | 2,204 |
2022-02-09 | $4.08 | $4.09 | $4.04 | $4.04 | $3.93 | 2,443 |
2022-02-08 | $4.01 | $4.06 | $4.01 | $4.06 | $3.95 | 3,389 |
2022-02-07 | $4.07 | $4.08 | $4.07 | $4.08 | $3.97 | 1,251 |
2022-02-04 | $4.03 | $4.07 | $4.02 | $4.07 | $3.96 | 1,751 |
2022-02-03 | $4.08 | $4.09 | $4.06 | $4.06 | $3.96 | 12,819 |
2022-02-02 | $4.07 | $4.07 | $4.07 | $4.07 | $3.96 | 2 |
2022-02-01 | $4.01 | $4.07 | $4.01 | $4.07 | $3.96 | 811 |
2022-01-31 | $3.96 | $4.01 | $3.96 | $4.00 | $3.89 | 4,617 |
2022-01-28 | $3.79 | $3.79 | $3.79 | $3.79 | $3.69 | 18,668 |
2022-01-27 | $3.86 | $3.87 | $3.78 | $3.79 | $3.69 | 934 |
2022-01-26 | $3.96 | $3.99 | $3.83 | $3.83 | $3.73 | 3,935 |
2022-01-25 | $3.91 | $3.92 | $3.91 | $3.91 | $3.81 | 4,348 |
2022-01-24 | $3.82 | $3.91 | $3.75 | $3.91 | $3.80 | 3,501 |
2022-01-21 | $4.05 | $4.05 | $3.92 | $3.92 | $3.82 | 32,147 |
2022-01-20 | $4.16 | $4.16 | $4.10 | $4.10 | $3.99 | 2,847 |
2022-01-19 | $4.22 | $4.22 | $4.14 | $4.18 | $4.07 | 12,389 |
2022-01-18 | $4.19 | $4.21 | $4.16 | $4.18 | $4.07 | 12,389 |
2022-01-14 | $4.35 | $4.43 | $4.20 | $4.22 | $4.11 | 8,138 |
2022-01-13 | $4.15 | $4.22 | $4.10 | $4.20 | $4.09 | 39,514 |
2022-01-12 | $4.00 | $4.01 | $3.98 | $3.98 | $3.87 | 2,708 |
2022-01-11 | $3.91 | $3.92 | $3.91 | $3.92 | $3.81 | 15,201 |
2022-01-10 | $3.83 | $3.90 | $3.83 | $3.88 | $3.78 | 2,714 |
2022-01-07 | $3.77 | $3.83 | $3.77 | $3.83 | $3.73 | 481 |
2022-01-06 | $3.73 | $3.73 | $3.67 | $3.70 | $3.60 | 7,554 |
2022-01-05 | $3.81 | $3.82 | $3.70 | $3.70 | $3.60 | 3,691 |
2022-01-04 | $3.84 | $3.85 | $3.81 | $3.81 | $3.71 | 3,891 |
2022-01-03 | $3.82 | $3.86 | $3.80 | $3.80 | $3.70 | 1,094 |
2021-12-31 | $3.77 | $3.77 | $3.74 | $3.75 | $3.65 | 22,007 |
2021-12-30 | $3.66 | $3.78 | $3.66 | $3.76 | $3.66 | 5,161 |
2021-12-29 | $3.72 | $3.72 | $3.64 | $3.64 | $3.54 | 15,916 |
2021-12-28 | $3.65 | $3.69 | $3.62 | $3.68 | $3.58 | 14,892 |
2021-12-27 | $3.91 | $3.91 | $3.91 | $3.91 | $3.81 | 176 |
2021-12-23 | $3.57 | $3.62 | $3.57 | $3.59 | $3.49 | 12,823 |
2021-12-22 | $3.47 | $3.57 | $3.46 | $3.57 | $3.47 | 1,582 |
2021-12-21 | $3.44 | $3.53 | $3.44 | $3.47 | $3.38 | 2,193 |
2021-12-20 | $3.42 | $3.44 | $3.42 | $3.44 | $3.35 | 7,478 |
2021-12-17 | $3.47 | $3.51 | $3.39 | $3.50 | $3.41 | 25,171 |
2021-12-16 | $3.55 | $3.68 | $3.55 | $3.55 | $3.45 | 6,321 |
2021-12-15 | $3.38 | $3.48 | $3.38 | $3.48 | $3.39 | 4,914 |
2021-12-14 | $3.54 | $3.54 | $3.45 | $3.46 | $3.37 | 14,468 |
2021-12-13 | $3.64 | $3.64 | $3.60 | $3.61 | $3.47 | 21,752 |
2021-12-10 | $3.74 | $3.80 | $3.72 | $3.80 | $3.65 | 11,133 |
2021-12-09 | $3.82 | $3.82 | $3.82 | $3.82 | $3.67 | 34 |
2021-12-08 | $3.82 | $3.82 | $3.82 | $3.82 | $3.67 | 115 |
2021-12-07 | $3.82 | $3.83 | $3.81 | $3.82 | $3.67 | 4,990 |
2021-12-06 | $3.68 | $3.78 | $3.68 | $3.78 | $3.63 | 1,512 |
2021-12-03 | $3.72 | $3.72 | $3.63 | $3.65 | $3.50 | 20,360 |
2021-12-02 | $3.62 | $3.75 | $3.62 | $3.75 | $3.60 | 33,940 |
2021-12-01 | $3.86 | $3.92 | $3.71 | $3.71 | $3.56 | 20,596 |
2021-11-30 | $4.01 | $4.01 | $3.75 | $3.89 | $3.73 | 50,743 |
2021-11-29 | $4.08 | $4.15 | $4.03 | $4.07 | $3.91 | 5,383 |
2021-11-26 | $4.09 | $4.10 | $4.02 | $4.10 | $3.94 | 8,651 |
2021-11-24 | $4.19 | $4.19 | $4.19 | $4.19 | $4.02 | 401 |
2021-11-23 | $4.16 | $4.21 | $4.16 | $4.21 | $4.04 | 3,100 |
2021-11-22 | $4.26 | $4.26 | $4.17 | $4.17 | $4.00 | 8,388 |
2021-11-19 | $4.26 | $4.26 | $4.22 | $4.22 | $4.05 | 56,606 |
2021-11-18 | $4.37 | $4.37 | $4.29 | $4.33 | $4.16 | 19,167 |
2021-11-17 | $4.40 | $4.40 | $4.37 | $4.37 | $4.20 | 2,910 |
2021-11-16 | $4.52 | $4.53 | $4.52 | $4.52 | $4.34 | 1,751 |
2021-11-15 | $4.57 | $4.57 | $4.49 | $4.49 | $4.31 | 4,932 |
2021-11-12 | $4.53 | $4.59 | $4.53 | $4.57 | $4.39 | 2,275 |
2021-11-11 | $4.43 | $4.50 | $4.43 | $4.50 | $4.32 | 5,056 |
2021-11-10 | $4.48 | $4.48 | $4.43 | $4.44 | $4.26 | 5,379 |
2021-11-09 | $4.66 | $4.66 | $4.41 | $4.49 | $4.31 | 3,495 |
2021-11-08 | $4.38 | $4.38 | $4.38 | $4.38 | $4.21 | 161 |
2021-11-05 | $4.44 | $4.45 | $4.44 | $4.45 | $4.27 | 275 |
2021-11-04 | $4.48 | $4.48 | $4.48 | $4.48 | $4.30 | 321 |
2021-11-03 | $4.46 | $4.49 | $4.46 | $4.49 | $4.31 | 15,973 |
2021-11-02 | $4.67 | $4.67 | $4.67 | $4.67 | $4.48 | 2,400 |
2021-11-01 | $4.70 | $4.72 | $4.67 | $4.67 | $4.48 | 2,400 |
2021-10-29 | $4.54 | $4.54 | $4.54 | $4.54 | $4.36 | 495 |
2021-10-28 | $4.55 | $4.55 | $4.52 | $4.55 | $4.37 | 6,041 |
2021-10-27 | $4.43 | $4.54 | $4.43 | $4.47 | $4.29 | 55,427 |
2021-10-26 | $4.58 | $4.58 | $4.49 | $4.49 | $4.31 | 5,900 |
2021-10-25 | $4.58 | $4.64 | $4.58 | $4.64 | $4.46 | 3,502 |
2021-10-22 | $4.49 | $4.64 | $4.48 | $4.51 | $4.33 | 30,311 |
2021-10-21 | $4.53 | $4.68 | $4.53 | $4.68 | $4.49 | 635 |
2021-10-20 | $4.74 | $4.80 | $4.72 | $4.80 | $4.61 | 1,533 |
2021-10-19 | $4.63 | $4.63 | $4.63 | $4.63 | $4.45 | 1,122 |
2021-10-18 | $4.58 | $4.59 | $4.58 | $4.59 | $4.41 | 2,660 |
2021-10-15 | $4.61 | $4.62 | $4.60 | $4.60 | $4.42 | 4,375 |
2021-10-14 | $4.62 | $4.62 | $4.62 | $4.62 | $4.44 | 10 |
2021-10-13 | $4.61 | $4.62 | $4.61 | $4.62 | $4.44 | 2,200 |
2021-10-12 | $4.65 | $4.65 | $4.65 | $4.65 | $4.46 | 10 |
2021-10-11 | $4.60 | $4.66 | $4.60 | $4.65 | $4.46 | 1,531 |
2021-10-08 | $4.64 | $4.64 | $4.58 | $4.60 | $4.41 | 3,090 |
2021-10-07 | $4.62 | $4.62 | $4.59 | $4.60 | $4.42 | 13,022 |
2021-10-06 | $4.23 | $4.48 | $4.23 | $4.47 | $4.29 | 24,985 |
2021-10-05 | $4.55 | $4.55 | $4.50 | $4.52 | $4.34 | 8,636 |
2021-10-04 | $4.52 | $4.53 | $4.51 | $4.51 | $4.33 | 2,199 |
2021-10-01 | $4.72 | $4.72 | $4.43 | $4.53 | $4.35 | 7,460 |
2021-09-30 | $4.46 | $4.47 | $4.40 | $4.46 | $4.28 | 11,618 |
2021-09-29 | $4.50 | $4.51 | $4.50 | $4.50 | $4.32 | 2,243 |
2021-09-28 | $4.60 | $4.60 | $4.58 | $4.58 | $4.40 | 397 |
2021-09-27 | $4.61 | $4.65 | $4.61 | $4.64 | $4.46 | 5,303 |
2021-09-24 | $4.59 | $4.59 | $4.59 | $4.59 | $4.41 | 541 |
2021-09-23 | $4.54 | $4.61 | $4.54 | $4.60 | $4.41 | 1,779 |
2021-09-22 | $4.49 | $4.49 | $4.47 | $4.47 | $4.29 | 1,523 |
2021-09-21 | $4.50 | $4.50 | $4.44 | $4.44 | $4.26 | 5,398 |
2021-09-20 | $4.50 | $4.51 | $4.41 | $4.43 | $4.25 | 10,631 |
2021-09-17 | $4.60 | $4.60 | $4.60 | $4.60 | $4.42 | 337 |
2021-09-16 | $4.66 | $4.67 | $4.66 | $4.67 | $4.49 | 4,632 |
2021-09-15 | $4.68 | $4.68 | $4.68 | $4.68 | $4.49 | 629 |
2021-09-14 | $4.94 | $4.94 | $4.55 | $4.66 | $4.47 | 7,273 |
2021-09-13 | $4.75 | $4.75 | $4.75 | $4.75 | $4.52 | 32 |
2021-09-10 | $4.80 | $4.81 | $4.75 | $4.75 | $4.52 | 6,604 |
2021-09-09 | $4.81 | $4.81 | $4.81 | $4.81 | $4.57 | 1,000 |
2021-09-08 | $4.89 | $4.89 | $4.89 | $4.89 | $4.65 | 142 |
2021-09-07 | $4.92 | $4.92 | $4.92 | $4.92 | $4.68 | 1,111 |
2021-09-03 | $5.04 | $5.04 | $4.99 | $4.99 | $4.74 | 1,865 |
2021-09-02 | $4.90 | $4.98 | $4.90 | $4.98 | $4.74 | 1,930 |
2021-09-01 | $4.97 | $4.97 | $4.93 | $4.93 | $4.69 | 2,184 |
2021-08-31 | $4.90 | $5.01 | $4.90 | $4.99 | $4.75 | 9,506 |
2021-08-30 | $4.92 | $4.92 | $4.92 | $4.92 | $4.68 | 1,567 |
2021-08-27 | $4.93 | $4.93 | $4.93 | $4.93 | $4.69 | 1,115 |
2021-08-26 | $4.92 | $4.92 | $4.88 | $4.89 | $4.65 | 6,006 |
2021-08-25 | $4.94 | $4.94 | $4.93 | $4.93 | $4.69 | 1,300 |
2021-08-24 | $4.92 | $5.00 | $4.92 | $5.00 | $4.75 | 8,076 |
2021-08-23 | $4.78 | $4.78 | $4.76 | $4.76 | $4.52 | 375 |
2021-08-20 | $4.61 | $4.63 | $4.59 | $4.63 | $4.40 | 1,048 |
2021-08-19 | $4.61 | $4.61 | $4.61 | $4.61 | $4.38 | 1,160 |
2021-08-18 | $4.67 | $4.76 | $4.66 | $4.75 | $4.52 | 13,306 |
2021-08-17 | $4.75 | $4.75 | $4.67 | $4.67 | $4.44 | 2,497 |
2021-08-16 | $4.74 | $4.79 | $4.74 | $4.79 | $4.55 | 1,487 |
2021-08-13 | $4.77 | $4.89 | $4.76 | $4.84 | $4.60 | 7,758 |
2021-08-12 | $4.78 | $4.78 | $4.73 | $4.76 | $4.52 | 444 |
2021-08-11 | $4.70 | $4.73 | $4.70 | $4.73 | $4.50 | 1,074 |
2021-08-10 | $4.62 | $4.72 | $4.62 | $4.72 | $4.49 | 1,669 |
2021-08-09 | $4.59 | $4.59 | $4.53 | $4.55 | $4.33 | 1,952 |
2021-08-06 | $4.66 | $4.66 | $4.66 | $4.66 | $4.42 | 972 |
2021-08-05 | $4.55 | $4.59 | $4.55 | $4.57 | $4.34 | 3,619 |
2021-08-04 | $4.56 | $4.56 | $4.52 | $4.52 | $4.29 | 2,630 |
2021-08-03 | $4.56 | $4.56 | $4.56 | $4.56 | $4.33 | 114 |
2021-08-02 | $4.56 | $4.56 | $4.56 | $4.56 | $4.33 | 132 |
2021-07-30 | $4.73 | $4.73 | $4.62 | $4.62 | $4.39 | 3,274 |
2021-07-29 | $4.70 | $4.78 | $4.70 | $4.74 | $4.51 | 11,027 |
2021-07-28 | $4.54 | $4.58 | $4.50 | $4.58 | $4.35 | 12,626 |
2021-07-27 | $4.55 | $4.55 | $4.51 | $4.51 | $4.29 | 3,130 |
2021-07-26 | $4.56 | $4.56 | $4.51 | $4.56 | $4.33 | 6,593 |
2021-07-23 | $4.54 | $4.54 | $4.54 | $4.54 | $4.32 | 2,292 |
2021-07-22 | $4.58 | $4.58 | $4.57 | $4.57 | $4.34 | 8,400 |
2021-07-21 | $4.46 | $4.46 | $4.46 | $4.46 | $4.24 | 2 |
2021-07-20 | $4.50 | $4.50 | $4.46 | $4.46 | $4.24 | 5,378 |
2021-07-19 | $4.60 | $4.60 | $4.43 | $4.47 | $4.25 | 8,892 |
2021-07-16 | $4.58 | $4.61 | $4.56 | $4.61 | $4.38 | 40,140 |
2021-07-15 | $4.77 | $4.77 | $4.68 | $4.70 | $4.47 | 6,835 |
2021-07-14 | $4.84 | $4.84 | $4.79 | $4.79 | $4.56 | 1,965 |
2021-07-13 | $4.79 | $4.79 | $4.79 | $4.79 | $4.55 | 104 |
2021-07-12 | $4.79 | $4.81 | $4.79 | $4.79 | $4.55 | 5,490 |
2021-07-09 | $4.79 | $4.80 | $4.78 | $4.80 | $4.56 | 5,710 |
2021-07-08 | $4.74 | $4.74 | $4.69 | $4.69 | $4.46 | 4,428 |
2021-07-07 | $4.83 | $4.85 | $4.72 | $4.76 | $4.52 | 7,526 |
2021-07-06 | $5.02 | $5.26 | $4.80 | $4.85 | $4.61 | 17,334 |
2021-07-02 | $5.35 | $5.35 | $4.98 | $4.98 | $4.73 | 16,255 |
2021-07-01 | $5.14 | $5.37 | $5.14 | $5.16 | $4.90 | 1,893 |
2021-06-30 | $5.11 | $5.15 | $4.99 | $5.15 | $4.89 | 11,314 |
2021-06-29 | $4.90 | $5.14 | $4.89 | $5.11 | $4.86 | 16,159 |
2021-06-28 | $4.82 | $4.83 | $4.81 | $4.81 | $4.57 | 5,262 |
2021-06-25 | $4.79 | $4.82 | $4.79 | $4.82 | $4.58 | 491 |
2021-06-24 | $4.75 | $4.75 | $4.74 | $4.74 | $4.51 | 2,426 |
2021-06-23 | $4.65 | $4.65 | $4.65 | $4.65 | $4.42 | 4,149 |
2021-06-22 | $4.58 | $4.65 | $4.55 | $4.65 | $4.42 | 30,956 |
2021-06-21 | $4.54 | $4.64 | $4.49 | $4.64 | $4.41 | 6,875 |
2021-06-18 | $4.63 | $4.63 | $4.57 | $4.59 | $4.36 | 9,197 |
2021-06-17 | $4.83 | $4.83 | $4.72 | $4.74 | $4.51 | 27,268 |
2021-06-16 | $4.92 | $4.92 | $4.85 | $4.85 | $4.61 | 2,243 |
2021-06-15 | $4.95 | $4.95 | $4.86 | $4.91 | $4.67 | 27,915 |
2021-06-14 | $5.13 | $5.13 | $5.01 | $5.01 | $4.76 | 5,568 |
2021-06-11 | $5.17 | $5.20 | $5.17 | $5.20 | $4.90 | 4,695 |
2021-06-10 | $5.18 | $5.22 | $5.17 | $5.22 | $4.91 | 6,901 |
2021-06-09 | $5.16 | $5.16 | $5.16 | $5.16 | $4.86 | 222 |
2021-06-08 | $5.25 | $5.30 | $5.23 | $5.23 | $4.92 | 7,344 |
2021-06-07 | $5.21 | $5.26 | $5.20 | $5.20 | $4.90 | 4,291 |
2021-06-04 | $5.18 | $5.21 | $5.17 | $5.19 | $4.89 | 2,767 |
2021-06-03 | $5.15 | $5.21 | $5.10 | $5.21 | $4.90 | 5,485 |
2021-06-02 | $5.16 | $5.16 | $5.11 | $5.13 | $4.83 | 5,999 |
2021-06-01 | $5.15 | $5.17 | $5.14 | $5.14 | $4.84 | 2,209 |
2021-05-28 | $5.00 | $5.10 | $5.00 | $5.07 | $4.77 | 6,142 |
2021-05-27 | $4.93 | $4.96 | $4.93 | $4.96 | $4.67 | 16,371 |
2021-05-26 | $4.87 | $4.90 | $4.87 | $4.90 | $4.61 | 4,081 |
2021-05-25 | $4.86 | $4.87 | $4.83 | $4.83 | $4.55 | 33,009 |
2021-05-24 | $4.55 | $4.90 | $4.52 | $4.76 | $4.48 | 1,889 |
2021-05-21 | $4.87 | $4.87 | $4.83 | $4.83 | $4.55 | 7,567 |
2021-05-20 | $4.90 | $4.90 | $4.85 | $4.85 | $4.57 | 921 |
2021-05-19 | $4.83 | $4.86 | $4.83 | $4.83 | $4.55 | 12,346 |
2021-05-18 | $4.96 | $4.96 | $4.96 | $4.96 | $4.67 | 389 |
2021-05-17 | $4.94 | $4.94 | $4.93 | $4.93 | $4.64 | 1,539 |
2021-05-14 | $4.83 | $4.93 | $4.83 | $4.93 | $4.64 | 16,075 |
2021-05-13 | $4.83 | $4.85 | $4.74 | $4.80 | $4.52 | 8,143 |
2021-05-12 | $4.91 | $4.91 | $4.84 | $4.84 | $4.56 | 750 |
2021-05-11 | $4.99 | $4.99 | $4.89 | $4.90 | $4.61 | 7,080 |
2021-05-10 | $4.94 | $4.94 | $4.91 | $4.93 | $4.64 | 3,591 |
2021-05-07 | $4.92 | $4.96 | $4.92 | $4.92 | $4.63 | 4,845 |
2021-05-06 | $4.80 | $4.90 | $4.80 | $4.89 | $4.60 | 38,504 |
2021-05-05 | $4.82 | $4.83 | $4.82 | $4.83 | $4.55 | 832 |
2021-05-04 | $4.79 | $4.79 | $4.79 | $4.79 | $4.51 | 1,275 |
2021-05-03 | $4.79 | $5.01 | $4.79 | $4.87 | $4.58 | 13,410 |
2021-04-30 | $4.81 | $4.87 | $4.80 | $4.80 | $4.52 | 647 |
2021-04-29 | $4.86 | $4.86 | $4.78 | $4.80 | $4.52 | 6,826 |
2021-04-28 | $4.81 | $4.82 | $4.81 | $4.81 | $4.52 | 1,270 |
2021-04-27 | $4.86 | $4.86 | $4.73 | $4.81 | $4.53 | 4,418 |
2021-04-26 | $4.86 | $4.87 | $4.81 | $4.83 | $4.55 | 9,051 |
2021-04-23 | $4.80 | $4.83 | $4.55 | $4.83 | $4.55 | 5,185 |
2021-04-22 | $4.75 | $4.83 | $4.75 | $4.83 | $4.55 | 4,555 |
2021-04-21 | $4.73 | $4.80 | $4.73 | $4.78 | $4.50 | 12,459 |
2021-04-20 | $4.78 | $4.80 | $4.72 | $4.78 | $4.50 | 55,345 |
2021-04-19 | $4.95 | $4.95 | $4.83 | $4.86 | $4.58 | 13,588 |
2021-04-16 | $5.10 | $5.12 | $4.98 | $4.98 | $4.69 | 8,441 |
2021-04-15 | $5.02 | $5.07 | $5.00 | $5.00 | $4.71 | 17,090 |
2021-04-14 | $5.13 | $5.13 | $4.98 | $5.03 | $4.73 | 5,689 |
2021-04-13 | $5.11 | $5.15 | $5.10 | $5.10 | $4.80 | 11,273 |
2021-04-12 | $5.01 | $5.20 | $5.01 | $5.13 | $4.83 | 21,779 |
2021-04-09 | $4.98 | $5.01 | $4.76 | $4.98 | $4.69 | 81,580 |
2021-04-08 | $4.65 | $4.66 | $4.64 | $4.66 | $4.39 | 2,353 |
2021-04-07 | $4.64 | $4.66 | $4.63 | $4.63 | $4.36 | 1,240 |
2021-04-06 | $4.62 | $4.70 | $4.62 | $4.70 | $4.43 | 2,055 |
2021-04-05 | $4.60 | $4.63 | $4.59 | $4.61 | $4.34 | 3,556 |
2021-04-01 | $4.57 | $4.61 | $4.52 | $4.52 | $4.25 | 1,390 |
2021-03-31 | $4.63 | $4.64 | $4.56 | $4.56 | $4.29 | 5,942 |
2021-03-30 | $4.54 | $4.56 | $4.54 | $4.56 | $4.29 | 1,229 |
2021-03-29 | $4.75 | $4.75 | $4.57 | $4.57 | $4.30 | 3,589 |
2021-03-26 | $4.90 | $4.94 | $4.71 | $4.71 | $4.43 | 8,374 |
2021-03-25 | $4.74 | $4.80 | $4.69 | $4.80 | $4.52 | 28,156 |
2021-03-24 | $4.71 | $4.85 | $4.70 | $4.70 | $4.42 | 49,244 |
2021-03-23 | $4.91 | $4.91 | $4.76 | $4.79 | $4.50 | 13,558 |
2021-03-22 | $4.95 | $5.01 | $4.87 | $4.99 | $4.70 | 11,045 |
2021-03-19 | $5.10 | $5.10 | $4.86 | $5.03 | $4.74 | 24,834 |
2021-03-18 | $5.14 | $5.20 | $5.06 | $5.07 | $4.77 | 12,867 |
2021-03-17 | $4.88 | $5.13 | $4.88 | $5.13 | $4.83 | 40,407 |
2021-03-16 | $4.87 | $4.93 | $4.84 | $4.89 | $4.61 | 21,346 |
2021-03-15 | $4.78 | $4.95 | $4.78 | $4.87 | $4.58 | 14,181 |
2021-03-12 | $4.63 | $4.82 | $4.63 | $4.82 | $4.54 | 35,644 |
2021-03-11 | $4.62 | $4.70 | $4.61 | $4.66 | $4.34 | 22,191 |
2021-03-10 | $4.49 | $4.55 | $4.40 | $4.55 | $4.24 | 24,236 |
2021-03-09 | $4.40 | $4.57 | $4.40 | $4.44 | $4.14 | 27,286 |
2021-03-08 | $4.45 | $4.45 | $4.38 | $4.38 | $4.08 | 6,407 |
2021-03-05 | $4.32 | $4.40 | $4.26 | $4.40 | $4.10 | 11,123 |
2021-03-04 | $4.45 | $4.45 | $4.34 | $4.35 | $4.05 | 1,794 |
2021-03-03 | $4.43 | $4.51 | $4.37 | $4.51 | $4.20 | 5,430 |
2021-03-02 | $4.42 | $4.42 | $4.35 | $4.39 | $4.09 | 13,742 |
2021-03-01 | $4.14 | $4.41 | $4.14 | $4.41 | $4.11 | 9,406 |
2021-02-26 | $4.25 | $4.25 | $4.13 | $4.16 | $3.88 | 8,179 |
2021-02-25 | $4.16 | $4.16 | $4.10 | $4.16 | $3.88 | 958 |
2021-02-24 | $4.13 | $4.18 | $4.13 | $4.16 | $3.88 | 958 |
2021-02-23 | $4.10 | $4.19 | $4.06 | $4.11 | $3.83 | 5,547 |
2021-02-22 | $4.02 | $4.14 | $4.02 | $4.13 | $3.85 | 2,669 |
2021-02-19 | $4.35 | $4.35 | $4.13 | $4.13 | $3.85 | 3,139 |
2021-02-18 | $4.11 | $4.14 | $4.10 | $4.13 | $3.85 | 3,090 |
2021-02-17 | $4.13 | $4.15 | $4.12 | $4.13 | $3.85 | 3,090 |
2021-02-16 | $4.06 | $4.13 | $4.06 | $4.12 | $3.84 | 12,062 |
2021-02-12 | $4.02 | $4.06 | $4.01 | $4.06 | $3.78 | 7,277 |
2021-02-11 | $3.98 | $4.05 | $3.97 | $4.05 | $3.77 | 4,955 |
2021-02-10 | $3.99 | $3.99 | $3.94 | $3.97 | $3.70 | 1,675 |
2021-02-09 | $4.10 | $4.10 | $3.99 | $4.01 | $3.74 | 9,811 |
2021-02-08 | $3.97 | $4.01 | $3.94 | $3.98 | $3.71 | 11,017 |
2021-02-05 | $4.00 | $4.00 | $3.81 | $3.95 | $3.68 | 51,579 |
2021-02-04 | $3.88 | $3.89 | $3.88 | $3.89 | $3.62 | 491 |
2021-02-03 | $3.95 | $3.96 | $3.88 | $3.90 | $3.64 | 52,225 |
2021-02-02 | $3.79 | $3.92 | $3.79 | $3.85 | $3.59 | 6,419 |
2021-02-01 | $3.76 | $3.77 | $3.73 | $3.77 | $3.51 | 11,659 |
2021-01-29 | $4.00 | $4.00 | $3.71 | $3.71 | $3.46 | 5,535 |
2021-01-28 | $3.83 | $3.83 | $3.76 | $3.80 | $3.54 | 24,797 |
2021-01-27 | $3.80 | $3.83 | $3.77 | $3.80 | $3.54 | 4,723 |
2021-01-26 | $3.89 | $3.93 | $3.89 | $3.90 | $3.64 | 12,837 |
2021-01-25 | $3.90 | $3.90 | $3.86 | $3.86 | $3.60 | 6,621 |
2021-01-22 | $3.84 | $3.86 | $3.84 | $3.86 | $3.60 | 2,036 |
2021-01-21 | $3.90 | $3.91 | $3.89 | $3.90 | $3.64 | 7,612 |
2021-01-20 | $3.88 | $3.88 | $3.85 | $3.87 | $3.61 | 3,496 |
2021-01-19 | $3.85 | $3.90 | $3.75 | $3.79 | $3.53 | 16,551 |
2021-01-15 | $3.91 | $3.91 | $3.80 | $3.84 | $3.58 | 10,188 |
2021-01-14 | $3.81 | $3.93 | $3.81 | $3.89 | $3.63 | 33,147 |
2021-01-13 | $3.81 | $3.83 | $3.75 | $3.80 | $3.54 | 45,876 |
2021-01-12 | $3.75 | $3.85 | $3.59 | $3.74 | $3.49 | 24,177 |
2021-01-11 | $3.70 | $3.70 | $3.50 | $3.59 | $3.35 | 19,802 |
2021-01-08 | $3.48 | $3.54 | $3.47 | $3.49 | $3.25 | 5,391 |
2021-01-07 | $3.50 | $3.50 | $3.45 | $3.46 | $3.22 | 8,602 |
2021-01-06 | $3.48 | $3.52 | $3.44 | $3.51 | $3.27 | 5,958 |
2021-01-05 | $3.45 | $3.46 | $3.45 | $3.46 | $3.22 | 4,482 |
2021-01-04 | $3.36 | $3.36 | $3.30 | $3.30 | $3.08 | 4,026 |
2020-12-31 | $3.38 | $3.38 | $3.34 | $3.35 | $3.12 | 8,966 |
2020-12-30 | $3.28 | $3.38 | $3.28 | $3.35 | $3.12 | 10,353 |
2020-12-29 | $3.25 | $3.26 | $3.23 | $3.26 | $3.04 | 9,611 |
2020-12-28 | $3.33 | $3.33 | $3.24 | $3.24 | $3.02 | 2,882 |
2020-12-24 | $3.22 | $3.23 | $3.20 | $3.22 | $3.00 | 18,068 |
2020-12-23 | $3.23 | $3.25 | $3.23 | $3.24 | $3.02 | 4,306 |
2020-12-22 | $3.18 | $3.20 | $3.18 | $3.20 | $2.98 | 2,973 |
2020-12-21 | $3.18 | $3.26 | $3.18 | $3.25 | $3.03 | 6,880 |
2020-12-18 | $3.35 | $3.35 | $3.31 | $3.32 | $3.09 | 1,523 |
2020-12-17 | $3.32 | $3.33 | $3.26 | $3.26 | $3.04 | 14,992 |
2020-12-16 | $3.37 | $3.39 | $3.31 | $3.31 | $3.09 | 6,024 |
2020-12-15 | $3.36 | $3.43 | $3.36 | $3.43 | $3.20 | 10,263 |
2020-12-14 | $3.38 | $3.38 | $3.34 | $3.34 | $3.11 | 2,050 |
2020-12-11 | $3.37 | $3.42 | $3.35 | $3.42 | $3.14 | 12,343 |
2020-12-10 | $3.45 | $3.46 | $3.43 | $3.45 | $3.17 | 4,190 |
2020-12-09 | $3.62 | $3.62 | $3.39 | $3.39 | $3.12 | 11,303 |
2020-12-08 | $3.30 | $3.46 | $3.30 | $3.44 | $3.16 | 13,069 |
2020-12-07 | $3.48 | $3.48 | $3.40 | $3.41 | $3.13 | 2,197 |
2020-12-04 | $3.47 | $3.47 | $3.40 | $3.45 | $3.17 | 6,958 |
2020-12-03 | $3.36 | $3.48 | $3.36 | $3.42 | $3.14 | 10,464 |
2020-12-02 | $3.35 | $3.39 | $3.35 | $3.36 | $3.09 | 7,287 |
2020-12-01 | $3.40 | $3.40 | $3.32 | $3.32 | $3.05 | 4,811 |
2020-11-30 | $3.36 | $3.37 | $3.31 | $3.32 | $3.05 | 3,734 |
2020-11-27 | $3.30 | $3.38 | $3.30 | $3.38 | $3.11 | 2,919 |
2020-11-25 | $3.21 | $3.27 | $3.19 | $3.27 | $3.01 | 1,094 |
2020-11-24 | $3.15 | $3.22 | $3.15 | $3.22 | $2.96 | 1,693,102 |
2020-11-23 | $3.18 | $3.18 | $3.16 | $3.16 | $2.90 | 3,063 |
2020-11-20 | $3.13 | $3.18 | $3.13 | $3.17 | $2.91 | 4,710 |
2020-11-19 | $3.17 | $3.26 | $3.17 | $3.24 | $2.98 | 24,530 |
2020-11-18 | $3.22 | $3.24 | $3.13 | $3.14 | $2.89 | 4,643 |
2020-11-17 | $3.27 | $3.27 | $3.20 | $3.22 | $2.96 | 5,362 |
2020-11-16 | $3.07 | $3.31 | $3.07 | $3.27 | $3.01 | 15,288 |
2020-11-13 | $3.09 | $3.12 | $3.09 | $3.12 | $2.87 | 1,541 |
2020-11-12 | $3.10 | $3.13 | $3.05 | $3.05 | $2.80 | 7,820 |
2020-11-11 | $3.12 | $3.18 | $3.12 | $3.14 | $2.89 | 6,265 |
2020-11-10 | $3.11 | $3.18 | $3.07 | $3.14 | $2.89 | 16,261 |
2020-11-09 | $3.05 | $3.12 | $3.05 | $3.11 | $2.86 | 32,835 |
2020-11-06 | $2.94 | $2.96 | $2.91 | $2.91 | $2.68 | 1,887 |
2020-11-05 | $2.78 | $2.94 | $2.78 | $2.94 | $2.70 | 13,616 |
2020-11-04 | $2.79 | $2.85 | $2.77 | $2.81 | $2.58 | 10,599 |
2020-11-03 | $2.77 | $2.80 | $2.75 | $2.75 | $2.53 | 13,705 |
2020-11-02 | $2.70 | $2.74 | $2.65 | $2.69 | $2.47 | 9,025 |
2020-10-30 | $2.66 | $2.68 | $2.63 | $2.64 | $2.43 | 8,649 |
2020-10-29 | $2.65 | $2.72 | $2.65 | $2.72 | $2.50 | 2,907 |
2020-10-28 | $2.73 | $2.73 | $2.61 | $2.63 | $2.42 | 22,131 |
2020-10-27 | $2.81 | $2.83 | $2.78 | $2.78 | $2.56 | 21,394 |
2020-10-26 | $2.83 | $2.83 | $2.71 | $2.75 | $2.53 | 33,381 |
2020-10-23 | $2.63 | $2.83 | $2.63 | $2.83 | $2.60 | 39,838 |
2020-10-22 | $2.50 | $2.61 | $2.50 | $2.58 | $2.37 | 31,595 |
2020-10-21 | $2.24 | $2.39 | $2.24 | $2.39 | $2.20 | 4,711 |
2020-10-20 | $2.27 | $2.28 | $2.24 | $2.24 | $2.06 | 6,646 |
2020-10-19 | $2.29 | $2.29 | $2.26 | $2.26 | $2.08 | 1,406 |
2020-10-16 | $2.24 | $2.32 | $2.22 | $2.32 | $2.13 | 8,052 |
2020-10-15 | $2.22 | $2.27 | $2.17 | $2.23 | $2.05 | 2,801 |
2020-10-14 | $2.26 | $2.28 | $2.26 | $2.28 | $2.09 | 5,005 |
2020-10-13 | $2.30 | $2.30 | $2.26 | $2.26 | $2.07 | 2,100 |
2020-10-12 | $2.38 | $2.38 | $2.28 | $2.28 | $2.10 | 1,854 |
2020-10-09 | $2.30 | $2.30 | $2.27 | $2.27 | $2.09 | 8,007 |
2020-10-08 | $2.38 | $2.38 | $2.27 | $2.27 | $2.09 | 4,954 |
2020-10-07 | $2.23 | $2.26 | $2.23 | $2.26 | $2.08 | 3,002 |
2020-10-06 | $2.26 | $2.26 | $2.20 | $2.21 | $2.03 | 4,917 |
2020-10-05 | $2.20 | $2.30 | $2.20 | $2.29 | $2.10 | 49,154 |
2020-10-02 | $2.15 | $2.20 | $2.14 | $2.20 | $2.02 | 4,952 |
2020-10-01 | $2.19 | $2.20 | $2.16 | $2.19 | $2.01 | 4,734 |
2020-09-30 | $2.16 | $2.22 | $2.16 | $2.18 | $2.00 | 13,824 |
2020-09-29 | $2.19 | $2.19 | $2.18 | $2.18 | $2.01 | 2,000 |
2020-09-28 | $2.21 | $2.25 | $2.20 | $2.23 | $2.05 | 10,225 |
2020-09-25 | $2.03 | $2.17 | $2.03 | $2.17 | $1.99 | 7,470 |
2020-09-24 | $2.07 | $2.14 | $2.00 | $2.07 | $1.90 | 65,841 |
2020-09-23 | $2.18 | $2.18 | $2.14 | $2.14 | $1.97 | 5,113 |
2020-09-22 | $2.13 | $2.23 | $2.13 | $2.19 | $2.01 | 18,500 |
2020-09-21 | $2.15 | $2.19 | $2.12 | $2.14 | $1.97 | 242,373 |
2020-09-18 | $2.39 | $2.42 | $2.20 | $2.23 | $2.05 | 54,561 |
2020-09-17 | $2.27 | $2.45 | $2.27 | $2.40 | $2.21 | 19,187 |
2020-09-16 | $2.31 | $2.33 | $2.31 | $2.31 | $2.13 | 2,785 |
2020-09-15 | $2.32 | $2.34 | $2.32 | $2.34 | $2.15 | 3,209 |
2020-09-14 | $2.28 | $2.35 | $2.28 | $2.35 | $2.16 | 1,174 |
2020-09-11 | $2.33 | $2.33 | $2.33 | $2.33 | $2.10 | 3,230 |
2020-09-10 | $2.35 | $2.35 | $2.31 | $2.31 | $2.08 | 6,200 |
2020-09-09 | $2.32 | $2.32 | $2.31 | $2.32 | $2.09 | 1,800 |
2020-09-08 | $2.33 | $2.33 | $2.24 | $2.33 | $2.10 | 8,696 |
2020-09-04 | $2.36 | $2.40 | $2.30 | $2.36 | $2.13 | 7,567 |
2020-09-03 | $2.45 | $2.47 | $2.42 | $2.42 | $2.18 | 14,002 |
2020-09-02 | $2.50 | $2.51 | $2.48 | $2.50 | $2.25 | 16,886 |
2020-09-01 | $2.43 | $2.48 | $2.43 | $2.45 | $2.21 | 4,676 |
2020-08-31 | $2.51 | $2.53 | $2.42 | $2.51 | $2.26 | 13,566 |
2020-08-28 | $2.56 | $2.56 | $2.51 | $2.51 | $2.27 | 2,804 |
2020-08-27 | $2.50 | $2.55 | $2.50 | $2.55 | $2.29 | 803 |
2020-08-26 | $2.46 | $2.49 | $2.46 | $2.48 | $2.24 | 1,248 |
2020-08-25 | $2.60 | $2.60 | $2.48 | $2.55 | $2.30 | 9,543 |
2020-08-24 | $2.53 | $2.58 | $2.53 | $2.58 | $2.33 | 4,831 |
2020-08-21 | $2.45 | $2.56 | $2.43 | $2.56 | $2.30 | 8,991 |
2020-08-20 | $2.38 | $2.48 | $2.38 | $2.46 | $2.22 | 29,555 |
2020-08-19 | $2.37 | $2.42 | $2.36 | $2.40 | $2.16 | 15,208 |
2020-08-18 | $2.36 | $2.37 | $2.28 | $2.32 | $2.10 | 9,095 |
2020-08-17 | $2.27 | $2.37 | $2.27 | $2.37 | $2.14 | 6,735 |
2020-08-14 | $2.05 | $2.21 | $2.05 | $2.20 | $1.98 | 8,295 |
2020-08-13 | $2.15 | $2.15 | $2.05 | $2.05 | $1.85 | 38,439 |
2020-08-12 | $1.98 | $2.13 | $1.95 | $2.11 | $1.90 | 7,357 |
2020-08-11 | $1.89 | $1.95 | $1.89 | $1.95 | $1.75 | 4,936 |
2020-08-10 | $1.80 | $1.86 | $1.80 | $1.86 | $1.68 | 14,994 |
2020-08-07 | $1.81 | $1.81 | $1.78 | $1.78 | $1.60 | 3,534 |
2020-08-06 | $1.79 | $1.82 | $1.79 | $1.79 | $1.61 | 3,579 |
2020-08-05 | $1.76 | $1.84 | $1.76 | $1.80 | $1.62 | 6,360 |
2020-08-04 | $1.83 | $1.85 | $1.82 | $1.85 | $1.66 | 8,325 |
2020-08-03 | $1.79 | $1.98 | $1.79 | $1.85 | $1.67 | 1,430 |
2020-07-31 | $1.83 | $1.84 | $1.78 | $1.80 | $1.62 | 16,050 |
2020-07-30 | $1.80 | $1.84 | $1.79 | $1.82 | $1.64 | 22,198 |
2020-07-29 | $1.82 | $1.84 | $1.81 | $1.81 | $1.63 | 1,171 |
2020-07-28 | $1.83 | $1.86 | $1.81 | $1.81 | $1.63 | 1,919 |
2020-07-27 | $1.75 | $1.84 | $1.73 | $1.84 | $1.66 | 14,621 |
2020-07-24 | $1.68 | $1.79 | $1.68 | $1.75 | $1.58 | 42,555 |
2020-07-23 | $1.85 | $1.85 | $1.78 | $1.79 | $1.61 | 22,860 |
2020-07-22 | $1.83 | $1.85 | $1.83 | $1.85 | $1.66 | 1,880 |
2020-07-21 | $1.91 | $1.91 | $1.85 | $1.85 | $1.67 | 12,422 |
2020-07-20 | $1.95 | $1.95 | $1.85 | $1.89 | $1.70 | 2,627 |
2020-07-17 | $1.93 | $1.95 | $1.88 | $1.88 | $1.69 | 5,532 |
2020-07-16 | $1.92 | $1.92 | $1.87 | $1.87 | $1.69 | 12,498 |
2020-07-15 | $1.78 | $1.90 | $1.78 | $1.89 | $1.70 | 8,048 |
2020-07-14 | $1.80 | $1.81 | $1.76 | $1.76 | $1.59 | 36,524 |
2020-07-13 | $1.89 | $1.89 | $1.80 | $1.80 | $1.62 | 43,340 |
2020-07-10 | $1.91 | $1.91 | $1.91 | $1.91 | $1.72 | 459 |
2020-07-09 | $1.84 | $1.96 | $1.84 | $1.84 | $1.66 | 64,640 |
2020-07-08 | $1.97 | $1.97 | $1.94 | $1.94 | $1.75 | 3,127 |
2020-07-07 | $2.11 | $2.11 | $1.92 | $1.97 | $1.78 | 108,110 |
2020-07-06 | $2.10 | $2.10 | $2.00 | $2.02 | $1.82 | 111,209 |
2020-07-02 | $2.20 | $2.20 | $2.12 | $2.14 | $1.93 | 9,106 |
2020-07-01 | $2.36 | $2.45 | $2.12 | $2.29 | $2.06 | 6,007 |
2020-06-30 | $2.03 | $2.10 | $2.01 | $2.10 | $1.89 | 30,192 |
2020-06-29 | $2.08 | $2.14 | $2.05 | $2.05 | $1.85 | 15,944 |
2020-06-26 | $2.50 | $2.50 | $2.11 | $2.14 | $1.93 | 129,481 |
2020-06-25 | $2.59 | $2.60 | $2.54 | $2.55 | $2.30 | 9,809 |
2020-06-24 | $2.64 | $2.64 | $2.60 | $2.60 | $2.34 | 1,578 |
2020-06-23 | $2.70 | $2.71 | $2.67 | $2.67 | $2.41 | 1,265 |
2020-06-22 | $2.68 | $2.68 | $2.65 | $2.66 | $2.40 | 1,450 |
2020-06-19 | $2.76 | $2.76 | $2.68 | $2.68 | $2.42 | 4,943 |
2020-06-18 | $2.69 | $2.69 | $2.69 | $2.69 | $2.43 | 600 |
2020-06-17 | $2.75 | $2.75 | $2.65 | $2.70 | $2.43 | 46,080 |
2020-06-16 | $2.80 | $2.80 | $2.70 | $2.75 | $2.48 | 5,601 |
2020-06-15 | $2.68 | $2.77 | $2.63 | $2.71 | $2.44 | 4,533 |
2020-06-12 | $2.65 | $2.87 | $2.65 | $2.76 | $2.45 | 5,780 |
2020-06-11 | $2.82 | $2.90 | $2.69 | $2.72 | $2.41 | 11,399 |
2020-06-10 | $2.98 | $3.05 | $2.93 | $2.93 | $2.60 | 33,739 |
2020-06-09 | $2.89 | $2.97 | $2.86 | $2.97 | $2.63 | 12,694 |
2020-06-08 | $2.90 | $2.97 | $2.90 | $2.94 | $2.61 | 4,077 |
2020-06-05 | $2.95 | $2.98 | $2.86 | $2.87 | $2.55 | 12,709 |
2020-06-04 | $2.85 | $2.85 | $2.65 | $2.83 | $2.51 | 17,459 |
2020-06-03 | $2.44 | $2.82 | $2.43 | $2.80 | $2.48 | 54,842 |
2020-06-02 | $2.40 | $2.41 | $2.39 | $2.40 | $2.13 | 175,217 |
2020-06-01 | $2.38 | $2.44 | $2.37 | $2.39 | $2.12 | 23,912 |
2020-05-29 | $2.32 | $2.38 | $2.29 | $2.31 | $2.05 | 24,708 |
2020-05-28 | $2.35 | $2.40 | $2.34 | $2.35 | $2.08 | 129,534 |
2020-05-27 | $2.30 | $2.35 | $2.26 | $2.35 | $2.08 | 100,905 |
2020-05-26 | $2.15 | $2.25 | $2.13 | $2.22 | $1.97 | 129,110 |
2020-05-22 | $2.07 | $2.08 | $2.04 | $2.08 | $1.85 | 25,453 |
2020-05-21 | $2.11 | $2.13 | $2.07 | $2.12 | $1.88 | 34,586 |
2020-05-20 | $2.15 | $2.15 | $2.11 | $2.11 | $1.87 | 1,830 |
2020-05-19 | $2.08 | $2.10 | $2.06 | $2.10 | $1.86 | 3,277 |
2020-05-18 | $2.01 | $2.22 | $2.01 | $2.05 | $1.82 | 2,282 |
2020-05-15 | $1.96 | $1.99 | $1.96 | $1.99 | $1.77 | 4,000 |
2020-05-14 | $1.89 | $2.02 | $1.85 | $2.02 | $1.79 | 31,364 |
2020-05-13 | $2.00 | $2.00 | $1.94 | $1.94 | $1.72 | 20,250 |
2020-05-12 | $2.19 | $2.19 | $2.15 | $2.15 | $1.91 | 1,875 |
2020-05-11 | $2.16 | $2.21 | $2.16 | $2.20 | $1.95 | 1,468 |
2020-05-08 | $2.17 | $2.18 | $2.17 | $2.18 | $1.93 | 3,360 |
2020-05-07 | $2.17 | $2.22 | $2.17 | $2.22 | $1.97 | 2,967 |
2020-05-06 | $2.14 | $2.14 | $2.10 | $2.12 | $1.88 | 1,424 |
2020-05-05 | $2.30 | $2.30 | $2.18 | $2.20 | $1.95 | 27,757 |
2020-05-04 | $2.21 | $2.21 | $2.18 | $2.21 | $1.96 | 3,035 |
2020-05-01 | $2.19 | $2.22 | $2.19 | $2.22 | $1.97 | 4,779 |
2020-04-30 | $2.21 | $2.31 | $2.21 | $2.27 | $2.01 | 7,628 |
2020-04-29 | $2.27 | $2.38 | $2.27 | $2.35 | $2.08 | 3,521 |
2020-04-28 | $2.11 | $2.23 | $2.11 | $2.23 | $1.98 | 2,681 |
2020-04-27 | $2.00 | $2.04 | $2.00 | $2.02 | $1.79 | 1,794 |
2020-04-24 | $1.99 | $1.99 | $1.95 | $1.99 | $1.77 | 10,409 |
2020-04-23 | $1.91 | $1.91 | $1.91 | $1.91 | $1.69 | 1,529 |
2020-04-22 | $1.99 | $2.01 | $1.91 | $1.91 | $1.69 | 5,357 |
2020-04-21 | $1.99 | $2.07 | $1.97 | $1.98 | $1.76 | 12,073 |
2020-04-20 | $1.85 | $2.09 | $1.85 | $2.04 | $1.81 | 49,825 |
2020-04-17 | $1.98 | $1.98 | $1.89 | $1.91 | $1.69 | 9,501 |
2020-04-16 | $1.99 | $1.99 | $1.83 | $1.83 | $1.62 | 10,108 |
2020-04-15 | $2.00 | $2.00 | $1.96 | $1.97 | $1.75 | 9,907 |
2020-04-14 | $2.15 | $2.23 | $2.08 | $2.08 | $1.85 | 11,240 |
2020-04-13 | $2.14 | $2.14 | $2.02 | $2.05 | $1.82 | 13,011 |
2020-04-09 | $2.12 | $2.12 | $1.95 | $2.01 | $1.78 | 11,498 |
2020-04-08 | $1.84 | $1.91 | $1.84 | $1.90 | $1.69 | 5,422 |
2020-04-07 | $1.70 | $1.84 | $1.70 | $1.80 | $1.60 | 181,470 |
2020-04-06 | $1.63 | $1.64 | $1.57 | $1.62 | $1.44 | 112,457 |
2020-04-03 | $1.62 | $1.62 | $1.50 | $1.59 | $1.41 | 42,267 |
2020-04-02 | $1.75 | $1.75 | $1.60 | $1.62 | $1.44 | 45,860 |
2020-04-01 | $1.81 | $1.86 | $1.74 | $1.77 | $1.57 | 42,350 |
2020-03-31 | $1.76 | $1.92 | $1.75 | $1.75 | $1.55 | 4,283 |
2020-03-30 | $1.76 | $1.83 | $1.64 | $1.83 | $1.62 | 18,953 |
2020-03-27 | $1.85 | $1.90 | $1.78 | $1.79 | $1.59 | 22,233 |
2020-03-26 | $1.82 | $2.06 | $1.81 | $1.95 | $1.73 | 92,568 |
2020-03-25 | $1.58 | $1.87 | $1.54 | $1.82 | $1.61 | 41,141 |
2020-03-24 | $1.41 | $1.50 | $1.38 | $1.50 | $1.33 | 77,983 |
2020-03-23 | $1.54 | $1.54 | $1.35 | $1.38 | $1.22 | 36,874 |
2020-03-20 | $1.73 | $1.75 | $1.48 | $1.52 | $1.35 | 43,518 |
2020-03-19 | $1.25 | $1.56 | $1.25 | $1.56 | $1.38 | 30,324 |
2020-03-18 | $1.50 | $1.60 | $1.25 | $1.35 | $1.20 | 50,606 |
2020-03-17 | $1.84 | $1.84 | $1.63 | $1.67 | $1.48 | 20,386 |
2020-03-16 | $2.00 | $2.03 | $1.87 | $1.87 | $1.66 | 10,159 |
2020-03-13 | $2.17 | $2.25 | $2.06 | $2.25 | $2.00 | 89,555 |
2020-03-12 | $2.04 | $2.36 | $2.04 | $2.08 | $1.81 | 153,823 |
2020-03-11 | $2.77 | $2.77 | $2.59 | $2.59 | $2.25 | 44,670 |
2020-03-10 | $2.84 | $2.84 | $2.66 | $2.73 | $2.38 | 9,977 |
2020-03-09 | $2.94 | $3.00 | $2.75 | $2.75 | $2.39 | 71,661 |
2020-03-06 | $3.08 | $3.14 | $3.00 | $3.12 | $2.72 | 34,257 |
2020-03-05 | $3.18 | $3.18 | $3.10 | $3.10 | $2.70 | 2,400 |
2020-03-04 | $3.20 | $3.20 | $3.20 | $3.20 | $2.79 | 682 |
2020-03-03 | $3.28 | $3.28 | $3.18 | $3.18 | $2.77 | 1,583 |
2020-03-02 | $3.14 | $3.27 | $3.11 | $3.27 | $2.85 | 2,419 |
2020-02-28 | $3.12 | $3.21 | $3.10 | $3.12 | $2.72 | 112,243 |
2020-02-27 | $3.25 | $3.31 | $3.15 | $3.31 | $2.88 | 71,894 |
2020-02-26 | $3.36 | $3.39 | $3.33 | $3.35 | $2.92 | 23,553 |
2020-02-25 | $3.49 | $3.49 | $3.35 | $3.35 | $2.92 | 45,415 |
2020-02-24 | $3.45 | $3.54 | $3.45 | $3.49 | $3.04 | 9,860 |
2020-02-21 | $3.77 | $3.77 | $3.48 | $3.49 | $3.04 | 11,995 |
2020-02-20 | $3.70 | $3.75 | $3.68 | $3.68 | $3.20 | 36,185 |
2020-02-19 | $3.71 | $3.72 | $3.69 | $3.72 | $3.24 | 4,741 |
2020-02-18 | $3.77 | $3.77 | $3.76 | $3.76 | $3.27 | 691 |
2020-02-14 | $3.73 | $3.76 | $3.73 | $3.73 | $3.25 | 874 |
2020-02-13 | $3.75 | $3.81 | $3.75 | $3.75 | $3.26 | 10,778 |
2020-02-12 | $3.80 | $3.82 | $3.79 | $3.79 | $3.30 | 2,425 |
2020-02-11 | $3.78 | $3.80 | $3.78 | $3.78 | $3.29 | 14,939 |
2020-02-10 | $3.79 | $3.79 | $3.79 | $3.79 | $3.30 | 400 |
2020-02-07 | $3.87 | $3.88 | $3.84 | $3.85 | $3.35 | 4,980 |
2020-02-06 | $3.94 | $3.94 | $3.88 | $3.88 | $3.38 | 2,676 |
2020-02-05 | $3.83 | $3.92 | $3.83 | $3.92 | $3.41 | 13,394 |
2020-02-04 | $3.86 | $3.86 | $3.77 | $3.78 | $3.29 | 51,065 |
2020-02-03 | $3.80 | $3.80 | $3.74 | $3.74 | $3.26 | 2,163 |
2020-01-31 | $3.89 | $3.89 | $3.76 | $3.78 | $3.29 | 18,941 |
2020-01-30 | $3.90 | $3.90 | $3.84 | $3.90 | $3.39 | 11,809 |
2020-01-29 | $4.00 | $4.00 | $3.93 | $3.93 | $3.42 | 9,330 |
2020-01-28 | $3.93 | $4.02 | $3.93 | $4.01 | $3.49 | 3,121 |
2020-01-27 | $4.03 | $4.03 | $3.96 | $4.00 | $3.48 | 6,641 |
2020-01-24 | $4.10 | $4.10 | $4.08 | $4.09 | $3.56 | 2,641 |
2020-01-23 | $4.17 | $4.17 | $4.05 | $4.09 | $3.56 | 6,076 |
2020-01-22 | $4.26 | $4.30 | $4.25 | $4.25 | $3.70 | 9,733 |
2020-01-21 | $4.30 | $4.37 | $4.24 | $4.24 | $3.69 | 7,197 |
2020-01-17 | $4.06 | $4.21 | $4.06 | $4.21 | $3.66 | 10,817 |
2020-01-16 | $4.08 | $4.10 | $4.07 | $4.07 | $3.54 | 2,840 |
2020-01-15 | $4.06 | $4.12 | $4.06 | $4.08 | $3.55 | 1,887 |
2020-01-14 | $4.14 | $4.14 | $4.10 | $4.10 | $3.57 | 18,824 |
2020-01-13 | $4.44 | $4.57 | $4.10 | $4.23 | $3.68 | 36,359 |
2020-01-10 | $4.36 | $4.60 | $4.36 | $4.52 | $3.93 | 424,131 |
2020-01-09 | $4.32 | $4.33 | $4.25 | $4.28 | $3.73 | 23,152 |
2020-01-08 | $4.20 | $4.33 | $4.20 | $4.32 | $3.76 | 192,953 |
2020-01-07 | $4.19 | $4.24 | $4.18 | $4.24 | $3.69 | 79,890 |
2020-01-06 | $4.09 | $4.19 | $4.09 | $4.17 | $3.63 | 8,535 |
2020-01-03 | $4.15 | $4.15 | $4.10 | $4.10 | $3.57 | 969 |
2020-01-02 | $4.07 | $4.12 | $4.07 | $4.12 | $3.59 | 9,777 |
2019-12-31 | $4.15 | $4.16 | $4.09 | $4.09 | $3.56 | 8,572 |
2019-12-30 | $4.03 | $4.17 | $4.03 | $4.17 | $3.63 | 10,147 |
2019-12-27 | $4.05 | $4.13 | $4.02 | $4.09 | $3.56 | 16,846 |
2019-12-26 | $4.05 | $4.05 | $4.05 | $4.05 | $3.53 | 301 |
2019-12-24 | $4.09 | $4.09 | $4.06 | $4.06 | $3.53 | 3,795 |
2019-12-23 | $4.17 | $4.17 | $4.05 | $4.08 | $3.55 | 22,170 |
2019-12-20 | $4.25 | $4.25 | $4.09 | $4.09 | $3.56 | 39,209 |
2019-12-19 | $4.13 | $4.20 | $4.13 | $4.15 | $3.61 | 12,325 |
2019-12-18 | $4.24 | $4.24 | $4.24 | $4.24 | $3.69 | 46 |
2019-12-17 | $4.28 | $4.29 | $4.24 | $4.24 | $3.69 | 21,236 |
2019-12-16 | $4.07 | $4.26 | $4.07 | $4.23 | $3.68 | 49,829 |
2019-12-13 | $4.07 | $4.07 | $4.06 | $4.06 | $3.53 | 1,882 |
2019-12-12 | $4.18 | $4.18 | $4.18 | $4.18 | $3.60 | 325 |
2019-12-11 | $4.25 | $4.25 | $4.17 | $4.18 | $3.60 | 3,773 |
2019-12-10 | $4.11 | $4.12 | $4.09 | $4.12 | $3.55 | 3,101 |
2019-12-09 | $4.25 | $4.25 | $4.22 | $4.22 | $3.63 | 329 |
2019-12-06 | $4.21 | $4.25 | $4.21 | $4.25 | $3.66 | 702 |
2019-12-05 | $4.22 | $4.22 | $4.16 | $4.16 | $3.58 | 2,333 |
2019-12-04 | $4.19 | $4.19 | $4.18 | $4.18 | $3.60 | 644 |
2019-12-03 | $4.24 | $4.24 | $4.20 | $4.20 | $3.61 | 31,080 |
2019-12-02 | $4.31 | $4.33 | $4.31 | $4.32 | $3.72 | 2,098 |
2019-11-29 | $4.28 | $4.31 | $4.28 | $4.31 | $3.71 | 4,933 |
2019-11-27 | $4.34 | $4.34 | $4.32 | $4.33 | $3.73 | 1,093 |
2019-11-26 | $4.27 | $4.29 | $4.27 | $4.29 | $3.69 | 8,285 |
2019-11-25 | $4.33 | $4.38 | $4.33 | $4.36 | $3.75 | 2,227 |
2019-11-22 | $4.34 | $4.38 | $4.34 | $4.38 | $3.77 | 44,000 |
2019-11-21 | $4.35 | $4.37 | $4.35 | $4.37 | $3.76 | 2,887 |
2019-11-20 | $4.28 | $4.38 | $4.28 | $4.35 | $3.74 | 1,470 |
2019-11-19 | $4.28 | $4.34 | $4.27 | $4.27 | $3.68 | 1,899 |
2019-11-18 | $4.20 | $4.30 | $4.19 | $4.30 | $3.70 | 4,427 |
2019-11-15 | $4.27 | $4.27 | $4.20 | $4.20 | $3.61 | 3,843 |
2019-11-14 | $4.18 | $4.25 | $4.18 | $4.25 | $3.66 | 2,302 |
2019-11-13 | $4.13 | $4.23 | $4.10 | $4.20 | $3.61 | 9,076 |
2019-11-12 | $4.11 | $4.16 | $4.10 | $4.16 | $3.58 | 14,061 |
2019-11-11 | $4.12 | $4.16 | $4.12 | $4.16 | $3.58 | 481 |
2019-11-08 | $4.00 | $4.17 | $4.00 | $4.14 | $3.56 | 39,435 |
2019-11-07 | $3.88 | $3.95 | $3.86 | $3.94 | $3.39 | 21,101 |
2019-11-06 | $3.81 | $3.90 | $3.81 | $3.88 | $3.34 | 1,221 |
2019-11-05 | $3.91 | $3.91 | $3.91 | $3.91 | $3.37 | 326 |
2019-11-04 | $3.95 | $3.95 | $3.87 | $3.88 | $3.34 | 4,789 |
2019-11-01 | $3.91 | $3.96 | $3.91 | $3.92 | $3.37 | 5,099 |
2019-10-31 | $3.87 | $3.88 | $3.84 | $3.86 | $3.32 | 3,757 |
2019-10-30 | $3.85 | $3.87 | $3.73 | $3.87 | $3.33 | 66,340 |
2019-10-29 | $3.82 | $3.85 | $3.82 | $3.82 | $3.29 | 6,253 |
2019-10-28 | $3.72 | $3.85 | $3.72 | $3.82 | $3.29 | 18,997 |
2019-10-25 | $3.72 | $3.78 | $3.67 | $3.73 | $3.21 | 18,832 |
2019-10-24 | $3.78 | $3.78 | $3.72 | $3.74 | $3.22 | 71,867 |
2019-10-23 | $3.83 | $3.83 | $3.78 | $3.78 | $3.25 | 25,994 |
2019-10-22 | $3.72 | $3.95 | $3.72 | $3.94 | $3.39 | 7,542 |
2019-10-21 | $3.89 | $3.91 | $3.73 | $3.73 | $3.21 | 344,506 |
2019-10-18 | $4.18 | $4.30 | $3.90 | $4.05 | $3.49 | 29,922 |
2019-10-17 | $4.39 | $4.45 | $4.39 | $4.44 | $3.82 | 14,858 |
2019-10-16 | $4.28 | $4.36 | $4.28 | $4.36 | $3.75 | 11,273 |
2019-10-15 | $4.35 | $4.40 | $4.27 | $4.30 | $3.70 | 12,080 |
2019-10-14 | $4.17 | $4.28 | $4.15 | $4.28 | $3.68 | 1,173 |
2019-10-11 | $4.15 | $4.37 | $4.15 | $4.35 | $3.74 | 53,913 |
2019-10-10 | $4.09 | $4.11 | $4.08 | $4.08 | $3.51 | 2,550 |
2019-10-09 | $3.97 | $3.97 | $3.95 | $3.95 | $3.40 | 671 |
2019-10-08 | $3.94 | $3.94 | $3.87 | $3.91 | $3.37 | 12,027 |
2019-10-07 | $4.00 | $4.00 | $3.98 | $3.99 | $3.43 | 1,035 |
2019-10-04 | $4.00 | $4.03 | $4.00 | $4.03 | $3.47 | 201 |
2019-10-03 | $3.92 | $4.00 | $3.91 | $4.00 | $3.44 | 72,103 |
2019-10-02 | $3.92 | $3.97 | $3.89 | $3.97 | $3.42 | 12,988 |
2019-10-01 | $4.00 | $4.05 | $3.99 | $4.00 | $3.44 | 4,815 |
2019-09-30 | $3.99 | $4.00 | $3.97 | $4.00 | $3.44 | 39,002 |
2019-09-27 | $4.00 | $4.05 | $3.99 | $3.99 | $3.43 | 32,115 |
2019-09-26 | $3.98 | $4.02 | $3.98 | $4.02 | $3.46 | 4,401 |
2019-09-25 | $3.99 | $4.00 | $3.98 | $4.00 | $3.44 | 7,794 |
2019-09-24 | $4.03 | $4.10 | $4.01 | $4.01 | $3.45 | 26,161 |
2019-09-23 | $4.19 | $4.19 | $4.09 | $4.10 | $3.53 | 5,350 |
2019-09-20 | $4.08 | $4.19 | $4.08 | $4.14 | $3.56 | 20,542 |
2019-09-19 | $4.00 | $4.00 | $4.00 | $4.00 | $3.44 | 213 |
2019-09-18 | $4.03 | $4.03 | $4.01 | $4.01 | $3.45 | 730 |
2019-09-17 | $4.00 | $4.04 | $4.00 | $4.04 | $3.48 | 2,501 |
2019-09-16 | $4.07 | $4.07 | $4.02 | $4.05 | $3.49 | 6,533 |
2019-09-13 | $4.08 | $4.10 | $4.08 | $4.10 | $3.53 | 5,859 |
2019-09-12 | $4.13 | $4.15 | $4.13 | $4.13 | $3.52 | 4,184 |
2019-09-11 | $4.12 | $4.12 | $4.05 | $4.11 | $3.50 | 4,329 |
2019-09-10 | $4.18 | $4.19 | $4.16 | $4.19 | $3.57 | 3,750 |
2019-09-09 | $4.02 | $4.10 | $4.02 | $4.09 | $3.48 | 12,973 |
2019-09-06 | $4.16 | $4.22 | $4.07 | $4.07 | $3.47 | 1,248 |
2019-09-05 | $4.00 | $4.11 | $4.00 | $4.07 | $3.47 | 8,472 |
2019-09-04 | $3.74 | $3.91 | $3.73 | $3.90 | $3.32 | 18,607 |
2019-09-03 | $3.83 | $3.84 | $3.72 | $3.75 | $3.19 | 19,792 |
2019-08-30 | $3.87 | $3.89 | $3.87 | $3.89 | $3.31 | 30,000 |
2019-08-29 | $3.77 | $3.87 | $3.77 | $3.85 | $3.28 | 17,932 |
2019-08-28 | $3.67 | $3.72 | $3.67 | $3.72 | $3.17 | 3,635 |
2019-08-27 | $3.66 | $3.66 | $3.55 | $3.58 | $3.05 | 5,274 |
2019-08-26 | $3.60 | $3.71 | $3.60 | $3.66 | $3.12 | 5,378 |
2019-08-23 | $3.72 | $3.72 | $3.59 | $3.59 | $3.05 | 3,168 |
2019-08-22 | $3.62 | $3.69 | $3.62 | $3.69 | $3.14 | 696 |
2019-08-21 | $3.68 | $3.75 | $3.68 | $3.71 | $3.16 | 3,261 |
2019-08-20 | $3.74 | $3.79 | $3.74 | $3.74 | $3.18 | 26,800 |
2019-08-19 | $3.77 | $3.78 | $3.75 | $3.78 | $3.22 | 6,513 |
2019-08-16 | $3.73 | $3.77 | $3.72 | $3.76 | $3.20 | 2,427 |
2019-08-15 | $3.63 | $3.76 | $3.63 | $3.73 | $3.18 | 16,326 |
2019-08-14 | $3.81 | $3.81 | $3.75 | $3.75 | $3.19 | 1,200 |
2019-08-13 | $3.72 | $3.87 | $3.72 | $3.85 | $3.28 | 3,566 |
2019-08-12 | $3.80 | $3.92 | $3.73 | $3.77 | $3.21 | 12,391 |
2019-08-09 | $3.91 | $3.92 | $3.83 | $3.85 | $3.28 | 17,409 |
2019-08-08 | $3.80 | $3.88 | $3.80 | $3.88 | $3.30 | 11,968 |
2019-08-07 | $3.81 | $3.84 | $3.77 | $3.81 | $3.24 | 11,762 |
2019-08-06 | $3.76 | $3.80 | $3.62 | $3.80 | $3.24 | 12,804 |
2019-08-05 | $3.60 | $3.89 | $3.60 | $3.69 | $3.14 | 7,274 |
2019-08-02 | $3.83 | $3.85 | $3.83 | $3.85 | $3.28 | 3,355 |
2019-08-01 | $3.87 | $3.88 | $3.76 | $3.88 | $3.30 | 6,266 |
2019-07-31 | $3.86 | $3.89 | $3.84 | $3.84 | $3.27 | 3,233 |
2019-07-30 | $3.95 | $3.95 | $3.89 | $3.92 | $3.34 | 4,023 |
2019-07-29 | $4.07 | $4.07 | $3.92 | $3.92 | $3.34 | 11,430 |
2019-07-26 | $4.14 | $4.14 | $4.03 | $4.06 | $3.46 | 4,741 |
2019-07-25 | $4.12 | $4.12 | $4.08 | $4.08 | $3.47 | 910 |
2019-07-24 | $4.20 | $4.20 | $4.17 | $4.17 | $3.55 | 2,476 |
2019-07-23 | $4.24 | $4.24 | $4.14 | $4.19 | $3.57 | 33,229 |
2019-07-22 | $4.30 | $4.30 | $4.24 | $4.24 | $3.61 | 53,211 |
2019-07-19 | $4.23 | $4.33 | $4.21 | $4.33 | $3.69 | 4,063 |
2019-07-18 | $4.21 | $4.26 | $4.21 | $4.26 | $3.63 | 4,684 |
2019-07-17 | $4.13 | $4.27 | $4.07 | $4.27 | $3.64 | 19,382 |
2019-07-16 | $4.50 | $4.50 | $4.23 | $4.23 | $3.60 | 7,002 |
2019-07-15 | $4.49 | $4.50 | $4.42 | $4.42 | $3.76 | 27,177 |
2019-07-12 | $4.67 | $4.67 | $4.45 | $4.45 | $3.79 | 14,265 |
2019-07-11 | $4.74 | $4.74 | $4.63 | $4.66 | $3.97 | 13,287 |
2019-07-10 | $4.72 | $4.74 | $4.71 | $4.74 | $4.04 | 6,051 |
2019-07-09 | $4.77 | $4.78 | $4.72 | $4.72 | $4.02 | 11,530 |
2019-07-08 | $4.75 | $4.80 | $4.67 | $4.78 | $4.07 | 15,344 |
2019-07-05 | $4.76 | $4.76 | $4.75 | $4.75 | $4.04 | 1,307 |
2019-07-03 | $4.78 | $4.82 | $4.78 | $4.81 | $4.10 | 12,283 |
2019-07-02 | $4.71 | $4.78 | $4.67 | $4.70 | $4.00 | 4,682 |
2019-07-01 | $4.75 | $4.75 | $4.60 | $4.61 | $3.92 | 15,126 |
2019-06-28 | $4.72 | $4.75 | $4.68 | $4.69 | $3.99 | 1,915 |
2019-06-27 | $4.60 | $4.77 | $4.60 | $4.72 | $4.02 | 30,095 |
2019-06-26 | $4.80 | $4.80 | $4.47 | $4.62 | $3.93 | 12,971 |
2019-06-25 | $4.72 | $4.76 | $4.72 | $4.76 | $4.05 | 3,538 |
2019-06-24 | $4.82 | $4.82 | $4.71 | $4.80 | $4.09 | 27,058 |
2019-06-21 | $4.72 | $4.80 | $4.72 | $4.80 | $4.09 | 30,695 |
2019-06-20 | $4.76 | $4.86 | $4.76 | $4.78 | $4.07 | 16,400 |
2019-06-19 | $4.70 | $4.85 | $4.70 | $4.75 | $4.04 | 9,840 |
2019-06-18 | $4.71 | $4.83 | $4.67 | $4.69 | $3.99 | 32,601 |
2019-06-17 | $4.80 | $4.81 | $4.78 | $4.78 | $4.07 | 535 |
2019-06-14 | $4.87 | $4.88 | $4.84 | $4.84 | $4.12 | 4,785 |
2019-06-13 | $5.00 | $5.00 | $4.92 | $4.92 | $4.19 | 2,902 |
2019-06-12 | $5.00 | $5.10 | $4.98 | $4.98 | $4.20 | 27,538 |
2019-06-11 | $4.93 | $4.96 | $4.93 | $4.96 | $4.18 | 7,225 |
2019-06-10 | $4.87 | $4.99 | $4.87 | $4.91 | $4.14 | 6,954 |
2019-06-07 | $4.92 | $4.95 | $4.88 | $4.92 | $4.15 | 10,911 |
2019-06-06 | $4.67 | $4.96 | $4.67 | $4.90 | $4.13 | 28,946 |
2019-06-05 | $4.81 | $4.81 | $4.75 | $4.75 | $4.01 | 84,868 |
2019-06-04 | $4.79 | $4.79 | $4.72 | $4.77 | $4.02 | 63,488 |
2019-06-03 | $4.67 | $4.80 | $4.67 | $4.72 | $3.98 | 7,567 |
2019-05-31 | $4.67 | $4.77 | $4.67 | $4.77 | $4.02 | 49,947 |
2019-05-30 | $4.67 | $4.67 | $4.65 | $4.67 | $3.94 | 15,865 |
2019-05-29 | $4.64 | $4.68 | $4.61 | $4.66 | $3.93 | 44,612 |
2019-05-28 | $4.51 | $4.67 | $4.51 | $4.64 | $3.91 | 30,236 |
2019-05-24 | $4.72 | $4.73 | $4.59 | $4.60 | $3.88 | 429,857 |
2019-05-23 | $4.87 | $4.89 | $4.83 | $4.86 | $4.10 | 54,340 |
2019-05-22 | $4.94 | $4.95 | $4.91 | $4.95 | $4.18 | 5,550 |
2019-05-21 | $4.96 | $4.96 | $4.90 | $4.95 | $4.18 | 21,368 |
2019-05-20 | $4.85 | $4.90 | $4.85 | $4.87 | $4.11 | 4,305 |
2019-05-17 | $4.93 | $4.96 | $4.87 | $4.92 | $4.15 | 75,999 |
2019-05-16 | $4.99 | $4.99 | $4.88 | $4.93 | $4.16 | 7,617 |
2019-05-15 | $4.89 | $4.98 | $4.78 | $4.97 | $4.19 | 180,454 |
2019-05-14 | $5.95 | $6.00 | $5.94 | $6.00 | $5.06 | 25,580 |
2019-05-13 | $5.87 | $5.92 | $5.86 | $5.89 | $4.97 | 92,454 |
2019-05-10 | $5.88 | $5.90 | $5.85 | $5.90 | $4.98 | 8,089 |
2019-05-09 | $5.94 | $5.94 | $5.81 | $5.82 | $4.91 | 4,790 |
2019-05-08 | $5.87 | $6.00 | $5.87 | $5.94 | $5.01 | 87,043 |
2019-05-07 | $5.82 | $5.88 | $5.82 | $5.85 | $4.94 | 9,145 |
2019-05-06 | $5.84 | $5.92 | $5.79 | $5.88 | $4.96 | 137,926 |
2019-05-03 | $5.69 | $5.87 | $5.67 | $5.84 | $4.93 | 122,887 |
2019-05-02 | $5.61 | $5.64 | $5.57 | $5.64 | $4.76 | 19,245 |
2019-05-01 | $5.67 | $5.70 | $5.65 | $5.66 | $4.78 | 7,807 |
2019-04-30 | $5.70 | $5.72 | $5.65 | $5.68 | $4.79 | 6,517 |
2019-04-29 | $5.69 | $5.71 | $5.63 | $5.63 | $4.75 | 8,317 |
2019-04-26 | $5.70 | $5.75 | $5.69 | $5.75 | $4.85 | 4,333 |
2019-04-25 | $5.71 | $5.76 | $5.70 | $5.74 | $4.84 | 6,759 |
2019-04-24 | $5.69 | $5.79 | $5.68 | $5.75 | $4.85 | 69,389 |
2019-04-23 | $5.52 | $5.68 | $5.52 | $5.68 | $4.79 | 9,492 |
2019-04-22 | $5.70 | $5.75 | $5.64 | $5.64 | $4.76 | 23,191 |
2019-04-18 | $5.74 | $5.77 | $5.69 | $5.76 | $4.86 | 60,103 |
2019-04-17 | $5.76 | $5.78 | $5.67 | $5.67 | $4.78 | 13,115 |
2019-04-16 | $5.53 | $5.74 | $5.53 | $5.74 | $4.84 | 15,597 |
2019-04-15 | $5.61 | $5.68 | $5.50 | $5.55 | $4.68 | 23,785 |
2019-04-12 | $5.66 | $5.75 | $5.61 | $5.67 | $4.78 | 35,323 |
2019-04-11 | $5.48 | $5.61 | $5.47 | $5.59 | $4.72 | 48,133 |
2019-04-10 | $5.46 | $5.58 | $5.46 | $5.46 | $4.61 | 18,842 |
2019-04-09 | $5.35 | $5.50 | $5.35 | $5.47 | $4.61 | 75,425 |
2019-04-08 | $5.16 | $5.36 | $5.10 | $5.36 | $4.52 | 89,292 |
2019-04-05 | $4.96 | $5.12 | $4.94 | $5.10 | $4.30 | 112,906 |
2019-04-04 | $4.78 | $4.84 | $4.72 | $4.78 | $4.03 | 22,316 |
2019-04-03 | $4.67 | $4.79 | $4.67 | $4.77 | $4.02 | 33,564 |
2019-04-02 | $4.56 | $4.65 | $4.55 | $4.59 | $3.87 | 32,179 |
2019-04-01 | $4.41 | $4.53 | $4.40 | $4.53 | $3.82 | 19,297 |
2019-03-29 | $4.48 | $4.48 | $4.43 | $4.43 | $3.74 | 18,147 |
2019-03-28 | $4.45 | $4.47 | $4.43 | $4.43 | $3.74 | 3,017 |
2019-03-27 | $4.50 | $4.51 | $4.45 | $4.46 | $3.76 | 17,096 |
2019-03-26 | $4.45 | $4.50 | $4.40 | $4.40 | $3.71 | 6,922 |
2019-03-25 | $4.41 | $4.44 | $4.41 | $4.44 | $3.75 | 2,042 |
2019-03-22 | $4.39 | $4.46 | $4.39 | $4.46 | $3.76 | 2,000 |
2019-03-21 | $4.53 | $4.53 | $4.42 | $4.52 | $3.81 | 7,219 |
2019-03-20 | $4.52 | $4.55 | $4.51 | $4.55 | $3.84 | 3,939 |
2019-03-19 | $4.36 | $4.52 | $4.36 | $4.52 | $3.81 | 12,314 |
2019-03-18 | $4.32 | $4.45 | $4.32 | $4.42 | $3.73 | 16,892 |
2019-03-15 | $4.31 | $4.34 | $4.28 | $4.30 | $3.63 | 10,288 |
2019-03-14 | $4.47 | $4.51 | $4.43 | $4.43 | $3.74 | 3,201 |
2019-03-13 | $4.22 | $4.44 | $4.22 | $4.44 | $3.71 | 23,540 |
2019-03-12 | $4.25 | $4.26 | $4.22 | $4.22 | $3.52 | 15,479 |
2019-03-11 | $4.30 | $4.38 | $4.20 | $4.32 | $3.61 | 9,782 |
2019-03-08 | $4.25 | $4.36 | $4.25 | $4.35 | $3.63 | 7,448 |
2019-03-07 | $4.40 | $4.40 | $4.36 | $4.37 | $3.65 | 26,720 |
2019-03-06 | $4.46 | $4.46 | $4.44 | $4.45 | $3.72 | 1,403 |
2019-03-05 | $4.51 | $4.54 | $4.46 | $4.54 | $3.79 | 10,788 |
2019-03-04 | $4.48 | $4.57 | $4.48 | $4.50 | $3.76 | 2,110 |
2019-03-01 | $4.60 | $4.60 | $4.57 | $4.57 | $3.82 | 2,533 |
2019-02-28 | $4.57 | $4.57 | $4.57 | $4.57 | $3.82 | 9,317 |
2019-02-27 | $4.65 | $4.67 | $4.55 | $4.59 | $3.83 | 31,889 |
2019-02-26 | $4.50 | $4.60 | $4.50 | $4.60 | $3.84 | 14,541 |
2019-02-25 | $4.45 | $4.61 | $4.43 | $4.46 | $3.72 | 21,238 |
2019-02-22 | $4.34 | $4.47 | $4.33 | $4.45 | $3.72 | 55,905 |
2019-02-21 | $4.36 | $4.36 | $4.27 | $4.30 | $3.59 | 1,477 |
2019-02-20 | $4.48 | $4.48 | $4.35 | $4.35 | $3.63 | 5,419 |
2019-02-19 | $4.48 | $4.49 | $4.39 | $4.43 | $3.70 | 15,114 |
2019-02-15 | $4.34 | $4.50 | $4.33 | $4.50 | $3.76 | 27,236 |
2019-02-14 | $4.26 | $4.36 | $4.26 | $4.31 | $3.60 | 15,209 |
2019-02-13 | $4.33 | $4.36 | $4.32 | $4.36 | $3.64 | 786 |
2019-02-12 | $4.41 | $4.41 | $4.26 | $4.35 | $3.63 | 10,382 |
2019-02-11 | $4.44 | $4.44 | $4.40 | $4.41 | $3.68 | 6,061 |
2019-02-08 | $4.45 | $4.48 | $4.39 | $4.48 | $3.74 | 9,475 |
2019-02-07 | $4.61 | $4.62 | $4.44 | $4.54 | $3.79 | 18,073 |
2019-02-06 | $4.33 | $4.62 | $4.33 | $4.57 | $3.82 | 23,075 |
2019-02-05 | $4.26 | $4.31 | $4.22 | $4.22 | $3.52 | 8,327 |
2019-02-04 | $4.39 | $4.39 | $4.26 | $4.28 | $3.57 | 14,460 |
2019-02-01 | $4.25 | $4.31 | $4.23 | $4.30 | $3.59 | 11,294 |
2019-01-31 | $4.28 | $4.28 | $4.25 | $4.26 | $3.56 | 12,135 |
2019-01-30 | $4.29 | $4.29 | $4.18 | $4.20 | $3.51 | 22,088 |
2019-01-29 | $4.41 | $4.41 | $4.29 | $4.29 | $3.58 | 10,795 |
2019-01-28 | $4.29 | $4.49 | $4.29 | $4.43 | $3.70 | 15,849 |
2019-01-25 | $4.30 | $4.45 | $4.30 | $4.43 | $3.70 | 18,890 |
2019-01-24 | $4.33 | $4.35 | $4.28 | $4.29 | $3.58 | 29,450 |
2019-01-23 | $4.30 | $4.33 | $4.25 | $4.33 | $3.62 | 20,327 |
2019-01-22 | $4.23 | $4.33 | $4.22 | $4.29 | $3.58 | 13,881 |
2019-01-18 | $4.31 | $4.36 | $4.23 | $4.24 | $3.54 | 22,156 |
2019-01-17 | $4.15 | $4.30 | $4.15 | $4.29 | $3.58 | 8,924 |
2019-01-16 | $4.39 | $4.41 | $4.10 | $4.18 | $3.49 | 34,143 |
2019-01-15 | $4.37 | $4.43 | $4.37 | $4.41 | $3.68 | 17,117 |
2019-01-14 | $4.35 | $4.50 | $4.30 | $4.38 | $3.66 | 78,198 |
2019-01-11 | $4.25 | $4.40 | $4.12 | $4.29 | $3.58 | 56,135 |
2019-01-10 | $3.98 | $4.16 | $3.98 | $4.04 | $3.37 | 84,605 |
2019-01-09 | $4.00 | $4.04 | $3.96 | $3.98 | $3.32 | 17,330 |
2019-01-08 | $3.92 | $4.00 | $3.92 | $3.99 | $3.33 | 25,631 |
2019-01-07 | $3.76 | $3.89 | $3.76 | $3.84 | $3.21 | 29,822 |
2019-01-04 | $3.68 | $3.80 | $3.68 | $3.79 | $3.17 | 15,189 |
2019-01-03 | $3.60 | $3.70 | $3.60 | $3.65 | $3.05 | 13,175 |
2019-01-02 | $3.50 | $3.65 | $3.50 | $3.52 | $2.94 | 15,967 |
2018-12-31 | $3.38 | $3.50 | $3.30 | $3.50 | $2.92 | 44,143 |
2018-12-28 | $3.25 | $3.41 | $3.24 | $3.35 | $2.80 | 44,956 |
2018-12-27 | $3.17 | $3.26 | $3.16 | $3.21 | $2.68 | 43,112 |
2018-12-26 | $3.18 | $3.26 | $2.99 | $3.20 | $2.67 | 22,800 |
2018-12-24 | $3.19 | $3.23 | $3.12 | $3.17 | $2.65 | 37,182 |
2018-12-21 | $3.30 | $3.45 | $3.26 | $3.27 | $2.73 | 80,907 |
2018-12-20 | $3.38 | $3.47 | $3.38 | $3.42 | $2.86 | 33,659 |
2018-12-19 | $3.66 | $3.68 | $3.26 | $3.39 | $2.83 | 202,718 |
2018-12-18 | $3.38 | $3.50 | $3.37 | $3.39 | $2.83 | 28,051 |
2018-12-17 | $3.47 | $3.56 | $3.42 | $3.45 | $2.88 | 56,533 |
2018-12-14 | $3.64 | $3.64 | $3.47 | $3.50 | $2.92 | 12,763 |
2018-12-13 | $3.70 | $3.75 | $3.65 | $3.67 | $3.07 | 2,874 |
2018-12-12 | $3.86 | $3.90 | $3.69 | $3.69 | $3.04 | 31,779 |
2018-12-11 | $3.78 | $3.94 | $3.78 | $3.83 | $3.16 | 20,178 |
2018-12-10 | $3.74 | $3.75 | $3.70 | $3.72 | $3.07 | 7,861 |
2018-12-07 | $3.75 | $3.81 | $3.75 | $3.80 | $3.14 | 8,185 |
2018-12-06 | $3.60 | $3.64 | $3.50 | $3.64 | $3.00 | 7,229 |
2018-12-04 | $3.73 | $3.73 | $3.57 | $3.61 | $2.98 | 13,703 |
2018-12-03 | $3.78 | $3.82 | $3.72 | $3.73 | $3.08 | 12,785 |
2018-11-30 | $3.75 | $3.77 | $3.69 | $3.73 | $3.08 | 29,827 |
2018-11-29 | $3.54 | $3.73 | $3.54 | $3.68 | $3.04 | 27,048 |
2018-11-28 | $3.56 | $3.56 | $3.50 | $3.53 | $2.91 | 15,986 |
2018-11-27 | $3.47 | $3.54 | $3.46 | $3.54 | $2.92 | 32,932 |
2018-11-26 | $3.62 | $3.66 | $3.46 | $3.48 | $2.87 | 29,021 |
2018-11-23 | $3.64 | $3.66 | $3.62 | $3.65 | $3.01 | 36,523 |
2018-11-21 | $3.57 | $3.68 | $3.56 | $3.65 | $3.01 | 18,536 |
2018-11-20 | $3.64 | $3.71 | $3.55 | $3.57 | $2.95 | 38,564 |
2018-11-19 | $3.71 | $3.73 | $3.68 | $3.69 | $3.04 | 14,688 |
2018-11-16 | $3.75 | $3.81 | $3.74 | $3.76 | $3.10 | 32,990 |
2018-11-15 | $3.88 | $3.88 | $3.74 | $3.75 | $3.09 | 36,051 |
2018-11-14 | $3.89 | $3.96 | $3.87 | $3.94 | $3.25 | 42,841 |
2018-11-13 | $3.87 | $4.01 | $3.87 | $3.89 | $3.21 | 23,460 |
2018-11-12 | $3.93 | $3.93 | $3.87 | $3.87 | $3.19 | 21,383 |
2018-11-09 | $3.89 | $3.94 | $3.87 | $3.92 | $3.23 | 35,439 |
2018-11-08 | $4.24 | $4.30 | $3.94 | $3.97 | $3.28 | 60,910 |
2018-11-07 | $4.16 | $4.28 | $4.16 | $4.26 | $3.51 | 30,013 |
2018-11-06 | $4.07 | $4.16 | $4.07 | $4.16 | $3.43 | 26,848 |
2018-11-05 | $3.97 | $4.00 | $3.96 | $4.00 | $3.30 | 29,070 |
2018-11-02 | $3.90 | $3.97 | $3.90 | $3.95 | $3.26 | 24,341 |
2018-11-01 | $3.80 | $3.95 | $3.78 | $3.92 | $3.23 | 22,544 |
2018-10-31 | $3.80 | $3.80 | $3.75 | $3.78 | $3.12 | 32,147 |
2018-10-30 | $3.67 | $3.80 | $3.67 | $3.80 | $3.14 | 14,160 |
2018-10-29 | $3.70 | $3.73 | $3.66 | $3.66 | $3.02 | 41,454 |
2018-10-26 | $3.88 | $3.88 | $3.62 | $3.68 | $3.04 | 94,897 |
2018-10-25 | $3.97 | $4.06 | $3.80 | $3.89 | $3.21 | 50,114 |
2018-10-24 | $3.73 | $3.97 | $3.73 | $3.90 | $3.22 | 54,561 |
2018-10-23 | $3.74 | $3.83 | $3.71 | $3.79 | $3.13 | 89,882 |
2018-10-22 | $3.77 | $3.88 | $3.76 | $3.77 | $3.11 | 86,983 |
2018-10-19 | $3.70 | $3.81 | $3.63 | $3.72 | $3.07 | 103,934 |
2018-10-18 | $3.61 | $3.65 | $3.50 | $3.52 | $2.90 | 39,357 |
2018-10-17 | $3.67 | $3.75 | $3.58 | $3.64 | $3.00 | 38,891 |
2018-10-16 | $3.50 | $3.75 | $3.40 | $3.68 | $3.04 | 61,272 |
2018-10-15 | $3.19 | $3.49 | $3.19 | $3.44 | $2.84 | 134,514 |
2018-10-12 | $3.28 | $3.30 | $3.17 | $3.17 | $2.62 | 54,171 |
2018-10-11 | $3.29 | $3.31 | $3.17 | $3.26 | $2.69 | 31,745 |
2018-10-10 | $3.35 | $3.35 | $3.29 | $3.29 | $2.71 | 13,045 |
2018-10-09 | $3.39 | $3.47 | $3.29 | $3.36 | $2.77 | 62,527 |
2018-10-08 | $3.31 | $3.58 | $3.31 | $3.38 | $2.79 | 42,650 |
2018-10-05 | $3.32 | $3.45 | $3.30 | $3.41 | $2.81 | 26,557 |
2018-10-04 | $3.30 | $3.36 | $3.27 | $3.34 | $2.76 | 15,955 |
2018-10-03 | $3.29 | $3.40 | $3.29 | $3.35 | $2.76 | 31,152 |
2018-10-02 | $3.32 | $3.40 | $3.32 | $3.32 | $2.74 | 80,368 |
2018-10-01 | $3.27 | $3.33 | $3.27 | $3.32 | $2.74 | 28,069 |
2018-09-28 | $3.34 | $3.34 | $3.25 | $3.27 | $2.70 | 47,086 |
2018-09-27 | $3.19 | $3.36 | $3.17 | $3.32 | $2.74 | 74,988 |
2018-09-26 | $3.18 | $3.24 | $3.15 | $3.22 | $2.66 | 73,462 |
2018-09-25 | $3.31 | $3.35 | $3.15 | $3.18 | $2.62 | 46,095 |
2018-09-24 | $3.20 | $3.35 | $3.20 | $3.20 | $2.64 | 34,324 |
2018-09-21 | $3.20 | $3.30 | $3.13 | $3.30 | $2.72 | 39,922 |
2018-09-20 | $3.21 | $3.21 | $3.16 | $3.20 | $2.64 | 25,765 |
2018-09-19 | $3.15 | $3.29 | $3.13 | $3.18 | $2.62 | 121,067 |
2018-09-18 | $3.19 | $3.19 | $3.11 | $3.15 | $2.60 | 101,793 |
2018-09-17 | $3.05 | $3.18 | $2.99 | $3.17 | $2.62 | 234,761 |
2018-09-14 | $3.01 | $3.10 | $2.96 | $3.04 | $2.51 | 37,694 |
2018-09-13 | $3.00 | $3.02 | $2.99 | $3.02 | $2.49 | 29,887 |
2018-09-12 | $3.00 | $3.01 | $2.98 | $3.00 | $2.48 | 25,088 |
2018-09-11 | $3.00 | $3.00 | $2.96 | $2.96 | $2.44 | 57,177 |
2018-09-10 | $2.95 | $3.00 | $2.88 | $2.98 | $2.46 | 53,325 |
2018-09-07 | $2.82 | $2.93 | $2.82 | $2.90 | $2.39 | 25,855 |
2018-09-06 | $2.85 | $2.87 | $2.80 | $2.83 | $2.33 | 56,517 |
2018-09-05 | $2.79 | $2.84 | $2.75 | $2.81 | $2.32 | 16,316 |
2018-09-04 | $3.03 | $3.03 | $2.78 | $2.78 | $2.29 | 128,093 |
2018-08-31 | $2.87 | $2.87 | $2.79 | $2.85 | $2.35 | 126,373 |
2018-08-30 | $2.99 | $2.99 | $2.87 | $2.91 | $2.40 | 136,799 |
2018-08-29 | $3.07 | $3.07 | $2.96 | $2.99 | $2.47 | 186,262 |
2018-08-28 | $3.13 | $3.13 | $3.03 | $3.07 | $2.53 | 29,271 |
2018-08-27 | $3.03 | $3.14 | $2.99 | $3.11 | $2.57 | 52,352 |
2018-08-24 | $3.07 | $3.09 | $2.93 | $3.03 | $2.50 | 207,140 |
2018-08-23 | $3.15 | $3.15 | $3.02 | $3.05 | $2.52 | 65,673 |
2018-08-22 | $3.15 | $3.20 | $3.15 | $3.17 | $2.62 | 32,862 |
2018-08-21 | $3.12 | $3.16 | $3.12 | $3.15 | $2.60 | 29,154 |
2018-08-20 | $3.13 | $3.16 | $3.04 | $3.12 | $2.57 | 95,664 |
2018-08-17 | $3.05 | $3.11 | $3.03 | $3.11 | $2.57 | 98,382 |
2018-08-16 | $2.97 | $3.09 | $2.93 | $3.00 | $2.48 | 76,250 |
2018-08-15 | $3.02 | $3.02 | $2.90 | $2.98 | $2.46 | 101,404 |
2018-08-14 | $2.98 | $3.10 | $2.96 | $3.08 | $2.54 | 108,965 |
2018-08-13 | $3.13 | $3.13 | $3.03 | $3.05 | $2.46 | 106,163 |
2018-08-10 | $3.09 | $3.16 | $3.09 | $3.12 | $2.51 | 74,837 |
2018-08-09 | $3.13 | $3.21 | $3.12 | $3.15 | $2.54 | 30,771 |
2018-08-08 | $3.17 | $3.17 | $3.10 | $3.14 | $2.53 | 77,780 |
2018-08-07 | $3.30 | $3.30 | $3.11 | $3.11 | $2.51 | 79,209 |
2018-08-06 | $3.14 | $3.44 | $3.14 | $3.33 | $2.68 | 29,793 |
2018-08-03 | $3.35 | $3.40 | $3.25 | $3.27 | $2.64 | 64,010 |
2018-08-02 | $3.40 | $3.40 | $3.28 | $3.34 | $2.69 | 29,542 |
2018-08-01 | $3.16 | $3.41 | $3.15 | $3.40 | $2.74 | 67,900 |
2018-07-31 | $3.03 | $3.20 | $3.03 | $3.15 | $2.54 | 93,132 |
2018-07-30 | $3.08 | $3.11 | $3.05 | $3.11 | $2.51 | 57,736 |
2018-07-27 | $3.12 | $3.12 | $3.06 | $3.10 | $2.50 | 62,023 |
2018-07-26 | $3.09 | $3.12 | $3.05 | $3.11 | $2.51 | 26,984 |
2018-07-25 | $3.07 | $3.10 | $2.98 | $3.10 | $2.50 | 135,516 |
2018-07-24 | $3.16 | $3.18 | $3.07 | $3.07 | $2.47 | 103,670 |
2018-07-23 | $3.16 | $3.24 | $3.15 | $3.16 | $2.55 | 82,670 |
2018-07-20 | $3.20 | $3.23 | $3.16 | $3.19 | $2.57 | 95,546 |
2018-07-19 | $3.36 | $3.36 | $3.19 | $3.20 | $2.58 | 153,635 |
2018-07-18 | $3.39 | $3.41 | $3.36 | $3.39 | $2.73 | 64,977 |
2018-07-17 | $3.42 | $3.42 | $3.35 | $3.38 | $2.72 | 101,675 |
2018-07-16 | $3.50 | $3.55 | $3.41 | $3.44 | $2.77 | 238,260 |
2018-07-13 | $3.59 | $3.59 | $3.45 | $3.50 | $2.82 | 68,570 |
2018-07-12 | $3.51 | $3.66 | $3.48 | $3.66 | $2.89 | 34,410 |
2018-07-11 | $3.58 | $3.60 | $3.49 | $3.52 | $2.78 | 83,455 |
2018-07-10 | $3.72 | $3.72 | $3.57 | $3.57 | $2.82 | 95,412 |
2018-07-09 | $3.68 | $3.73 | $3.58 | $3.65 | $2.88 | 28,234 |
2018-07-06 | $3.67 | $3.74 | $3.60 | $3.66 | $2.89 | 80,613 |
2018-07-05 | $3.75 | $3.78 | $3.62 | $3.66 | $2.89 | 98,094 |
2018-07-03 | $3.81 | $3.88 | $3.68 | $3.71 | $2.93 | 38,769 |
2018-07-02 | $4.03 | $4.03 | $3.75 | $3.87 | $3.06 | 102,583 |
2018-06-29 | $3.49 | $3.77 | $3.46 | $3.75 | $2.96 | 163,826 |
2018-06-28 | $3.80 | $3.85 | $3.39 | $3.52 | $2.78 | 276,508 |
2018-06-27 | $4.22 | $4.40 | $3.74 | $3.80 | $3.00 | 510,569 |
2018-06-26 | $4.76 | $4.77 | $4.67 | $4.70 | $3.71 | 70,054 |
2018-06-25 | $4.77 | $4.81 | $4.66 | $4.74 | $3.74 | 53,298 |
2018-06-22 | $4.81 | $4.85 | $4.74 | $4.75 | $3.75 | 91,734 |
2018-06-21 | $4.90 | $4.90 | $4.80 | $4.83 | $3.81 | 63,965 |
2018-06-20 | $4.92 | $4.92 | $4.84 | $4.88 | $3.85 | 21,719 |
2018-06-19 | $4.89 | $4.93 | $4.83 | $4.88 | $3.85 | 23,250 |
2018-06-18 | $4.80 | $4.96 | $4.80 | $4.94 | $3.90 | 42,587 |
2018-06-15 | $4.89 | $4.97 | $4.80 | $4.90 | $3.87 | 141,095 |
2018-06-14 | $5.16 | $5.16 | $4.86 | $4.89 | $3.86 | 115,355 |
2018-06-13 | $5.24 | $5.26 | $5.14 | $5.15 | $4.01 | 49,338 |
2018-06-12 | $5.20 | $5.26 | $5.17 | $5.22 | $4.06 | 71,615 |
2018-06-11 | $5.15 | $5.21 | $5.10 | $5.19 | $4.04 | 79,661 |
2018-06-08 | $5.06 | $5.17 | $4.98 | $5.10 | $3.97 | 113,718 |
2018-06-07 | $5.13 | $5.17 | $4.92 | $5.00 | $3.89 | 89,359 |
2018-06-06 | $5.32 | $5.32 | $5.08 | $5.11 | $3.98 | 153,484 |
2018-06-05 | $5.16 | $5.23 | $5.10 | $5.12 | $3.98 | 68,638 |
2018-06-04 | $4.88 | $5.14 | $4.86 | $5.12 | $3.98 | 88,404 |
2018-06-01 | $4.86 | $4.93 | $4.79 | $4.89 | $3.81 | 41,014 |
2018-05-31 | $4.82 | $4.85 | $4.76 | $4.80 | $3.74 | 53,040 |
2018-05-30 | $4.70 | $4.80 | $4.65 | $4.76 | $3.70 | 61,077 |
2018-05-29 | $4.89 | $4.96 | $4.64 | $4.70 | $3.66 | 102,123 |
2018-05-25 | $5.13 | $5.16 | $5.09 | $5.13 | $3.99 | 17,640 |
2018-05-24 | $5.18 | $5.18 | $5.11 | $5.13 | $3.99 | 12,336 |
2018-05-23 | $5.18 | $5.20 | $5.07 | $5.18 | $4.03 | 28,667 |
2018-05-22 | $5.10 | $5.23 | $5.10 | $5.20 | $4.05 | 53,647 |
2018-05-21 | $5.12 | $5.20 | $5.03 | $5.15 | $4.01 | 30,781 |
2018-05-18 | $4.90 | $5.03 | $4.86 | $5.01 | $3.90 | 22,485 |
2018-05-17 | $5.00 | $5.00 | $4.84 | $4.95 | $3.85 | 43,752 |
2018-05-16 | $5.01 | $5.01 | $4.78 | $4.87 | $3.79 | 69,371 |
2018-05-15 | $4.93 | $5.03 | $4.90 | $5.01 | $3.90 | 28,792 |
2018-05-14 | $4.92 | $5.03 | $4.90 | $4.94 | $3.84 | 40,283 |
2018-05-11 | $5.09 | $5.10 | $4.89 | $4.96 | $3.80 | 66,636 |
2018-05-10 | $5.11 | $5.11 | $5.00 | $5.09 | $3.90 | 84,655 |
2018-05-09 | $4.83 | $5.09 | $4.79 | $5.00 | $3.83 | 95,069 |
2018-05-08 | $4.81 | $4.83 | $4.72 | $4.76 | $3.65 | 47,225 |
2018-05-07 | $4.76 | $4.85 | $4.72 | $4.80 | $3.68 | 50,299 |
2018-05-04 | $4.79 | $4.84 | $4.69 | $4.72 | $3.62 | 38,677 |
2018-05-03 | $5.01 | $5.01 | $4.62 | $4.67 | $3.58 | 61,463 |
2018-05-02 | $4.94 | $4.95 | $4.87 | $4.88 | $3.74 | 80,719 |
2018-05-01 | $4.95 | $5.00 | $4.87 | $4.91 | $3.76 | 203,226 |
2018-04-30 | $4.90 | $4.99 | $4.90 | $4.98 | $3.82 | 66,575 |
2018-04-27 | $4.92 | $4.95 | $4.88 | $4.94 | $3.79 | 23,492 |
2018-04-26 | $4.86 | $4.96 | $4.85 | $4.94 | $3.79 | 8,994 |
2018-04-25 | $4.97 | $4.98 | $4.85 | $4.85 | $3.72 | 20,418 |
2018-04-24 | $4.96 | $5.00 | $4.95 | $4.96 | $3.80 | 11,020 |
2018-04-23 | $5.10 | $5.10 | $4.96 | $4.97 | $3.81 | 22,690 |
2018-04-20 | $5.10 | $5.15 | $5.05 | $5.05 | $3.87 | 22,156 |
2018-04-19 | $5.43 | $5.43 | $5.08 | $5.10 | $3.91 | 78,912 |
2018-04-18 | $5.30 | $5.36 | $5.25 | $5.32 | $4.08 | 35,891 |
2018-04-17 | $5.30 | $5.36 | $5.27 | $5.27 | $4.04 | 38,544 |
2018-04-16 | $5.33 | $5.33 | $5.25 | $5.30 | $4.06 | 85,564 |
2018-04-13 | $5.47 | $5.47 | $5.15 | $5.26 | $4.03 | 78,952 |
2018-04-12 | $5.77 | $5.77 | $5.46 | $5.48 | $4.14 | 21,614 |
2018-04-11 | $5.60 | $5.63 | $5.57 | $5.62 | $4.25 | 59,911 |
2018-04-10 | $5.49 | $5.58 | $5.41 | $5.58 | $4.22 | 49,347 |
2018-04-09 | $5.80 | $5.80 | $5.47 | $5.56 | $4.20 | 70,949 |
2018-04-06 | $5.65 | $5.78 | $5.57 | $5.78 | $4.37 | 42,697 |
2018-04-05 | $5.52 | $5.81 | $5.39 | $5.60 | $4.23 | 191,456 |
2018-04-04 | $4.43 | $4.74 | $4.34 | $4.70 | $3.55 | 144,395 |
2018-04-03 | $4.58 | $4.60 | $4.52 | $4.52 | $3.42 | 21,709 |
2018-04-02 | $4.69 | $4.70 | $4.45 | $4.56 | $3.45 | 118,469 |
2018-03-29 | $4.65 | $4.70 | $4.61 | $4.66 | $3.52 | 96,014 |
2018-03-28 | $4.81 | $4.81 | $4.59 | $4.64 | $3.51 | 136,661 |
2018-03-27 | $5.44 | $5.44 | $4.77 | $4.84 | $3.66 | 117,760 |
2018-03-26 | $5.38 | $5.47 | $5.34 | $5.43 | $4.10 | 54,606 |
2018-03-23 | $5.47 | $5.47 | $5.33 | $5.33 | $4.03 | 7,388 |
2018-03-22 | $5.46 | $5.46 | $5.40 | $5.40 | $4.08 | 3,387 |
2018-03-21 | $5.39 | $5.52 | $5.36 | $5.48 | $4.14 | 41,783 |
2018-03-20 | $5.42 | $5.43 | $5.31 | $5.36 | $4.05 | 22,278 |
2018-03-19 | $5.45 | $5.55 | $5.38 | $5.42 | $4.10 | 26,458 |
2018-03-16 | $5.48 | $5.59 | $5.46 | $5.55 | $4.20 | 30,055 |
2018-03-15 | $5.47 | $5.66 | $5.46 | $5.60 | $4.23 | 28,508 |
2018-03-14 | $5.55 | $5.55 | $5.36 | $5.40 | $4.08 | 62,769 |
2018-03-13 | $5.71 | $5.73 | $5.57 | $5.57 | $4.14 | 23,298 |
2018-03-12 | $5.77 | $5.81 | $5.70 | $5.70 | $4.23 | 82,207 |
2018-03-09 | $5.74 | $5.76 | $5.70 | $5.75 | $4.27 | 31,199 |
2018-03-08 | $5.65 | $5.70 | $5.55 | $5.70 | $4.23 | 18,699 |
2018-03-07 | $5.72 | $5.72 | $5.57 | $5.64 | $4.19 | 24,022 |
2018-03-06 | $5.81 | $5.81 | $5.57 | $5.65 | $4.20 | 57,047 |
2018-03-05 | $5.91 | $5.99 | $5.64 | $5.75 | $4.27 | 77,309 |
2018-03-02 | $6.12 | $6.16 | $5.97 | $5.99 | $4.45 | 60,524 |
2018-03-01 | $6.26 | $6.26 | $6.14 | $6.14 | $4.56 | 39,127 |
2018-02-28 | $6.31 | $6.31 | $6.24 | $6.26 | $4.65 | 48,119 |
2018-02-27 | $6.29 | $6.36 | $6.29 | $6.29 | $4.67 | 14,369 |
2018-02-26 | $6.35 | $6.40 | $6.33 | $6.34 | $4.71 | 15,322 |
2018-02-23 | $6.40 | $6.45 | $6.37 | $6.39 | $4.75 | 11,293 |
2018-02-22 | $6.51 | $6.55 | $6.34 | $6.34 | $4.71 | 17,494 |
2018-02-21 | $6.39 | $6.45 | $6.35 | $6.42 | $4.77 | 8,929 |
2018-02-20 | $6.40 | $6.63 | $6.40 | $6.40 | $4.75 | 15,691 |
2018-02-16 | $6.42 | $6.52 | $6.40 | $6.50 | $4.83 | 13,785 |
2018-02-15 | $6.48 | $6.53 | $6.42 | $6.44 | $4.78 | 10,985 |
2018-02-14 | $6.36 | $6.56 | $6.36 | $6.53 | $4.85 | 10,611 |
2018-02-13 | $6.59 | $6.70 | $6.36 | $6.37 | $4.73 | 24,781 |
2018-02-12 | $6.50 | $6.71 | $6.50 | $6.70 | $4.90 | 49,411 |
2018-02-09 | $6.63 | $6.66 | $6.40 | $6.50 | $4.76 | 44,463 |
2018-02-08 | $6.69 | $6.76 | $6.62 | $6.64 | $4.86 | 24,355 |
2018-02-07 | $6.61 | $6.68 | $6.57 | $6.65 | $4.87 | 52,086 |
2018-02-06 | $6.53 | $6.58 | $6.41 | $6.54 | $4.79 | 52,594 |
2018-02-05 | $6.62 | $6.73 | $6.55 | $6.58 | $4.82 | 55,499 |
2018-02-02 | $7.06 | $7.06 | $6.65 | $6.69 | $4.90 | 27,689 |
2018-02-01 | $6.85 | $6.97 | $6.82 | $6.92 | $5.06 | 12,820 |
2018-01-31 | $7.03 | $7.03 | $6.83 | $6.85 | $5.01 | 14,242 |
2018-01-30 | $7.05 | $7.05 | $6.97 | $7.04 | $5.15 | 8,247 |
2018-01-29 | $7.25 | $7.28 | $7.05 | $7.05 | $5.16 | 40,022 |
2018-01-26 | $7.32 | $7.32 | $7.14 | $7.25 | $5.31 | 142,522 |
2018-01-25 | $7.18 | $7.36 | $7.09 | $7.24 | $5.30 | 66,315 |
2018-01-24 | $6.78 | $7.08 | $6.78 | $7.05 | $5.16 | 45,246 |
2018-01-23 | $6.63 | $6.70 | $6.54 | $6.70 | $4.90 | 44,967 |
2018-01-22 | $6.63 | $6.63 | $6.55 | $6.63 | $4.85 | 47,631 |
2018-01-19 | $6.57 | $6.71 | $6.40 | $6.62 | $4.85 | 39,078 |
2018-01-18 | $6.63 | $6.69 | $6.56 | $6.57 | $4.81 | 50,666 |
2018-01-17 | $6.76 | $6.80 | $6.60 | $6.71 | $4.91 | 140,228 |
2018-01-16 | $7.19 | $7.21 | $6.80 | $6.80 | $4.98 | 116,779 |
2018-01-12 | $7.30 | $7.30 | $7.14 | $7.21 | $5.28 | 52,149 |
2018-01-11 | $7.27 | $7.42 | $6.97 | $7.28 | $5.26 | 165,828 |
2018-01-10 | $8.56 | $8.83 | $7.30 | $7.33 | $5.30 | 677,207 |
2018-01-09 | $9.13 | $9.14 | $8.86 | $8.86 | $6.40 | 46,509 |
2018-01-08 | $9.36 | $9.36 | $9.12 | $9.14 | $6.60 | 35,726 |
2018-01-05 | $9.38 | $9.42 | $9.34 | $9.35 | $6.75 | 16,448 |
2018-01-04 | $9.21 | $9.40 | $9.21 | $9.32 | $6.73 | 15,926 |
2018-01-03 | $9.42 | $9.42 | $9.36 | $9.36 | $6.76 | 6,542 |
2018-01-02 | $9.25 | $9.47 | $9.25 | $9.41 | $6.80 | 19,080 |
2017-12-29 | $9.08 | $9.21 | $9.04 | $9.21 | $6.65 | 7,884 |
2017-12-28 | $9.00 | $9.07 | $9.00 | $9.05 | $6.54 | 16,929 |
2017-12-27 | $9.07 | $9.07 | $8.95 | $8.96 | $6.47 | 11,315 |
2017-12-26 | $8.77 | $9.09 | $8.76 | $8.96 | $6.47 | 12,508 |
2017-12-22 | $8.95 | $9.03 | $8.95 | $9.03 | $6.52 | 25,496 |
2017-12-21 | $8.96 | $9.07 | $8.96 | $9.04 | $6.53 | 42,098 |
2017-12-20 | $8.99 | $8.99 | $8.89 | $8.95 | $6.47 | 6,940 |
2017-12-19 | $8.98 | $9.14 | $8.92 | $8.98 | $6.49 | 19,309 |
2017-12-18 | $8.98 | $9.04 | $8.96 | $8.99 | $6.49 | 25,776 |
2017-12-15 | $9.10 | $9.10 | $8.96 | $8.96 | $6.47 | 98,247 |
2017-12-14 | $9.02 | $9.14 | $8.99 | $9.07 | $6.55 | 21,718 |
2017-12-13 | $9.08 | $9.08 | $9.00 | $9.05 | $6.54 | 26,685 |
2017-12-12 | $9.25 | $9.25 | $9.02 | $9.13 | $6.53 | 6,203 |
2017-12-11 | $9.01 | $9.09 | $8.98 | $9.09 | $6.50 | 6,480 |
2017-12-08 | $9.02 | $9.04 | $8.90 | $8.99 | $6.43 | 35,119 |
2017-12-07 | $8.96 | $9.01 | $8.95 | $9.00 | $6.43 | 12,150 |
2017-12-06 | $9.15 | $9.15 | $8.97 | $9.02 | $6.45 | 10,881 |
2017-12-05 | $9.23 | $9.24 | $9.10 | $9.10 | $6.51 | 8,573 |
2017-12-04 | $9.22 | $9.25 | $9.17 | $9.22 | $6.59 | 10,549 |
2017-12-01 | $9.20 | $9.25 | $9.02 | $9.25 | $6.61 | 7,508 |
2017-11-30 | $9.03 | $9.05 | $9.01 | $9.05 | $6.47 | 11,772 |
2017-11-29 | $9.02 | $9.07 | $8.96 | $8.96 | $6.41 | 13,383 |
2017-11-28 | $9.07 | $9.15 | $8.99 | $9.01 | $6.44 | 14,474 |
2017-11-27 | $9.21 | $9.21 | $9.08 | $9.11 | $6.51 | 17,344 |
2017-11-24 | $9.08 | $9.10 | $9.08 | $9.10 | $6.51 | 2,057 |
2017-11-22 | $9.10 | $9.10 | $9.04 | $9.07 | $6.48 | 54,885 |
2017-11-21 | $8.99 | $9.07 | $8.99 | $9.02 | $6.45 | 24,258 |
2017-11-20 | $8.98 | $9.02 | $8.92 | $8.93 | $6.38 | 15,917 |
2017-11-17 | $8.89 | $9.02 | $8.89 | $9.00 | $6.43 | 29,089 |
2017-11-16 | $8.92 | $8.95 | $8.88 | $8.88 | $6.35 | 14,831 |
2017-11-15 | $8.90 | $9.16 | $8.86 | $8.98 | $6.42 | 18,893 |
2017-11-14 | $9.15 | $9.36 | $8.92 | $8.92 | $6.38 | 15,150 |
2017-11-13 | $9.21 | $9.23 | $9.12 | $9.15 | $6.47 | 15,493 |
2017-11-10 | $9.30 | $9.30 | $9.19 | $9.19 | $6.50 | 10,813 |
2017-11-09 | $9.17 | $9.30 | $9.17 | $9.28 | $6.56 | 9,335 |
2017-11-08 | $9.22 | $9.32 | $9.10 | $9.14 | $6.47 | 26,718 |
2017-11-07 | $9.34 | $9.34 | $9.23 | $9.27 | $6.56 | 8,408 |
2017-11-06 | $9.32 | $9.33 | $9.26 | $9.33 | $6.60 | 30,644 |
2017-11-03 | $9.30 | $9.33 | $9.24 | $9.24 | $6.54 | 5,794 |
2017-11-02 | $9.15 | $9.29 | $9.14 | $9.26 | $6.55 | 6,127 |
2017-11-01 | $9.38 | $9.38 | $9.04 | $9.04 | $6.39 | 19,928 |
2017-10-31 | $9.28 | $9.35 | $9.25 | $9.30 | $6.58 | 23,618 |
2017-10-30 | $9.01 | $9.30 | $9.01 | $9.28 | $6.56 | 56,208 |
2017-10-27 | $9.41 | $9.43 | $9.02 | $9.04 | $6.39 | 66,925 |
2017-10-26 | $9.56 | $9.62 | $9.44 | $9.46 | $6.69 | 18,802 |
2017-10-25 | $9.72 | $9.72 | $9.58 | $9.60 | $6.79 | 47,789 |
2017-10-24 | $9.73 | $9.94 | $9.68 | $9.70 | $6.86 | 56,855 |
2017-10-23 | $9.76 | $9.77 | $9.68 | $9.71 | $6.87 | 168,610 |
2017-10-20 | $9.80 | $9.81 | $9.72 | $9.72 | $6.88 | 19,356 |
2017-10-19 | $9.97 | $9.98 | $9.80 | $9.87 | $6.98 | 22,073 |
2017-10-18 | $10.41 | $10.41 | $9.88 | $9.97 | $7.05 | 58,005 |
2017-10-17 | $10.25 | $10.25 | $10.12 | $10.15 | $7.18 | 22,071 |
2017-10-16 | $10.24 | $10.29 | $10.24 | $10.29 | $7.28 | 11,130 |
2017-10-13 | $10.42 | $10.42 | $10.24 | $10.29 | $7.28 | 17,700 |
2017-10-12 | $10.40 | $10.48 | $10.35 | $10.43 | $7.31 | 19,620 |
2017-10-11 | $10.48 | $10.51 | $10.46 | $10.46 | $7.33 | 6,894 |
2017-10-10 | $10.46 | $10.51 | $10.44 | $10.48 | $7.35 | 18,990 |
2017-10-09 | $10.95 | $10.95 | $10.48 | $10.60 | $7.43 | 3,468 |
2017-10-06 | $10.33 | $10.44 | $10.27 | $10.44 | $7.32 | 17,094 |
2017-10-05 | $10.40 | $10.40 | $10.32 | $10.32 | $7.23 | 19,139 |
2017-10-04 | $10.43 | $10.49 | $10.42 | $10.43 | $7.31 | 2,636 |
2017-10-03 | $10.48 | $10.48 | $10.43 | $10.45 | $7.32 | 2,229 |
2017-10-02 | $10.40 | $10.50 | $10.38 | $10.45 | $7.32 | 4,472 |
2017-09-29 | $10.40 | $10.44 | $10.39 | $10.40 | $7.29 | 10,091 |
2017-09-28 | $10.33 | $10.39 | $10.29 | $10.39 | $7.28 | 9,015 |
2017-09-27 | $10.46 | $10.48 | $10.31 | $10.33 | $7.24 | 28,136 |
2017-09-26 | $10.38 | $10.46 | $10.33 | $10.45 | $7.32 | 12,347 |
2017-09-25 | $10.50 | $10.50 | $10.34 | $10.42 | $7.30 | 11,509 |
2017-09-22 | $10.40 | $10.51 | $10.38 | $10.40 | $7.29 | 11,184 |
2017-09-21 | $10.43 | $10.52 | $10.39 | $10.40 | $7.29 | 31,076 |
2017-09-20 | $10.94 | $10.95 | $10.45 | $10.45 | $7.32 | 8,664 |
2017-09-19 | $10.90 | $11.00 | $10.90 | $10.98 | $7.70 | 2,464 |
2017-09-18 | $10.90 | $10.90 | $10.74 | $10.75 | $7.53 | 13,447 |
2017-09-15 | $11.25 | $11.25 | $10.87 | $10.87 | $7.62 | 5,578 |
2017-09-14 | $11.22 | $11.22 | $11.13 | $11.13 | $7.80 | 6,414 |
2017-09-13 | $11.37 | $11.37 | $11.24 | $11.25 | $7.82 | 14,905 |
2017-09-12 | $11.32 | $11.32 | $11.28 | $11.29 | $7.85 | 2,666 |
2017-09-11 | $11.32 | $11.36 | $11.31 | $11.35 | $7.89 | 2,898 |
2017-09-08 | $11.38 | $11.38 | $11.32 | $11.32 | $7.87 | 825 |
2017-09-07 | $11.36 | $11.36 | $11.35 | $11.35 | $7.89 | 2,272 |
2017-09-06 | $11.09 | $11.36 | $11.09 | $11.36 | $7.89 | 4,465 |
2017-09-05 | $11.15 | $11.15 | $11.08 | $11.11 | $7.72 | 1,337 |
2017-09-01 | $11.11 | $11.16 | $11.06 | $11.11 | $7.72 | 40,175 |
2017-08-31 | $10.95 | $11.05 | $10.91 | $11.05 | $7.68 | 4,774 |
2017-08-30 | $10.79 | $10.88 | $10.71 | $10.84 | $7.53 | 5,967 |
2017-08-29 | $10.87 | $10.88 | $10.81 | $10.82 | $7.52 | 10,310 |
2017-08-28 | $10.99 | $11.00 | $10.91 | $10.91 | $7.58 | 2,142 |
2017-08-25 | $10.97 | $11.02 | $10.92 | $11.02 | $7.66 | 6,695 |
2017-08-24 | $11.00 | $11.00 | $10.91 | $10.91 | $7.58 | 1,407 |
2017-08-23 | $10.96 | $11.00 | $10.94 | $10.94 | $7.60 | 3,465 |
2017-08-22 | $10.99 | $11.06 | $10.98 | $11.00 | $7.64 | 6,304 |
2017-08-21 | $10.90 | $10.91 | $10.90 | $10.91 | $7.58 | 1,097 |
2017-08-18 | $11.05 | $11.05 | $10.95 | $10.95 | $7.61 | 27,230 |
2017-08-17 | $11.00 | $11.00 | $10.97 | $10.97 | $7.62 | 1,343 |
2017-08-16 | $10.97 | $10.99 | $10.94 | $10.97 | $7.62 | 6,371 |
2017-08-15 | $10.87 | $10.95 | $10.86 | $10.95 | $7.61 | 11,565 |
2017-08-14 | $11.05 | $11.05 | $10.97 | $10.97 | $7.62 | 2,893 |
2017-08-11 | $10.93 | $10.96 | $10.85 | $10.96 | $7.62 | 10,601 |
2017-08-10 | $11.08 | $11.08 | $10.98 | $11.00 | $7.58 | 14,002 |
2017-08-09 | $11.00 | $11.06 | $10.99 | $11.06 | $7.62 | 13,703 |
2017-08-08 | $11.10 | $11.10 | $10.98 | $11.06 | $7.62 | 4,029 |
2017-08-07 | $11.02 | $11.30 | $11.02 | $11.11 | $7.65 | 11,132 |
2017-08-04 | $10.88 | $11.01 | $10.88 | $11.01 | $7.59 | 6,106 |
2017-08-03 | $11.06 | $11.09 | $10.96 | $10.96 | $7.55 | 10,448 |
2017-08-02 | $11.03 | $11.11 | $11.00 | $11.08 | $7.63 | 13,923 |
2017-08-01 | $11.05 | $11.13 | $11.01 | $11.01 | $7.59 | 9,792 |
2017-07-31 | $11.19 | $11.19 | $11.05 | $11.10 | $7.65 | 15,694 |
2017-07-28 | $11.10 | $11.15 | $11.07 | $11.15 | $7.68 | 22,892 |
2017-07-27 | $11.10 | $11.15 | $11.00 | $11.00 | $7.58 | 2,637 |
2017-07-26 | $11.12 | $11.15 | $11.12 | $11.12 | $7.66 | 2,772 |
2017-07-25 | $11.26 | $11.26 | $11.00 | $11.15 | $7.68 | 24,889 |
2017-07-24 | $11.00 | $11.00 | $10.96 | $10.98 | $7.57 | 31,050 |
2017-07-21 | $10.92 | $10.96 | $10.91 | $10.96 | $7.55 | 15,057 |
2017-07-20 | $10.91 | $10.92 | $10.90 | $10.92 | $7.52 | 25,922 |
2017-07-19 | $10.92 | $10.93 | $10.89 | $10.89 | $7.50 | 11,929 |
2017-07-18 | $10.87 | $10.89 | $10.85 | $10.87 | $7.49 | 12,957 |
2017-07-17 | $10.83 | $10.86 | $10.81 | $10.84 | $7.47 | 17,609 |
2017-07-14 | $10.60 | $10.82 | $10.60 | $10.82 | $7.45 | 8,877 |
2017-07-13 | $10.76 | $10.76 | $10.60 | $10.64 | $7.33 | 18,711 |
2017-07-12 | $10.63 | $10.84 | $10.60 | $10.76 | $7.35 | 11,102 |
2017-07-11 | $10.70 | $10.70 | $10.56 | $10.62 | $7.25 | 8,027 |
2017-07-10 | $10.63 | $10.70 | $10.62 | $10.64 | $7.27 | 14,157 |
2017-07-07 | $10.57 | $10.67 | $10.51 | $10.62 | $7.25 | 19,796 |
2017-07-06 | $10.52 | $10.60 | $10.45 | $10.46 | $7.14 | 28,113 |
2017-07-05 | $10.58 | $10.89 | $10.50 | $10.51 | $7.18 | 69,594 |
2017-07-03 | $10.78 | $10.84 | $10.56 | $10.81 | $7.38 | 66,640 |
2017-06-30 | $10.50 | $10.50 | $10.48 | $10.50 | $7.17 | 13,250 |
2017-06-29 | $10.70 | $10.72 | $10.42 | $10.42 | $7.12 | 4,630 |
2017-06-28 | $10.56 | $10.78 | $10.48 | $10.73 | $7.33 | 26,425 |
2017-06-27 | $10.19 | $10.40 | $10.12 | $10.40 | $7.10 | 8,966 |
2017-06-26 | $9.96 | $10.04 | $9.95 | $10.04 | $6.86 | 21,251 |
2017-06-23 | $9.82 | $9.94 | $9.82 | $9.91 | $6.77 | 11,652 |
2017-06-22 | $9.90 | $9.91 | $9.88 | $9.88 | $6.75 | 8,790 |
2017-06-21 | $9.74 | $9.80 | $9.70 | $9.80 | $6.69 | 34,937 |
2017-06-20 | $9.77 | $9.77 | $9.69 | $9.69 | $6.62 | 3,092 |
2017-06-19 | $9.63 | $9.78 | $9.63 | $9.77 | $6.67 | 3,673 |
2017-06-16 | $9.62 | $9.65 | $9.62 | $9.65 | $6.59 | 706 |
2017-06-15 | $9.71 | $9.71 | $9.59 | $9.59 | $6.55 | 8,830 |
2017-06-14 | $9.80 | $9.80 | $9.70 | $9.70 | $6.62 | 12,548 |
2017-06-13 | $9.83 | $9.83 | $9.76 | $9.76 | $6.66 | 4,200 |
2017-06-12 | $9.82 | $9.82 | $9.65 | $9.75 | $6.59 | 21,433 |
2017-06-09 | $9.60 | $9.81 | $9.60 | $9.76 | $6.60 | 8,024 |
2017-06-08 | $9.69 | $9.69 | $9.60 | $9.63 | $6.51 | 15,827 |
2017-06-07 | $10.01 | $10.01 | $9.72 | $9.72 | $6.57 | 19,832 |
2017-06-06 | $10.02 | $10.03 | $9.99 | $9.99 | $6.76 | 5,762 |
2017-06-05 | $10.11 | $10.11 | $9.84 | $10.05 | $6.80 | 6,192 |
2017-06-02 | $10.08 | $10.16 | $10.05 | $10.07 | $6.81 | 13,011 |
2017-06-01 | $9.89 | $10.03 | $9.88 | $10.03 | $6.78 | 19,386 |
2017-05-31 | $9.90 | $9.90 | $9.86 | $9.89 | $6.69 | 5,716 |
2017-05-30 | $9.88 | $10.00 | $9.88 | $9.88 | $6.68 | 13,210 |
2017-05-26 | $9.77 | $9.90 | $9.76 | $9.88 | $6.68 | 9,235 |
2017-05-25 | $9.81 | $9.81 | $9.75 | $9.75 | $6.59 | 5,062 |
2017-05-24 | $9.77 | $9.82 | $9.73 | $9.78 | $6.61 | 18,204 |
2017-05-23 | $9.83 | $9.83 | $9.78 | $9.79 | $6.62 | 9,541 |
2017-05-22 | $9.94 | $9.96 | $9.72 | $9.75 | $6.59 | 2,500 |
2017-05-19 | $9.67 | $9.75 | $9.66 | $9.75 | $6.59 | 16,445 |
2017-05-18 | $9.55 | $9.61 | $9.35 | $9.53 | $6.45 | 8,233 |
2017-05-17 | $9.61 | $9.66 | $9.58 | $9.58 | $6.48 | 6,149 |
2017-05-16 | $9.92 | $9.92 | $9.70 | $9.72 | $6.57 | 54,995 |
2017-05-15 | $9.76 | $9.76 | $9.64 | $9.70 | $6.56 | 21,462 |
2017-05-12 | $9.62 | $9.63 | $9.59 | $9.59 | $6.49 | 10,443 |
2017-05-11 | $9.71 | $9.74 | $9.63 | $9.63 | $6.51 | 8,142 |
2017-05-10 | $9.78 | $9.88 | $9.78 | $9.86 | $6.60 | 35,805 |
2017-05-09 | $9.78 | $9.78 | $9.72 | $9.73 | $6.52 | 5,301 |
2017-05-08 | $9.71 | $9.82 | $9.70 | $9.81 | $6.57 | 282,328 |
2017-05-05 | $9.55 | $9.70 | $9.55 | $9.70 | $6.50 | 4,801 |
2017-05-04 | $9.68 | $9.68 | $9.55 | $9.58 | $6.42 | 18,786 |
2017-05-03 | $9.72 | $9.75 | $9.65 | $9.65 | $6.46 | 25,157 |
2017-05-02 | $9.70 | $9.79 | $9.70 | $9.74 | $6.52 | 16,161 |
2017-05-01 | $9.80 | $9.83 | $9.71 | $9.83 | $6.58 | 16,093 |
2017-04-28 | $9.75 | $9.84 | $9.72 | $9.79 | $6.56 | 19,636 |
2017-04-27 | $9.60 | $9.76 | $9.60 | $9.76 | $6.54 | 28,406 |
2017-04-26 | $9.60 | $9.63 | $9.53 | $9.60 | $6.43 | 22,036 |
2017-04-25 | $9.50 | $9.54 | $9.48 | $9.53 | $6.38 | 15,225 |
2017-04-24 | $9.65 | $9.65 | $9.55 | $9.55 | $6.40 | 22,032 |
2017-04-21 | $9.60 | $9.63 | $9.56 | $9.60 | $6.43 | 28,479 |
2017-04-20 | $9.59 | $9.63 | $9.59 | $9.59 | $6.42 | 7,194 |
2017-04-19 | $9.75 | $9.82 | $9.58 | $9.61 | $6.44 | 26,670 |
2017-04-18 | $9.65 | $9.85 | $9.62 | $9.66 | $6.47 | 54,329 |
2017-04-17 | $9.67 | $9.73 | $9.61 | $9.67 | $6.48 | 165,287 |
2017-04-13 | $9.75 | $9.75 | $9.59 | $9.59 | $6.42 | 9,681 |
2017-04-12 | $9.66 | $9.72 | $9.66 | $9.71 | $6.50 | 2,530 |
2017-04-11 | $9.68 | $9.68 | $9.52 | $9.63 | $6.45 | 9,522 |
2017-04-10 | $9.68 | $9.72 | $9.65 | $9.69 | $6.43 | 3,341 |
2017-04-07 | $9.59 | $9.63 | $9.50 | $9.53 | $6.32 | 61,366 |
2017-04-06 | $9.74 | $9.74 | $9.43 | $9.48 | $6.29 | 28,143 |
2017-04-05 | $9.67 | $9.70 | $9.65 | $9.65 | $6.40 | 39,983 |
2017-04-04 | $9.68 | $9.70 | $9.65 | $9.69 | $6.43 | 7,399 |
2017-04-03 | $9.80 | $9.80 | $9.67 | $9.70 | $6.43 | 6,077 |
2017-03-31 | $9.90 | $9.92 | $9.80 | $9.80 | $6.50 | 4,821 |
2017-03-30 | $9.89 | $9.91 | $9.87 | $9.91 | $6.57 | 2,985 |
2017-03-29 | $9.81 | $9.91 | $9.76 | $9.90 | $6.57 | 11,876 |
2017-03-28 | $9.70 | $9.80 | $9.70 | $9.80 | $6.50 | 23,187 |
2017-03-27 | $9.68 | $9.73 | $9.59 | $9.68 | $6.42 | 11,448 |
2017-03-24 | $9.66 | $9.76 | $9.61 | $9.67 | $6.41 | 19,352 |
2017-03-23 | $9.44 | $9.62 | $9.43 | $9.61 | $6.37 | 32,435 |
2017-03-22 | $9.45 | $9.45 | $9.26 | $9.35 | $6.20 | 12,535 |
2017-03-21 | $9.71 | $9.72 | $9.50 | $9.50 | $6.30 | 15,134 |
2017-03-20 | $9.73 | $9.79 | $9.70 | $9.70 | $6.43 | 33,576 |
2017-03-17 | $9.75 | $9.75 | $9.71 | $9.71 | $6.44 | 6,100 |
2017-03-16 | $9.71 | $9.74 | $9.71 | $9.74 | $6.46 | 4,248 |
2017-03-15 | $9.51 | $9.65 | $9.51 | $9.65 | $6.40 | 7,337 |
2017-03-14 | $9.56 | $9.56 | $9.48 | $9.48 | $6.29 | 6,031 |
2017-03-13 | $9.67 | $9.69 | $9.63 | $9.64 | $6.39 | 4,272 |
2017-03-10 | $9.49 | $9.49 | $9.45 | $9.47 | $6.22 | 1,975 |
2017-03-09 | $9.38 | $9.40 | $9.34 | $9.40 | $6.17 | 4,337 |
2017-03-08 | $9.45 | $9.48 | $9.42 | $9.43 | $6.19 | 5,556 |
2017-03-07 | $9.50 | $9.50 | $9.48 | $9.48 | $6.23 | 645 |
2017-03-06 | $9.39 | $9.50 | $9.38 | $9.50 | $6.24 | 13,771 |
2017-03-03 | $9.44 | $9.45 | $9.37 | $9.37 | $6.15 | 21,128 |
2017-03-02 | $9.57 | $9.57 | $9.42 | $9.42 | $6.19 | 6,563 |
2017-03-01 | $9.58 | $9.60 | $9.53 | $9.55 | $6.27 | 15,479 |
2017-02-28 | $9.61 | $9.61 | $9.47 | $9.56 | $6.28 | 12,185 |
2017-02-27 | $9.74 | $9.76 | $9.60 | $9.65 | $6.34 | 23,211 |
2017-02-24 | $9.77 | $9.77 | $9.68 | $9.71 | $6.38 | 1,723 |
2017-02-23 | $9.94 | $9.94 | $9.78 | $9.78 | $6.42 | 10,210 |
2017-02-22 | $9.89 | $9.91 | $9.84 | $9.86 | $6.47 | 4,792 |
2017-02-21 | $9.96 | $9.96 | $9.91 | $9.93 | $6.52 | 25,078 |
2017-02-17 | $10.00 | $10.00 | $9.92 | $9.93 | $6.52 | 7,374 |
2017-02-16 | $10.05 | $10.08 | $10.00 | $10.02 | $6.58 | 17,971 |
2017-02-15 | $10.01 | $10.09 | $9.96 | $10.09 | $6.63 | 31,177 |
2017-02-14 | $9.98 | $10.02 | $9.98 | $10.02 | $6.58 | 13,485 |
2017-02-13 | $10.01 | $10.05 | $9.98 | $9.98 | $6.55 | 22,048 |
2017-02-10 | $10.05 | $10.05 | $9.98 | $10.01 | $6.57 | 35,233 |
2017-02-09 | $10.03 | $10.08 | $10.03 | $10.04 | $6.53 | 4,600 |
2017-02-08 | $10.01 | $10.03 | $9.96 | $9.98 | $6.49 | 6,464 |
2017-02-07 | $9.97 | $9.98 | $9.93 | $9.98 | $6.49 | 11,079 |
2017-02-06 | $10.08 | $10.08 | $9.95 | $10.02 | $6.52 | 7,062 |
2017-02-03 | $9.95 | $10.08 | $9.95 | $10.08 | $6.56 | 10,723 |
2017-02-02 | $9.84 | $9.94 | $9.80 | $9.92 | $6.45 | 28,104 |
2017-02-01 | $9.87 | $9.90 | $9.72 | $9.82 | $6.39 | 28,552 |
2017-01-31 | $9.99 | $10.01 | $9.93 | $9.94 | $6.46 | 11,343 |
2017-01-30 | $10.06 | $10.06 | $9.93 | $9.93 | $6.46 | 8,422 |
2017-01-27 | $10.10 | $10.11 | $10.01 | $10.06 | $6.54 | 12,045 |
2017-01-26 | $10.11 | $10.12 | $10.08 | $10.10 | $6.57 | 4,448 |
2017-01-25 | $10.13 | $10.13 | $10.08 | $10.11 | $6.58 | 9,397 |
2017-01-24 | $10.15 | $10.18 | $10.14 | $10.17 | $6.61 | 13,548 |
2017-01-23 | $10.12 | $10.12 | $9.99 | $10.05 | $6.54 | 11,806 |
2017-01-20 | $9.84 | $10.06 | $9.84 | $10.05 | $6.54 | 12,812 |
2017-01-19 | $9.99 | $10.16 | $9.88 | $9.92 | $6.45 | 46,148 |
2017-01-18 | $10.31 | $10.52 | $9.94 | $9.97 | $6.49 | 83,923 |
2017-01-17 | $10.30 | $10.51 | $10.26 | $10.31 | $6.71 | 66,824 |
2017-01-13 | $9.88 | $10.10 | $9.88 | $10.07 | $6.55 | 3,900 |
2017-01-12 | $9.83 | $10.00 | $9.83 | $9.97 | $6.49 | 3,802 |
2017-01-11 | $10.01 | $10.01 | $9.72 | $9.84 | $6.34 | 15,359 |
2017-01-10 | $9.96 | $10.04 | $9.94 | $10.04 | $6.47 | 6,082 |
2017-01-09 | $9.93 | $10.00 | $9.85 | $9.94 | $6.41 | 31,431 |
2017-01-06 | $9.84 | $9.98 | $9.84 | $9.98 | $6.43 | 7,482 |
2017-01-05 | $9.98 | $9.98 | $9.77 | $9.77 | $6.30 | 16,834 |
2017-01-04 | $9.70 | $9.84 | $9.70 | $9.82 | $6.33 | 4,236 |
2017-01-03 | $9.52 | $9.62 | $9.52 | $9.62 | $6.20 | 4,788 |
2016-12-30 | $9.39 | $9.40 | $9.39 | $9.39 | $6.05 | 1,582 |
2016-12-29 | $9.38 | $9.38 | $9.36 | $9.36 | $6.03 | 8,307 |
2016-12-28 | $9.27 | $9.27 | $9.27 | $9.27 | $5.97 | 1,117 |
2016-12-27 | $9.30 | $9.45 | $9.28 | $9.45 | $6.09 | 2,569 |
2016-12-23 | $9.32 | $9.37 | $9.31 | $9.32 | $6.01 | 11,999 |
2016-12-22 | $9.23 | $9.36 | $9.23 | $9.36 | $6.03 | 12,270 |
2016-12-21 | $9.25 | $9.30 | $9.24 | $9.30 | $5.99 | 2,507 |
2016-12-20 | $9.26 | $9.26 | $9.22 | $9.26 | $5.97 | 103,077 |
2016-12-19 | $9.28 | $9.28 | $9.18 | $9.20 | $5.93 | 3,353 |
2016-12-16 | $9.40 | $9.45 | $9.25 | $9.25 | $5.96 | 3,619 |
2016-12-15 | $9.32 | $9.36 | $9.32 | $9.36 | $6.03 | 595 |
2016-12-14 | $9.48 | $9.68 | $9.48 | $9.65 | $6.22 | 3,840 |
2016-12-13 | $9.35 | $9.43 | $9.34 | $9.43 | $6.08 | 4,447 |
2016-12-12 | $9.38 | $9.40 | $9.33 | $9.39 | $5.99 | 34,577 |
2016-12-09 | $9.21 | $9.25 | $9.21 | $9.25 | $5.90 | 1,731 |
2016-12-08 | $9.10 | $9.19 | $9.10 | $9.15 | $5.84 | 8,252 |
2016-12-07 | $9.05 | $9.05 | $9.03 | $9.05 | $5.77 | 2,107 |
2016-12-06 | $9.08 | $9.08 | $9.05 | $9.05 | $5.77 | 3,561 |
2016-12-05 | $9.16 | $9.20 | $9.16 | $9.20 | $5.87 | 8,974 |
2016-12-02 | $9.15 | $9.16 | $9.13 | $9.14 | $5.83 | 9,559 |
2016-12-01 | $8.97 | $8.97 | $8.97 | $8.97 | $5.72 | 172 |
2016-11-30 | $9.07 | $9.07 | $8.97 | $8.97 | $5.72 | 8,091 |
2016-11-29 | $8.86 | $8.98 | $8.86 | $8.97 | $5.72 | 46,192 |
2016-11-28 | $8.94 | $8.96 | $8.90 | $8.90 | $5.68 | 2,181 |
2016-11-25 | $8.89 | $8.89 | $8.89 | $8.89 | $5.67 | 19 |
2016-11-23 | $8.95 | $8.95 | $8.89 | $8.89 | $5.67 | 3,343 |
2016-11-22 | $9.00 | $9.10 | $9.00 | $9.03 | $5.76 | 3,144 |
2016-11-21 | $8.84 | $8.88 | $8.84 | $8.88 | $5.67 | 2,507 |
2016-11-18 | $8.65 | $8.65 | $8.61 | $8.61 | $5.49 | 3,385 |
2016-11-17 | $8.61 | $8.61 | $8.54 | $8.58 | $5.48 | 2,175 |
2016-11-16 | $8.60 | $8.67 | $8.60 | $8.67 | $5.53 | 1,123 |
2016-11-15 | $8.58 | $8.58 | $8.58 | $8.58 | $5.47 | 1,004 |
2016-11-14 | $8.32 | $8.48 | $8.31 | $8.48 | $5.41 | 2,612 |
2016-11-11 | $8.41 | $8.47 | $8.41 | $8.47 | $5.40 | 19,001 |
2016-11-10 | $8.42 | $8.48 | $8.42 | $8.47 | $5.40 | 20,992 |
2016-11-09 | $8.44 | $8.47 | $8.44 | $8.47 | $5.34 | 520 |
2016-11-08 | $8.43 | $8.47 | $8.41 | $8.44 | $5.33 | 5,843 |
2016-11-07 | $8.24 | $8.43 | $8.24 | $8.40 | $5.30 | 15,155 |
2016-11-04 | $8.15 | $8.19 | $8.14 | $8.19 | $5.17 | 13,662 |
2016-11-03 | $8.11 | $8.25 | $8.11 | $8.25 | $5.20 | 4,043 |
2016-11-02 | $8.24 | $8.24 | $8.15 | $8.15 | $5.14 | 9,907 |
2016-11-01 | $8.29 | $8.29 | $8.10 | $8.12 | $5.12 | 22,925 |
2016-10-31 | $8.19 | $8.29 | $8.19 | $8.29 | $5.23 | 13,444 |
2016-10-28 | $8.10 | $8.17 | $8.10 | $8.17 | $5.15 | 16,025 |
2016-10-27 | $8.18 | $8.18 | $8.09 | $8.13 | $5.13 | 16,203 |
2016-10-26 | $8.24 | $8.26 | $8.18 | $8.18 | $5.16 | 5,120 |
2016-10-25 | $8.24 | $8.29 | $8.24 | $8.24 | $5.20 | 5,077 |
2016-10-24 | $8.20 | $8.23 | $8.17 | $8.23 | $5.19 | 14,881 |
2016-10-21 | $8.45 | $8.45 | $8.09 | $8.18 | $5.16 | 4,960 |
2016-10-20 | $8.64 | $8.64 | $8.50 | $8.50 | $5.36 | 950 |
2016-10-19 | $8.54 | $9.00 | $8.50 | $8.83 | $5.57 | 9,331 |
2016-10-18 | $8.79 | $8.79 | $8.63 | $8.63 | $5.45 | 26,026 |
2016-10-17 | $8.71 | $8.71 | $8.50 | $8.60 | $5.43 | 13,077 |
2016-10-14 | $8.77 | $8.79 | $8.77 | $8.79 | $5.54 | 676 |
2016-10-13 | $8.76 | $8.76 | $8.63 | $8.63 | $5.44 | 12,468 |
2016-10-12 | $8.99 | $8.99 | $8.91 | $8.98 | $5.60 | 2,805 |
2016-10-11 | $9.07 | $9.09 | $9.00 | $9.00 | $5.61 | 2,790 |
2016-10-10 | $9.06 | $9.06 | $9.06 | $9.06 | $5.65 | 40 |
2016-10-07 | $9.12 | $9.12 | $9.06 | $9.06 | $5.65 | 6,708 |
2016-10-06 | $9.10 | $9.10 | $9.10 | $9.10 | $5.68 | 4 |
2016-10-05 | $9.26 | $9.26 | $9.10 | $9.10 | $5.68 | 5,909 |
2016-10-04 | $9.33 | $9.33 | $9.12 | $9.20 | $5.74 | 5,557 |
2016-10-03 | $9.31 | $9.38 | $9.30 | $9.38 | $5.85 | 6,562 |
2016-09-30 | $9.14 | $9.32 | $9.14 | $9.28 | $5.79 | 2,831 |
2016-09-29 | $9.27 | $9.35 | $9.19 | $9.19 | $5.73 | 3,441 |
2016-09-28 | $9.08 | $9.23 | $9.08 | $9.23 | $5.76 | 2,540 |
2016-09-27 | $9.15 | $9.15 | $9.05 | $9.08 | $5.66 | 1,873 |
2016-09-26 | $9.21 | $9.24 | $9.15 | $9.15 | $5.71 | 4,536 |
2016-09-23 | $9.26 | $9.26 | $9.26 | $9.26 | $5.78 | 130 |
2016-09-22 | $9.36 | $9.36 | $9.34 | $9.34 | $5.83 | 749 |
2016-09-21 | $9.35 | $9.35 | $9.20 | $9.20 | $5.74 | 701 |
2016-09-20 | $9.32 | $9.35 | $9.29 | $9.35 | $5.83 | 1,330 |
2016-09-19 | $9.25 | $9.25 | $9.20 | $9.20 | $5.74 | 3,915 |
2016-09-16 | $9.03 | $9.17 | $9.00 | $9.17 | $5.72 | 21,286 |
2016-09-15 | $9.05 | $9.05 | $9.02 | $9.02 | $5.63 | 22,545 |
2016-09-14 | $9.15 | $9.15 | $8.97 | $8.97 | $5.60 | 15,397 |
2016-09-13 | $9.18 | $9.20 | $9.15 | $9.17 | $5.72 | 2,159 |
2016-09-12 | $9.61 | $9.61 | $9.28 | $9.37 | $5.78 | 8,260 |
2016-09-09 | $9.47 | $9.48 | $9.40 | $9.40 | $5.80 | 28,216 |
2016-09-08 | $9.59 | $9.61 | $9.55 | $9.55 | $5.90 | 16,359 |
2016-09-07 | $9.68 | $9.68 | $9.56 | $9.60 | $5.93 | 48,416 |
2016-09-06 | $9.77 | $9.78 | $9.66 | $9.66 | $5.97 | 38,819 |
2016-09-02 | $9.47 | $9.65 | $9.47 | $9.65 | $5.96 | 2,010 |
2016-09-01 | $9.38 | $9.38 | $9.25 | $9.25 | $5.71 | 14,199 |
2016-08-31 | $9.29 | $9.43 | $9.25 | $9.36 | $5.78 | 8,500 |
2016-08-30 | $9.59 | $9.59 | $9.42 | $9.42 | $5.82 | 8,346 |
2016-08-29 | $9.70 | $9.71 | $9.62 | $9.63 | $5.95 | 4,837 |
2016-08-26 | $9.86 | $9.86 | $9.74 | $9.74 | $6.02 | 1,798 |
2016-08-25 | $9.76 | $9.80 | $9.75 | $9.75 | $6.02 | 5,401 |
2016-08-24 | $9.77 | $9.77 | $9.74 | $9.75 | $6.02 | 1,700 |
2016-08-23 | $9.79 | $9.85 | $9.76 | $9.85 | $6.08 | 1,641 |
2016-08-22 | $9.89 | $9.91 | $9.84 | $9.84 | $6.08 | 8,827 |
2016-08-19 | $10.03 | $10.03 | $9.95 | $9.95 | $6.15 | 644 |
2016-08-18 | $10.00 | $10.05 | $9.97 | $10.05 | $6.21 | 1,746 |
2016-08-17 | $9.98 | $10.00 | $9.94 | $9.98 | $6.16 | 4,750 |
2016-08-16 | $9.99 | $9.99 | $9.99 | $9.99 | $6.17 | 1,054 |
2016-08-15 | $9.97 | $10.04 | $9.97 | $10.04 | $6.20 | 921 |
2016-08-12 | $10.01 | $10.02 | $9.96 | $9.97 | $6.16 | 7,030 |
2016-08-11 | $10.12 | $10.16 | $10.01 | $10.03 | $6.20 | 7,051 |
2016-08-10 | $9.97 | $10.15 | $9.97 | $10.15 | $6.21 | 9,251 |
2016-08-09 | $9.90 | $9.94 | $9.87 | $9.88 | $6.04 | 6,788 |
2016-08-08 | $9.88 | $9.88 | $9.78 | $9.84 | $6.02 | 6,363 |
2016-08-05 | $9.72 | $9.75 | $9.69 | $9.70 | $5.93 | 6,311 |
2016-08-04 | $10.14 | $10.37 | $9.80 | $9.80 | $6.00 | 15,203 |
2016-08-03 | $9.79 | $9.84 | $9.78 | $9.79 | $5.99 | 6,079 |
2016-08-02 | $9.95 | $9.95 | $9.75 | $9.75 | $5.96 | 6,552 |
2016-08-01 | $9.80 | $9.88 | $9.80 | $9.81 | $6.00 | 2,573 |
2016-07-29 | $9.90 | $9.90 | $9.81 | $9.85 | $6.03 | 1,761 |
2016-07-28 | $9.62 | $9.71 | $9.62 | $9.71 | $5.94 | 4,151 |
2016-07-27 | $9.65 | $9.65 | $9.60 | $9.63 | $5.89 | 4,283 |
2016-07-26 | $9.71 | $9.71 | $9.64 | $9.66 | $5.91 | 9,599 |
2016-07-25 | $9.60 | $9.69 | $9.60 | $9.69 | $5.93 | 8,040 |
2016-07-22 | $9.97 | $9.97 | $9.66 | $9.70 | $5.93 | 14,839 |
2016-07-21 | $9.58 | $10.04 | $9.58 | $9.74 | $5.96 | 12,092 |
2016-07-20 | $9.57 | $9.67 | $9.56 | $9.56 | $5.85 | 8,638 |
2016-07-19 | $9.64 | $9.71 | $9.59 | $9.61 | $5.88 | 36,881 |
2016-07-18 | $9.74 | $9.89 | $9.68 | $9.78 | $5.98 | 74,956 |
2016-07-15 | $9.70 | $9.77 | $9.69 | $9.69 | $5.93 | 69,282 |
2016-07-14 | $9.79 | $9.82 | $9.71 | $9.72 | $5.95 | 18,706 |
2016-07-13 | $9.82 | $10.12 | $9.75 | $9.82 | $6.01 | 6,184 |
2016-07-12 | $10.67 | $10.67 | $10.60 | $10.60 | $6.42 | 1,160 |
2016-07-11 | $10.77 | $10.77 | $10.64 | $10.65 | $6.46 | 1,127 |
2016-07-08 | $10.56 | $10.56 | $10.51 | $10.51 | $6.37 | 1,313 |
2016-07-07 | $10.49 | $10.60 | $10.49 | $10.60 | $6.42 | 1,935 |
2016-07-06 | $10.39 | $10.41 | $10.35 | $10.36 | $6.28 | 1,502 |
2016-07-05 | $10.41 | $10.53 | $10.33 | $10.40 | $6.30 | 11,383 |
2016-07-01 | $9.91 | $9.91 | $9.91 | $9.91 | $6.00 | 199 |
2016-06-30 | $10.20 | $10.20 | $10.20 | $10.20 | $6.18 | 136 |
2016-06-29 | $9.94 | $9.94 | $9.91 | $9.91 | $6.01 | 1,868 |
2016-06-28 | $9.74 | $9.75 | $9.66 | $9.73 | $5.90 | 2,695 |
2016-06-27 | $10.03 | $10.03 | $9.66 | $9.66 | $5.85 | 2,910 |
2016-06-24 | $10.00 | $10.23 | $10.00 | $10.06 | $6.10 | 2,919 |
2016-06-23 | $10.42 | $10.42 | $10.39 | $10.39 | $6.30 | 1,507 |
2016-06-22 | $10.15 | $10.15 | $10.15 | $10.15 | $6.15 | 15,660 |
2016-06-21 | $10.15 | $10.15 | $10.15 | $10.15 | $6.15 | 77 |
2016-06-20 | $10.16 | $10.16 | $10.15 | $10.15 | $6.15 | 5,063 |
2016-06-17 | $10.16 | $10.16 | $10.16 | $10.16 | $6.16 | 218 |
2016-06-16 | $10.18 | $10.19 | $10.18 | $10.19 | $6.17 | 10,030 |
2016-06-15 | $10.27 | $10.27 | $10.27 | $10.27 | $6.22 | 2,217 |
2016-06-14 | $10.33 | $10.33 | $10.22 | $10.22 | $6.19 | 2,061 |
2016-06-13 | $10.41 | $10.41 | $10.34 | $10.34 | $6.27 | 1,351 |
2016-06-10 | $10.55 | $10.55 | $10.38 | $10.39 | $6.24 | 4,006 |
2016-06-09 | $10.56 | $10.57 | $10.50 | $10.50 | $6.30 | 5,200 |
2016-06-08 | $10.71 | $10.71 | $10.45 | $10.45 | $6.27 | 1,150 |
2016-06-07 | $10.25 | $10.36 | $10.25 | $10.36 | $6.22 | 1,170 |
2016-06-06 | $10.07 | $10.07 | $10.02 | $10.02 | $6.02 | 951 |
2016-06-03 | $9.86 | $9.86 | $9.84 | $9.84 | $5.91 | 10,044 |
2016-06-02 | $9.65 | $9.65 | $9.65 | $9.65 | $5.79 | 133 |
2016-06-01 | $9.68 | $9.68 | $9.67 | $9.68 | $5.81 | 2,080 |
2016-05-31 | $9.72 | $9.72 | $9.72 | $9.72 | $5.84 | 15,011 |
2016-05-27 | $9.50 | $9.69 | $9.50 | $9.69 | $5.82 | 8,406 |
2016-05-26 | $9.53 | $9.53 | $9.48 | $9.48 | $5.69 | 4,559 |
2016-05-25 | $9.49 | $9.49 | $9.48 | $9.48 | $5.69 | 700 |
2016-05-24 | $9.35 | $9.35 | $9.35 | $9.35 | $5.61 | 832 |
2016-05-23 | $9.20 | $9.50 | $9.20 | $9.50 | $5.70 | 743 |
2016-05-20 | $9.26 | $9.26 | $9.26 | $9.26 | $5.56 | 299 |
2016-05-19 | $9.10 | $9.16 | $9.09 | $9.16 | $5.50 | 650 |
2016-05-18 | $9.56 | $9.58 | $9.21 | $9.21 | $5.53 | 4,881 |
2016-05-17 | $9.60 | $9.60 | $9.60 | $9.60 | $5.76 | 16,120 |
2016-05-16 | $9.64 | $9.64 | $9.58 | $9.58 | $5.75 | 6,338 |
2016-05-13 | $9.72 | $9.72 | $9.41 | $9.41 | $5.65 | 3,221 |
2016-05-12 | $9.99 | $9.99 | $9.88 | $9.88 | $5.93 | 13,784 |
2016-05-11 | $9.95 | $9.99 | $9.93 | $9.99 | $5.94 | 700 |
2016-05-10 | $9.81 | $9.83 | $9.80 | $9.83 | $5.85 | 12,937 |
2016-05-09 | $9.78 | $9.78 | $9.78 | $9.78 | $5.82 | 170 |
2016-05-06 | $9.65 | $9.65 | $9.65 | $9.65 | $5.74 | 574 |
2016-05-05 | $10.00 | $10.00 | $9.85 | $9.90 | $5.89 | 3,386 |
2016-05-04 | $9.54 | $9.85 | $9.54 | $9.85 | $5.86 | 600 |
2016-05-03 | $9.68 | $9.68 | $9.64 | $9.64 | $5.73 | 1,169 |
2016-05-02 | $10.29 | $10.29 | $9.97 | $9.97 | $5.93 | 984 |
2016-04-29 | $9.86 | $10.04 | $9.80 | $10.04 | $5.97 | 1,459 |
2016-04-28 | $9.65 | $9.86 | $9.65 | $9.85 | $5.86 | 13,060 |
2016-04-27 | $9.49 | $9.49 | $9.49 | $9.49 | $5.64 | 110 |
2016-04-26 | $9.46 | $9.51 | $9.46 | $9.49 | $5.64 | 10,064 |
2016-04-25 | $9.33 | $9.34 | $9.32 | $9.34 | $5.55 | 565 |
2016-04-22 | $9.45 | $9.45 | $9.35 | $9.35 | $5.56 | 951 |
2016-04-21 | $9.27 | $9.29 | $9.22 | $9.29 | $5.53 | 5,140 |
2016-04-20 | $9.27 | $9.27 | $9.27 | $9.27 | $5.51 | 83 |
2016-04-19 | $9.29 | $9.29 | $9.27 | $9.27 | $5.51 | 362 |
2016-04-18 | $9.30 | $9.30 | $9.30 | $9.30 | $5.53 | 1,088 |
2016-04-15 | $9.32 | $9.32 | $9.20 | $9.20 | $5.47 | 2,037 |
2016-04-14 | $9.33 | $9.33 | $9.29 | $9.31 | $5.54 | 4,267 |
2016-04-13 | $9.38 | $9.38 | $9.33 | $9.35 | $5.56 | 1,357 |
2016-04-12 | $9.38 | $9.40 | $9.36 | $9.36 | $5.51 | 4,285 |
2016-04-11 | $9.30 | $9.30 | $9.29 | $9.29 | $5.47 | 3,857 |
2016-04-08 | $9.00 | $9.00 | $9.00 | $9.00 | $5.30 | 2,000 |
2016-04-07 | $9.01 | $9.01 | $8.88 | $8.88 | $5.23 | 461 |
2016-04-06 | $9.04 | $9.20 | $9.04 | $9.17 | $5.40 | 1,396 |
2016-04-05 | $8.97 | $9.00 | $8.93 | $9.00 | $5.30 | 1,177 |
2016-04-04 | $9.44 | $9.44 | $9.27 | $9.27 | $5.46 | 497 |
2016-04-01 | $9.35 | $9.38 | $9.35 | $9.38 | $5.52 | 531 |
2016-03-31 | $9.17 | $9.17 | $9.06 | $9.06 | $5.33 | 348 |
2016-03-30 | $8.96 | $9.21 | $8.96 | $9.03 | $5.32 | 2,838 |
2016-03-29 | $8.12 | $8.28 | $8.12 | $8.28 | $4.87 | 233 |
2016-03-28 | $8.17 | $8.17 | $8.17 | $8.17 | $4.81 | 120 |
2016-03-24 | $8.52 | $8.52 | $8.11 | $8.17 | $4.81 | 1,098 |
2016-03-23 | $9.00 | $9.00 | $8.74 | $8.74 | $5.15 | 916 |
2016-03-22 | $8.87 | $9.03 | $8.87 | $8.95 | $5.27 | 6,100 |
2016-03-21 | $8.70 | $8.75 | $8.65 | $8.75 | $5.15 | 1,310 |
2016-03-18 | $8.70 | $8.70 | $8.70 | $8.70 | $5.12 | 100 |
2016-03-17 | $8.57 | $8.57 | $8.57 | $8.57 | $5.05 | 133 |
2016-03-16 | $8.35 | $8.35 | $8.35 | $8.35 | $4.92 | 0 |
2016-03-15 | $8.35 | $8.35 | $8.35 | $8.35 | $4.92 | 5,001 |
2016-03-14 | $8.26 | $8.27 | $8.26 | $8.27 | $4.87 | 271 |
2016-03-11 | $8.18 | $8.18 | $8.18 | $8.18 | $4.82 | 1,113 |
2016-03-10 | $8.20 | $8.28 | $8.07 | $8.07 | $4.70 | 500 |
2016-03-09 | $7.79 | $7.80 | $7.79 | $7.80 | $4.54 | 1,360 |
2016-03-08 | $7.81 | $7.81 | $7.78 | $7.78 | $4.53 | 18,960 |
2016-03-07 | $7.98 | $7.98 | $7.92 | $7.92 | $4.61 | 3,017 |
2016-03-04 | $7.96 | $8.03 | $7.96 | $8.01 | $4.66 | 2,457 |
2016-03-03 | $7.91 | $7.91 | $7.91 | $7.91 | $4.60 | 1 |
2016-03-02 | $7.89 | $7.91 | $7.89 | $7.91 | $4.60 | 2,265 |
2016-03-01 | $7.84 | $8.02 | $7.84 | $8.02 | $4.67 | 2,277 |
2016-02-29 | $7.60 | $7.91 | $7.60 | $7.89 | $4.59 | 68,426 |
2016-02-26 | $7.38 | $7.61 | $7.35 | $7.61 | $4.43 | 14,200 |
2016-02-25 | $7.04 | $7.04 | $7.00 | $7.00 | $4.07 | 201 |
2016-02-24 | $7.15 | $7.17 | $7.15 | $7.17 | $4.17 | 666 |
2016-02-23 | $7.22 | $7.22 | $7.22 | $7.22 | $4.20 | 7,210 |
2016-02-22 | $6.95 | $6.95 | $6.95 | $6.95 | $4.04 | 1 |
2016-02-19 | $6.95 | $6.95 | $6.95 | $6.95 | $4.04 | 14 |
2016-02-18 | $7.02 | $7.02 | $6.92 | $6.95 | $4.04 | 4,285 |
2016-02-17 | $6.70 | $6.70 | $6.70 | $6.70 | $3.90 | 44 |
2016-02-16 | $6.70 | $6.70 | $6.68 | $6.70 | $3.90 | 1,134 |
2016-02-12 | $6.52 | $6.52 | $6.52 | $6.52 | $3.79 | 17,052 |
2016-02-11 | $6.50 | $6.50 | $6.27 | $6.38 | $3.71 | 4,309 |
2016-02-10 | $6.65 | $6.72 | $6.61 | $6.61 | $3.85 | 2,734 |
2016-02-09 | $6.72 | $6.72 | $6.60 | $6.68 | $3.83 | 2,300 |
2016-02-08 | $6.87 | $6.87 | $6.65 | $6.66 | $3.82 | 2,913 |
2016-02-05 | $6.74 | $6.74 | $6.74 | $6.74 | $3.87 | 385 |
2016-02-04 | $6.92 | $6.92 | $6.90 | $6.91 | $3.96 | 1,488 |
2016-02-03 | $6.98 | $6.98 | $6.87 | $6.87 | $3.94 | 727 |
2016-02-02 | $7.11 | $7.11 | $7.02 | $7.02 | $4.03 | 421 |
2016-02-01 | $6.88 | $6.96 | $6.88 | $6.96 | $3.99 | 597 |
2016-01-29 | $6.99 | $6.99 | $6.90 | $6.90 | $3.96 | 861 |
2016-01-28 | $6.99 | $7.00 | $6.80 | $6.91 | $3.96 | 2,410 |
2016-01-27 | $6.75 | $6.98 | $6.75 | $6.86 | $3.94 | 945 |
2016-01-26 | $6.80 | $6.85 | $6.64 | $6.65 | $3.82 | 2,474 |
2016-01-25 | $7.76 | $7.76 | $6.85 | $6.85 | $3.93 | 12,683 |
2016-01-22 | $7.54 | $7.54 | $7.25 | $7.25 | $4.16 | 587 |
2016-01-21 | $7.54 | $7.54 | $7.39 | $7.39 | $4.24 | 635 |
2016-01-20 | $7.08 | $7.08 | $6.90 | $7.03 | $4.03 | 11,081 |
2016-01-19 | $7.75 | $7.76 | $7.51 | $7.51 | $4.31 | 5,598 |
2016-01-15 | $7.88 | $7.99 | $7.88 | $7.99 | $4.58 | 249 |
2016-01-14 | $7.50 | $8.08 | $7.50 | $7.94 | $4.56 | 57,413 |
2016-01-13 | $8.80 | $8.80 | $7.51 | $7.51 | $4.31 | 4,292 |
2016-01-12 | $8.62 | $8.62 | $8.00 | $8.00 | $4.53 | 2,462 |
2016-01-11 | $8.02 | $8.26 | $8.02 | $8.26 | $4.68 | 4,917 |
2016-01-08 | $7.62 | $7.62 | $7.62 | $7.62 | $4.32 | 14,968 |
2016-01-07 | $7.58 | $7.58 | $7.58 | $7.58 | $4.29 | 0 |
2016-01-06 | $7.58 | $7.58 | $7.58 | $7.58 | $4.29 | 2,001 |
2016-01-05 | $8.01 | $8.01 | $7.92 | $7.92 | $4.49 | 13,356 |
2016-01-04 | $8.08 | $8.10 | $8.08 | $8.10 | $4.59 | 2,365 |
2015-12-31 | $7.97 | $7.97 | $7.89 | $7.89 | $4.47 | 7,307 |
2015-12-30 | $7.97 | $8.02 | $7.95 | $8.02 | $4.54 | 2,640 |
2015-12-29 | $7.88 | $7.90 | $7.88 | $7.90 | $4.48 | 933 |
2015-12-28 | $7.80 | $7.80 | $7.80 | $7.80 | $4.42 | 379 |
2015-12-24 | $7.64 | $7.85 | $7.64 | $7.85 | $4.45 | 393 |
2015-12-23 | $7.59 | $7.71 | $7.59 | $7.71 | $4.37 | 1,002 |
2015-12-22 | $7.39 | $7.49 | $7.33 | $7.49 | $4.24 | 1,977 |
2015-12-21 | $7.52 | $7.52 | $7.38 | $7.38 | $4.18 | 2,248 |
2015-12-18 | $7.34 | $7.47 | $7.31 | $7.46 | $4.23 | 15,375 |
2015-12-17 | $7.32 | $7.32 | $7.15 | $7.15 | $4.05 | 6,342 |
2015-12-16 | $7.22 | $7.39 | $7.22 | $7.37 | $4.18 | 12,233 |
2015-12-15 | $6.94 | $7.20 | $6.94 | $7.20 | $4.08 | 3,711 |
2015-12-14 | $7.10 | $7.10 | $6.85 | $6.94 | $3.93 | 7,557 |
2015-12-11 | $7.27 | $7.27 | $7.13 | $7.13 | $4.04 | 14,307 |
2015-12-10 | $7.32 | $7.45 | $7.32 | $7.44 | $4.16 | 3,851 |
2015-12-09 | $7.30 | $7.30 | $7.27 | $7.27 | $4.06 | 1,354 |
2015-12-08 | $7.40 | $7.40 | $7.19 | $7.19 | $4.02 | 3,988 |
2015-12-07 | $7.53 | $7.65 | $7.50 | $7.50 | $4.19 | 3,038 |
2015-12-04 | $7.45 | $7.58 | $7.45 | $7.57 | $4.23 | 6,927 |
2015-12-03 | $7.73 | $7.73 | $7.52 | $7.54 | $4.22 | 3,055 |
2015-12-02 | $7.88 | $7.92 | $7.80 | $7.80 | $4.36 | 5,366 |
2015-12-01 | $7.85 | $7.85 | $7.85 | $7.85 | $4.39 | 116 |
2015-11-30 | $7.81 | $7.99 | $7.74 | $7.85 | $4.39 | 90,237 |
2015-11-27 | $7.65 | $7.65 | $7.51 | $7.59 | $4.24 | 10,589 |
2015-11-25 | $7.29 | $7.50 | $7.28 | $7.37 | $4.12 | 168,112 |
2015-11-24 | $7.33 | $7.33 | $7.21 | $7.32 | $4.09 | 113,660 |
2015-11-23 | $7.84 | $7.84 | $7.27 | $7.34 | $4.10 | 233,178 |
2015-11-20 | $8.64 | $8.67 | $7.89 | $7.89 | $4.41 | 280,590 |
2015-11-19 | $8.53 | $8.53 | $8.36 | $8.36 | $4.67 | 109,229 |
2015-11-18 | $8.41 | $8.61 | $8.41 | $8.57 | $4.79 | 9,729 |
2015-11-17 | $8.55 | $8.56 | $8.41 | $8.46 | $4.73 | 242,667 |
2015-11-16 | $8.58 | $8.75 | $8.54 | $8.55 | $4.78 | 309,739 |
2015-11-13 | $8.86 | $8.86 | $8.59 | $8.62 | $4.82 | 15,941 |
2015-11-12 | $8.99 | $9.05 | $8.89 | $8.92 | $4.99 | 6,645 |
2015-11-11 | $9.04 | $9.18 | $9.04 | $9.14 | $5.05 | 5,298 |
2015-11-10 | $9.08 | $9.16 | $9.03 | $9.12 | $5.05 | 6,406 |
2015-11-09 | $9.15 | $9.19 | $9.11 | $9.11 | $5.04 | 17,305 |
2015-11-06 | $9.16 | $9.17 | $8.94 | $9.14 | $5.06 | 6,431 |
2015-11-05 | $9.33 | $9.33 | $9.23 | $9.23 | $5.10 | 3,396 |
2015-11-04 | $9.54 | $9.60 | $9.30 | $9.42 | $5.21 | 15,662 |
2015-11-03 | $9.70 | $9.77 | $9.69 | $9.70 | $5.37 | 17,156 |
2015-11-02 | $9.53 | $9.65 | $9.53 | $9.61 | $5.32 | 31,460 |
2015-10-30 | $9.46 | $9.57 | $9.46 | $9.57 | $5.29 | 11,198 |
2015-10-29 | $9.41 | $9.48 | $9.41 | $9.43 | $5.22 | 2,461 |
2015-10-28 | $9.27 | $9.42 | $9.27 | $9.42 | $5.21 | 34,932 |
2015-10-27 | $9.29 | $9.29 | $9.18 | $9.18 | $5.08 | 3,783 |
2015-10-26 | $9.50 | $9.54 | $9.42 | $9.43 | $5.22 | 2,667 |
2015-10-23 | $9.45 | $9.54 | $9.28 | $9.51 | $5.26 | 26,671 |
2015-10-22 | $9.66 | $9.68 | $9.38 | $9.48 | $5.24 | 2,156 |
2015-10-21 | $10.06 | $10.06 | $9.40 | $9.42 | $5.21 | 4,075 |
2015-10-20 | $10.10 | $10.10 | $9.69 | $9.69 | $5.36 | 27,816 |
2015-10-19 | $10.24 | $10.24 | $10.15 | $10.23 | $5.66 | 5,486 |
2015-10-16 | $10.65 | $10.65 | $10.41 | $10.45 | $5.78 | 10,618 |
2015-10-15 | $10.70 | $10.74 | $10.68 | $10.69 | $5.91 | 10,261 |
2015-10-14 | $10.60 | $10.67 | $10.60 | $10.67 | $5.90 | 2,762 |
2015-10-13 | $10.59 | $10.70 | $10.55 | $10.55 | $5.84 | 2,761 |
2015-10-12 | $10.87 | $10.88 | $10.50 | $10.75 | $5.89 | 6,641 |
2015-10-09 | $10.71 | $10.79 | $10.71 | $10.71 | $5.87 | 14,294 |
2015-10-08 | $10.69 | $10.73 | $10.67 | $10.73 | $5.88 | 6,669 |
2015-10-07 | $10.78 | $10.92 | $10.64 | $10.67 | $5.85 | 30,520 |
2015-10-06 | $10.93 | $10.93 | $10.78 | $10.78 | $5.91 | 3,310 |
2015-10-05 | $10.75 | $10.96 | $10.68 | $10.92 | $5.99 | 5,822 |
2015-10-02 | $10.48 | $10.70 | $10.19 | $10.70 | $5.87 | 9,483 |
2015-10-01 | $10.77 | $10.77 | $10.58 | $10.72 | $5.88 | 3,790 |
2015-09-30 | $10.39 | $10.63 | $10.34 | $10.58 | $5.80 | 5,093 |
2015-09-29 | $10.14 | $10.24 | $10.01 | $10.24 | $5.62 | 4,380 |
2015-09-28 | $10.23 | $10.25 | $10.07 | $10.13 | $5.55 | 4,206 |
2015-09-25 | $10.24 | $10.34 | $10.20 | $10.34 | $5.67 | 3,718 |
2015-09-24 | $10.49 | $10.49 | $10.26 | $10.43 | $5.72 | 7,271 |
2015-09-23 | $11.07 | $11.07 | $10.68 | $10.68 | $5.86 | 2,226 |
2015-09-22 | $10.89 | $10.95 | $10.82 | $10.95 | $6.00 | 1,941 |
2015-09-21 | $10.83 | $10.98 | $10.83 | $10.98 | $6.02 | 2,603 |
2015-09-18 | $10.71 | $10.71 | $10.52 | $10.57 | $5.80 | 2,532 |
2015-09-17 | $10.62 | $10.84 | $10.62 | $10.67 | $5.85 | 4,338 |
2015-09-16 | $10.14 | $10.46 | $10.14 | $10.44 | $5.73 | 3,178 |
2015-09-15 | $10.18 | $10.18 | $9.93 | $10.11 | $5.54 | 10,731 |
2015-09-14 | $10.49 | $10.49 | $10.18 | $10.18 | $5.58 | 13,758 |
2015-09-11 | $10.66 | $10.66 | $10.51 | $10.57 | $5.80 | 13,376 |
2015-09-10 | $10.95 | $10.95 | $10.88 | $10.88 | $5.91 | 5,242 |
2015-09-09 | $10.74 | $10.74 | $10.62 | $10.63 | $5.78 | 2,774 |
2015-09-08 | $10.69 | $10.70 | $10.58 | $10.62 | $5.77 | 5,576 |
Corus Entertainment Inc - Class B (CJREF) News Headlines
Recent Corus Entertainment Inc - Class B (CJREF) News
Similar Companies to Corus Entertainment Inc - Class B (CJREF) in the None Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
SPT Energy Group Inc | SEGYY | -- | -- | -- |
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
Trustcash Holdings Inc | TCHH | -- | -- | -- |
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
Remy International Inc | REMY | -- | -- | -- |