Euro Tech Holdings Co. Ltd (CLWT) Exchange: NASDAQ
Data as of April 26, 2024
$1.43 ($0.00) 0.00%
Euro Tech Holdings Co. Ltd - Daily Information
Click for more stock information on Euro Tech Holdings Co. Ltd.Daily Information | Data |
---|---|
Date | April 26, 2024 |
Open | $1.43 |
Previous Close | $1.43 |
High | $1.43 |
Low | $1.43 |
Adjusted Open | $1.43 |
Previous Adjusted Close | $1.43 |
Adjusted High | $1.43 |
Adjusted Low | $1.43 |
Invest in Euro Tech Holdings Co. Ltd (CLWT)
Key People Euro Tech Holdings Co. Ltd
Employee | Position |
---|---|
T. C. Leung | Chairman & Chief Executive Officer |
Jerry Wong | Chief Financial Officer & Director |
George Hayek | Managing Director |
Alex Sham | Director |
David Y. L. Leung | Director |
Y. K. Liang | Independent Director |
Fu Ming Chen | Independent Director |
Janet Cheang | Independent Director |
Company Profile Euro Tech Holdings Co. Ltd
Exchange: NASDAQ
IPO Date: March 14, 1997
Employees: 77
Sector: Industrials
Industry: Pollution & Treatment Controls
Website: Euro Tech Holdings Co. Ltd Website
Address: Gee Chang Hong Centre, Hong Kong, Hong Kong
Historical Stock Data for Euro Tech Holdings Co. Ltd (CLWT)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-03-22 | $1.43 | $1.43 | $1.43 | $1.43 | $1.43 | 0 |
2024-03-21 | $1.39 | $1.43 | $1.38 | $1.43 | $1.43 | 3,741 |
2024-03-20 | $1.40 | $1.43 | $1.40 | $1.43 | $1.43 | 5,791 |
2024-03-19 | $1.40 | $1.44 | $1.39 | $1.43 | $1.43 | 2,666 |
2024-03-18 | $1.45 | $1.45 | $1.41 | $1.45 | $1.45 | 1,267 |
2024-03-15 | $1.42 | $1.45 | $1.40 | $1.45 | $1.45 | 1,842 |
2024-03-14 | $1.41 | $1.44 | $1.39 | $1.42 | $1.42 | 2,945 |
2024-03-13 | $1.40 | $1.44 | $1.38 | $1.44 | $1.44 | 2,905 |
2024-03-12 | $1.43 | $1.45 | $1.40 | $1.42 | $1.42 | 4,304 |
2024-03-11 | $1.42 | $1.43 | $1.40 | $1.43 | $1.43 | 4,371 |
2024-03-08 | $1.41 | $1.41 | $1.36 | $1.41 | $1.41 | 3,278 |
2024-03-07 | $1.41 | $1.42 | $1.36 | $1.39 | $1.39 | 4,586 |
2024-03-06 | $1.38 | $1.45 | $1.36 | $1.42 | $1.42 | 2,211 |
2024-03-05 | $1.45 | $1.45 | $1.36 | $1.42 | $1.42 | 4,005 |
2024-03-04 | $1.46 | $1.46 | $1.38 | $1.39 | $1.39 | 4,190 |
2024-03-01 | $1.36 | $1.46 | $1.35 | $1.46 | $1.46 | 16,558 |
2024-02-29 | $1.35 | $1.43 | $1.30 | $1.39 | $1.39 | 16,787 |
2024-02-28 | $1.41 | $1.41 | $1.32 | $1.41 | $1.41 | 3,502 |
2024-02-27 | $1.38 | $1.45 | $1.35 | $1.40 | $1.40 | 15,782 |
2024-02-26 | $1.51 | $1.54 | $1.35 | $1.38 | $1.38 | 30,908 |
2024-02-23 | $1.40 | $1.54 | $1.40 | $1.52 | $1.52 | 15,917 |
2024-02-22 | $1.60 | $1.60 | $1.37 | $1.55 | $1.55 | 40,526 |
2024-02-21 | $1.66 | $1.66 | $1.50 | $1.57 | $1.57 | 19,316 |
2024-02-20 | $1.71 | $1.71 | $1.59 | $1.65 | $1.65 | 5,791 |
2024-02-16 | $1.64 | $1.75 | $1.60 | $1.65 | $1.65 | 48,196 |
2024-02-15 | $1.50 | $1.81 | $1.50 | $1.69 | $1.69 | 228,717 |
2024-02-14 | $1.50 | $1.58 | $1.49 | $1.58 | $1.58 | 62,472 |
2024-02-13 | $1.50 | $1.58 | $1.50 | $1.58 | $1.58 | 2,727 |
2024-02-12 | $1.51 | $1.56 | $1.39 | $1.56 | $1.56 | 25,279 |
2024-02-09 | $1.38 | $1.48 | $1.37 | $1.48 | $1.48 | 6,760 |
2024-02-08 | $1.38 | $1.44 | $1.35 | $1.44 | $1.44 | 7,710 |
2024-02-07 | $1.35 | $1.44 | $1.35 | $1.43 | $1.43 | 1,827 |
2024-02-06 | $1.34 | $1.42 | $1.34 | $1.42 | $1.42 | 558 |
2024-02-05 | $1.42 | $1.42 | $1.42 | $1.42 | $1.42 | 559 |
2024-02-02 | $1.34 | $1.42 | $1.34 | $1.42 | $1.42 | 959 |
2024-02-01 | $1.37 | $1.42 | $1.37 | $1.42 | $1.42 | 786 |
2024-01-31 | $1.36 | $1.40 | $1.34 | $1.40 | $1.40 | 2,270 |
2024-01-30 | $1.39 | $1.41 | $1.28 | $1.30 | $1.30 | 12,924 |
2024-01-29 | $1.42 | $1.44 | $1.33 | $1.44 | $1.44 | 3,399 |
2024-01-26 | $1.37 | $1.43 | $1.37 | $1.43 | $1.43 | 639 |
2024-01-25 | $1.44 | $1.44 | $1.36 | $1.43 | $1.43 | 6,265 |
2024-01-24 | $1.40 | $1.43 | $1.38 | $1.43 | $1.43 | 3,282 |
2024-01-23 | $1.42 | $1.42 | $1.38 | $1.40 | $1.40 | 1,328 |
2024-01-22 | $1.34 | $1.42 | $1.34 | $1.39 | $1.39 | 3,374 |
2024-01-19 | $1.43 | $1.44 | $1.35 | $1.44 | $1.44 | 9,755 |
2024-01-18 | $1.49 | $1.50 | $1.35 | $1.41 | $1.41 | 12,655 |
2024-01-17 | $1.50 | $1.55 | $1.43 | $1.53 | $1.53 | 8,469 |
2024-01-16 | $1.57 | $1.57 | $1.45 | $1.52 | $1.52 | 16,191 |
2024-01-12 | $1.52 | $1.57 | $1.51 | $1.56 | $1.56 | 2,602 |
2024-01-11 | $1.53 | $1.60 | $1.53 | $1.60 | $1.60 | 2,133 |
2024-01-10 | $1.54 | $1.58 | $1.45 | $1.56 | $1.56 | 5,956 |
2024-01-09 | $1.51 | $1.57 | $1.50 | $1.57 | $1.57 | 3,135 |
2024-01-08 | $1.49 | $1.55 | $1.47 | $1.55 | $1.55 | 3,201 |
2024-01-05 | $1.56 | $1.61 | $1.46 | $1.54 | $1.54 | 5,575 |
2024-01-04 | $1.54 | $1.60 | $1.51 | $1.59 | $1.59 | 8,410 |
2024-01-03 | $1.62 | $1.62 | $1.47 | $1.61 | $1.61 | 14,413 |
2024-01-02 | $1.58 | $1.63 | $1.53 | $1.61 | $1.61 | 30,436 |
2023-12-29 | $1.57 | $1.65 | $1.54 | $1.64 | $1.64 | 24,680 |
2023-12-28 | $1.70 | $1.70 | $1.56 | $1.65 | $1.65 | 25,841 |
2023-12-27 | $1.66 | $1.74 | $1.61 | $1.66 | $1.66 | 11,664 |
2023-12-26 | $1.72 | $1.74 | $1.69 | $1.72 | $1.72 | 6,125 |
2023-12-22 | $1.65 | $1.71 | $1.61 | $1.70 | $1.70 | 8,010 |
2023-12-21 | $1.70 | $1.73 | $1.61 | $1.71 | $1.71 | 14,121 |
2023-12-20 | $1.74 | $1.74 | $1.71 | $1.73 | $1.73 | 5,933 |
2023-12-19 | $1.73 | $1.78 | $1.70 | $1.74 | $1.74 | 8,744 |
2023-12-18 | $1.79 | $1.80 | $1.74 | $1.79 | $1.79 | 4,227 |
2023-12-15 | $1.73 | $1.82 | $1.68 | $1.79 | $1.79 | 4,581 |
2023-12-14 | $1.77 | $1.79 | $1.70 | $1.79 | $1.79 | 9,698 |
2023-12-13 | $1.71 | $1.79 | $1.71 | $1.79 | $1.79 | 49,163 |
2023-12-12 | $1.74 | $1.75 | $1.68 | $1.75 | $1.75 | 2,474 |
2023-12-11 | $1.64 | $1.74 | $1.64 | $1.74 | $1.74 | 3,453 |
2023-12-08 | $1.67 | $1.73 | $1.65 | $1.73 | $1.73 | 1,416 |
2023-12-07 | $1.72 | $1.73 | $1.65 | $1.73 | $1.73 | 4,820 |
2023-12-06 | $1.71 | $1.72 | $1.67 | $1.72 | $1.72 | 3,751 |
2023-12-05 | $1.52 | $1.68 | $1.52 | $1.68 | $1.68 | 34,359 |
2023-12-04 | $1.51 | $1.52 | $1.51 | $1.52 | $1.52 | 2,150 |
2023-12-01 | $1.46 | $1.52 | $1.39 | $1.52 | $1.52 | 25,317 |
2023-11-30 | $1.46 | $1.46 | $1.42 | $1.46 | $1.46 | 1,273 |
2023-11-29 | $1.43 | $1.46 | $1.42 | $1.46 | $1.46 | 5,350 |
2023-11-28 | $1.40 | $1.46 | $1.40 | $1.46 | $1.46 | 1,760 |
2023-11-27 | $1.43 | $1.46 | $1.42 | $1.46 | $1.46 | 1,829 |
2023-11-24 | $1.41 | $1.46 | $1.41 | $1.46 | $1.46 | 726 |
2023-11-22 | $1.37 | $1.46 | $1.37 | $1.46 | $1.46 | 2,635 |
2023-11-21 | $1.41 | $1.46 | $1.30 | $1.46 | $1.46 | 8,711 |
2023-11-20 | $1.45 | $1.46 | $1.44 | $1.46 | $1.46 | 1,439 |
2023-11-17 | $1.39 | $1.46 | $1.38 | $1.46 | $1.46 | 3,696 |
2023-11-16 | $1.41 | $1.46 | $1.41 | $1.46 | $1.46 | 883 |
2023-11-15 | $1.45 | $1.46 | $1.40 | $1.46 | $1.46 | 547 |
2023-11-14 | $1.39 | $1.46 | $1.39 | $1.45 | $1.45 | 1,058 |
2023-11-13 | $1.40 | $1.46 | $1.39 | $1.46 | $1.46 | 910 |
2023-11-10 | $1.46 | $1.46 | $1.40 | $1.45 | $1.45 | 1,033 |
2023-11-09 | $1.42 | $1.48 | $1.42 | $1.48 | $1.48 | 1,000 |
2023-11-08 | $1.42 | $1.48 | $1.41 | $1.48 | $1.48 | 3,331 |
2023-11-07 | $1.40 | $1.48 | $1.40 | $1.48 | $1.48 | 610 |
2023-11-06 | $1.38 | $1.48 | $1.38 | $1.48 | $1.48 | 993 |
2023-11-03 | $1.39 | $1.46 | $1.39 | $1.46 | $1.46 | 1,897 |
2023-11-02 | $1.38 | $1.45 | $1.37 | $1.44 | $1.44 | 915 |
2023-11-01 | $1.37 | $1.45 | $1.35 | $1.45 | $1.45 | 2,144 |
2023-10-31 | $1.44 | $1.45 | $1.41 | $1.45 | $1.45 | 3,427 |
2023-10-30 | $1.42 | $1.42 | $1.36 | $1.42 | $1.42 | 1,511 |
2023-10-27 | $1.41 | $1.42 | $1.41 | $1.42 | $1.42 | 811 |
2023-10-26 | $1.33 | $1.42 | $1.33 | $1.42 | $1.42 | 2,154 |
2023-10-25 | $1.35 | $1.42 | $1.35 | $1.42 | $1.42 | 898 |
2023-10-24 | $1.34 | $1.40 | $1.34 | $1.39 | $1.39 | 527 |
2023-10-23 | $1.37 | $1.38 | $1.33 | $1.38 | $1.38 | 1,303 |
2023-10-20 | $1.34 | $1.37 | $1.31 | $1.37 | $1.37 | 7,681 |
2023-10-19 | $1.32 | $1.37 | $1.32 | $1.33 | $1.33 | 1,558 |
2023-10-18 | $1.34 | $1.37 | $1.32 | $1.37 | $1.37 | 4,854 |
2023-10-17 | $1.32 | $1.34 | $1.32 | $1.33 | $1.33 | 3,288 |
2023-10-16 | $1.27 | $1.33 | $1.27 | $1.32 | $1.32 | 1,887 |
2023-10-13 | $1.33 | $1.34 | $1.25 | $1.34 | $1.34 | 8,516 |
2023-10-12 | $1.32 | $1.34 | $1.27 | $1.30 | $1.30 | 3,036 |
2023-10-11 | $1.26 | $1.34 | $1.26 | $1.34 | $1.34 | 1,617 |
2023-10-10 | $1.32 | $1.34 | $1.22 | $1.32 | $1.32 | 6,990 |
2023-10-09 | $1.29 | $1.35 | $1.26 | $1.33 | $1.33 | 6,459 |
2023-10-06 | $1.35 | $1.35 | $1.27 | $1.35 | $1.35 | 15,525 |
2023-10-05 | $1.29 | $1.35 | $1.29 | $1.35 | $1.35 | 659 |
2023-10-04 | $1.39 | $1.44 | $1.25 | $1.36 | $1.36 | 15,168 |
2023-10-03 | $1.42 | $1.46 | $1.39 | $1.46 | $1.46 | 4,651 |
2023-10-02 | $1.46 | $1.46 | $1.39 | $1.42 | $1.42 | 2,895 |
2023-09-29 | $1.40 | $1.42 | $1.40 | $1.42 | $1.42 | 2,241 |
2023-09-28 | $1.48 | $1.48 | $1.36 | $1.41 | $1.41 | 3,611 |
2023-09-27 | $1.40 | $1.44 | $1.40 | $1.44 | $1.44 | 1,818 |
2023-09-26 | $1.44 | $1.44 | $1.40 | $1.44 | $1.44 | 1,956 |
2023-09-25 | $1.51 | $1.51 | $1.41 | $1.41 | $1.41 | 249 |
2023-09-22 | $1.37 | $1.50 | $1.37 | $1.50 | $1.50 | 3,983 |
2023-09-21 | $1.40 | $1.47 | $1.40 | $1.47 | $1.47 | 1,767 |
2023-09-20 | $1.49 | $1.52 | $1.37 | $1.46 | $1.46 | 8,034 |
2023-09-19 | $1.48 | $1.52 | $1.48 | $1.52 | $1.52 | 1,770 |
2023-09-18 | $1.48 | $1.52 | $1.48 | $1.52 | $1.52 | 1,965 |
2023-09-15 | $1.49 | $1.50 | $1.36 | $1.50 | $1.50 | 7,671 |
2023-09-14 | $1.58 | $1.59 | $1.35 | $1.48 | $1.48 | 17,319 |
2023-09-13 | $1.60 | $1.62 | $1.54 | $1.54 | $1.54 | 5,466 |
2023-09-12 | $1.58 | $1.64 | $1.48 | $1.58 | $1.58 | 12,902 |
2023-09-11 | $1.59 | $1.66 | $1.56 | $1.65 | $1.65 | 18,155 |
2023-09-08 | $1.60 | $1.66 | $1.60 | $1.66 | $1.66 | 886 |
2023-09-07 | $1.64 | $1.66 | $1.62 | $1.66 | $1.66 | 3,745 |
2023-09-06 | $1.64 | $1.64 | $1.64 | $1.64 | $1.64 | 0 |
2023-09-05 | $1.58 | $1.64 | $1.57 | $1.64 | $1.64 | 2,010 |
2023-09-01 | $1.62 | $1.71 | $1.54 | $1.64 | $1.64 | 5,825 |
2023-08-31 | $1.61 | $1.69 | $1.61 | $1.69 | $1.69 | 2,694 |
2023-08-30 | $1.63 | $1.69 | $1.63 | $1.68 | $1.68 | 1,141 |
2023-08-29 | $1.68 | $1.68 | $1.66 | $1.66 | $1.66 | 597 |
2023-08-28 | $1.64 | $1.71 | $1.64 | $1.71 | $1.71 | 637 |
2023-08-25 | $1.62 | $1.70 | $1.61 | $1.70 | $1.70 | 1,738 |
2023-08-24 | $1.72 | $1.72 | $1.69 | $1.70 | $1.70 | 1,787 |
2023-08-23 | $1.67 | $1.72 | $1.67 | $1.72 | $1.72 | 893 |
2023-08-22 | $1.63 | $1.69 | $1.63 | $1.69 | $1.69 | 3,788 |
2023-08-21 | $1.57 | $1.66 | $1.57 | $1.66 | $1.66 | 2,337 |
2023-08-18 | $1.57 | $1.57 | $1.54 | $1.57 | $1.57 | 3,880 |
2023-08-17 | $1.57 | $1.57 | $1.55 | $1.57 | $1.57 | 3,025 |
2023-08-16 | $1.64 | $1.66 | $1.54 | $1.61 | $1.61 | 4,123 |
2023-08-15 | $1.64 | $1.64 | $1.59 | $1.63 | $1.63 | 7,356 |
2023-08-14 | $1.63 | $1.63 | $1.56 | $1.59 | $1.59 | 1,879 |
2023-08-11 | $1.69 | $1.69 | $1.56 | $1.65 | $1.65 | 9,702 |
2023-08-10 | $1.65 | $1.65 | $1.65 | $1.65 | $1.65 | 720 |
2023-08-09 | $1.63 | $1.65 | $1.59 | $1.65 | $1.65 | 6,197 |
2023-08-08 | $1.67 | $1.70 | $1.60 | $1.67 | $1.67 | 9,127 |
2023-08-07 | $1.56 | $1.66 | $1.56 | $1.66 | $1.66 | 6,973 |
2023-08-04 | $1.65 | $1.65 | $1.54 | $1.64 | $1.64 | 8,549 |
2023-08-03 | $1.69 | $1.69 | $1.63 | $1.63 | $1.63 | 682 |
2023-08-02 | $1.69 | $1.69 | $1.69 | $1.69 | $1.69 | 1,153 |
2023-08-01 | $1.65 | $1.71 | $1.61 | $1.69 | $1.69 | 4,198 |
2023-07-31 | $1.70 | $1.72 | $1.66 | $1.71 | $1.71 | 1,669 |
2023-07-28 | $1.69 | $1.69 | $1.65 | $1.69 | $1.69 | 7,007 |
2023-07-27 | $1.61 | $1.68 | $1.61 | $1.68 | $1.68 | 16,964 |
2023-07-26 | $1.68 | $1.68 | $1.56 | $1.65 | $1.65 | 13,454 |
2023-07-25 | $1.61 | $1.68 | $1.61 | $1.68 | $1.68 | 3,735 |
2023-07-24 | $1.64 | $1.68 | $1.60 | $1.68 | $1.68 | 5,105 |
2023-07-21 | $1.64 | $1.64 | $1.59 | $1.64 | $1.64 | 2,785 |
2023-07-20 | $1.63 | $1.64 | $1.63 | $1.64 | $1.64 | 7,248 |
2023-07-19 | $1.60 | $1.67 | $1.60 | $1.67 | $1.67 | 20,631 |
2023-07-18 | $1.64 | $1.64 | $1.53 | $1.60 | $1.60 | 11,703 |
2023-07-17 | $1.72 | $1.72 | $1.56 | $1.65 | $1.65 | 40,614 |
2023-07-14 | $1.75 | $1.75 | $1.66 | $1.70 | $1.70 | 1,395 |
2023-07-13 | $1.72 | $1.74 | $1.68 | $1.72 | $1.72 | 5,856 |
2023-07-12 | $1.73 | $1.74 | $1.70 | $1.72 | $1.72 | 5,300 |
2023-07-11 | $1.70 | $1.72 | $1.63 | $1.70 | $1.70 | 8,264 |
2023-07-10 | $1.71 | $1.73 | $1.61 | $1.72 | $1.72 | 13,929 |
2023-07-07 | $1.70 | $1.74 | $1.65 | $1.74 | $1.74 | 8,045 |
2023-07-06 | $1.73 | $1.75 | $1.65 | $1.75 | $1.75 | 13,000 |
2023-07-05 | $1.73 | $1.73 | $1.68 | $1.71 | $1.71 | 5,827 |
2023-07-03 | $1.68 | $1.73 | $1.68 | $1.73 | $1.73 | 5,901 |
2023-06-30 | $1.64 | $1.71 | $1.64 | $1.69 | $1.69 | 9,356 |
2023-06-29 | $1.63 | $1.66 | $1.61 | $1.64 | $1.64 | 1,394 |
2023-06-28 | $1.57 | $1.64 | $1.54 | $1.62 | $1.62 | 10,827 |
2023-06-27 | $1.56 | $1.64 | $1.54 | $1.64 | $1.64 | 5,688 |
2023-06-26 | $1.61 | $1.62 | $1.58 | $1.61 | $1.61 | 5,520 |
2023-06-23 | $1.68 | $1.68 | $1.54 | $1.60 | $1.60 | 6,321 |
2023-06-22 | $1.71 | $1.71 | $1.58 | $1.66 | $1.66 | 10,015 |
2023-06-21 | $1.68 | $1.70 | $1.63 | $1.69 | $1.69 | 4,514 |
2023-06-20 | $1.63 | $1.68 | $1.62 | $1.66 | $1.66 | 3,270 |
2023-06-16 | $1.64 | $1.64 | $1.60 | $1.64 | $1.64 | 7,035 |
2023-06-15 | $1.62 | $1.63 | $1.51 | $1.63 | $1.63 | 15,281 |
2023-06-14 | $1.66 | $1.68 | $1.52 | $1.68 | $1.68 | 20,120 |
2023-06-13 | $1.66 | $1.75 | $1.61 | $1.70 | $1.70 | 15,155 |
2023-06-12 | $1.70 | $1.74 | $1.66 | $1.70 | $1.70 | 6,631 |
2023-06-09 | $1.64 | $1.74 | $1.64 | $1.72 | $1.72 | 10,389 |
2023-06-08 | $1.69 | $1.69 | $1.60 | $1.68 | $1.68 | 4,519 |
2023-06-07 | $1.64 | $1.69 | $1.64 | $1.69 | $1.69 | 8,324 |
2023-06-06 | $1.63 | $1.68 | $1.59 | $1.68 | $1.68 | 5,651 |
2023-06-05 | $1.66 | $1.66 | $1.61 | $1.65 | $1.65 | 5,838 |
2023-06-02 | $1.60 | $1.66 | $1.55 | $1.66 | $1.66 | 27,138 |
2023-06-01 | $1.58 | $1.62 | $1.55 | $1.58 | $1.58 | 3,730 |
2023-05-31 | $1.54 | $1.60 | $1.54 | $1.59 | $1.59 | 4,840 |
2023-05-30 | $1.58 | $1.58 | $1.54 | $1.58 | $1.58 | 8,333 |
2023-05-26 | $1.57 | $1.59 | $1.54 | $1.59 | $1.59 | 4,232 |
2023-05-25 | $1.60 | $1.62 | $1.54 | $1.59 | $1.59 | 25,729 |
2023-05-24 | $1.55 | $1.65 | $1.52 | $1.64 | $1.64 | 52,892 |
2023-05-23 | $1.52 | $1.55 | $1.48 | $1.54 | $1.54 | 4,770 |
2023-05-22 | $1.55 | $1.59 | $1.49 | $1.54 | $1.54 | 15,210 |
2023-05-19 | $1.55 | $1.60 | $1.48 | $1.54 | $1.54 | 12,711 |
2023-05-18 | $1.44 | $1.56 | $1.43 | $1.56 | $1.56 | 34,961 |
2023-05-17 | $1.39 | $1.48 | $1.39 | $1.48 | $1.48 | 6,952 |
2023-05-16 | $1.43 | $1.46 | $1.40 | $1.43 | $1.43 | 6,354 |
2023-05-15 | $1.38 | $1.46 | $1.31 | $1.44 | $1.44 | 34,145 |
2023-05-12 | $1.46 | $1.46 | $1.35 | $1.38 | $1.38 | 7,544 |
2023-05-11 | $1.39 | $1.45 | $1.34 | $1.42 | $1.42 | 2,721 |
2023-05-10 | $1.43 | $1.46 | $1.39 | $1.46 | $1.46 | 4,627 |
2023-05-09 | $1.51 | $1.51 | $1.35 | $1.43 | $1.43 | 17,669 |
2023-05-08 | $1.50 | $1.50 | $1.38 | $1.47 | $1.47 | 22,251 |
2023-05-05 | $1.48 | $1.49 | $1.33 | $1.38 | $1.38 | 5,535 |
2023-05-04 | $1.35 | $1.40 | $1.30 | $1.35 | $1.35 | 24,913 |
2023-05-03 | $1.40 | $1.49 | $1.36 | $1.44 | $1.44 | 18,283 |
2023-05-02 | $1.73 | $1.73 | $1.32 | $1.49 | $1.49 | 98,588 |
2023-05-01 | $1.41 | $1.75 | $1.41 | $1.74 | $1.74 | 214,835 |
2023-04-28 | $1.42 | $1.47 | $1.41 | $1.46 | $1.46 | 28,728 |
2023-04-27 | $1.30 | $1.41 | $1.30 | $1.41 | $1.41 | 12,723 |
2023-04-26 | $1.28 | $1.32 | $1.25 | $1.30 | $1.30 | 9,090 |
2023-04-25 | $1.23 | $1.33 | $1.20 | $1.30 | $1.30 | 5,223 |
2023-04-24 | $1.27 | $1.29 | $1.23 | $1.27 | $1.27 | 9,780 |
2023-04-21 | $1.37 | $1.41 | $1.22 | $1.23 | $1.23 | 56,453 |
2023-04-20 | $1.38 | $1.45 | $1.33 | $1.42 | $1.42 | 35,384 |
2023-04-19 | $1.42 | $1.48 | $1.31 | $1.38 | $1.38 | 54,290 |
2023-04-18 | $1.34 | $1.47 | $1.16 | $1.42 | $1.42 | 970,196 |
2023-04-17 | $1.15 | $1.30 | $1.01 | $1.13 | $1.13 | 46,029 |
2023-04-14 | $1.28 | $1.36 | $1.22 | $1.25 | $1.25 | 37,377 |
2023-04-13 | $1.38 | $1.43 | $1.25 | $1.27 | $1.27 | 30,977 |
2023-04-12 | $1.52 | $1.89 | $1.21 | $1.38 | $1.38 | 399,092 |
2023-04-11 | $1.40 | $1.52 | $1.38 | $1.50 | $1.50 | 76,235 |
2023-04-10 | $1.29 | $1.38 | $1.29 | $1.38 | $1.38 | 14,940 |
2023-04-06 | $1.21 | $1.30 | $1.21 | $1.30 | $1.30 | 18,254 |
2023-04-05 | $1.06 | $1.22 | $1.06 | $1.22 | $1.22 | 20,036 |
2023-04-04 | $1.10 | $1.12 | $1.07 | $1.12 | $1.12 | 10,196 |
2023-04-03 | $1.14 | $1.15 | $1.11 | $1.13 | $1.13 | 6,019 |
2023-03-31 | $1.11 | $1.14 | $1.07 | $1.14 | $1.14 | 8,510 |
2023-03-30 | $1.12 | $1.15 | $1.08 | $1.15 | $1.15 | 10,245 |
2023-03-29 | $1.15 | $1.19 | $1.15 | $1.16 | $1.16 | 6,271 |
2023-03-28 | $1.17 | $1.20 | $1.17 | $1.20 | $1.20 | 6,939 |
2023-03-27 | $1.15 | $1.17 | $1.08 | $1.17 | $1.17 | 6,479 |
2023-03-24 | $1.18 | $1.21 | $1.12 | $1.21 | $1.21 | 8,875 |
2023-03-23 | $1.16 | $1.23 | $1.14 | $1.23 | $1.23 | 14,934 |
2023-03-22 | $1.19 | $1.24 | $1.16 | $1.23 | $1.23 | 8,084 |
2023-03-21 | $1.24 | $1.24 | $1.17 | $1.24 | $1.24 | 7,896 |
2023-03-20 | $1.25 | $1.25 | $1.19 | $1.23 | $1.23 | 3,327 |
2023-03-17 | $1.25 | $1.25 | $1.25 | $1.25 | $1.25 | 516 |
2023-03-16 | $1.25 | $1.29 | $1.18 | $1.27 | $1.27 | 8,681 |
2023-03-15 | $1.29 | $1.32 | $1.20 | $1.31 | $1.31 | 6,262 |
2023-03-14 | $1.34 | $1.34 | $1.26 | $1.34 | $1.34 | 2,436 |
2023-03-13 | $1.25 | $1.35 | $1.25 | $1.30 | $1.30 | 5,947 |
2023-03-10 | $1.29 | $1.35 | $1.29 | $1.35 | $1.35 | 3,427 |
2023-03-09 | $1.40 | $1.40 | $1.26 | $1.36 | $1.36 | 8,042 |
2023-03-08 | $1.31 | $1.40 | $1.30 | $1.40 | $1.40 | 1,190 |
2023-03-07 | $1.40 | $1.40 | $1.30 | $1.40 | $1.40 | 18,059 |
2023-03-06 | $1.36 | $1.38 | $1.30 | $1.38 | $1.38 | 629 |
2023-03-03 | $1.36 | $1.36 | $1.26 | $1.30 | $1.30 | 4,241 |
2023-03-02 | $1.35 | $1.36 | $1.31 | $1.36 | $1.36 | 3,046 |
2023-03-01 | $1.32 | $1.34 | $1.30 | $1.34 | $1.34 | 2,911 |
2023-02-28 | $1.28 | $1.33 | $1.25 | $1.33 | $1.33 | 3,508 |
2023-02-27 | $1.28 | $1.32 | $1.22 | $1.32 | $1.32 | 6,061 |
2023-02-24 | $1.28 | $1.32 | $1.26 | $1.32 | $1.32 | 2,725 |
2023-02-23 | $1.30 | $1.32 | $1.30 | $1.32 | $1.32 | 1,946 |
2023-02-22 | $1.32 | $1.33 | $1.25 | $1.33 | $1.33 | 8,365 |
2023-02-21 | $1.33 | $1.37 | $1.26 | $1.37 | $1.37 | 4,152 |
2023-02-17 | $1.32 | $1.37 | $1.30 | $1.36 | $1.36 | 9,795 |
2023-02-16 | $1.32 | $1.39 | $1.31 | $1.38 | $1.38 | 6,220 |
2023-02-15 | $1.35 | $1.40 | $1.29 | $1.38 | $1.38 | 10,880 |
2023-02-14 | $1.37 | $1.40 | $1.30 | $1.40 | $1.40 | 11,782 |
2023-02-13 | $1.37 | $1.44 | $1.34 | $1.44 | $1.44 | 7,205 |
2023-02-10 | $1.35 | $1.44 | $1.34 | $1.40 | $1.40 | 1,924 |
2023-02-09 | $1.37 | $1.43 | $1.34 | $1.40 | $1.40 | 9,477 |
2023-02-08 | $1.36 | $1.44 | $1.36 | $1.44 | $1.44 | 3,039 |
2023-02-07 | $1.40 | $1.44 | $1.38 | $1.44 | $1.44 | 3,711 |
2023-02-06 | $1.43 | $1.43 | $1.35 | $1.43 | $1.43 | 5,290 |
2023-02-03 | $1.40 | $1.43 | $1.33 | $1.43 | $1.43 | 6,890 |
2023-02-02 | $1.36 | $1.43 | $1.33 | $1.43 | $1.43 | 9,220 |
2023-02-01 | $1.35 | $1.43 | $1.33 | $1.43 | $1.43 | 14,879 |
2023-01-31 | $1.36 | $1.43 | $1.35 | $1.35 | $1.35 | 2,065 |
2023-01-30 | $1.41 | $1.41 | $1.35 | $1.36 | $1.36 | 4,044 |
2023-01-27 | $1.39 | $1.40 | $1.35 | $1.40 | $1.40 | 5,707 |
2023-01-26 | $1.35 | $1.40 | $1.35 | $1.40 | $1.40 | 6,967 |
2023-01-25 | $1.35 | $1.41 | $1.35 | $1.41 | $1.41 | 15,520 |
2023-01-24 | $1.35 | $1.40 | $1.35 | $1.40 | $1.40 | 1,632 |
2023-01-23 | $1.37 | $1.42 | $1.35 | $1.42 | $1.42 | 16,952 |
2023-01-20 | $1.44 | $1.44 | $1.44 | $1.44 | $1.44 | 127 |
2023-01-19 | $1.45 | $1.45 | $1.38 | $1.44 | $1.44 | 1,462 |
2023-01-18 | $1.39 | $1.45 | $1.38 | $1.45 | $1.45 | 2,060 |
2023-01-17 | $1.40 | $1.47 | $1.40 | $1.47 | $1.47 | 4,499 |
2023-01-13 | $1.39 | $1.49 | $1.35 | $1.45 | $1.45 | 5,558 |
2023-01-12 | $1.40 | $1.49 | $1.39 | $1.49 | $1.49 | 4,084 |
2023-01-11 | $1.36 | $1.48 | $1.36 | $1.48 | $1.48 | 1,177 |
2023-01-10 | $1.35 | $1.46 | $1.35 | $1.46 | $1.46 | 8,064 |
2023-01-09 | $1.41 | $1.43 | $1.35 | $1.43 | $1.43 | 11,083 |
2023-01-06 | $1.34 | $1.41 | $1.33 | $1.41 | $1.41 | 5,389 |
2023-01-05 | $1.41 | $1.41 | $1.37 | $1.41 | $1.41 | 1,198 |
2023-01-04 | $1.33 | $1.43 | $1.33 | $1.43 | $1.43 | 3,828 |
2023-01-03 | $1.36 | $1.40 | $1.33 | $1.34 | $1.34 | 1,701 |
2022-12-30 | $1.34 | $1.43 | $1.34 | $1.43 | $1.43 | 3,272 |
2022-12-29 | $1.36 | $1.44 | $1.36 | $1.43 | $1.43 | 6,098 |
2022-12-28 | $1.41 | $1.45 | $1.35 | $1.45 | $1.45 | 27,847 |
2022-12-27 | $1.40 | $1.46 | $1.38 | $1.38 | $1.38 | 7,197 |
2022-12-23 | $1.41 | $1.49 | $1.40 | $1.49 | $1.49 | 5,924 |
2022-12-22 | $1.42 | $1.49 | $1.40 | $1.49 | $1.49 | 3,852 |
2022-12-21 | $1.46 | $1.47 | $1.42 | $1.47 | $1.47 | 7,517 |
2022-12-20 | $1.41 | $1.41 | $1.38 | $1.38 | $1.38 | 4,056 |
2022-12-19 | $1.47 | $1.49 | $1.39 | $1.42 | $1.42 | 9,716 |
2022-12-16 | $1.47 | $1.49 | $1.42 | $1.43 | $1.43 | 7,082 |
2022-12-15 | $1.47 | $1.54 | $1.44 | $1.54 | $1.54 | 12,040 |
2022-12-14 | $1.46 | $1.55 | $1.46 | $1.55 | $1.55 | 5,848 |
2022-12-13 | $1.49 | $1.49 | $1.44 | $1.48 | $1.48 | 1,716 |
2022-12-12 | $1.45 | $1.50 | $1.43 | $1.49 | $1.49 | 16,419 |
2022-12-09 | $1.46 | $1.46 | $1.43 | $1.44 | $1.44 | 9,185 |
2022-12-08 | $1.54 | $1.54 | $1.45 | $1.46 | $1.46 | 7,325 |
2022-12-07 | $1.52 | $1.52 | $1.47 | $1.52 | $1.52 | 1,584 |
2022-12-06 | $1.54 | $1.55 | $1.48 | $1.53 | $1.53 | 3,642 |
2022-12-05 | $1.46 | $1.54 | $1.43 | $1.54 | $1.54 | 9,590 |
2022-12-02 | $1.51 | $1.54 | $1.46 | $1.47 | $1.47 | 16,281 |
2022-12-01 | $1.50 | $1.51 | $1.44 | $1.51 | $1.51 | 5,948 |
2022-11-30 | $1.51 | $1.51 | $1.47 | $1.48 | $1.48 | 2,513 |
2022-11-29 | $1.49 | $1.52 | $1.45 | $1.47 | $1.47 | 5,096 |
2022-11-28 | $1.51 | $1.51 | $1.47 | $1.51 | $1.51 | 9,266 |
2022-11-25 | $1.50 | $1.51 | $1.50 | $1.51 | $1.51 | 3,201 |
2022-11-23 | $1.50 | $1.50 | $1.46 | $1.48 | $1.48 | 10,921 |
2022-11-22 | $1.45 | $1.51 | $1.44 | $1.47 | $1.47 | 10,459 |
2022-11-21 | $1.49 | $1.49 | $1.37 | $1.45 | $1.45 | 20,776 |
2022-11-18 | $1.50 | $1.52 | $1.43 | $1.46 | $1.46 | 8,268 |
2022-11-17 | $1.48 | $1.49 | $1.46 | $1.46 | $1.46 | 5,989 |
2022-11-16 | $1.46 | $1.52 | $1.46 | $1.52 | $1.52 | 1,432 |
2022-11-15 | $1.47 | $1.51 | $1.46 | $1.48 | $1.48 | 11,096 |
2022-11-14 | $1.44 | $1.50 | $1.42 | $1.47 | $1.47 | 12,858 |
2022-11-11 | $1.48 | $1.50 | $1.38 | $1.47 | $1.47 | 32,837 |
2022-11-10 | $1.51 | $1.52 | $1.43 | $1.52 | $1.52 | 10,963 |
2022-11-09 | $1.43 | $1.50 | $1.40 | $1.50 | $1.50 | 33,545 |
2022-11-08 | $1.44 | $1.47 | $1.41 | $1.44 | $1.44 | 5,011 |
2022-11-07 | $1.48 | $1.48 | $1.33 | $1.47 | $1.47 | 59,987 |
2022-11-04 | $1.42 | $1.63 | $1.34 | $1.39 | $1.39 | 392,266 |
2022-11-03 | $1.40 | $1.44 | $1.38 | $1.41 | $1.41 | 22,588 |
2022-11-02 | $1.38 | $1.44 | $1.37 | $1.37 | $1.37 | 7,075 |
2022-11-01 | $1.39 | $1.48 | $1.31 | $1.41 | $1.41 | 23,977 |
2022-10-31 | $1.42 | $1.43 | $1.32 | $1.37 | $1.37 | 47,289 |
2022-10-28 | $1.39 | $1.75 | $1.37 | $1.46 | $1.46 | 336,176 |
2022-10-27 | $1.40 | $1.40 | $1.33 | $1.35 | $1.35 | 4,415 |
2022-10-26 | $1.33 | $1.40 | $1.29 | $1.36 | $1.36 | 33,783 |
2022-10-25 | $1.31 | $1.32 | $1.23 | $1.25 | $1.25 | 26,574 |
2022-10-24 | $1.32 | $1.36 | $1.28 | $1.32 | $1.32 | 10,707 |
2022-10-21 | $1.38 | $1.38 | $1.34 | $1.35 | $1.35 | 6,194 |
2022-10-20 | $1.41 | $1.41 | $1.35 | $1.37 | $1.37 | 8,230 |
2022-10-19 | $1.41 | $1.45 | $1.39 | $1.40 | $1.40 | 3,176 |
2022-10-18 | $1.38 | $1.52 | $1.38 | $1.45 | $1.45 | 46,659 |
2022-10-17 | $1.42 | $1.42 | $1.34 | $1.40 | $1.40 | 20,013 |
2022-10-14 | $1.28 | $1.39 | $1.28 | $1.37 | $1.37 | 35,767 |
2022-10-13 | $1.31 | $1.31 | $1.29 | $1.29 | $1.29 | 4,327 |
2022-10-12 | $1.31 | $1.41 | $1.28 | $1.33 | $1.33 | 47,810 |
2022-10-11 | $1.26 | $1.35 | $1.26 | $1.30 | $1.30 | 4,919 |
2022-10-10 | $1.34 | $1.34 | $1.27 | $1.27 | $1.27 | 3,551 |
2022-10-07 | $1.46 | $1.46 | $1.30 | $1.34 | $1.34 | 20,495 |
2022-10-06 | $1.38 | $1.38 | $1.26 | $1.36 | $1.36 | 12,209 |
2022-10-05 | $1.28 | $1.40 | $1.26 | $1.38 | $1.38 | 60,963 |
2022-10-04 | $1.22 | $1.38 | $1.22 | $1.32 | $1.32 | 64,875 |
2022-10-03 | $1.25 | $1.25 | $1.22 | $1.23 | $1.23 | 3,503 |
2022-09-30 | $1.23 | $1.32 | $1.22 | $1.23 | $1.23 | 2,930 |
2022-09-29 | $1.32 | $1.33 | $1.21 | $1.24 | $1.24 | 35,941 |
2022-09-28 | $1.24 | $1.40 | $1.24 | $1.36 | $1.36 | 34,209 |
2022-09-27 | $1.24 | $1.24 | $1.21 | $1.22 | $1.22 | 6,154 |
2022-09-26 | $1.27 | $1.27 | $1.21 | $1.22 | $1.22 | 4,312 |
2022-09-23 | $1.20 | $1.26 | $1.19 | $1.21 | $1.21 | 12,047 |
2022-09-22 | $1.35 | $1.35 | $1.21 | $1.21 | $1.21 | 31,315 |
2022-09-21 | $1.37 | $1.37 | $1.30 | $1.34 | $1.34 | 1,848 |
2022-09-20 | $1.37 | $1.38 | $1.31 | $1.37 | $1.37 | 22,631 |
2022-09-19 | $1.41 | $1.41 | $1.33 | $1.36 | $1.36 | 18,803 |
2022-09-16 | $1.45 | $1.45 | $1.42 | $1.42 | $1.42 | 12,640 |
2022-09-15 | $1.51 | $1.51 | $1.46 | $1.46 | $1.46 | 13,541 |
2022-09-14 | $1.53 | $1.58 | $1.47 | $1.47 | $1.47 | 43,863 |
2022-09-13 | $1.48 | $1.54 | $1.47 | $1.50 | $1.50 | 3,183 |
2022-09-12 | $1.47 | $1.52 | $1.46 | $1.50 | $1.50 | 5,255 |
2022-09-09 | $1.54 | $1.58 | $1.45 | $1.45 | $1.45 | 20,429 |
2022-09-08 | $1.50 | $1.57 | $1.48 | $1.52 | $1.52 | 6,037 |
2022-09-07 | $1.47 | $1.58 | $1.47 | $1.56 | $1.56 | 16,202 |
2022-09-06 | $1.55 | $1.55 | $1.46 | $1.49 | $1.49 | 40,437 |
2022-09-02 | $1.52 | $1.62 | $1.48 | $1.51 | $1.51 | 25,640 |
2022-09-01 | $1.59 | $1.59 | $1.52 | $1.53 | $1.53 | 18,563 |
2022-08-31 | $1.57 | $1.63 | $1.53 | $1.60 | $1.60 | 39,374 |
2022-08-30 | $1.63 | $1.66 | $1.55 | $1.56 | $1.56 | 36,295 |
2022-08-29 | $1.60 | $1.68 | $1.60 | $1.60 | $1.60 | 15,136 |
2022-08-26 | $1.70 | $1.72 | $1.60 | $1.60 | $1.60 | 35,923 |
2022-08-25 | $1.83 | $1.83 | $1.69 | $1.72 | $1.72 | 40,657 |
2022-08-24 | $1.70 | $1.88 | $1.69 | $1.73 | $1.73 | 127,253 |
2022-08-23 | $1.67 | $1.79 | $1.67 | $1.74 | $1.74 | 30,578 |
2022-08-22 | $1.73 | $1.77 | $1.68 | $1.70 | $1.70 | 31,111 |
2022-08-19 | $1.83 | $1.85 | $1.76 | $1.79 | $1.79 | 50,273 |
2022-08-18 | $1.75 | $1.92 | $1.66 | $1.89 | $1.89 | 58,137 |
2022-08-17 | $1.62 | $1.89 | $1.62 | $1.80 | $1.80 | 136,242 |
2022-08-16 | $1.74 | $1.79 | $1.62 | $1.62 | $1.62 | 200,859 |
2022-08-15 | $1.78 | $1.96 | $1.76 | $1.77 | $1.77 | 146,170 |
2022-08-12 | $1.82 | $1.99 | $1.62 | $1.96 | $1.96 | 389,771 |
2022-08-11 | $1.90 | $2.06 | $1.82 | $1.87 | $1.87 | 919,418 |
2022-08-10 | $2.21 | $2.65 | $1.92 | $2.02 | $2.02 | 50,693,318 |
2022-08-09 | $1.60 | $1.60 | $1.35 | $1.46 | $1.46 | 145,638 |
2022-08-08 | $1.85 | $1.88 | $1.52 | $1.59 | $1.59 | 580,128 |
2022-08-05 | $1.35 | $1.79 | $1.32 | $1.60 | $1.60 | 361,991 |
2022-08-04 | $1.31 | $1.39 | $1.30 | $1.32 | $1.32 | 23,486 |
2022-08-03 | $1.28 | $1.40 | $1.28 | $1.35 | $1.35 | 21,546 |
2022-08-02 | $1.19 | $1.39 | $1.18 | $1.26 | $1.26 | 130,061 |
2022-08-01 | $1.21 | $1.21 | $1.16 | $1.18 | $1.18 | 8,744 |
2022-07-29 | $1.17 | $1.22 | $1.17 | $1.18 | $1.18 | 6,048 |
2022-07-28 | $1.20 | $1.21 | $1.15 | $1.17 | $1.17 | 2,976 |
2022-07-27 | $1.18 | $1.19 | $1.14 | $1.19 | $1.19 | 2,013 |
2022-07-26 | $1.25 | $1.25 | $1.15 | $1.15 | $1.15 | 3,055 |
2022-07-25 | $1.21 | $1.24 | $1.20 | $1.21 | $1.21 | 11,477 |
2022-07-22 | $1.21 | $1.28 | $1.19 | $1.27 | $1.27 | 28,261 |
2022-07-21 | $1.18 | $1.24 | $1.18 | $1.21 | $1.21 | 13,550 |
2022-07-20 | $1.26 | $1.26 | $1.21 | $1.23 | $1.23 | 5,112 |
2022-07-19 | $1.24 | $1.25 | $1.20 | $1.20 | $1.20 | 11,155 |
2022-07-18 | $1.18 | $1.20 | $1.17 | $1.19 | $1.19 | 5,128 |
2022-07-15 | $1.21 | $1.25 | $1.16 | $1.21 | $1.21 | 11,979 |
2022-07-14 | $1.23 | $1.23 | $1.15 | $1.19 | $1.19 | 12,789 |
2022-07-13 | $1.17 | $1.23 | $1.17 | $1.19 | $1.19 | 20,045 |
2022-07-12 | $1.15 | $1.34 | $1.10 | $1.15 | $1.15 | 157,612 |
2022-07-11 | $1.15 | $1.15 | $1.07 | $1.12 | $1.12 | 20,422 |
2022-07-08 | $1.24 | $1.24 | $1.16 | $1.16 | $1.16 | 9,788 |
2022-07-07 | $1.19 | $1.27 | $1.19 | $1.21 | $1.21 | 1,895 |
2022-07-06 | $1.11 | $1.19 | $1.11 | $1.19 | $1.19 | 50,743 |
2022-07-05 | $1.26 | $1.27 | $1.10 | $1.12 | $1.12 | 60,865 |
2022-07-01 | $1.20 | $1.30 | $1.18 | $1.22 | $1.22 | 12,889 |
2022-06-30 | $1.19 | $1.24 | $1.15 | $1.24 | $1.24 | 10,601 |
2022-06-29 | $1.25 | $1.28 | $1.20 | $1.21 | $1.21 | 7,191 |
2022-06-28 | $1.28 | $1.31 | $1.28 | $1.29 | $1.29 | 3,156 |
2022-06-27 | $1.29 | $1.35 | $1.29 | $1.29 | $1.29 | 6,163 |
2022-06-24 | $1.29 | $1.36 | $1.29 | $1.32 | $1.32 | 4,420 |
2022-06-23 | $1.29 | $1.36 | $1.23 | $1.35 | $1.35 | 27,210 |
2022-06-22 | $1.17 | $1.32 | $1.16 | $1.30 | $1.30 | 25,777 |
2022-06-21 | $1.19 | $1.19 | $1.17 | $1.17 | $1.17 | 8,988 |
2022-06-17 | $1.17 | $1.22 | $1.14 | $1.18 | $1.18 | 12,201 |
2022-06-16 | $1.19 | $1.20 | $1.12 | $1.17 | $1.17 | 16,841 |
2022-06-15 | $1.23 | $1.32 | $1.23 | $1.25 | $1.25 | 28,540 |
2022-06-14 | $1.44 | $1.44 | $1.20 | $1.23 | $1.23 | 46,682 |
2022-06-13 | $1.62 | $1.62 | $1.26 | $1.44 | $1.44 | 64,548 |
2022-06-10 | $1.75 | $1.81 | $1.56 | $1.62 | $1.62 | 128,801 |
2022-06-09 | $1.72 | $1.87 | $1.65 | $1.75 | $1.69 | 138,672 |
2022-06-08 | $1.67 | $1.79 | $1.63 | $1.72 | $1.66 | 120,283 |
2022-06-07 | $1.67 | $1.77 | $1.58 | $1.67 | $1.61 | 109,830 |
2022-06-06 | $1.70 | $1.70 | $1.64 | $1.67 | $1.61 | 5,062 |
2022-06-03 | $1.73 | $1.73 | $1.65 | $1.65 | $1.59 | 6,538 |
2022-06-02 | $1.70 | $1.76 | $1.70 | $1.75 | $1.69 | 41,282 |
2022-06-01 | $1.61 | $1.79 | $1.61 | $1.70 | $1.64 | 65,941 |
2022-05-31 | $1.57 | $1.61 | $1.55 | $1.60 | $1.54 | 10,023 |
2022-05-27 | $1.53 | $1.54 | $1.53 | $1.54 | $1.49 | 2,336 |
2022-05-26 | $1.53 | $1.58 | $1.52 | $1.57 | $1.51 | 3,867 |
2022-05-25 | $1.53 | $1.54 | $1.52 | $1.53 | $1.48 | 711 |
2022-05-24 | $1.50 | $1.55 | $1.50 | $1.54 | $1.49 | 2,721 |
2022-05-23 | $1.52 | $1.54 | $1.50 | $1.54 | $1.49 | 3,068 |
2022-05-20 | $1.53 | $1.58 | $1.53 | $1.56 | $1.50 | 27,369 |
2022-05-19 | $1.46 | $1.55 | $1.45 | $1.54 | $1.48 | 9,701 |
2022-05-18 | $1.54 | $1.54 | $1.46 | $1.46 | $1.41 | 4,943 |
2022-05-17 | $1.52 | $1.54 | $1.48 | $1.48 | $1.43 | 3,499 |
2022-05-16 | $1.41 | $1.52 | $1.37 | $1.52 | $1.47 | 34,996 |
2022-05-13 | $1.31 | $1.41 | $1.31 | $1.40 | $1.35 | 10,731 |
2022-05-12 | $1.32 | $1.36 | $1.28 | $1.29 | $1.24 | 5,514 |
2022-05-11 | $1.37 | $1.42 | $1.26 | $1.26 | $1.22 | 27,170 |
2022-05-10 | $1.36 | $1.44 | $1.36 | $1.37 | $1.32 | 8,101 |
2022-05-09 | $1.40 | $1.45 | $1.38 | $1.44 | $1.39 | 24,322 |
2022-05-06 | $1.38 | $1.44 | $1.37 | $1.41 | $1.36 | 3,291 |
2022-05-05 | $1.39 | $1.45 | $1.36 | $1.41 | $1.36 | 11,445 |
2022-05-04 | $1.42 | $1.46 | $1.35 | $1.44 | $1.39 | 13,108 |
2022-05-03 | $1.36 | $1.41 | $1.32 | $1.38 | $1.33 | 4,121 |
2022-05-02 | $1.32 | $1.42 | $1.31 | $1.42 | $1.37 | 1,819 |
2022-04-29 | $1.34 | $1.38 | $1.32 | $1.32 | $1.27 | 2,713 |
2022-04-28 | $1.34 | $1.39 | $1.33 | $1.33 | $1.28 | 4,686 |
2022-04-27 | $1.32 | $1.37 | $1.27 | $1.35 | $1.30 | 8,051 |
2022-04-26 | $1.35 | $1.36 | $1.30 | $1.32 | $1.27 | 4,262 |
2022-04-25 | $1.43 | $1.46 | $1.34 | $1.38 | $1.33 | 11,540 |
2022-04-22 | $1.49 | $1.51 | $1.43 | $1.48 | $1.43 | 7,797 |
2022-04-21 | $1.56 | $1.56 | $1.48 | $1.52 | $1.47 | 1,569 |
2022-04-20 | $1.51 | $1.56 | $1.49 | $1.49 | $1.44 | 6,393 |
2022-04-19 | $1.57 | $1.57 | $1.49 | $1.51 | $1.46 | 4,438 |
2022-04-18 | $1.51 | $1.57 | $1.49 | $1.56 | $1.51 | 36,050 |
2022-04-14 | $1.54 | $1.60 | $1.49 | $1.56 | $1.50 | 49,493 |
2022-04-13 | $1.53 | $1.55 | $1.51 | $1.51 | $1.46 | 18,078 |
2022-04-12 | $1.52 | $1.65 | $1.51 | $1.55 | $1.49 | 100,975 |
2022-04-11 | $1.60 | $1.60 | $1.48 | $1.52 | $1.47 | 20,806 |
2022-04-08 | $1.61 | $1.71 | $1.54 | $1.62 | $1.56 | 35,775 |
2022-04-07 | $1.51 | $1.65 | $1.51 | $1.59 | $1.53 | 10,326 |
2022-04-06 | $1.60 | $1.66 | $1.50 | $1.51 | $1.46 | 19,577 |
2022-04-05 | $1.62 | $1.65 | $1.57 | $1.60 | $1.54 | 17,133 |
2022-04-04 | $1.49 | $1.72 | $1.49 | $1.60 | $1.54 | 63,974 |
2022-04-01 | $1.52 | $1.57 | $1.42 | $1.42 | $1.37 | 26,169 |
2022-03-31 | $1.52 | $1.57 | $1.49 | $1.52 | $1.47 | 5,963 |
2022-03-30 | $1.57 | $1.60 | $1.47 | $1.57 | $1.51 | 19,309 |
2022-03-29 | $1.55 | $1.63 | $1.54 | $1.55 | $1.49 | 19,341 |
2022-03-28 | $1.63 | $1.66 | $1.58 | $1.58 | $1.52 | 33,137 |
2022-03-25 | $1.70 | $1.70 | $1.58 | $1.64 | $1.58 | 77,051 |
2022-03-24 | $1.50 | $1.88 | $1.50 | $1.71 | $1.65 | 490,166 |
2022-03-23 | $1.62 | $1.64 | $1.46 | $1.58 | $1.52 | 48,528 |
2022-03-22 | $1.38 | $1.75 | $1.38 | $1.63 | $1.57 | 197,554 |
2022-03-21 | $1.47 | $1.51 | $1.38 | $1.38 | $1.33 | 19,656 |
2022-03-18 | $1.46 | $1.48 | $1.39 | $1.48 | $1.43 | 22,432 |
2022-03-17 | $1.36 | $1.48 | $1.29 | $1.48 | $1.43 | 130,918 |
2022-03-16 | $1.27 | $1.38 | $1.27 | $1.36 | $1.31 | 48,604 |
2022-03-15 | $1.24 | $1.29 | $1.20 | $1.22 | $1.18 | 10,319 |
2022-03-14 | $1.27 | $1.33 | $1.22 | $1.22 | $1.18 | 32,357 |
2022-03-11 | $1.35 | $1.36 | $1.26 | $1.27 | $1.22 | 6,774 |
2022-03-10 | $1.31 | $1.32 | $1.31 | $1.32 | $1.27 | 1,565 |
2022-03-09 | $1.26 | $1.38 | $1.25 | $1.36 | $1.31 | 10,937 |
2022-03-08 | $1.28 | $1.28 | $1.25 | $1.27 | $1.22 | 13,855 |
2022-03-07 | $1.36 | $1.36 | $1.25 | $1.29 | $1.24 | 9,929 |
2022-03-04 | $1.36 | $1.39 | $1.36 | $1.36 | $1.31 | 6,858 |
2022-03-03 | $1.35 | $1.38 | $1.35 | $1.36 | $1.31 | 1,391 |
2022-03-02 | $1.36 | $1.42 | $1.28 | $1.35 | $1.30 | 55,052 |
2022-03-01 | $1.40 | $1.45 | $1.40 | $1.43 | $1.38 | 2,566 |
2022-02-28 | $1.45 | $1.47 | $1.42 | $1.46 | $1.41 | 5,358 |
2022-02-25 | $1.39 | $1.55 | $1.39 | $1.47 | $1.42 | 43,415 |
2022-02-24 | $1.22 | $1.40 | $1.18 | $1.40 | $1.35 | 98,666 |
2022-02-23 | $1.41 | $1.55 | $1.30 | $1.30 | $1.25 | 453,104 |
2022-02-22 | $1.31 | $1.41 | $1.31 | $1.32 | $1.27 | 25,973 |
2022-02-18 | $1.60 | $1.60 | $1.31 | $1.31 | $1.26 | 37,359 |
2022-02-17 | $1.69 | $1.69 | $1.62 | $1.63 | $1.57 | 11,453 |
2022-02-16 | $1.73 | $1.75 | $1.62 | $1.71 | $1.65 | 54,388 |
2022-02-15 | $1.64 | $1.72 | $1.64 | $1.71 | $1.65 | 48,740 |
2022-02-14 | $1.66 | $1.71 | $1.62 | $1.65 | $1.59 | 9,297 |
2022-02-11 | $1.72 | $1.76 | $1.66 | $1.72 | $1.66 | 26,332 |
2022-02-10 | $1.69 | $1.73 | $1.67 | $1.72 | $1.66 | 26,602 |
2022-02-09 | $1.68 | $1.71 | $1.65 | $1.69 | $1.63 | 28,682 |
2022-02-08 | $1.75 | $1.76 | $1.67 | $1.69 | $1.63 | 60,814 |
2022-02-07 | $1.62 | $1.72 | $1.62 | $1.67 | $1.61 | 94,975 |
2022-02-04 | $1.61 | $1.65 | $1.58 | $1.65 | $1.59 | 16,200 |
2022-02-03 | $1.70 | $1.79 | $1.59 | $1.68 | $1.62 | 40,820 |
2022-02-02 | $1.62 | $1.82 | $1.62 | $1.71 | $1.65 | 66,626 |
2022-02-01 | $1.55 | $1.64 | $1.55 | $1.63 | $1.57 | 35,285 |
2022-01-31 | $1.58 | $1.59 | $1.53 | $1.56 | $1.50 | 8,320 |
2022-01-28 | $1.62 | $1.74 | $1.56 | $1.58 | $1.52 | 13,786 |
2022-01-27 | $1.64 | $1.75 | $1.62 | $1.65 | $1.59 | 40,223 |
2022-01-26 | $1.69 | $1.69 | $1.64 | $1.65 | $1.59 | 10,708 |
2022-01-25 | $1.73 | $1.74 | $1.65 | $1.69 | $1.63 | 36,884 |
2022-01-24 | $1.66 | $1.77 | $1.54 | $1.66 | $1.60 | 65,981 |
2022-01-21 | $2.48 | $2.48 | $2.37 | $2.40 | $1.54 | 7,393 |
2022-01-20 | $2.40 | $2.45 | $2.39 | $2.39 | $1.54 | 5,257 |
2022-01-19 | $2.40 | $2.57 | $2.30 | $2.32 | $1.49 | 96,000 |
2022-01-18 | $2.39 | $2.46 | $2.30 | $2.40 | $1.54 | 26,827 |
2022-01-14 | $2.52 | $2.55 | $2.30 | $2.38 | $1.53 | 46,783 |
2022-01-13 | $2.64 | $2.67 | $2.52 | $2.57 | $1.65 | 8,052 |
2022-01-12 | $2.72 | $2.72 | $2.62 | $2.68 | $1.72 | 27,394 |
2022-01-11 | $2.72 | $2.75 | $2.67 | $2.68 | $1.72 | 25,069 |
2022-01-10 | $2.86 | $2.86 | $2.68 | $2.70 | $1.74 | 15,517 |
2022-01-07 | $2.84 | $2.91 | $2.77 | $2.80 | $1.80 | 28,428 |
2022-01-06 | $2.92 | $2.92 | $2.81 | $2.82 | $1.81 | 39,436 |
2022-01-05 | $3.27 | $3.27 | $2.73 | $2.73 | $1.76 | 151,006 |
2022-01-04 | $3.18 | $3.30 | $3.11 | $3.27 | $2.10 | 74,064 |
2022-01-03 | $3.14 | $3.34 | $3.10 | $3.29 | $2.11 | 43,764 |
2021-12-31 | $3.27 | $3.27 | $3.19 | $3.19 | $2.05 | 22,050 |
2021-12-30 | $3.11 | $3.25 | $3.11 | $3.22 | $2.07 | 28,545 |
2021-12-29 | $3.10 | $3.21 | $3.10 | $3.12 | $2.00 | 72,358 |
2021-12-28 | $3.09 | $3.18 | $3.08 | $3.16 | $2.03 | 88,680 |
2021-12-27 | $3.12 | $3.12 | $2.97 | $3.07 | $1.97 | 11,011 |
2021-12-23 | $3.05 | $3.11 | $3.02 | $3.11 | $2.00 | 18,261 |
2021-12-22 | $3.00 | $3.07 | $2.98 | $3.01 | $1.94 | 19,426 |
2021-12-21 | $2.95 | $3.03 | $2.94 | $3.00 | $1.93 | 11,409 |
2021-12-20 | $3.00 | $3.06 | $2.93 | $2.95 | $1.90 | 19,347 |
2021-12-17 | $3.33 | $3.34 | $2.93 | $2.93 | $1.88 | 153,798 |
2021-12-16 | $3.01 | $3.90 | $2.98 | $3.38 | $2.17 | 2,186,964 |
2021-12-15 | $3.05 | $3.05 | $2.90 | $2.93 | $1.88 | 16,174 |
2021-12-14 | $3.08 | $3.08 | $3.02 | $3.03 | $1.95 | 8,143 |
2021-12-13 | $3.20 | $3.22 | $3.07 | $3.10 | $1.99 | 13,834 |
2021-12-10 | $3.17 | $3.25 | $3.17 | $3.24 | $2.08 | 3,508 |
2021-12-09 | $3.18 | $3.25 | $3.10 | $3.20 | $2.06 | 35,962 |
2021-12-08 | $3.36 | $3.36 | $3.08 | $3.16 | $2.03 | 65,277 |
2021-12-07 | $3.20 | $3.37 | $3.20 | $3.35 | $2.15 | 29,164 |
2021-12-06 | $3.20 | $3.29 | $3.20 | $3.21 | $2.06 | 8,607 |
2021-12-03 | $3.38 | $3.38 | $3.20 | $3.23 | $2.08 | 31,540 |
2021-12-02 | $3.53 | $3.53 | $3.37 | $3.38 | $2.17 | 7,051 |
2021-12-01 | $3.55 | $3.84 | $3.40 | $3.43 | $2.21 | 153,699 |
2021-11-30 | $3.59 | $3.60 | $3.36 | $3.41 | $2.19 | 27,952 |
2021-11-29 | $3.71 | $3.71 | $3.57 | $3.63 | $2.33 | 19,282 |
2021-11-26 | $3.59 | $3.75 | $3.52 | $3.66 | $2.35 | 21,171 |
2021-11-24 | $3.53 | $3.77 | $3.52 | $3.75 | $2.41 | 195,783 |
2021-11-23 | $3.53 | $3.60 | $3.50 | $3.57 | $2.30 | 12,379 |
2021-11-22 | $3.57 | $3.66 | $3.42 | $3.63 | $2.33 | 43,465 |
2021-11-19 | $3.51 | $3.57 | $3.43 | $3.56 | $2.29 | 53,623 |
2021-11-18 | $3.38 | $3.48 | $3.37 | $3.48 | $2.24 | 4,674 |
2021-11-17 | $3.36 | $3.48 | $3.35 | $3.48 | $2.24 | 12,411 |
2021-11-16 | $3.43 | $3.49 | $3.36 | $3.43 | $2.21 | 4,542 |
2021-11-15 | $3.37 | $3.47 | $3.36 | $3.40 | $2.19 | 16,254 |
2021-11-12 | $3.42 | $3.50 | $3.34 | $3.42 | $2.20 | 26,848 |
2021-11-11 | $3.28 | $3.46 | $3.23 | $3.45 | $2.22 | 8,545 |
2021-11-10 | $3.36 | $3.46 | $3.36 | $3.44 | $2.21 | 8,530 |
2021-11-09 | $3.22 | $3.40 | $3.22 | $3.39 | $2.18 | 14,860 |
2021-11-08 | $3.29 | $3.37 | $3.19 | $3.28 | $2.11 | 29,740 |
2021-11-05 | $3.23 | $3.30 | $3.18 | $3.23 | $2.08 | 55,774 |
2021-11-04 | $3.36 | $3.36 | $3.21 | $3.28 | $2.11 | 21,900 |
2021-11-03 | $3.36 | $3.36 | $3.22 | $3.31 | $2.13 | 54,822 |
2021-11-02 | $3.35 | $3.45 | $3.32 | $3.33 | $2.14 | 14,746 |
2021-11-01 | $3.41 | $3.48 | $3.37 | $3.39 | $2.18 | 10,558 |
2021-10-29 | $3.51 | $3.54 | $3.43 | $3.43 | $2.21 | 12,871 |
2021-10-28 | $3.43 | $3.58 | $3.40 | $3.56 | $2.29 | 48,139 |
2021-10-27 | $3.38 | $3.59 | $3.30 | $3.42 | $2.20 | 137,440 |
2021-10-26 | $3.36 | $3.46 | $3.32 | $3.43 | $2.21 | 27,645 |
2021-10-25 | $3.54 | $3.56 | $3.18 | $3.30 | $2.12 | 73,212 |
2021-10-22 | $3.79 | $3.79 | $3.42 | $3.57 | $2.30 | 62,424 |
2021-10-21 | $3.82 | $3.96 | $3.77 | $3.85 | $2.48 | 23,544 |
2021-10-20 | $3.59 | $3.97 | $3.59 | $3.82 | $2.46 | 107,479 |
2021-10-19 | $3.79 | $3.79 | $3.62 | $3.69 | $2.37 | 16,473 |
2021-10-18 | $3.58 | $3.87 | $3.57 | $3.77 | $2.42 | 103,804 |
2021-10-15 | $3.73 | $3.73 | $3.59 | $3.61 | $2.32 | 11,623 |
2021-10-14 | $3.79 | $3.80 | $3.55 | $3.68 | $2.37 | 39,663 |
2021-10-13 | $3.45 | $3.74 | $3.40 | $3.73 | $2.40 | 38,985 |
2021-10-12 | $3.30 | $3.50 | $3.29 | $3.49 | $2.24 | 62,272 |
2021-10-11 | $3.28 | $3.29 | $3.27 | $3.29 | $2.12 | 1,105 |
2021-10-08 | $3.38 | $3.39 | $3.34 | $3.34 | $2.15 | 8,140 |
2021-10-07 | $3.32 | $3.43 | $3.32 | $3.33 | $2.14 | 8,191 |
2021-10-06 | $3.37 | $3.40 | $3.32 | $3.38 | $2.17 | 9,015 |
2021-10-05 | $3.34 | $3.48 | $3.33 | $3.33 | $2.14 | 52,983 |
2021-10-04 | $3.25 | $3.42 | $3.22 | $3.39 | $2.18 | 41,614 |
2021-10-01 | $3.22 | $3.40 | $3.18 | $3.25 | $2.09 | 74,767 |
2021-09-30 | $3.15 | $3.26 | $3.12 | $3.18 | $2.04 | 12,343 |
2021-09-29 | $3.19 | $3.24 | $3.14 | $3.16 | $2.03 | 13,050 |
2021-09-28 | $3.24 | $3.35 | $3.16 | $3.24 | $2.08 | 29,646 |
2021-09-27 | $3.19 | $3.33 | $3.13 | $3.29 | $2.12 | 17,551 |
2021-09-24 | $3.25 | $3.32 | $3.25 | $3.28 | $2.11 | 5,842 |
2021-09-23 | $3.10 | $3.29 | $3.09 | $3.23 | $2.08 | 46,102 |
2021-09-22 | $3.16 | $3.31 | $3.08 | $3.11 | $2.00 | 82,573 |
2021-09-21 | $3.23 | $3.32 | $3.17 | $3.24 | $2.08 | 29,629 |
2021-09-20 | $3.43 | $3.43 | $3.05 | $3.24 | $2.08 | 94,602 |
2021-09-17 | $3.61 | $3.61 | $3.52 | $3.52 | $2.26 | 44,995 |
2021-09-16 | $3.51 | $3.63 | $3.45 | $3.62 | $2.33 | 95,292 |
2021-09-15 | $3.44 | $3.62 | $3.40 | $3.56 | $2.29 | 132,468 |
2021-09-14 | $3.48 | $3.55 | $3.42 | $3.43 | $2.21 | 24,316 |
2021-09-13 | $3.58 | $3.65 | $3.48 | $3.55 | $2.28 | 104,835 |
2021-09-10 | $3.60 | $3.60 | $3.49 | $3.57 | $2.30 | 14,718 |
2021-09-09 | $3.46 | $3.60 | $3.44 | $3.60 | $2.31 | 33,058 |
2021-09-08 | $3.53 | $3.53 | $3.40 | $3.40 | $2.19 | 21,903 |
2021-09-07 | $3.71 | $3.71 | $3.52 | $3.52 | $2.26 | 14,041 |
2021-09-03 | $3.78 | $3.78 | $3.64 | $3.71 | $2.39 | 31,135 |
2021-09-02 | $3.72 | $3.90 | $3.71 | $3.85 | $2.47 | 34,855 |
2021-09-01 | $3.83 | $3.83 | $3.73 | $3.75 | $2.41 | 13,834 |
2021-08-31 | $3.84 | $3.84 | $3.68 | $3.84 | $2.47 | 41,902 |
2021-08-30 | $3.51 | $3.83 | $3.51 | $3.81 | $2.45 | 71,638 |
2021-08-27 | $3.42 | $3.65 | $3.39 | $3.54 | $2.28 | 129,966 |
2021-08-26 | $3.48 | $3.62 | $3.41 | $3.45 | $2.22 | 65,431 |
2021-08-25 | $3.58 | $3.61 | $3.49 | $3.50 | $2.25 | 33,765 |
2021-08-24 | $3.50 | $3.62 | $3.36 | $3.57 | $2.30 | 91,588 |
2021-08-23 | $3.44 | $3.52 | $3.41 | $3.45 | $2.22 | 46,650 |
2021-08-20 | $3.31 | $3.49 | $3.29 | $3.45 | $2.22 | 68,932 |
2021-08-19 | $3.70 | $3.70 | $3.29 | $3.40 | $2.19 | 164,578 |
2021-08-18 | $3.67 | $3.78 | $3.63 | $3.67 | $2.36 | 40,909 |
2021-08-17 | $3.75 | $3.81 | $3.56 | $3.62 | $2.33 | 117,745 |
2021-08-16 | $3.92 | $3.92 | $3.72 | $3.77 | $2.42 | 82,822 |
2021-08-13 | $3.79 | $4.02 | $3.76 | $3.88 | $2.49 | 176,997 |
2021-08-12 | $3.80 | $3.83 | $3.73 | $3.73 | $2.40 | 32,764 |
2021-08-11 | $3.82 | $3.90 | $3.75 | $3.83 | $2.46 | 69,682 |
2021-08-10 | $4.01 | $4.01 | $3.83 | $3.94 | $2.53 | 43,134 |
2021-08-09 | $3.90 | $4.07 | $3.85 | $4.00 | $2.57 | 183,883 |
2021-08-06 | $3.89 | $3.89 | $3.71 | $3.87 | $2.48 | 142,108 |
2021-08-05 | $3.69 | $3.93 | $3.65 | $3.86 | $2.48 | 274,581 |
2021-08-04 | $3.71 | $3.71 | $3.59 | $3.71 | $2.39 | 30,724 |
2021-08-03 | $3.67 | $3.76 | $3.65 | $3.69 | $2.37 | 29,919 |
2021-08-02 | $3.84 | $3.84 | $3.62 | $3.63 | $2.33 | 38,344 |
2021-07-30 | $3.85 | $3.89 | $3.70 | $3.79 | $2.44 | 21,007 |
2021-07-29 | $3.66 | $3.92 | $3.61 | $3.82 | $2.45 | 136,533 |
2021-07-28 | $3.58 | $3.77 | $3.55 | $3.70 | $2.38 | 155,025 |
2021-07-27 | $3.69 | $3.69 | $3.45 | $3.51 | $2.26 | 99,334 |
2021-07-26 | $3.74 | $3.86 | $3.62 | $3.69 | $2.37 | 70,416 |
2021-07-23 | $3.88 | $3.89 | $3.77 | $3.77 | $2.42 | 51,043 |
2021-07-22 | $4.00 | $4.13 | $3.81 | $3.94 | $2.53 | 150,991 |
2021-07-21 | $3.70 | $3.95 | $3.68 | $3.91 | $2.51 | 140,476 |
2021-07-20 | $3.61 | $3.86 | $3.61 | $3.69 | $2.37 | 109,260 |
2021-07-19 | $3.85 | $3.96 | $3.51 | $3.61 | $2.32 | 307,369 |
2021-07-16 | $4.14 | $4.14 | $3.89 | $3.95 | $2.54 | 146,932 |
2021-07-15 | $4.15 | $4.34 | $3.93 | $4.06 | $2.61 | 290,895 |
2021-07-14 | $4.18 | $4.76 | $3.85 | $4.25 | $2.73 | 1,081,494 |
2021-07-13 | $4.60 | $4.80 | $4.05 | $4.33 | $2.78 | 976,330 |
2021-07-12 | $3.89 | $5.71 | $3.77 | $4.98 | $3.20 | 6,094,609 |
2021-07-09 | $3.74 | $4.90 | $3.57 | $4.03 | $2.59 | 5,963,722 |
2021-07-08 | $3.38 | $3.98 | $3.29 | $3.84 | $2.47 | 1,023,622 |
2021-07-07 | $3.49 | $3.56 | $3.36 | $3.47 | $2.23 | 106,648 |
2021-07-06 | $3.43 | $3.62 | $3.41 | $3.52 | $2.26 | 195,544 |
2021-07-02 | $3.40 | $3.40 | $3.33 | $3.37 | $2.17 | 18,915 |
2021-07-01 | $3.42 | $3.49 | $3.39 | $3.39 | $2.18 | 35,815 |
2021-06-30 | $3.43 | $3.52 | $3.41 | $3.45 | $2.22 | 65,448 |
2021-06-29 | $3.52 | $3.59 | $3.45 | $3.48 | $2.24 | 39,535 |
2021-06-28 | $3.68 | $3.68 | $3.50 | $3.56 | $2.29 | 101,970 |
2021-06-25 | $3.69 | $3.70 | $3.50 | $3.67 | $2.36 | 321,727 |
2021-06-24 | $3.69 | $3.79 | $3.62 | $3.76 | $2.29 | 187,711 |
2021-06-23 | $3.56 | $3.67 | $3.52 | $3.65 | $2.23 | 164,688 |
2021-06-22 | $3.50 | $3.60 | $3.38 | $3.57 | $2.18 | 111,133 |
2021-06-21 | $3.40 | $3.55 | $3.37 | $3.48 | $2.12 | 167,274 |
2021-06-18 | $3.36 | $3.41 | $3.20 | $3.29 | $2.01 | 393,567 |
2021-06-17 | $3.20 | $3.36 | $3.20 | $3.26 | $1.99 | 49,735 |
2021-06-16 | $3.35 | $3.42 | $3.19 | $3.19 | $1.94 | 55,375 |
2021-06-15 | $3.67 | $3.69 | $3.28 | $3.29 | $2.01 | 163,594 |
2021-06-14 | $3.60 | $3.75 | $3.43 | $3.71 | $2.26 | 210,658 |
2021-06-11 | $3.56 | $3.63 | $3.50 | $3.59 | $2.19 | 49,183 |
2021-06-10 | $3.53 | $3.67 | $3.53 | $3.55 | $2.16 | 94,000 |
2021-06-09 | $3.47 | $3.75 | $3.44 | $3.57 | $2.18 | 447,091 |
2021-06-08 | $3.42 | $3.54 | $3.35 | $3.40 | $2.07 | 115,102 |
2021-06-07 | $3.29 | $3.52 | $3.27 | $3.42 | $2.08 | 156,955 |
2021-06-04 | $3.25 | $3.35 | $3.22 | $3.28 | $2.00 | 137,068 |
2021-06-03 | $3.35 | $3.42 | $3.23 | $3.26 | $1.99 | 277,107 |
2021-06-02 | $3.43 | $3.65 | $3.43 | $3.48 | $2.12 | 472,591 |
2021-06-01 | $3.27 | $3.56 | $3.26 | $3.43 | $2.09 | 431,419 |
2021-05-28 | $3.21 | $3.27 | $3.17 | $3.25 | $1.98 | 50,556 |
2021-05-27 | $3.19 | $3.29 | $3.16 | $3.18 | $1.94 | 95,616 |
2021-05-26 | $3.13 | $3.30 | $3.13 | $3.27 | $1.99 | 100,198 |
2021-05-25 | $3.17 | $3.31 | $3.12 | $3.16 | $1.93 | 207,985 |
2021-05-24 | $3.70 | $3.74 | $3.16 | $3.17 | $1.93 | 686,415 |
2021-05-21 | $4.10 | $4.16 | $3.65 | $3.70 | $2.26 | 749,058 |
2021-05-20 | $3.66 | $5.15 | $3.59 | $4.25 | $2.59 | 8,167,612 |
2021-05-19 | $3.79 | $3.79 | $3.57 | $3.62 | $2.21 | 73,104 |
2021-05-18 | $3.71 | $3.98 | $3.69 | $3.80 | $2.32 | 73,978 |
2021-05-17 | $3.58 | $3.90 | $3.57 | $3.89 | $2.37 | 143,923 |
2021-05-14 | $3.35 | $3.87 | $3.35 | $3.55 | $2.16 | 96,691 |
2021-05-13 | $3.45 | $3.58 | $3.35 | $3.35 | $2.04 | 44,326 |
2021-05-12 | $3.62 | $3.62 | $3.42 | $3.45 | $2.10 | 108,660 |
2021-05-11 | $3.40 | $3.74 | $3.38 | $3.69 | $2.25 | 408,855 |
2021-05-10 | $3.30 | $3.87 | $3.30 | $3.42 | $2.08 | 573,690 |
2021-05-07 | $3.37 | $3.47 | $3.25 | $3.31 | $2.02 | 68,740 |
2021-05-06 | $3.12 | $3.57 | $3.12 | $3.39 | $2.07 | 636,714 |
2021-05-05 | $3.05 | $3.42 | $3.01 | $3.16 | $1.93 | 574,521 |
2021-05-04 | $3.06 | $3.10 | $2.96 | $3.06 | $1.87 | 31,240 |
2021-05-03 | $3.11 | $3.21 | $3.03 | $3.09 | $1.88 | 20,716 |
2021-04-30 | $3.15 | $3.32 | $3.07 | $3.11 | $1.89 | 14,796 |
2021-04-29 | $3.27 | $3.27 | $3.13 | $3.20 | $1.95 | 40,743 |
2021-04-28 | $3.18 | $3.41 | $3.15 | $3.28 | $2.00 | 255,633 |
2021-04-27 | $3.13 | $3.22 | $3.06 | $3.16 | $1.93 | 31,698 |
2021-04-26 | $3.09 | $3.36 | $3.00 | $3.07 | $1.87 | 240,169 |
2021-04-23 | $2.98 | $3.10 | $2.92 | $3.10 | $1.89 | 87,313 |
2021-04-22 | $2.88 | $3.07 | $2.88 | $2.95 | $1.80 | 77,746 |
2021-04-21 | $2.82 | $3.02 | $2.82 | $2.90 | $1.77 | 89,928 |
2021-04-20 | $2.84 | $2.91 | $2.80 | $2.85 | $1.74 | 16,536 |
2021-04-19 | $2.87 | $2.92 | $2.78 | $2.92 | $1.78 | 58,083 |
2021-04-16 | $2.77 | $2.80 | $2.68 | $2.76 | $1.68 | 35,374 |
2021-04-15 | $2.89 | $3.03 | $2.75 | $2.77 | $1.69 | 45,289 |
2021-04-14 | $2.89 | $3.06 | $2.88 | $2.91 | $1.77 | 62,071 |
2021-04-13 | $2.94 | $2.96 | $2.86 | $2.89 | $1.76 | 25,681 |
2021-04-12 | $3.10 | $3.17 | $2.95 | $2.97 | $1.81 | 19,953 |
2021-04-09 | $3.13 | $3.20 | $3.04 | $3.05 | $1.86 | 59,778 |
2021-04-08 | $3.07 | $3.25 | $3.05 | $3.21 | $1.96 | 50,707 |
2021-04-07 | $2.94 | $3.32 | $2.94 | $3.06 | $1.87 | 274,189 |
2021-04-06 | $3.17 | $3.20 | $2.95 | $2.96 | $1.80 | 121,443 |
2021-04-05 | $3.33 | $3.51 | $3.16 | $3.22 | $1.96 | 236,787 |
2021-04-01 | $3.14 | $4.30 | $3.14 | $3.54 | $2.16 | 3,882,381 |
2021-03-31 | $2.99 | $3.16 | $2.92 | $3.10 | $1.89 | 23,442 |
2021-03-30 | $3.21 | $3.21 | $3.02 | $3.02 | $1.84 | 16,258 |
2021-03-29 | $3.36 | $3.37 | $3.16 | $3.28 | $2.00 | 14,005 |
2021-03-26 | $3.28 | $3.31 | $3.20 | $3.30 | $2.01 | 25,069 |
2021-03-25 | $3.13 | $3.32 | $3.07 | $3.20 | $1.95 | 86,581 |
2021-03-24 | $3.47 | $3.49 | $3.16 | $3.16 | $1.93 | 47,862 |
2021-03-23 | $3.69 | $3.69 | $3.34 | $3.39 | $2.07 | 30,318 |
2021-03-22 | $3.71 | $3.71 | $3.53 | $3.67 | $2.24 | 36,099 |
2021-03-19 | $3.53 | $3.66 | $3.50 | $3.65 | $2.23 | 57,501 |
2021-03-18 | $3.46 | $3.64 | $3.42 | $3.48 | $2.12 | 42,649 |
2021-03-17 | $3.33 | $3.47 | $3.32 | $3.40 | $2.07 | 38,263 |
2021-03-16 | $3.36 | $3.44 | $3.32 | $3.39 | $2.07 | 24,786 |
2021-03-15 | $3.29 | $3.44 | $3.26 | $3.36 | $2.05 | 57,021 |
2021-03-12 | $3.28 | $3.42 | $3.25 | $3.29 | $2.01 | 33,351 |
2021-03-11 | $3.26 | $3.37 | $3.25 | $3.28 | $2.00 | 33,769 |
2021-03-10 | $3.20 | $3.37 | $3.19 | $3.26 | $1.99 | 62,145 |
2021-03-09 | $3.00 | $3.22 | $3.00 | $3.18 | $1.94 | 29,607 |
2021-03-08 | $2.91 | $3.12 | $2.89 | $2.95 | $1.80 | 46,905 |
2021-03-05 | $2.94 | $3.00 | $2.62 | $2.81 | $1.71 | 78,906 |
2021-03-04 | $3.27 | $3.30 | $2.84 | $2.96 | $1.80 | 103,821 |
2021-03-03 | $3.61 | $3.86 | $3.25 | $3.40 | $2.07 | 229,348 |
2021-03-02 | $5.44 | $5.55 | $5.40 | $5.46 | $2.22 | 35,916 |
2021-03-01 | $5.16 | $5.41 | $5.16 | $5.38 | $2.19 | 38,421 |
2021-02-26 | $5.28 | $5.46 | $5.02 | $5.04 | $2.05 | 113,942 |
2021-02-25 | $5.80 | $6.26 | $5.28 | $5.32 | $2.16 | 78,399 |
2021-02-24 | $5.69 | $6.74 | $5.47 | $5.97 | $2.43 | 630,157 |
2021-02-23 | $6.10 | $6.15 | $5.45 | $5.50 | $2.24 | 83,940 |
2021-02-22 | $6.71 | $6.84 | $6.15 | $6.25 | $2.54 | 183,375 |
2021-02-19 | $6.39 | $6.74 | $6.23 | $6.59 | $2.68 | 103,662 |
2021-02-18 | $6.56 | $6.70 | $6.12 | $6.21 | $2.52 | 150,225 |
2021-02-17 | $7.56 | $7.56 | $6.46 | $6.58 | $2.67 | 487,188 |
2021-02-16 | $6.08 | $7.30 | $6.03 | $7.20 | $2.93 | 622,867 |
2021-02-12 | $5.21 | $6.17 | $4.89 | $6.00 | $2.44 | 793,181 |
2021-02-11 | $5.16 | $5.27 | $5.04 | $5.14 | $2.09 | 163,244 |
2021-02-10 | $5.19 | $5.26 | $4.82 | $5.06 | $2.06 | 253,113 |
2021-02-09 | $5.03 | $5.25 | $4.97 | $5.19 | $2.11 | 165,066 |
2021-02-08 | $5.12 | $5.25 | $5.02 | $5.15 | $2.09 | 107,352 |
2021-02-05 | $4.97 | $5.34 | $4.85 | $5.04 | $2.05 | 163,901 |
2021-02-04 | $4.67 | $5.09 | $4.64 | $4.97 | $2.02 | 319,684 |
2021-02-03 | $4.54 | $4.81 | $4.54 | $4.65 | $1.89 | 49,819 |
2021-02-02 | $4.51 | $4.64 | $4.43 | $4.50 | $1.83 | 41,258 |
2021-02-01 | $4.60 | $4.87 | $4.50 | $4.56 | $1.85 | 111,206 |
2021-01-29 | $4.54 | $4.94 | $4.30 | $4.63 | $1.88 | 168,698 |
2021-01-28 | $4.50 | $4.75 | $4.42 | $4.49 | $1.82 | 78,153 |
2021-01-27 | $4.73 | $4.95 | $4.39 | $4.59 | $1.87 | 125,619 |
2021-01-26 | $4.39 | $5.44 | $4.35 | $4.63 | $1.88 | 1,478,209 |
2021-01-25 | $4.29 | $4.60 | $4.27 | $4.45 | $1.81 | 431,291 |
2021-01-22 | $4.12 | $4.28 | $4.11 | $4.19 | $1.70 | 56,837 |
2021-01-21 | $4.24 | $4.24 | $4.02 | $4.20 | $1.71 | 72,708 |
2021-01-20 | $4.11 | $4.23 | $4.10 | $4.11 | $1.67 | 57,105 |
2021-01-19 | $4.09 | $4.32 | $4.00 | $4.19 | $1.70 | 327,678 |
2021-01-15 | $3.80 | $4.06 | $3.80 | $3.97 | $1.61 | 171,528 |
2021-01-14 | $3.76 | $3.89 | $3.67 | $3.77 | $1.53 | 57,750 |
2021-01-13 | $3.86 | $3.89 | $3.66 | $3.75 | $1.52 | 75,948 |
2021-01-12 | $3.84 | $3.95 | $3.75 | $3.86 | $1.57 | 132,124 |
2021-01-11 | $3.70 | $3.95 | $3.65 | $3.88 | $1.57 | 89,779 |
2021-01-08 | $3.74 | $3.80 | $3.50 | $3.75 | $1.52 | 218,040 |
2021-01-07 | $3.33 | $3.70 | $3.33 | $3.67 | $1.49 | 218,441 |
2021-01-06 | $3.28 | $3.48 | $3.27 | $3.31 | $1.35 | 74,911 |
2021-01-05 | $3.20 | $3.40 | $3.20 | $3.30 | $1.34 | 85,160 |
2021-01-04 | $3.28 | $3.43 | $3.14 | $3.29 | $1.34 | 152,579 |
2020-12-31 | $3.26 | $3.39 | $3.16 | $3.22 | $1.31 | 172,872 |
2020-12-30 | $3.82 | $3.90 | $3.14 | $3.28 | $1.33 | 700,623 |
2020-12-29 | $4.14 | $5.29 | $3.65 | $3.85 | $1.56 | 1,107,578 |
2020-12-28 | $3.73 | $6.58 | $3.60 | $4.36 | $1.77 | 8,028,555 |
2020-12-24 | $3.88 | $3.88 | $3.69 | $3.72 | $1.51 | 70,121 |
2020-12-23 | $3.55 | $3.88 | $3.44 | $3.71 | $1.51 | 201,440 |
2020-12-22 | $3.41 | $3.54 | $3.35 | $3.47 | $1.41 | 96,849 |
2020-12-21 | $3.26 | $3.45 | $3.23 | $3.30 | $1.34 | 21,701 |
2020-12-18 | $3.61 | $3.62 | $3.26 | $3.26 | $1.32 | 157,853 |
2020-12-17 | $3.21 | $3.68 | $3.19 | $3.57 | $1.45 | 1,123,512 |
2020-12-16 | $3.09 | $3.24 | $3.09 | $3.15 | $1.28 | 4,092 |
2020-12-15 | $3.22 | $3.23 | $3.11 | $3.11 | $1.26 | 12,942 |
2020-12-14 | $3.15 | $3.22 | $3.09 | $3.17 | $1.29 | 16,499 |
2020-12-11 | $3.12 | $3.20 | $3.10 | $3.16 | $1.28 | 10,208 |
2020-12-10 | $3.25 | $3.25 | $3.10 | $3.11 | $1.26 | 26,646 |
2020-12-09 | $3.23 | $3.30 | $3.18 | $3.18 | $1.29 | 46,766 |
2020-12-08 | $3.18 | $3.25 | $3.08 | $3.21 | $1.30 | 28,503 |
2020-12-07 | $3.25 | $3.25 | $3.15 | $3.15 | $1.28 | 4,324 |
2020-12-04 | $3.20 | $3.25 | $3.11 | $3.17 | $1.29 | 19,914 |
2020-12-03 | $3.21 | $3.23 | $3.11 | $3.19 | $1.30 | 9,427 |
2020-12-02 | $3.06 | $3.20 | $3.05 | $3.18 | $1.29 | 24,619 |
2020-12-01 | $3.25 | $3.25 | $3.07 | $3.12 | $1.27 | 81,704 |
2020-11-30 | $3.34 | $3.44 | $3.17 | $3.33 | $1.35 | 92,992 |
2020-11-27 | $3.20 | $3.40 | $3.17 | $3.24 | $1.32 | 25,645 |
2020-11-25 | $3.35 | $3.58 | $3.24 | $3.35 | $1.36 | 339,849 |
2020-11-24 | $3.48 | $3.48 | $3.17 | $3.30 | $1.34 | 143,082 |
2020-11-23 | $3.03 | $3.37 | $2.86 | $3.28 | $1.33 | 307,984 |
2020-11-20 | $3.01 | $3.05 | $2.85 | $2.99 | $1.22 | 15,700 |
2020-11-19 | $3.03 | $3.03 | $2.79 | $3.00 | $1.22 | 40,221 |
2020-11-18 | $3.00 | $3.00 | $2.85 | $2.86 | $1.16 | 28,885 |
2020-11-17 | $3.05 | $3.10 | $2.95 | $2.98 | $1.21 | 15,727 |
2020-11-16 | $2.87 | $3.05 | $2.87 | $2.99 | $1.22 | 4,916 |
2020-11-13 | $2.94 | $2.99 | $2.87 | $2.91 | $1.18 | 12,816 |
2020-11-12 | $3.10 | $3.10 | $2.85 | $2.88 | $1.17 | 53,160 |
2020-11-11 | $2.94 | $3.18 | $2.86 | $3.03 | $1.23 | 212,316 |
2020-11-10 | $2.85 | $2.97 | $2.75 | $2.94 | $1.19 | 120,739 |
2020-11-09 | $2.85 | $2.90 | $2.80 | $2.80 | $1.14 | 13,628 |
2020-11-06 | $2.82 | $2.91 | $2.80 | $2.91 | $1.18 | 14,658 |
2020-11-05 | $2.85 | $2.98 | $2.85 | $2.89 | $1.17 | 19,435 |
2020-11-04 | $2.72 | $2.80 | $2.72 | $2.78 | $1.13 | 20,477 |
2020-11-03 | $2.74 | $2.80 | $2.70 | $2.80 | $1.14 | 14,463 |
2020-11-02 | $2.70 | $2.70 | $2.67 | $2.69 | $1.09 | 2,844 |
2020-10-30 | $2.70 | $2.76 | $2.55 | $2.65 | $1.08 | 26,797 |
2020-10-29 | $2.73 | $2.75 | $2.70 | $2.74 | $1.11 | 3,975 |
2020-10-28 | $2.75 | $2.80 | $2.68 | $2.75 | $1.12 | 12,575 |
2020-10-27 | $2.77 | $2.84 | $2.75 | $2.80 | $1.14 | 11,871 |
2020-10-26 | $2.98 | $2.98 | $2.76 | $2.77 | $1.13 | 42,234 |
2020-10-23 | $2.98 | $2.98 | $2.88 | $2.93 | $1.19 | 11,961 |
2020-10-22 | $3.02 | $3.09 | $2.95 | $3.09 | $1.26 | 10,149 |
2020-10-21 | $2.96 | $3.25 | $2.95 | $2.96 | $1.20 | 62,856 |
2020-10-20 | $3.09 | $3.09 | $2.96 | $3.09 | $1.26 | 25,166 |
2020-10-19 | $3.11 | $3.15 | $3.09 | $3.09 | $1.26 | 13,059 |
2020-10-16 | $3.22 | $3.27 | $3.03 | $3.08 | $1.25 | 49,983 |
2020-10-15 | $2.90 | $3.19 | $2.88 | $3.17 | $1.29 | 99,576 |
2020-10-14 | $2.93 | $3.02 | $2.93 | $2.93 | $1.19 | 21,739 |
2020-10-13 | $2.98 | $3.04 | $2.92 | $3.03 | $1.23 | 12,107 |
2020-10-12 | $2.98 | $2.98 | $2.86 | $2.92 | $1.19 | 26,392 |
2020-10-09 | $3.00 | $3.05 | $2.80 | $2.92 | $1.19 | 128,175 |
2020-10-08 | $2.71 | $2.82 | $2.65 | $2.78 | $1.13 | 11,189 |
2020-10-07 | $2.89 | $2.92 | $2.70 | $2.71 | $1.10 | 47,475 |
2020-10-06 | $2.70 | $2.95 | $2.70 | $2.87 | $1.17 | 126,945 |
2020-10-05 | $2.76 | $2.77 | $2.76 | $2.77 | $1.13 | 1,401 |
2020-10-02 | $2.69 | $2.79 | $2.60 | $2.76 | $1.12 | 16,269 |
2020-10-01 | $2.63 | $2.85 | $2.63 | $2.71 | $1.10 | 143,221 |
2020-09-30 | $2.70 | $2.73 | $2.62 | $2.67 | $1.09 | 26,815 |
2020-09-29 | $2.48 | $2.71 | $2.43 | $2.71 | $1.10 | 58,153 |
2020-09-28 | $2.50 | $2.58 | $2.45 | $2.57 | $1.04 | 29,254 |
2020-09-25 | $2.57 | $2.59 | $2.49 | $2.53 | $1.03 | 21,145 |
2020-09-24 | $2.43 | $2.57 | $2.43 | $2.47 | $1.00 | 10,084 |
2020-09-23 | $2.47 | $2.57 | $2.45 | $2.46 | $1.00 | 32,346 |
2020-09-22 | $2.51 | $2.66 | $2.45 | $2.45 | $1.00 | 11,189 |
2020-09-21 | $2.54 | $2.70 | $2.51 | $2.51 | $1.02 | 14,503 |
2020-09-18 | $2.59 | $2.70 | $2.50 | $2.70 | $1.10 | 30,105 |
2020-09-17 | $2.65 | $2.69 | $2.51 | $2.56 | $1.04 | 19,327 |
2020-09-16 | $2.37 | $2.70 | $2.27 | $2.64 | $1.07 | 116,012 |
2020-09-15 | $2.34 | $2.35 | $2.26 | $2.31 | $0.94 | 34,231 |
2020-09-14 | $2.28 | $2.35 | $2.25 | $2.25 | $0.91 | 19,532 |
2020-09-11 | $2.37 | $2.37 | $2.29 | $2.33 | $0.94 | 9,299 |
2020-09-10 | $2.31 | $2.32 | $2.30 | $2.32 | $0.94 | 7,065 |
2020-09-09 | $2.42 | $2.42 | $2.40 | $2.41 | $0.98 | 3,332 |
2020-09-08 | $2.29 | $2.32 | $2.29 | $2.31 | $0.94 | 12,818 |
2020-09-04 | $2.40 | $2.40 | $2.27 | $2.31 | $0.94 | 39,730 |
2020-09-03 | $2.48 | $2.53 | $2.27 | $2.38 | $0.97 | 136,622 |
2020-09-02 | $2.48 | $2.50 | $2.46 | $2.46 | $1.00 | 8,021 |
2020-09-01 | $2.50 | $2.57 | $2.37 | $2.50 | $1.02 | 125,212 |
2020-08-31 | $2.60 | $2.60 | $2.51 | $2.51 | $1.02 | 25,614 |
2020-08-28 | $2.60 | $2.60 | $2.55 | $2.55 | $1.04 | 19,381 |
2020-08-27 | $2.50 | $2.53 | $2.44 | $2.46 | $1.00 | 26,797 |
2020-08-26 | $2.55 | $2.55 | $2.45 | $2.52 | $1.02 | 35,282 |
2020-08-25 | $2.66 | $2.67 | $2.55 | $2.60 | $1.06 | 26,788 |
2020-08-24 | $2.65 | $2.76 | $2.65 | $2.65 | $1.08 | 7,247 |
2020-08-21 | $2.87 | $2.89 | $2.68 | $2.77 | $1.13 | 22,293 |
2020-08-20 | $2.80 | $2.81 | $2.75 | $2.78 | $1.13 | 11,724 |
2020-08-19 | $2.93 | $2.93 | $2.93 | $2.93 | $1.19 | 2,333 |
2020-08-18 | $2.80 | $2.82 | $2.80 | $2.82 | $1.15 | 8,536 |
2020-08-17 | $2.73 | $2.95 | $2.73 | $2.88 | $1.17 | 49,659 |
2020-08-14 | $2.67 | $2.80 | $2.67 | $2.74 | $1.11 | 47,477 |
2020-08-13 | $2.74 | $2.80 | $2.66 | $2.68 | $1.09 | 11,256 |
2020-08-12 | $2.70 | $2.80 | $2.66 | $2.69 | $1.09 | 17,127 |
2020-08-11 | $3.10 | $3.10 | $2.61 | $2.74 | $1.11 | 115,058 |
2020-08-10 | $3.09 | $3.09 | $3.00 | $3.00 | $1.22 | 6,313 |
2020-08-07 | $2.99 | $3.14 | $2.96 | $3.05 | $1.24 | 38,934 |
2020-08-06 | $3.16 | $3.16 | $2.96 | $3.00 | $1.22 | 18,285 |
2020-08-05 | $3.14 | $3.15 | $3.05 | $3.06 | $1.24 | 15,311 |
2020-08-04 | $3.10 | $3.12 | $3.03 | $3.05 | $1.24 | 56,045 |
2020-08-03 | $3.03 | $3.18 | $3.03 | $3.11 | $1.26 | 29,484 |
2020-07-31 | $2.91 | $3.03 | $2.90 | $2.93 | $1.19 | 8,633 |
2020-07-30 | $3.09 | $3.12 | $2.90 | $3.01 | $1.22 | 29,121 |
2020-07-29 | $3.06 | $3.15 | $3.00 | $3.03 | $1.23 | 49,907 |
2020-07-28 | $3.18 | $3.24 | $3.06 | $3.10 | $1.26 | 36,384 |
2020-07-27 | $3.23 | $3.30 | $3.10 | $3.22 | $1.31 | 3,897 |
2020-07-24 | $3.13 | $3.36 | $3.10 | $3.26 | $1.32 | 60,446 |
2020-07-23 | $3.23 | $3.31 | $3.20 | $3.21 | $1.30 | 21,395 |
2020-07-22 | $3.32 | $3.47 | $3.27 | $3.27 | $1.33 | 33,853 |
2020-07-21 | $3.31 | $3.43 | $3.16 | $3.20 | $1.30 | 113,231 |
2020-07-20 | $3.30 | $3.40 | $3.20 | $3.24 | $1.32 | 37,455 |
2020-07-17 | $3.38 | $3.38 | $3.17 | $3.38 | $1.37 | 37,271 |
2020-07-16 | $3.36 | $3.36 | $3.28 | $3.33 | $1.35 | 3,181 |
2020-07-15 | $3.43 | $3.43 | $3.15 | $3.28 | $1.33 | 70,620 |
2020-07-14 | $3.21 | $3.26 | $3.12 | $3.20 | $1.30 | 49,830 |
2020-07-13 | $3.48 | $3.60 | $3.18 | $3.26 | $1.32 | 368,862 |
2020-07-10 | $3.19 | $3.55 | $3.19 | $3.33 | $1.35 | 349,758 |
2020-07-09 | $3.19 | $3.27 | $3.15 | $3.24 | $1.32 | 44,307 |
2020-07-08 | $3.04 | $3.64 | $3.03 | $3.30 | $1.34 | 798,963 |
2020-07-07 | $2.95 | $3.03 | $2.95 | $2.98 | $1.21 | 13,862 |
2020-07-06 | $3.03 | $3.06 | $2.95 | $2.96 | $1.20 | 57,825 |
2020-07-02 | $3.00 | $3.03 | $2.91 | $3.02 | $1.23 | 75,879 |
2020-07-01 | $3.13 | $3.13 | $2.97 | $3.02 | $1.23 | 18,625 |
2020-06-30 | $2.99 | $3.17 | $2.92 | $3.06 | $1.24 | 71,959 |
2020-06-29 | $3.12 | $3.12 | $2.96 | $3.00 | $1.22 | 69,558 |
2020-06-26 | $3.18 | $3.18 | $2.95 | $3.06 | $1.24 | 33,048 |
2020-06-25 | $2.98 | $3.17 | $2.95 | $3.14 | $1.28 | 51,651 |
2020-06-24 | $3.14 | $3.34 | $2.90 | $2.99 | $1.22 | 89,511 |
2020-06-23 | $3.20 | $3.30 | $3.00 | $3.29 | $1.34 | 173,700 |
2020-06-22 | $3.03 | $3.17 | $2.85 | $3.07 | $1.25 | 78,644 |
2020-06-19 | $3.05 | $3.25 | $3.05 | $3.07 | $1.25 | 243,715 |
2020-06-18 | $3.55 | $3.55 | $2.93 | $3.03 | $1.23 | 581,937 |
2020-06-17 | $3.14 | $3.88 | $2.85 | $3.75 | $1.52 | 1,746,103 |
2020-06-16 | $2.80 | $3.25 | $2.61 | $2.93 | $1.19 | 599,888 |
2020-06-15 | $2.96 | $2.96 | $2.52 | $2.73 | $1.11 | 130,493 |
2020-06-12 | $3.27 | $3.37 | $2.40 | $2.86 | $1.16 | 884,850 |
2020-06-11 | $2.50 | $2.95 | $2.45 | $2.59 | $1.05 | 596,308 |
2020-06-10 | $2.42 | $2.80 | $2.42 | $2.56 | $1.04 | 416,866 |
2020-06-09 | $2.41 | $2.50 | $2.28 | $2.34 | $0.95 | 58,189 |
2020-06-08 | $2.30 | $2.61 | $2.26 | $2.44 | $0.99 | 326,967 |
2020-06-05 | $2.24 | $2.30 | $2.23 | $2.30 | $0.93 | 15,813 |
2020-06-04 | $2.32 | $2.33 | $2.26 | $2.29 | $0.93 | 32,071 |
2020-06-03 | $2.38 | $2.38 | $2.23 | $2.28 | $0.93 | 41,676 |
2020-06-02 | $2.35 | $2.36 | $2.17 | $2.35 | $0.96 | 27,972 |
2020-06-01 | $2.28 | $2.37 | $2.26 | $2.29 | $0.93 | 19,221 |
2020-05-29 | $2.30 | $2.35 | $2.28 | $2.28 | $0.93 | 11,700 |
2020-05-28 | $2.40 | $2.40 | $2.22 | $2.25 | $0.91 | 88,002 |
2020-05-27 | $2.24 | $2.39 | $2.21 | $2.28 | $0.93 | 64,613 |
2020-05-26 | $2.22 | $2.40 | $2.15 | $2.37 | $0.96 | 166,133 |
2020-05-22 | $2.13 | $2.22 | $2.12 | $2.22 | $0.90 | 16,422 |
2020-05-21 | $2.15 | $2.26 | $2.11 | $2.21 | $0.90 | 17,914 |
2020-05-20 | $2.16 | $2.38 | $2.12 | $2.19 | $0.89 | 124,913 |
2020-05-19 | $2.16 | $2.25 | $2.14 | $2.17 | $0.88 | 4,722 |
2020-05-18 | $2.20 | $2.23 | $2.15 | $2.19 | $0.89 | 10,845 |
2020-05-15 | $2.19 | $2.20 | $2.15 | $2.20 | $0.89 | 13,122 |
2020-05-14 | $2.09 | $2.14 | $2.02 | $2.11 | $0.86 | 37,608 |
2020-05-13 | $2.21 | $2.22 | $2.11 | $2.12 | $0.86 | 29,616 |
2020-05-12 | $2.30 | $2.32 | $2.20 | $2.20 | $0.89 | 36,675 |
2020-05-11 | $2.32 | $2.42 | $2.28 | $2.34 | $0.95 | 24,439 |
2020-05-08 | $2.17 | $2.49 | $2.16 | $2.30 | $0.93 | 359,579 |
2020-05-07 | $2.13 | $2.20 | $2.13 | $2.19 | $0.89 | 10,111 |
2020-05-06 | $2.12 | $2.21 | $2.06 | $2.13 | $0.87 | 53,509 |
2020-05-05 | $2.30 | $2.30 | $2.11 | $2.17 | $0.88 | 11,956 |
2020-05-04 | $2.10 | $2.30 | $2.06 | $2.16 | $0.88 | 76,837 |
2020-05-01 | $2.17 | $2.23 | $2.07 | $2.13 | $0.87 | 37,755 |
2020-04-30 | $2.18 | $2.21 | $2.14 | $2.20 | $0.89 | 24,365 |
2020-04-29 | $2.25 | $2.40 | $2.12 | $2.18 | $0.89 | 86,807 |
2020-04-28 | $2.25 | $2.47 | $2.15 | $2.25 | $0.91 | 174,595 |
2020-04-27 | $2.19 | $2.35 | $2.16 | $2.33 | $0.95 | 312,606 |
2020-04-24 | $2.07 | $2.17 | $2.07 | $2.17 | $0.88 | 5,836 |
2020-04-23 | $2.10 | $2.14 | $2.06 | $2.12 | $0.86 | 20,232 |
2020-04-22 | $2.07 | $2.19 | $2.07 | $2.18 | $0.89 | 9,393 |
2020-04-21 | $2.10 | $2.20 | $2.04 | $2.19 | $0.89 | 29,214 |
2020-04-20 | $2.00 | $2.10 | $1.95 | $2.10 | $0.85 | 28,626 |
2020-04-17 | $2.10 | $2.14 | $1.89 | $2.05 | $0.83 | 26,322 |
2020-04-16 | $2.14 | $2.20 | $2.05 | $2.14 | $0.87 | 10,460 |
2020-04-15 | $2.16 | $2.16 | $2.06 | $2.06 | $0.84 | 40,617 |
2020-04-14 | $2.09 | $2.18 | $2.08 | $2.16 | $0.88 | 35,088 |
2020-04-13 | $2.04 | $2.30 | $2.02 | $2.19 | $0.89 | 299,882 |
2020-04-09 | $1.95 | $2.07 | $1.92 | $2.05 | $0.83 | 11,578 |
2020-04-08 | $2.02 | $2.05 | $1.95 | $1.95 | $0.79 | 14,229 |
2020-04-07 | $1.98 | $2.02 | $1.86 | $1.99 | $0.81 | 26,037 |
2020-04-06 | $2.10 | $2.10 | $1.86 | $2.02 | $0.82 | 23,091 |
2020-04-03 | $1.96 | $2.07 | $1.85 | $2.07 | $0.84 | 18,958 |
2020-04-02 | $2.20 | $2.20 | $1.95 | $1.97 | $0.80 | 47,020 |
2020-04-01 | $2.01 | $2.27 | $1.99 | $2.20 | $0.89 | 337,376 |
2020-03-31 | $1.99 | $2.00 | $1.83 | $1.96 | $0.80 | 67,725 |
2020-03-30 | $1.90 | $1.97 | $1.87 | $1.87 | $0.76 | 21,960 |
2020-03-27 | $1.86 | $1.94 | $1.85 | $1.94 | $0.79 | 13,637 |
2020-03-26 | $1.82 | $1.95 | $1.82 | $1.95 | $0.79 | 14,843 |
2020-03-25 | $1.85 | $1.90 | $1.79 | $1.89 | $0.77 | 33,750 |
2020-03-24 | $1.76 | $1.86 | $1.75 | $1.80 | $0.73 | 12,910 |
2020-03-23 | $2.00 | $2.00 | $1.73 | $1.80 | $0.73 | 32,366 |
2020-03-20 | $2.05 | $2.13 | $2.00 | $2.01 | $0.82 | 16,022 |
2020-03-19 | $2.28 | $2.28 | $2.01 | $2.04 | $0.83 | 57,993 |
2020-03-18 | $2.08 | $2.27 | $2.05 | $2.20 | $0.74 | 47,742 |
2020-03-17 | $2.04 | $2.20 | $2.00 | $2.07 | $0.70 | 79,042 |
2020-03-16 | $1.96 | $2.12 | $1.95 | $2.00 | $0.67 | 25,809 |
2020-03-13 | $2.17 | $2.17 | $1.92 | $1.92 | $0.65 | 86,798 |
2020-03-12 | $2.11 | $2.21 | $2.11 | $2.12 | $0.71 | 42,477 |
2020-03-11 | $2.27 | $2.27 | $2.11 | $2.11 | $0.71 | 27,006 |
2020-03-10 | $2.10 | $2.22 | $2.10 | $2.20 | $0.74 | 47,985 |
2020-03-09 | $2.26 | $2.26 | $1.91 | $2.05 | $0.69 | 71,604 |
2020-03-06 | $2.00 | $2.09 | $1.95 | $1.97 | $0.66 | 22,385 |
2020-03-05 | $1.99 | $2.09 | $1.98 | $2.00 | $0.67 | 25,751 |
2020-03-04 | $2.05 | $2.12 | $2.00 | $2.12 | $0.71 | 13,727 |
2020-03-03 | $2.09 | $2.18 | $2.09 | $2.12 | $0.71 | 3,098 |
2020-03-02 | $1.98 | $2.19 | $1.98 | $1.98 | $0.67 | 8,714 |
2020-02-28 | $2.11 | $2.17 | $1.95 | $1.98 | $0.67 | 64,622 |
2020-02-27 | $2.24 | $2.24 | $2.12 | $2.17 | $0.73 | 28,926 |
2020-02-26 | $2.17 | $2.22 | $2.12 | $2.22 | $0.75 | 18,175 |
2020-02-25 | $2.17 | $2.22 | $2.13 | $2.17 | $0.73 | 24,338 |
2020-02-24 | $2.25 | $2.25 | $2.16 | $2.16 | $0.73 | 37,541 |
2020-02-21 | $2.29 | $2.29 | $2.23 | $2.25 | $0.76 | 4,151 |
2020-02-20 | $2.35 | $2.39 | $2.24 | $2.30 | $0.78 | 8,950 |
2020-02-19 | $2.26 | $2.40 | $2.20 | $2.37 | $0.80 | 230,071 |
2020-02-18 | $2.22 | $2.22 | $2.10 | $2.16 | $0.73 | 74,751 |
2020-02-14 | $2.28 | $2.36 | $2.23 | $2.23 | $0.75 | 48,615 |
2020-02-13 | $2.28 | $2.40 | $2.27 | $2.28 | $0.77 | 36,398 |
2020-02-12 | $2.43 | $2.47 | $2.34 | $2.36 | $0.80 | 85,297 |
2020-02-11 | $2.42 | $2.55 | $2.41 | $2.43 | $0.82 | 91,991 |
2020-02-10 | $2.45 | $2.57 | $2.40 | $2.44 | $0.82 | 43,242 |
2020-02-07 | $2.43 | $2.57 | $2.41 | $2.44 | $0.82 | 51,826 |
2020-02-06 | $2.55 | $2.55 | $2.40 | $2.40 | $0.81 | 29,589 |
2020-02-05 | $2.55 | $2.70 | $2.41 | $2.45 | $0.83 | 129,190 |
2020-02-04 | $2.59 | $2.59 | $2.45 | $2.48 | $0.84 | 29,819 |
2020-02-03 | $2.54 | $2.54 | $2.35 | $2.49 | $0.84 | 81,299 |
2020-01-31 | $2.53 | $2.59 | $2.35 | $2.36 | $0.80 | 58,871 |
2020-01-30 | $2.69 | $2.69 | $2.45 | $2.59 | $0.87 | 81,047 |
2020-01-29 | $2.78 | $2.78 | $2.53 | $2.60 | $0.88 | 123,862 |
2020-01-28 | $2.75 | $2.80 | $2.61 | $2.71 | $0.91 | 111,793 |
2020-01-27 | $2.45 | $3.15 | $2.44 | $2.61 | $0.88 | 985,110 |
2020-01-24 | $2.56 | $2.56 | $2.42 | $2.45 | $0.83 | 22,873 |
2020-01-23 | $2.41 | $2.55 | $2.41 | $2.42 | $0.82 | 27,315 |
2020-01-22 | $2.47 | $2.56 | $2.40 | $2.43 | $0.82 | 17,142 |
2020-01-21 | $2.37 | $2.47 | $2.36 | $2.42 | $0.82 | 46,041 |
2020-01-17 | $2.46 | $2.54 | $2.39 | $2.41 | $0.81 | 56,409 |
2020-01-16 | $2.48 | $2.58 | $2.45 | $2.49 | $0.84 | 54,445 |
2020-01-15 | $2.65 | $2.65 | $2.46 | $2.48 | $0.84 | 55,665 |
2020-01-14 | $2.65 | $2.72 | $2.55 | $2.64 | $0.89 | 143,988 |
2020-01-13 | $2.46 | $2.80 | $2.35 | $2.65 | $0.89 | 453,741 |
2020-01-10 | $2.47 | $2.47 | $2.34 | $2.45 | $0.83 | 19,149 |
2020-01-09 | $2.33 | $2.42 | $2.33 | $2.35 | $0.79 | 6,268 |
2020-01-08 | $2.46 | $2.46 | $2.35 | $2.37 | $0.80 | 35,649 |
2020-01-07 | $2.34 | $2.43 | $2.34 | $2.39 | $0.81 | 14,472 |
2020-01-06 | $2.34 | $2.60 | $2.30 | $2.46 | $0.83 | 127,255 |
2020-01-03 | $2.26 | $2.38 | $2.24 | $2.35 | $0.79 | 37,923 |
2020-01-02 | $2.25 | $2.27 | $2.25 | $2.27 | $0.77 | 3,498 |
2019-12-31 | $2.32 | $2.39 | $2.25 | $2.26 | $0.76 | 32,742 |
2019-12-30 | $2.30 | $2.34 | $2.30 | $2.32 | $0.78 | 22,491 |
2019-12-27 | $2.27 | $2.40 | $2.27 | $2.40 | $0.81 | 10,629 |
2019-12-26 | $2.33 | $2.47 | $2.27 | $2.27 | $0.77 | 60,844 |
2019-12-24 | $2.22 | $2.31 | $2.20 | $2.28 | $0.77 | 23,582 |
2019-12-23 | $2.48 | $2.48 | $2.13 | $2.23 | $0.75 | 121,259 |
2019-12-20 | $2.38 | $2.42 | $2.35 | $2.41 | $0.81 | 23,406 |
2019-12-19 | $2.42 | $2.57 | $2.40 | $2.40 | $0.81 | 56,209 |
2019-12-18 | $2.35 | $2.48 | $2.35 | $2.44 | $0.82 | 14,429 |
2019-12-17 | $2.42 | $2.45 | $2.41 | $2.42 | $0.82 | 25,049 |
2019-12-16 | $2.41 | $2.50 | $2.41 | $2.45 | $0.83 | 42,702 |
2019-12-13 | $2.55 | $2.59 | $2.33 | $2.41 | $0.81 | 119,340 |
2019-12-12 | $2.33 | $2.72 | $2.33 | $2.52 | $0.85 | 460,773 |
2019-12-11 | $2.33 | $2.35 | $2.31 | $2.35 | $0.79 | 7,650 |
2019-12-10 | $2.32 | $2.37 | $2.31 | $2.31 | $0.78 | 8,043 |
2019-12-09 | $2.36 | $2.37 | $2.36 | $2.36 | $0.80 | 5,458 |
2019-12-06 | $2.39 | $2.40 | $2.39 | $2.40 | $0.81 | 992 |
2019-12-05 | $2.37 | $2.42 | $2.37 | $2.40 | $0.81 | 8,475 |
2019-12-04 | $2.49 | $2.49 | $2.36 | $2.42 | $0.82 | 9,069 |
2019-12-03 | $2.41 | $2.50 | $2.37 | $2.42 | $0.82 | 21,152 |
2019-12-02 | $2.45 | $2.50 | $2.41 | $2.41 | $0.81 | 12,195 |
2019-11-29 | $2.43 | $2.47 | $2.42 | $2.47 | $0.83 | 5,944 |
2019-11-27 | $2.43 | $2.50 | $2.36 | $2.50 | $0.84 | 18,047 |
2019-11-26 | $2.39 | $2.48 | $2.39 | $2.43 | $0.82 | 11,997 |
2019-11-25 | $2.36 | $2.47 | $2.32 | $2.43 | $0.82 | 36,148 |
2019-11-22 | $2.45 | $2.45 | $2.39 | $2.39 | $0.81 | 17,448 |
2019-11-21 | $2.35 | $2.46 | $2.35 | $2.39 | $0.81 | 52,186 |
2019-11-20 | $2.31 | $2.37 | $2.30 | $2.31 | $0.78 | 19,953 |
2019-11-19 | $2.40 | $2.40 | $2.30 | $2.38 | $0.80 | 38,868 |
2019-11-18 | $2.44 | $2.44 | $2.40 | $2.43 | $0.82 | 21,888 |
2019-11-15 | $2.45 | $2.49 | $2.45 | $2.45 | $0.83 | 5,778 |
2019-11-14 | $2.53 | $2.58 | $2.45 | $2.45 | $0.83 | 10,318 |
2019-11-13 | $2.51 | $2.54 | $2.46 | $2.54 | $0.86 | 12,447 |
2019-11-12 | $2.45 | $2.48 | $2.42 | $2.47 | $0.83 | 46,444 |
2019-11-11 | $2.60 | $2.61 | $2.43 | $2.44 | $0.82 | 91,737 |
2019-11-08 | $2.79 | $2.80 | $2.60 | $2.61 | $0.88 | 25,998 |
2019-11-07 | $2.69 | $2.79 | $2.62 | $2.62 | $0.88 | 10,982 |
2019-11-06 | $2.70 | $2.84 | $2.68 | $2.74 | $0.92 | 28,509 |
2019-11-05 | $2.80 | $2.87 | $2.71 | $2.73 | $0.92 | 41,292 |
2019-11-04 | $2.71 | $3.08 | $2.71 | $2.81 | $0.95 | 115,404 |
2019-11-01 | $2.71 | $2.83 | $2.69 | $2.83 | $0.95 | 38,803 |
2019-10-31 | $2.78 | $2.78 | $2.65 | $2.71 | $0.91 | 2,243 |
2019-10-30 | $2.90 | $2.90 | $2.83 | $2.83 | $0.95 | 1,701 |
2019-10-29 | $2.79 | $2.84 | $2.65 | $2.79 | $0.94 | 20,061 |
2019-10-28 | $2.64 | $2.92 | $2.64 | $2.79 | $0.94 | 116,572 |
2019-10-25 | $2.64 | $2.70 | $2.60 | $2.67 | $0.90 | 18,090 |
2019-10-24 | $2.73 | $2.73 | $2.60 | $2.69 | $0.91 | 5,962 |
2019-10-23 | $2.71 | $2.77 | $2.71 | $2.73 | $0.92 | 19,026 |
2019-10-22 | $2.80 | $2.83 | $2.69 | $2.78 | $0.94 | 28,521 |
2019-10-21 | $2.76 | $2.80 | $2.69 | $2.80 | $0.94 | 33,572 |
2019-10-18 | $2.56 | $2.69 | $2.56 | $2.67 | $0.90 | 18,171 |
2019-10-17 | $2.62 | $2.73 | $2.55 | $2.55 | $0.86 | 30,656 |
2019-10-16 | $2.47 | $2.77 | $2.47 | $2.66 | $0.90 | 59,814 |
2019-10-15 | $2.65 | $2.65 | $2.48 | $2.56 | $0.86 | 35,016 |
2019-10-14 | $2.44 | $2.64 | $2.40 | $2.64 | $0.89 | 107,277 |
2019-10-11 | $2.41 | $2.49 | $2.41 | $2.47 | $0.83 | 35,102 |
2019-10-10 | $2.46 | $2.49 | $2.37 | $2.45 | $0.83 | 42,858 |
2019-10-09 | $2.50 | $2.50 | $2.28 | $2.37 | $0.80 | 174,296 |
2019-10-08 | $3.72 | $3.72 | $3.37 | $3.39 | $0.57 | 88,888 |
2019-10-07 | $3.72 | $3.76 | $3.72 | $3.73 | $0.63 | 6,709 |
2019-10-04 | $3.59 | $3.83 | $3.47 | $3.72 | $0.63 | 101,029 |
2019-10-03 | $3.62 | $3.92 | $3.50 | $3.58 | $0.60 | 353,727 |
2019-10-02 | $3.75 | $3.77 | $3.36 | $3.46 | $0.58 | 55,233 |
2019-10-01 | $4.04 | $4.04 | $3.76 | $3.76 | $0.63 | 64,066 |
2019-09-30 | $4.02 | $4.09 | $3.86 | $3.94 | $0.66 | 47,295 |
2019-09-27 | $4.04 | $4.14 | $3.89 | $3.90 | $0.66 | 57,892 |
2019-09-26 | $4.30 | $4.30 | $4.01 | $4.01 | $0.68 | 25,749 |
2019-09-25 | $4.05 | $4.18 | $4.05 | $4.06 | $0.68 | 31,396 |
2019-09-24 | $4.62 | $4.62 | $4.05 | $4.05 | $0.68 | 255,325 |
2019-09-23 | $4.80 | $4.98 | $4.59 | $4.75 | $0.80 | 180,571 |
2019-09-20 | $4.44 | $4.84 | $4.34 | $4.72 | $0.80 | 263,326 |
2019-09-19 | $4.61 | $5.46 | $4.30 | $4.45 | $0.75 | 4,266,463 |
2019-09-18 | $4.23 | $4.29 | $4.16 | $4.26 | $0.72 | 13,959 |
2019-09-17 | $4.18 | $4.26 | $4.17 | $4.21 | $0.71 | 47,308 |
2019-09-16 | $4.20 | $4.27 | $4.15 | $4.21 | $0.71 | 22,522 |
2019-09-13 | $4.38 | $4.38 | $4.19 | $4.21 | $0.71 | 89,550 |
2019-09-12 | $4.16 | $4.42 | $4.14 | $4.40 | $0.74 | 209,794 |
2019-09-11 | $4.10 | $4.28 | $4.10 | $4.14 | $0.70 | 65,682 |
2019-09-10 | $3.98 | $4.33 | $3.98 | $4.25 | $0.72 | 244,566 |
2019-09-09 | $3.99 | $4.04 | $3.97 | $3.98 | $0.67 | 5,265 |
2019-09-06 | $4.02 | $4.10 | $3.97 | $4.02 | $0.68 | 23,508 |
2019-09-05 | $3.89 | $4.06 | $3.89 | $4.00 | $0.67 | 44,374 |
2019-09-04 | $3.99 | $4.10 | $3.95 | $4.05 | $0.68 | 145,138 |
2019-09-03 | $3.98 | $4.03 | $3.76 | $4.03 | $0.68 | 51,606 |
2019-08-30 | $4.04 | $4.15 | $3.91 | $3.92 | $0.66 | 152,901 |
2019-08-29 | $3.92 | $3.99 | $3.82 | $3.98 | $0.67 | 16,393 |
2019-08-28 | $3.90 | $3.96 | $3.81 | $3.84 | $0.65 | 20,754 |
2019-08-27 | $3.81 | $4.00 | $3.81 | $3.94 | $0.66 | 22,234 |
2019-08-26 | $3.83 | $3.88 | $3.81 | $3.87 | $0.65 | 56,335 |
2019-08-23 | $3.99 | $4.00 | $3.87 | $3.89 | $0.66 | 59,139 |
2019-08-22 | $3.97 | $4.04 | $3.86 | $4.04 | $0.68 | 6,939 |
2019-08-21 | $3.94 | $4.14 | $3.80 | $3.98 | $0.67 | 67,864 |
2019-08-20 | $3.93 | $3.97 | $3.88 | $3.97 | $0.67 | 15,669 |
2019-08-19 | $3.84 | $3.90 | $3.78 | $3.82 | $0.64 | 13,945 |
2019-08-16 | $3.79 | $3.98 | $3.77 | $3.77 | $0.64 | 40,063 |
2019-08-15 | $4.01 | $4.01 | $3.80 | $3.80 | $0.64 | 15,214 |
2019-08-14 | $3.77 | $3.99 | $3.77 | $3.99 | $0.67 | 11,313 |
2019-08-13 | $3.87 | $3.99 | $3.76 | $3.79 | $0.64 | 85,095 |
2019-08-12 | $4.05 | $4.12 | $3.80 | $3.87 | $0.65 | 40,522 |
2019-08-09 | $3.89 | $3.97 | $3.83 | $3.83 | $0.65 | 34,434 |
2019-08-08 | $3.96 | $3.96 | $3.84 | $3.84 | $0.65 | 36,292 |
2019-08-07 | $3.83 | $3.90 | $3.83 | $3.84 | $0.65 | 26,293 |
2019-08-06 | $3.93 | $3.99 | $3.82 | $3.88 | $0.65 | 12,699 |
2019-08-05 | $3.97 | $3.99 | $3.78 | $3.78 | $0.64 | 106,861 |
2019-08-02 | $3.96 | $4.08 | $3.96 | $4.07 | $0.69 | 16,668 |
2019-08-01 | $4.12 | $4.16 | $3.93 | $3.99 | $0.67 | 64,152 |
2019-07-31 | $4.15 | $4.27 | $4.11 | $4.19 | $0.71 | 21,559 |
2019-07-30 | $4.08 | $4.25 | $4.05 | $4.17 | $0.70 | 22,936 |
2019-07-29 | $4.30 | $4.30 | $4.05 | $4.11 | $0.69 | 51,214 |
2019-07-26 | $4.11 | $4.41 | $3.98 | $4.35 | $0.73 | 183,586 |
2019-07-25 | $4.17 | $4.25 | $4.07 | $4.07 | $0.69 | 62,878 |
2019-07-24 | $4.33 | $4.33 | $4.12 | $4.23 | $0.71 | 24,246 |
2019-07-23 | $4.06 | $4.35 | $3.94 | $4.22 | $0.71 | 114,052 |
2019-07-22 | $4.08 | $4.16 | $4.01 | $4.14 | $0.70 | 14,233 |
2019-07-19 | $4.05 | $4.17 | $3.95 | $4.14 | $0.70 | 35,932 |
2019-07-18 | $4.15 | $4.15 | $4.05 | $4.05 | $0.68 | 85,824 |
2019-07-17 | $4.21 | $4.35 | $4.08 | $4.10 | $0.69 | 28,993 |
2019-07-16 | $4.21 | $4.24 | $4.07 | $4.20 | $0.71 | 21,001 |
2019-07-15 | $4.17 | $4.30 | $4.10 | $4.23 | $0.71 | 34,411 |
2019-07-12 | $4.25 | $4.30 | $4.15 | $4.17 | $0.70 | 41,791 |
2019-07-11 | $4.26 | $4.32 | $4.18 | $4.32 | $0.73 | 11,407 |
2019-07-10 | $4.25 | $4.40 | $4.21 | $4.26 | $0.72 | 114,363 |
2019-07-09 | $4.34 | $4.39 | $4.16 | $4.18 | $0.70 | 49,662 |
2019-07-08 | $4.11 | $4.38 | $4.07 | $4.36 | $0.73 | 156,276 |
2019-07-05 | $4.10 | $4.31 | $4.05 | $4.06 | $0.68 | 56,155 |
2019-07-03 | $4.21 | $4.30 | $4.03 | $4.23 | $0.71 | 51,304 |
2019-07-02 | $4.21 | $4.36 | $4.05 | $4.20 | $0.71 | 66,672 |
2019-07-01 | $4.28 | $4.40 | $4.00 | $4.18 | $0.70 | 105,025 |
2019-06-28 | $3.94 | $4.25 | $3.92 | $4.25 | $0.72 | 147,199 |
2019-06-27 | $4.27 | $4.27 | $4.02 | $4.05 | $0.68 | 60,579 |
2019-06-26 | $4.08 | $4.30 | $3.91 | $3.91 | $0.66 | 41,787 |
2019-06-25 | $4.37 | $4.37 | $4.00 | $4.09 | $0.69 | 272,515 |
2019-06-24 | $4.40 | $4.56 | $4.30 | $4.41 | $0.74 | 112,639 |
2019-06-21 | $4.40 | $4.65 | $4.20 | $4.36 | $0.73 | 227,880 |
2019-06-20 | $4.18 | $4.73 | $4.08 | $4.41 | $0.74 | 886,878 |
2019-06-19 | $3.93 | $4.45 | $3.91 | $4.10 | $0.69 | 482,238 |
2019-06-18 | $3.94 | $4.23 | $3.94 | $3.95 | $0.67 | 343,008 |
2019-06-17 | $3.86 | $3.90 | $3.73 | $3.80 | $0.64 | 36,301 |
2019-06-14 | $3.71 | $3.99 | $3.60 | $3.96 | $0.67 | 243,031 |
2019-06-13 | $3.79 | $3.83 | $3.61 | $3.75 | $0.63 | 65,097 |
2019-06-12 | $3.77 | $3.82 | $3.64 | $3.80 | $0.64 | 92,538 |
2019-06-11 | $3.76 | $3.88 | $3.71 | $3.80 | $0.64 | 110,601 |
2019-06-10 | $3.75 | $3.82 | $3.75 | $3.81 | $0.64 | 17,856 |
2019-06-07 | $3.95 | $3.95 | $3.49 | $3.73 | $0.63 | 54,913 |
2019-06-06 | $3.76 | $3.93 | $3.71 | $3.90 | $0.66 | 28,489 |
2019-06-05 | $4.08 | $4.25 | $3.75 | $3.79 | $0.64 | 283,936 |
2019-06-04 | $3.92 | $4.24 | $3.90 | $4.19 | $0.71 | 149,193 |
2019-06-03 | $3.84 | $4.07 | $3.76 | $3.96 | $0.67 | 144,099 |
2019-05-31 | $4.00 | $4.13 | $3.82 | $3.82 | $0.64 | 29,839 |
2019-05-30 | $3.82 | $4.09 | $3.82 | $4.05 | $0.68 | 159,048 |
2019-05-29 | $3.85 | $3.93 | $3.80 | $3.85 | $0.65 | 27,409 |
2019-05-28 | $3.84 | $3.86 | $3.75 | $3.86 | $0.65 | 35,986 |
2019-05-24 | $3.82 | $3.98 | $3.73 | $3.75 | $0.63 | 29,461 |
2019-05-23 | $3.87 | $3.99 | $3.81 | $3.86 | $0.65 | 45,117 |
2019-05-22 | $3.70 | $3.97 | $3.70 | $3.92 | $0.66 | 55,849 |
2019-05-21 | $3.93 | $4.06 | $3.75 | $3.75 | $0.63 | 99,544 |
2019-05-20 | $4.25 | $4.26 | $3.87 | $4.00 | $0.67 | 66,262 |
2019-05-17 | $4.44 | $4.44 | $4.13 | $4.27 | $0.72 | 54,513 |
2019-05-16 | $4.48 | $4.48 | $4.23 | $4.48 | $0.75 | 6,813 |
2019-05-15 | $4.27 | $4.38 | $4.15 | $4.29 | $0.72 | 48,240 |
2019-05-14 | $4.53 | $4.55 | $4.14 | $4.20 | $0.71 | 262,075 |
2019-05-13 | $4.55 | $4.69 | $4.20 | $4.50 | $0.76 | 330,025 |
2019-05-10 | $4.66 | $4.77 | $4.54 | $4.64 | $0.78 | 95,103 |
2019-05-09 | $4.68 | $4.76 | $4.50 | $4.70 | $0.79 | 128,826 |
2019-05-08 | $4.43 | $4.85 | $4.40 | $4.80 | $0.81 | 440,833 |
2019-05-07 | $4.47 | $4.47 | $4.34 | $4.43 | $0.75 | 71,194 |
2019-05-06 | $4.33 | $4.47 | $4.18 | $4.44 | $0.75 | 114,273 |
2019-05-03 | $4.35 | $4.50 | $4.34 | $4.47 | $0.75 | 123,637 |
2019-05-02 | $4.21 | $4.35 | $4.05 | $4.34 | $0.73 | 399,150 |
2019-05-01 | $4.23 | $4.53 | $4.21 | $4.23 | $0.71 | 418,927 |
2019-04-30 | $4.37 | $4.74 | $4.25 | $4.25 | $0.72 | 423,369 |
2019-04-29 | $4.69 | $4.69 | $4.42 | $4.46 | $0.75 | 135,823 |
2019-04-26 | $4.79 | $4.79 | $4.47 | $4.69 | $0.79 | 173,902 |
2019-04-25 | $4.64 | $4.80 | $4.51 | $4.58 | $0.77 | 132,579 |
2019-04-24 | $4.48 | $4.95 | $4.46 | $4.72 | $0.80 | 737,770 |
2019-04-23 | $4.27 | $4.54 | $4.27 | $4.47 | $0.75 | 478,602 |
2019-04-22 | $4.43 | $4.64 | $4.10 | $4.35 | $0.73 | 654,304 |
2019-04-18 | $4.28 | $4.50 | $4.19 | $4.46 | $0.75 | 547,992 |
2019-04-17 | $4.37 | $4.70 | $4.18 | $4.28 | $0.72 | 580,585 |
2019-04-16 | $4.23 | $4.38 | $4.16 | $4.31 | $0.73 | 375,700 |
2019-04-15 | $4.76 | $4.76 | $4.15 | $4.31 | $0.73 | 347,940 |
2019-04-12 | $4.76 | $5.30 | $4.44 | $4.76 | $0.80 | 1,202,611 |
2019-04-11 | $4.81 | $5.04 | $4.62 | $4.82 | $0.81 | 434,880 |
2019-04-10 | $4.80 | $4.90 | $4.61 | $4.81 | $0.81 | 580,621 |
2019-04-09 | $4.93 | $5.06 | $4.90 | $4.90 | $0.83 | 491,800 |
2019-04-08 | $5.18 | $5.47 | $5.05 | $5.15 | $0.87 | 908,428 |
2019-04-05 | $5.75 | $6.50 | $5.60 | $5.89 | $0.99 | 8,362,066 |
2019-04-04 | $5.14 | $5.63 | $4.86 | $5.43 | $0.92 | 2,621,560 |
2019-04-03 | $5.19 | $5.72 | $5.00 | $5.00 | $0.84 | 954,157 |
2019-04-02 | $5.17 | $6.00 | $5.01 | $5.23 | $0.88 | 2,253,006 |
2019-04-01 | $5.46 | $6.18 | $5.07 | $5.25 | $0.88 | 1,670,643 |
2019-03-29 | $5.88 | $6.53 | $5.30 | $5.49 | $0.93 | 7,193,295 |
2019-03-28 | $7.77 | $11.73 | $6.02 | $6.85 | $1.15 | 78,387,246 |
2019-03-27 | $3.15 | $3.35 | $3.11 | $3.34 | $0.56 | 405,553 |
2019-03-26 | $3.08 | $3.12 | $3.03 | $3.11 | $0.52 | 48,325 |
2019-03-25 | $3.05 | $3.18 | $3.05 | $3.09 | $0.52 | 16,483 |
2019-03-22 | $3.15 | $3.19 | $3.03 | $3.05 | $0.51 | 104,346 |
2019-03-21 | $3.30 | $3.30 | $3.19 | $3.20 | $0.54 | 51,043 |
2019-03-20 | $3.25 | $3.42 | $3.15 | $3.34 | $0.56 | 105,309 |
2019-03-19 | $3.42 | $3.46 | $3.25 | $3.26 | $0.55 | 58,909 |
2019-03-18 | $3.37 | $3.50 | $3.37 | $3.41 | $0.57 | 7,857 |
2019-03-15 | $3.32 | $3.60 | $3.31 | $3.39 | $0.57 | 11,155 |
2019-03-14 | $3.42 | $3.58 | $3.31 | $3.36 | $0.57 | 168,925 |
2019-03-13 | $3.40 | $3.50 | $3.40 | $3.48 | $0.59 | 31,540 |
2019-03-12 | $3.40 | $3.45 | $3.39 | $3.40 | $0.57 | 31,815 |
2019-03-11 | $3.56 | $3.56 | $3.31 | $3.31 | $0.56 | 94,968 |
2019-03-08 | $3.30 | $3.65 | $3.28 | $3.62 | $0.61 | 812,988 |
2019-03-07 | $3.44 | $3.44 | $3.29 | $3.41 | $0.57 | 5,859 |
2019-03-06 | $3.28 | $3.41 | $3.16 | $3.41 | $0.57 | 35,212 |
2019-03-05 | $3.45 | $3.45 | $3.21 | $3.35 | $0.56 | 76,833 |
2019-03-04 | $3.22 | $3.34 | $3.19 | $3.28 | $0.55 | 124,465 |
2019-03-01 | $3.14 | $3.21 | $3.11 | $3.11 | $0.52 | 19,363 |
2019-02-28 | $3.13 | $3.30 | $3.05 | $3.05 | $0.51 | 4,770 |
2019-02-27 | $3.18 | $3.20 | $3.02 | $3.08 | $0.52 | 65,601 |
2019-02-26 | $3.38 | $3.38 | $3.19 | $3.21 | $0.54 | 40,828 |
2019-02-25 | $3.29 | $3.60 | $3.27 | $3.35 | $0.56 | 225,396 |
2019-02-22 | $3.31 | $3.58 | $3.21 | $3.45 | $0.58 | 232,519 |
2019-02-21 | $3.35 | $3.35 | $3.26 | $3.26 | $0.55 | 23,238 |
2019-02-20 | $3.40 | $3.43 | $3.32 | $3.32 | $0.56 | 6,376 |
2019-02-19 | $3.26 | $3.36 | $3.20 | $3.22 | $0.54 | 24,376 |
2019-02-15 | $3.16 | $3.35 | $3.16 | $3.29 | $0.55 | 18,351 |
2019-02-14 | $3.17 | $3.36 | $3.17 | $3.21 | $0.54 | 12,294 |
2019-02-13 | $3.27 | $3.29 | $3.27 | $3.27 | $0.55 | 5,629 |
2019-02-12 | $3.24 | $3.30 | $3.12 | $3.21 | $0.54 | 49,167 |
2019-02-11 | $3.40 | $3.40 | $3.12 | $3.20 | $0.54 | 52,699 |
2019-02-08 | $3.17 | $3.41 | $3.17 | $3.35 | $0.56 | 32,206 |
2019-02-07 | $3.30 | $3.39 | $3.17 | $3.20 | $0.54 | 37,975 |
2019-02-06 | $3.38 | $3.48 | $3.35 | $3.35 | $0.56 | 64,327 |
2019-02-05 | $3.46 | $3.46 | $3.24 | $3.35 | $0.56 | 96,534 |
2019-02-04 | $3.59 | $3.60 | $3.30 | $3.50 | $0.59 | 87,678 |
2019-02-01 | $3.07 | $3.99 | $3.07 | $3.52 | $0.59 | 2,141,176 |
2019-01-31 | $3.03 | $3.14 | $3.03 | $3.06 | $0.52 | 32,899 |
2019-01-30 | $3.06 | $3.16 | $2.99 | $3.14 | $0.53 | 102,712 |
2019-01-29 | $2.94 | $3.16 | $2.92 | $3.12 | $0.53 | 93,024 |
2019-01-28 | $2.89 | $2.90 | $2.89 | $2.90 | $0.49 | 5,400 |
2019-01-25 | $2.90 | $2.94 | $2.90 | $2.94 | $0.50 | 4,554 |
2019-01-24 | $2.97 | $3.05 | $2.91 | $2.91 | $0.49 | 4,495 |
2019-01-23 | $2.91 | $3.03 | $2.88 | $2.99 | $0.50 | 27,661 |
2019-01-22 | $2.95 | $3.05 | $2.90 | $2.90 | $0.49 | 53,712 |
2019-01-18 | $3.06 | $3.24 | $2.90 | $3.02 | $0.51 | 145,669 |
2019-01-17 | $2.99 | $3.21 | $2.93 | $3.12 | $0.53 | 61,510 |
2019-01-16 | $2.95 | $2.95 | $2.91 | $2.91 | $0.49 | 15,156 |
2019-01-15 | $2.97 | $2.97 | $2.92 | $2.92 | $0.49 | 13,135 |
2019-01-14 | $2.79 | $2.97 | $2.79 | $2.97 | $0.50 | 18,522 |
2019-01-11 | $2.94 | $2.95 | $2.74 | $2.76 | $0.47 | 97,348 |
2019-01-10 | $2.86 | $3.02 | $2.85 | $3.00 | $0.51 | 62,734 |
2019-01-09 | $3.09 | $3.15 | $2.91 | $3.08 | $0.52 | 84,987 |
2019-01-08 | $2.75 | $3.13 | $2.75 | $3.10 | $0.52 | 240,750 |
2019-01-07 | $2.74 | $2.98 | $2.74 | $2.89 | $0.49 | 35,838 |
2019-01-04 | $2.70 | $3.10 | $2.65 | $2.80 | $0.47 | 209,448 |
2019-01-03 | $2.72 | $2.73 | $2.59 | $2.60 | $0.44 | 17,176 |
2019-01-02 | $2.79 | $2.90 | $2.60 | $2.78 | $0.47 | 144,810 |
2018-12-31 | $2.38 | $2.85 | $2.32 | $2.85 | $0.48 | 160,384 |
2018-12-28 | $2.43 | $2.45 | $2.32 | $2.33 | $0.39 | 60,336 |
2018-12-27 | $2.45 | $2.47 | $2.43 | $2.43 | $0.41 | 49,576 |
2018-12-26 | $2.51 | $2.52 | $2.45 | $2.51 | $0.42 | 39,802 |
2018-12-24 | $2.40 | $2.59 | $2.40 | $2.55 | $0.43 | 8,491 |
2018-12-21 | $2.70 | $2.70 | $2.25 | $2.34 | $0.39 | 93,838 |
2018-12-20 | $2.72 | $2.72 | $2.56 | $2.70 | $0.45 | 16,272 |
2018-12-19 | $2.81 | $2.93 | $2.81 | $2.90 | $0.49 | 56,407 |
2018-12-18 | $2.82 | $2.94 | $2.81 | $2.81 | $0.47 | 18,207 |
2018-12-17 | $2.76 | $2.83 | $2.76 | $2.82 | $0.48 | 25,861 |
2018-12-14 | $2.85 | $2.85 | $2.85 | $2.85 | $0.48 | 3,096 |
2018-12-13 | $2.97 | $2.99 | $2.80 | $2.80 | $0.47 | 51,142 |
2018-12-12 | $2.94 | $2.99 | $2.82 | $2.89 | $0.49 | 24,633 |
2018-12-11 | $2.98 | $2.98 | $2.88 | $2.89 | $0.49 | 35,748 |
2018-12-10 | $3.18 | $3.18 | $2.88 | $2.98 | $0.50 | 45,144 |
2018-12-07 | $3.14 | $3.14 | $3.00 | $3.14 | $0.53 | 34,119 |
2018-12-06 | $3.12 | $3.17 | $3.06 | $3.17 | $0.53 | 24,421 |
2018-12-04 | $3.38 | $3.41 | $2.99 | $3.19 | $0.54 | 40,050 |
2018-12-03 | $3.25 | $3.41 | $3.25 | $3.41 | $0.57 | 39,640 |
2018-11-30 | $3.20 | $3.33 | $3.19 | $3.26 | $0.55 | 44,874 |
2018-11-29 | $3.35 | $3.35 | $3.22 | $3.22 | $0.54 | 73,219 |
2018-11-28 | $3.38 | $3.38 | $3.32 | $3.32 | $0.56 | 2,943 |
2018-11-27 | $3.35 | $3.35 | $3.35 | $3.35 | $0.56 | 2,560 |
2018-11-26 | $3.35 | $3.50 | $3.35 | $3.45 | $0.58 | 10,089 |
2018-11-23 | $3.35 | $3.43 | $3.27 | $3.28 | $0.55 | 8,955 |
2018-11-21 | $3.40 | $3.47 | $3.25 | $3.45 | $0.58 | 44,689 |
2018-11-20 | $3.46 | $3.47 | $3.23 | $3.41 | $0.57 | 42,493 |
2018-11-19 | $3.77 | $3.78 | $3.51 | $3.54 | $0.60 | 34,641 |
2018-11-16 | $3.71 | $3.83 | $3.66 | $3.83 | $0.65 | 17,676 |
2018-11-15 | $3.68 | $3.79 | $3.68 | $3.70 | $0.62 | 7,960 |
2018-11-14 | $3.80 | $3.87 | $3.65 | $3.65 | $0.62 | 74,704 |
2018-11-13 | $3.77 | $3.94 | $3.77 | $3.80 | $0.64 | 64,620 |
2018-11-12 | $3.84 | $4.07 | $3.75 | $3.84 | $0.65 | 59,692 |
2018-11-09 | $3.85 | $3.98 | $3.75 | $3.86 | $0.65 | 72,117 |
2018-11-08 | $3.86 | $4.05 | $3.86 | $4.00 | $0.67 | 55,260 |
2018-11-07 | $3.83 | $4.19 | $3.80 | $3.95 | $0.67 | 259,078 |
2018-11-06 | $3.91 | $4.48 | $3.65 | $3.87 | $0.65 | 834,277 |
2018-11-05 | $3.86 | $3.99 | $3.86 | $3.87 | $0.65 | 90,238 |
2018-11-02 | $4.04 | $4.23 | $3.83 | $3.99 | $0.67 | 325,755 |
2018-11-01 | $3.89 | $4.10 | $3.83 | $4.06 | $0.68 | 241,641 |
2018-10-31 | $3.91 | $3.91 | $3.68 | $3.72 | $0.63 | 21,127 |
2018-10-30 | $4.00 | $4.00 | $3.65 | $3.80 | $0.64 | 73,993 |
2018-10-29 | $3.80 | $4.10 | $3.79 | $4.03 | $0.68 | 297,585 |
2018-10-26 | $3.75 | $4.16 | $3.70 | $3.76 | $0.63 | 123,583 |
2018-10-25 | $3.60 | $4.00 | $3.60 | $3.85 | $0.65 | 163,395 |
2018-10-24 | $3.96 | $3.96 | $3.56 | $3.63 | $0.61 | 62,784 |
2018-10-23 | $3.48 | $3.96 | $3.48 | $3.96 | $0.67 | 196,771 |
2018-10-22 | $3.75 | $3.96 | $3.52 | $3.52 | $0.59 | 316,071 |
2018-10-19 | $3.70 | $4.60 | $3.52 | $3.74 | $0.63 | 1,988,590 |
2018-10-18 | $3.52 | $5.07 | $3.50 | $3.70 | $0.62 | 4,368,991 |
2018-10-17 | $3.00 | $4.10 | $3.00 | $3.46 | $0.58 | 1,174,036 |
2018-10-16 | $3.08 | $3.14 | $3.00 | $3.00 | $0.51 | 45,639 |
2018-10-15 | $3.24 | $3.24 | $3.02 | $3.14 | $0.53 | 44,271 |
2018-10-12 | $3.09 | $3.31 | $3.09 | $3.24 | $0.55 | 49,995 |
2018-10-11 | $3.37 | $3.45 | $3.02 | $3.02 | $0.51 | 115,218 |
2018-10-10 | $3.53 | $3.64 | $3.37 | $3.49 | $0.59 | 38,983 |
2018-10-09 | $3.58 | $3.62 | $3.48 | $3.48 | $0.59 | 43,002 |
2018-10-08 | $3.65 | $3.65 | $3.45 | $3.63 | $0.61 | 79,533 |
2018-10-05 | $3.95 | $3.95 | $3.60 | $3.60 | $0.61 | 57,942 |
2018-10-04 | $3.61 | $3.80 | $3.56 | $3.57 | $0.60 | 36,382 |
2018-10-03 | $3.67 | $3.79 | $3.61 | $3.66 | $0.62 | 67,540 |
2018-10-02 | $3.55 | $3.99 | $3.50 | $3.70 | $0.62 | 326,083 |
2018-10-01 | $3.60 | $3.70 | $3.46 | $3.61 | $0.61 | 77,382 |
2018-09-28 | $3.50 | $3.60 | $3.50 | $3.60 | $0.61 | 11,533 |
2018-09-27 | $3.70 | $3.70 | $3.51 | $3.60 | $0.61 | 29,146 |
2018-09-26 | $3.61 | $3.63 | $3.46 | $3.60 | $0.61 | 53,028 |
2018-09-25 | $3.60 | $3.69 | $3.60 | $3.69 | $0.62 | 9,000 |
2018-09-24 | $3.65 | $3.70 | $3.60 | $3.70 | $0.62 | 36,261 |
2018-09-21 | $3.80 | $3.80 | $3.66 | $3.75 | $0.63 | 22,545 |
2018-09-20 | $3.70 | $3.80 | $3.65 | $3.75 | $0.63 | 53,122 |
2018-09-19 | $3.65 | $3.80 | $3.56 | $3.80 | $0.64 | 97,987 |
2018-09-18 | $3.60 | $3.69 | $3.50 | $3.65 | $0.62 | 24,813 |
2018-09-17 | $3.65 | $3.70 | $3.56 | $3.60 | $0.61 | 48,730 |
2018-09-14 | $3.65 | $3.85 | $3.55 | $3.70 | $0.62 | 143,469 |
2018-09-13 | $3.83 | $3.85 | $3.71 | $3.85 | $0.65 | 64,588 |
2018-09-12 | $3.90 | $3.95 | $3.85 | $3.85 | $0.65 | 63,495 |
2018-09-11 | $3.90 | $3.95 | $3.85 | $3.95 | $0.67 | 20,232 |
2018-09-10 | $3.95 | $3.95 | $3.90 | $3.90 | $0.66 | 25,249 |
2018-09-07 | $3.93 | $4.10 | $3.86 | $3.98 | $0.67 | 60,421 |
2018-09-06 | $3.96 | $4.05 | $3.90 | $3.95 | $0.67 | 32,737 |
2018-09-05 | $4.00 | $4.08 | $3.90 | $3.95 | $0.67 | 43,465 |
2018-09-04 | $4.05 | $4.10 | $3.86 | $4.00 | $0.67 | 136,359 |
2018-08-31 | $3.83 | $3.98 | $3.80 | $3.95 | $0.67 | 27,792 |
2018-08-30 | $3.88 | $3.95 | $3.85 | $3.90 | $0.66 | 44,163 |
2018-08-29 | $3.85 | $3.88 | $3.80 | $3.85 | $0.65 | 30,258 |
2018-08-28 | $3.90 | $3.99 | $3.80 | $3.85 | $0.65 | 43,839 |
2018-08-27 | $3.96 | $4.09 | $3.85 | $3.95 | $0.67 | 55,552 |
2018-08-24 | $3.86 | $3.96 | $3.86 | $3.95 | $0.67 | 43,407 |
2018-08-23 | $3.90 | $3.95 | $3.90 | $3.90 | $0.66 | 21,483 |
2018-08-22 | $3.94 | $4.00 | $3.81 | $3.95 | $0.67 | 49,221 |
2018-08-21 | $3.90 | $3.90 | $3.80 | $3.85 | $0.65 | 38,317 |
2018-08-20 | $4.08 | $4.08 | $3.85 | $3.85 | $0.65 | 31,099 |
2018-08-17 | $4.05 | $4.05 | $3.85 | $4.00 | $0.67 | 30,064 |
2018-08-16 | $3.85 | $4.00 | $3.85 | $4.00 | $0.67 | 44,824 |
2018-08-15 | $3.85 | $3.85 | $3.75 | $3.80 | $0.64 | 71,784 |
2018-08-14 | $3.95 | $3.95 | $3.85 | $3.85 | $0.65 | 72,967 |
2018-08-13 | $4.00 | $4.00 | $3.91 | $4.00 | $0.67 | 57,073 |
2018-08-10 | $3.94 | $4.29 | $3.90 | $3.90 | $0.66 | 216,382 |
2018-08-09 | $3.91 | $4.10 | $3.80 | $4.00 | $0.67 | 70,704 |
2018-08-08 | $4.05 | $4.05 | $3.90 | $3.90 | $0.66 | 25,861 |
2018-08-07 | $4.25 | $4.30 | $3.95 | $4.05 | $0.68 | 99,801 |
2018-08-06 | $4.10 | $4.35 | $4.05 | $4.15 | $0.70 | 248,265 |
2018-08-03 | $3.90 | $4.05 | $3.85 | $4.05 | $0.68 | 33,876 |
2018-08-02 | $4.10 | $4.15 | $3.75 | $3.85 | $0.65 | 137,583 |
2018-08-01 | $3.80 | $4.10 | $3.80 | $4.10 | $0.69 | 184,333 |
2018-07-31 | $4.10 | $4.25 | $3.60 | $3.75 | $0.63 | 551,628 |
2018-07-30 | $4.35 | $4.45 | $4.05 | $4.10 | $0.69 | 166,036 |
2018-07-27 | $4.30 | $4.45 | $4.26 | $4.35 | $0.73 | 78,255 |
2018-07-26 | $4.30 | $4.39 | $4.20 | $4.25 | $0.72 | 84,762 |
2018-07-25 | $4.20 | $4.54 | $4.20 | $4.25 | $0.72 | 197,109 |
2018-07-24 | $4.60 | $4.70 | $4.15 | $4.25 | $0.72 | 202,203 |
2018-07-23 | $4.20 | $4.90 | $4.16 | $4.50 | $0.76 | 216,760 |
2018-07-20 | $4.26 | $4.35 | $4.20 | $4.25 | $0.72 | 61,083 |
2018-07-19 | $4.40 | $4.50 | $4.20 | $4.35 | $0.73 | 206,649 |
2018-07-18 | $4.60 | $4.75 | $4.35 | $4.41 | $0.74 | 295,681 |
2018-07-17 | $4.95 | $4.95 | $4.61 | $4.65 | $0.78 | 175,383 |
2018-07-16 | $4.93 | $5.11 | $4.80 | $5.00 | $0.84 | 242,145 |
2018-07-13 | $4.70 | $5.14 | $4.60 | $4.90 | $0.83 | 546,624 |
2018-07-12 | $4.40 | $4.85 | $4.20 | $4.60 | $0.78 | 421,789 |
2018-07-11 | $4.40 | $4.50 | $4.15 | $4.45 | $0.75 | 638,532 |
2018-07-10 | $4.10 | $5.90 | $4.10 | $4.65 | $0.78 | 4,284,283 |
2018-07-09 | $3.85 | $4.05 | $3.84 | $4.00 | $0.67 | 189,499 |
2018-07-06 | $3.75 | $4.00 | $3.70 | $3.80 | $0.64 | 70,528 |
2018-07-05 | $3.90 | $3.91 | $3.70 | $3.89 | $0.66 | 198,045 |
2018-07-03 | $3.70 | $3.88 | $3.70 | $3.76 | $0.63 | 97,582 |
2018-07-02 | $3.90 | $3.95 | $3.60 | $3.60 | $0.61 | 312,250 |
2018-06-29 | $3.95 | $4.30 | $3.95 | $4.00 | $0.67 | 262,863 |
2018-06-28 | $4.00 | $4.10 | $3.81 | $4.00 | $0.67 | 232,290 |
2018-06-27 | $4.15 | $4.25 | $3.95 | $4.05 | $0.68 | 277,794 |
2018-06-26 | $4.45 | $4.56 | $4.05 | $4.25 | $0.72 | 496,273 |
2018-06-25 | $4.65 | $4.71 | $4.25 | $4.35 | $0.73 | 235,615 |
2018-06-22 | $4.75 | $5.30 | $4.55 | $4.55 | $0.77 | 314,307 |
2018-06-21 | $5.00 | $5.25 | $4.80 | $4.80 | $0.81 | 259,753 |
2018-06-20 | $5.00 | $5.30 | $4.97 | $5.20 | $0.88 | 246,217 |
2018-06-19 | $5.40 | $5.42 | $4.75 | $4.95 | $0.83 | 636,565 |
2018-06-18 | $5.50 | $5.85 | $5.40 | $5.45 | $0.92 | 443,124 |
2018-06-15 | $5.95 | $5.95 | $5.23 | $5.55 | $0.94 | 1,044,949 |
2018-06-14 | $6.90 | $6.90 | $5.77 | $6.05 | $1.02 | 1,314,765 |
2018-06-13 | $7.20 | $7.50 | $7.05 | $7.30 | $1.23 | 1,039,023 |
2018-06-12 | $8.05 | $8.35 | $6.90 | $7.65 | $1.29 | 2,464,672 |
2018-06-11 | $6.25 | $8.00 | $6.15 | $7.60 | $1.28 | 1,768,477 |
2018-06-08 | $6.25 | $6.80 | $6.10 | $6.31 | $1.06 | 1,467,432 |
2018-06-07 | $5.80 | $6.15 | $5.65 | $6.05 | $1.02 | 1,661,409 |
2018-06-06 | $5.15 | $5.70 | $4.95 | $5.45 | $0.92 | 2,157,525 |
2018-06-05 | $5.10 | $5.25 | $5.05 | $5.20 | $0.88 | 582,075 |
2018-06-04 | $5.20 | $5.20 | $4.50 | $5.05 | $0.85 | 695,245 |
2018-06-01 | $5.80 | $5.85 | $4.75 | $4.75 | $0.80 | 9,182,254 |
2018-05-31 | $4.13 | $4.13 | $3.80 | $3.85 | $0.65 | 186,358 |
2018-05-30 | $4.05 | $4.30 | $4.05 | $4.14 | $0.70 | 733,797 |
2018-05-29 | $3.80 | $4.10 | $3.75 | $3.95 | $0.67 | 444,406 |
2018-05-25 | $3.70 | $3.95 | $3.70 | $3.80 | $0.64 | 527,512 |
2018-05-24 | $3.90 | $4.10 | $3.70 | $3.70 | $0.62 | 535,212 |
2018-05-23 | $3.90 | $3.90 | $3.70 | $3.80 | $0.64 | 235,786 |
2018-05-22 | $4.10 | $4.10 | $3.71 | $3.80 | $0.64 | 357,106 |
2018-05-21 | $3.70 | $4.14 | $3.70 | $3.95 | $0.67 | 665,982 |
2018-05-18 | $3.90 | $4.05 | $3.70 | $3.70 | $0.62 | 463,842 |
2018-05-17 | $4.00 | $4.15 | $3.80 | $3.95 | $0.67 | 779,656 |
2018-05-16 | $4.40 | $4.50 | $3.90 | $4.00 | $0.67 | 2,179,138 |
2018-05-15 | $4.60 | $6.40 | $4.30 | $4.50 | $0.76 | 35,205,813 |
2018-05-14 | $2.95 | $3.60 | $2.93 | $3.18 | $0.54 | 1,240,060 |
2018-05-11 | $3.25 | $3.27 | $2.80 | $2.90 | $0.49 | 500,337 |
2018-05-10 | $3.45 | $3.75 | $3.16 | $3.30 | $0.56 | 965,367 |
2018-05-09 | $3.55 | $3.70 | $3.15 | $3.18 | $0.54 | 478,858 |
2018-05-08 | $3.75 | $3.79 | $3.55 | $3.55 | $0.60 | 699,102 |
2018-05-07 | $3.95 | $4.20 | $3.60 | $3.80 | $0.64 | 1,461,096 |
2018-05-04 | $7.05 | $7.75 | $3.50 | $4.01 | $0.68 | 10,146,235 |
2018-05-03 | $2.30 | $8.45 | $2.30 | $5.75 | $0.97 | 34,976,034 |
2018-05-02 | $2.25 | $2.65 | $2.15 | $2.25 | $0.38 | 490,869 |
2018-05-01 | $2.20 | $2.20 | $2.10 | $2.20 | $0.37 | 22,108 |
2018-04-30 | $2.20 | $2.29 | $2.05 | $2.15 | $0.36 | 64,629 |
2018-04-27 | $2.30 | $2.34 | $2.25 | $2.29 | $0.39 | 58,806 |
2018-04-26 | $2.34 | $2.35 | $2.30 | $2.30 | $0.39 | 13,617 |
2018-04-25 | $2.45 | $2.45 | $2.25 | $2.30 | $0.39 | 30,613 |
2018-04-24 | $2.44 | $2.44 | $2.35 | $2.40 | $0.40 | 11,331 |
2018-04-23 | $2.50 | $2.50 | $2.36 | $2.45 | $0.41 | 23,269 |
2018-04-20 | $2.45 | $2.50 | $2.45 | $2.50 | $0.42 | 6,741 |
2018-04-19 | $2.50 | $2.55 | $2.40 | $2.51 | $0.42 | 86,751 |
2018-04-18 | $2.40 | $2.50 | $2.35 | $2.50 | $0.42 | 43,555 |
2018-04-17 | $2.40 | $2.50 | $2.35 | $2.45 | $0.41 | 54,112 |
2018-04-16 | $2.40 | $2.50 | $2.35 | $2.50 | $0.42 | 94,869 |
2018-04-13 | $2.50 | $2.50 | $2.35 | $2.40 | $0.40 | 149,409 |
2018-04-12 | $2.45 | $2.85 | $2.45 | $2.55 | $0.43 | 686,808 |
2018-04-11 | $2.40 | $2.60 | $2.40 | $2.42 | $0.41 | 227,425 |
2018-04-10 | $2.30 | $2.40 | $2.15 | $2.35 | $0.40 | 158,877 |
2018-04-09 | $2.21 | $2.25 | $2.15 | $2.15 | $0.36 | 27,063 |
2018-04-06 | $2.25 | $2.29 | $2.15 | $2.25 | $0.38 | 55,512 |
2018-04-05 | $2.25 | $2.25 | $2.15 | $2.25 | $0.38 | 90,220 |
2018-04-04 | $2.20 | $2.20 | $2.00 | $2.20 | $0.37 | 141,619 |
2018-04-03 | $2.30 | $2.40 | $2.20 | $2.20 | $0.37 | 84,892 |
2018-04-02 | $2.55 | $2.60 | $2.10 | $2.25 | $0.38 | 354,303 |
2018-03-29 | $2.65 | $2.75 | $2.50 | $2.50 | $0.42 | 630,931 |
2018-03-28 | $3.15 | $4.15 | $2.76 | $2.81 | $0.47 | 12,383,982 |
2018-03-27 | $2.60 | $2.60 | $2.60 | $2.60 | $0.44 | 225 |
2018-03-26 | $2.80 | $2.80 | $2.60 | $2.60 | $0.44 | 29,655 |
2018-03-23 | $2.65 | $2.85 | $2.60 | $2.85 | $0.48 | 16,213 |
2018-03-22 | $2.70 | $2.70 | $2.60 | $2.60 | $0.44 | 42,651 |
2018-03-21 | $2.75 | $2.76 | $2.65 | $2.75 | $0.46 | 43,303 |
2018-03-20 | $2.70 | $2.75 | $2.65 | $2.65 | $0.45 | 39,123 |
2018-03-19 | $2.75 | $2.80 | $2.70 | $2.70 | $0.45 | 40,423 |
2018-03-16 | $2.90 | $2.90 | $2.70 | $2.70 | $0.45 | 73,728 |
2018-03-15 | $2.83 | $3.35 | $2.75 | $2.90 | $0.49 | 755,590 |
2018-03-14 | $2.80 | $2.84 | $2.80 | $2.83 | $0.48 | 10,354 |
2018-03-13 | $2.82 | $2.85 | $2.80 | $2.80 | $0.47 | 7,267 |
2018-03-12 | $2.81 | $2.81 | $2.75 | $2.80 | $0.47 | 14,296 |
2018-03-09 | $2.85 | $2.85 | $2.80 | $2.85 | $0.48 | 5,850 |
2018-03-08 | $2.85 | $2.85 | $2.80 | $2.80 | $0.47 | 2,718 |
2018-03-07 | $2.90 | $2.95 | $2.90 | $2.95 | $0.50 | 1,260 |
2018-03-06 | $2.90 | $2.95 | $2.90 | $2.95 | $0.50 | 900 |
2018-03-05 | $2.75 | $2.90 | $2.75 | $2.85 | $0.48 | 35,739 |
2018-03-02 | $2.85 | $2.90 | $2.75 | $2.75 | $0.46 | 51,282 |
2018-03-01 | $2.90 | $3.03 | $2.90 | $2.95 | $0.50 | 22,059 |
2018-02-28 | $2.75 | $3.10 | $2.75 | $2.85 | $0.48 | 149,157 |
2018-02-27 | $3.15 | $3.15 | $2.75 | $2.75 | $0.46 | 57,888 |
2018-02-26 | $2.95 | $3.20 | $2.95 | $3.20 | $0.54 | 146,214 |
2018-02-23 | $2.90 | $2.95 | $2.80 | $2.85 | $0.48 | 20,848 |
2018-02-22 | $2.80 | $2.90 | $2.80 | $2.90 | $0.49 | 17,181 |
2018-02-21 | $2.90 | $2.90 | $2.80 | $2.80 | $0.47 | 7,650 |
2018-02-20 | $2.70 | $2.95 | $2.70 | $2.95 | $0.50 | 55,134 |
2018-02-16 | $2.65 | $2.80 | $2.65 | $2.68 | $0.45 | 18,661 |
2018-02-15 | $2.88 | $2.88 | $2.55 | $2.65 | $0.45 | 84,627 |
2018-02-14 | $2.90 | $2.90 | $2.85 | $2.85 | $0.48 | 44,235 |
2018-02-13 | $3.00 | $3.04 | $2.90 | $2.90 | $0.49 | 26,991 |
2018-02-12 | $2.95 | $3.00 | $2.95 | $2.95 | $0.50 | 11,916 |
2018-02-09 | $3.14 | $3.14 | $2.85 | $2.90 | $0.49 | 41,580 |
2018-02-08 | $3.08 | $3.10 | $3.00 | $3.00 | $0.51 | 14,400 |
2018-02-07 | $3.10 | $3.40 | $3.05 | $3.10 | $0.52 | 99,265 |
2018-02-06 | $3.15 | $3.15 | $2.90 | $3.00 | $0.51 | 51,259 |
2018-02-05 | $3.25 | $3.35 | $3.10 | $3.10 | $0.52 | 48,181 |
2018-02-02 | $3.40 | $3.40 | $3.25 | $3.25 | $0.55 | 94,059 |
2018-02-01 | $3.49 | $3.49 | $3.40 | $3.44 | $0.58 | 52,699 |
2018-01-31 | $3.40 | $3.55 | $3.35 | $3.45 | $0.58 | 115,483 |
2018-01-30 | $3.45 | $3.46 | $3.35 | $3.35 | $0.56 | 27,837 |
2018-01-29 | $3.45 | $3.54 | $3.45 | $3.50 | $0.59 | 108,648 |
2018-01-26 | $3.45 | $4.45 | $3.35 | $3.40 | $0.57 | 2,569,504 |
2018-01-25 | $3.50 | $3.51 | $3.35 | $3.35 | $0.56 | 82,494 |
2018-01-24 | $3.55 | $3.56 | $3.50 | $3.55 | $0.60 | 11,209 |
2018-01-23 | $3.51 | $3.65 | $3.50 | $3.57 | $0.60 | 16,762 |
2018-01-22 | $3.55 | $3.60 | $3.55 | $3.55 | $0.60 | 36,841 |
2018-01-19 | $3.60 | $3.60 | $3.50 | $3.50 | $0.59 | 14,724 |
2018-01-18 | $3.60 | $3.80 | $3.55 | $3.60 | $0.61 | 46,530 |
2018-01-17 | $3.60 | $3.65 | $3.50 | $3.55 | $0.60 | 11,506 |
2018-01-16 | $3.55 | $3.70 | $3.55 | $3.60 | $0.61 | 60,232 |
2018-01-12 | $3.50 | $3.90 | $3.45 | $3.50 | $0.59 | 666,378 |
2018-01-11 | $3.45 | $3.55 | $3.40 | $3.53 | $0.59 | 41,733 |
2018-01-10 | $3.55 | $3.55 | $3.45 | $3.45 | $0.58 | 20,659 |
2018-01-09 | $3.60 | $3.60 | $3.55 | $3.55 | $0.60 | 12,375 |
2018-01-08 | $3.67 | $3.71 | $3.60 | $3.60 | $0.61 | 43,132 |
2018-01-05 | $3.55 | $4.10 | $3.40 | $3.65 | $0.62 | 879,835 |
2018-01-04 | $3.40 | $3.50 | $3.36 | $3.40 | $0.57 | 55,714 |
2018-01-03 | $3.34 | $3.45 | $3.31 | $3.45 | $0.58 | 78,714 |
2018-01-02 | $3.30 | $3.40 | $3.30 | $3.30 | $0.56 | 53,320 |
2017-12-29 | $3.41 | $3.41 | $3.30 | $3.31 | $0.56 | 117,837 |
2017-12-28 | $3.50 | $3.50 | $3.40 | $3.50 | $0.59 | 13,644 |
2017-12-27 | $3.40 | $3.45 | $3.40 | $3.45 | $0.58 | 28,026 |
2017-12-26 | $3.35 | $3.53 | $3.35 | $3.40 | $0.57 | 65,524 |
2017-12-22 | $3.70 | $3.70 | $3.45 | $3.45 | $0.58 | 53,001 |
2017-12-21 | $3.65 | $3.80 | $3.65 | $3.75 | $0.63 | 88,362 |
2017-12-20 | $3.45 | $4.15 | $3.40 | $3.55 | $0.60 | 1,320,399 |
2017-12-19 | $3.50 | $3.55 | $3.40 | $3.50 | $0.59 | 62,032 |
2017-12-18 | $3.35 | $3.45 | $3.31 | $3.45 | $0.58 | 17,023 |
2017-12-15 | $3.50 | $3.60 | $3.40 | $3.45 | $0.58 | 246,181 |
2017-12-14 | $3.45 | $3.55 | $3.35 | $3.55 | $0.60 | 44,802 |
2017-12-13 | $3.35 | $3.55 | $3.30 | $3.45 | $0.58 | 186,097 |
2017-12-12 | $3.22 | $3.50 | $3.22 | $3.40 | $0.57 | 40,095 |
2017-12-11 | $3.25 | $3.35 | $3.20 | $3.35 | $0.56 | 53,334 |
2017-12-08 | $3.25 | $3.30 | $3.20 | $3.30 | $0.56 | 43,321 |
2017-12-07 | $3.30 | $3.30 | $3.24 | $3.30 | $0.56 | 43,515 |
2017-12-06 | $3.55 | $3.55 | $3.30 | $3.35 | $0.56 | 158,895 |
2017-12-05 | $3.65 | $3.65 | $3.41 | $3.59 | $0.60 | 105,637 |
2017-12-04 | $3.80 | $3.81 | $3.63 | $3.70 | $0.62 | 80,001 |
2017-12-01 | $3.75 | $3.96 | $3.60 | $3.75 | $0.63 | 387,882 |
2017-11-30 | $3.46 | $4.20 | $3.45 | $3.75 | $0.63 | 1,557,274 |
2017-11-29 | $3.45 | $3.55 | $3.40 | $3.45 | $0.58 | 80,433 |
2017-11-28 | $3.45 | $3.50 | $3.40 | $3.50 | $0.59 | 66,586 |
2017-11-27 | $3.70 | $3.75 | $3.35 | $3.45 | $0.58 | 131,778 |
2017-11-24 | $3.46 | $3.59 | $3.45 | $3.55 | $0.60 | 19,408 |
2017-11-22 | $3.45 | $3.70 | $3.30 | $3.45 | $0.58 | 365,215 |
2017-11-21 | $3.40 | $3.55 | $3.29 | $3.30 | $0.56 | 132,439 |
2017-11-20 | $3.55 | $3.75 | $3.35 | $3.40 | $0.57 | 210,532 |
2017-11-17 | $3.70 | $3.70 | $3.20 | $3.50 | $0.59 | 588,694 |
2017-11-16 | $3.50 | $4.95 | $3.30 | $3.70 | $0.62 | 2,382,466 |
2017-11-15 | $3.65 | $5.65 | $3.35 | $3.40 | $0.57 | 4,725,198 |
2017-11-14 | $3.65 | $3.80 | $3.60 | $3.80 | $0.64 | 24,183 |
2017-11-13 | $3.60 | $3.85 | $3.60 | $3.80 | $0.64 | 50,233 |
2017-11-10 | $3.72 | $3.82 | $3.60 | $3.60 | $0.61 | 27,756 |
2017-11-09 | $3.71 | $4.50 | $3.56 | $3.75 | $0.63 | 507,339 |
2017-11-08 | $3.75 | $3.95 | $3.70 | $3.85 | $0.65 | 108,283 |
2017-11-07 | $3.60 | $3.70 | $3.60 | $3.70 | $0.62 | 9,436 |
2017-11-06 | $3.65 | $3.75 | $3.56 | $3.70 | $0.62 | 2,952 |
2017-11-03 | $3.85 | $3.87 | $3.47 | $3.85 | $0.65 | 10,089 |
2017-11-02 | $3.85 | $3.85 | $3.85 | $3.85 | $0.65 | 31 |
2017-11-01 | $3.80 | $3.90 | $3.55 | $3.85 | $0.65 | 16,483 |
2017-10-31 | $3.90 | $3.90 | $3.60 | $3.90 | $0.66 | 14,265 |
2017-10-30 | $3.90 | $3.90 | $3.50 | $3.90 | $0.66 | 13,216 |
2017-10-27 | $3.80 | $3.90 | $3.51 | $3.90 | $0.66 | 37,728 |
2017-10-26 | $3.90 | $3.90 | $3.55 | $3.80 | $0.64 | 4,590 |
2017-10-25 | $3.75 | $3.75 | $3.75 | $3.75 | $0.63 | 81 |
2017-10-24 | $3.70 | $3.90 | $3.45 | $3.75 | $0.63 | 16,974 |
2017-10-23 | $3.60 | $3.60 | $3.59 | $3.60 | $0.61 | 5,256 |
2017-10-20 | $3.70 | $3.70 | $3.45 | $3.60 | $0.61 | 19,944 |
2017-10-19 | $3.70 | $3.70 | $3.50 | $3.70 | $0.62 | 12,789 |
2017-10-18 | $3.60 | $3.70 | $3.60 | $3.69 | $0.62 | 18,405 |
2017-10-17 | $3.40 | $3.60 | $3.40 | $3.55 | $0.60 | 22,230 |
2017-10-16 | $3.35 | $3.55 | $3.35 | $3.50 | $0.59 | 32,008 |
2017-10-13 | $3.40 | $3.45 | $3.40 | $3.45 | $0.58 | 7,398 |
2017-10-12 | $3.40 | $3.40 | $3.30 | $3.40 | $0.57 | 16,497 |
2017-10-11 | $3.35 | $3.40 | $3.30 | $3.35 | $0.56 | 23,625 |
2017-10-10 | $3.40 | $3.55 | $3.15 | $3.45 | $0.58 | 31,720 |
2017-10-09 | $3.40 | $3.70 | $3.35 | $3.55 | $0.60 | 32,584 |
2017-10-06 | $3.50 | $3.65 | $3.45 | $3.50 | $0.59 | 177,768 |
2017-10-05 | $3.50 | $3.50 | $3.50 | $3.50 | $0.59 | 1,449 |
2017-10-04 | $3.40 | $3.50 | $3.40 | $3.50 | $0.59 | 2,250 |
2017-10-03 | $3.50 | $3.50 | $3.50 | $3.50 | $0.59 | 900 |
2017-10-02 | $3.40 | $3.50 | $3.40 | $3.50 | $0.59 | 1,264 |
2017-09-29 | $3.25 | $3.50 | $3.20 | $3.50 | $0.59 | 21,901 |
2017-09-28 | $3.18 | $3.30 | $3.18 | $3.30 | $0.56 | 7,744 |
2017-09-27 | $3.30 | $3.30 | $3.30 | $3.30 | $0.56 | 0 |
2017-09-26 | $3.30 | $3.30 | $3.30 | $3.30 | $0.56 | 0 |
2017-09-25 | $3.13 | $3.30 | $3.13 | $3.30 | $0.56 | 2,578 |
2017-09-22 | $3.20 | $3.30 | $3.05 | $3.30 | $0.56 | 20,245 |
2017-09-21 | $3.30 | $3.30 | $3.30 | $3.30 | $0.56 | 0 |
2017-09-20 | $3.20 | $3.30 | $3.20 | $3.30 | $0.56 | 3,793 |
2017-09-19 | $3.30 | $3.30 | $3.15 | $3.30 | $0.56 | 10,615 |
2017-09-18 | $3.30 | $3.30 | $3.30 | $3.30 | $0.56 | 0 |
2017-09-15 | $3.15 | $3.30 | $3.15 | $3.30 | $0.56 | 1,305 |
2017-09-14 | $3.30 | $3.30 | $3.30 | $3.30 | $0.56 | 0 |
2017-09-13 | $3.20 | $3.30 | $3.20 | $3.30 | $0.56 | 900 |
2017-09-12 | $3.30 | $3.30 | $3.30 | $3.30 | $0.56 | 9 |
2017-09-11 | $3.25 | $3.30 | $3.20 | $3.30 | $0.56 | 13,095 |
2017-09-08 | $3.10 | $3.25 | $3.00 | $3.20 | $0.54 | 46,588 |
2017-09-07 | $3.20 | $3.25 | $3.00 | $3.25 | $0.55 | 21,055 |
2017-09-06 | $3.24 | $3.24 | $3.24 | $3.24 | $0.55 | 1,404 |
2017-09-05 | $3.10 | $3.20 | $3.06 | $3.20 | $0.54 | 6,633 |
2017-09-01 | $3.15 | $3.20 | $3.15 | $3.20 | $0.54 | 10,444 |
2017-08-31 | $3.15 | $3.15 | $3.15 | $3.15 | $0.53 | 72 |
2017-08-30 | $3.15 | $3.15 | $3.15 | $3.15 | $0.53 | 2,250 |
2017-08-29 | $3.07 | $3.30 | $3.07 | $3.25 | $0.55 | 74,533 |
2017-08-28 | $3.05 | $3.05 | $3.05 | $3.05 | $0.51 | 495 |
2017-08-25 | $3.15 | $3.25 | $3.05 | $3.05 | $0.51 | 11,695 |
2017-08-24 | $3.15 | $3.16 | $2.75 | $3.10 | $0.52 | 98,644 |
2017-08-23 | $3.30 | $3.30 | $3.30 | $3.30 | $0.56 | 162 |
2017-08-22 | $3.12 | $3.30 | $3.12 | $3.30 | $0.56 | 5,400 |
2017-08-21 | $3.30 | $3.30 | $3.30 | $3.30 | $0.56 | 0 |
2017-08-18 | $3.30 | $3.30 | $3.30 | $3.30 | $0.56 | 1,350 |
2017-08-17 | $3.30 | $3.30 | $3.11 | $3.25 | $0.55 | 16,231 |
2017-08-16 | $3.30 | $3.30 | $3.10 | $3.30 | $0.56 | 6,709 |
2017-08-15 | $3.25 | $3.30 | $3.25 | $3.30 | $0.56 | 4,023 |
2017-08-14 | $3.30 | $3.30 | $3.30 | $3.30 | $0.56 | 900 |
2017-08-11 | $3.10 | $3.30 | $3.10 | $3.30 | $0.56 | 2,407 |
2017-08-10 | $3.30 | $3.30 | $3.30 | $3.30 | $0.56 | 0 |
2017-08-09 | $3.30 | $3.30 | $3.30 | $3.30 | $0.56 | 0 |
2017-08-08 | $3.30 | $3.30 | $3.30 | $3.30 | $0.56 | 0 |
2017-08-07 | $3.30 | $3.30 | $3.30 | $3.30 | $0.56 | 1,350 |
2017-08-04 | $3.20 | $3.35 | $3.20 | $3.35 | $0.56 | 1,800 |
2017-08-03 | $3.25 | $3.35 | $3.10 | $3.35 | $0.56 | 8,500 |
2017-08-02 | $3.35 | $3.35 | $3.35 | $3.35 | $0.56 | 0 |
2017-08-01 | $3.23 | $3.35 | $3.23 | $3.35 | $0.56 | 8,550 |
2017-07-31 | $3.35 | $3.35 | $3.35 | $3.35 | $0.56 | 121 |
2017-07-28 | $3.30 | $3.35 | $3.25 | $3.35 | $0.56 | 1,971 |
2017-07-27 | $3.35 | $3.35 | $3.35 | $3.35 | $0.56 | 0 |
2017-07-26 | $3.35 | $3.35 | $3.35 | $3.35 | $0.56 | 0 |
2017-07-25 | $3.25 | $3.35 | $3.20 | $3.35 | $0.56 | 46,512 |
2017-07-24 | $3.21 | $3.30 | $3.21 | $3.30 | $0.56 | 18,918 |
2017-07-21 | $3.35 | $3.35 | $3.35 | $3.35 | $0.56 | 0 |
2017-07-20 | $3.35 | $3.35 | $3.35 | $3.35 | $0.56 | 0 |
2017-07-19 | $3.35 | $3.35 | $3.35 | $3.35 | $0.56 | 0 |
2017-07-18 | $3.20 | $3.35 | $3.20 | $3.35 | $0.56 | 25,200 |
2017-07-17 | $3.25 | $3.35 | $3.15 | $3.30 | $0.56 | 4,950 |
2017-07-14 | $3.35 | $3.35 | $3.35 | $3.35 | $0.56 | 0 |
2017-07-13 | $3.25 | $3.35 | $3.15 | $3.35 | $0.56 | 32,724 |
2017-07-12 | $3.20 | $3.35 | $3.15 | $3.35 | $0.56 | 12,150 |
2017-07-11 | $3.30 | $3.30 | $3.30 | $3.30 | $0.56 | 4 |
2017-07-10 | $3.34 | $3.34 | $3.15 | $3.30 | $0.56 | 26,568 |
2017-07-07 | $3.25 | $3.35 | $3.20 | $3.35 | $0.56 | 7,654 |
2017-07-06 | $3.30 | $3.35 | $3.15 | $3.35 | $0.56 | 8,550 |
2017-07-05 | $3.21 | $3.35 | $3.21 | $3.30 | $0.56 | 4,590 |
2017-07-03 | $3.30 | $3.30 | $3.30 | $3.30 | $0.56 | 229 |
2017-06-30 | $3.30 | $3.30 | $3.30 | $3.30 | $0.56 | 0 |
2017-06-29 | $3.30 | $3.30 | $3.30 | $3.30 | $0.56 | 0 |
2017-06-28 | $3.23 | $3.30 | $3.23 | $3.30 | $0.56 | 11,799 |
2017-06-27 | $3.35 | $3.35 | $3.35 | $3.35 | $0.56 | 405 |
2017-06-26 | $3.35 | $3.35 | $3.35 | $3.35 | $0.56 | 270 |
2017-06-23 | $3.30 | $3.35 | $3.25 | $3.35 | $0.56 | 9,009 |
2017-06-22 | $3.30 | $3.40 | $3.25 | $3.35 | $0.56 | 21,285 |
2017-06-21 | $3.20 | $3.45 | $3.10 | $3.30 | $0.56 | 114,844 |
2017-06-20 | $2.94 | $3.25 | $2.94 | $3.25 | $0.55 | 78,691 |
2017-06-19 | $2.90 | $2.95 | $2.70 | $2.95 | $0.50 | 160,884 |
2017-06-16 | $2.90 | $2.95 | $2.75 | $2.95 | $0.50 | 115,884 |
2017-06-15 | $3.05 | $3.05 | $3.05 | $3.05 | $0.51 | 9 |
2017-06-14 | $2.95 | $3.05 | $2.95 | $3.05 | $0.51 | 6,174 |
2017-06-13 | $2.93 | $3.05 | $2.93 | $3.00 | $0.51 | 3,114 |
2017-06-12 | $3.00 | $3.00 | $3.00 | $3.00 | $0.51 | 103 |
2017-06-09 | $2.86 | $3.00 | $2.85 | $3.00 | $0.51 | 14,787 |
2017-06-08 | $2.95 | $3.05 | $2.95 | $3.05 | $0.51 | 7,650 |
2017-06-07 | $3.05 | $3.05 | $2.90 | $3.00 | $0.51 | 9,225 |
2017-06-06 | $2.96 | $2.96 | $2.90 | $2.90 | $0.49 | 16,429 |
2017-06-05 | $3.04 | $3.05 | $3.04 | $3.05 | $0.51 | 9,517 |
2017-06-02 | $3.00 | $3.10 | $2.95 | $3.05 | $0.51 | 29,637 |
2017-06-01 | $3.10 | $3.10 | $2.95 | $3.05 | $0.51 | 2,736 |
2017-05-31 | $3.00 | $3.10 | $2.90 | $3.10 | $0.52 | 30,168 |
2017-05-30 | $3.00 | $3.10 | $3.00 | $3.10 | $0.52 | 3,600 |
2017-05-26 | $3.05 | $3.12 | $2.85 | $3.09 | $0.52 | 12,496 |
2017-05-25 | $3.19 | $3.19 | $3.19 | $3.19 | $0.54 | 47,290 |
2017-05-24 | $3.25 | $3.25 | $3.25 | $3.25 | $0.55 | 9 |
2017-05-23 | $3.25 | $3.25 | $3.25 | $3.25 | $0.55 | 13 |
2017-05-22 | $3.20 | $3.25 | $3.05 | $3.25 | $0.55 | 6,808 |
2017-05-19 | $3.05 | $3.25 | $2.95 | $3.25 | $0.55 | 47,488 |
2017-05-18 | $3.10 | $3.20 | $3.10 | $3.15 | $0.53 | 7,852 |
2017-05-17 | $3.05 | $3.15 | $3.05 | $3.15 | $0.53 | 16,843 |
2017-05-16 | $3.25 | $3.25 | $2.95 | $3.10 | $0.52 | 10,795 |
2017-05-15 | $3.10 | $3.10 | $3.00 | $3.00 | $0.51 | 3,262 |
2017-05-12 | $3.05 | $3.10 | $3.00 | $3.10 | $0.52 | 18,535 |
2017-05-11 | $3.08 | $3.13 | $3.05 | $3.10 | $0.52 | 29,907 |
2017-05-10 | $3.06 | $3.10 | $3.05 | $3.10 | $0.52 | 15,835 |
2017-05-09 | $3.10 | $3.20 | $3.00 | $3.10 | $0.52 | 454 |
2017-05-08 | $3.10 | $3.10 | $3.10 | $3.10 | $0.52 | 13 |
2017-05-05 | $3.05 | $3.20 | $2.95 | $3.15 | $0.53 | 69,556 |
2017-05-04 | $2.90 | $3.05 | $2.85 | $3.00 | $0.51 | 54,310 |
2017-05-03 | $2.90 | $3.00 | $2.86 | $3.00 | $0.51 | 19,390 |
2017-05-02 | $3.05 | $3.05 | $2.85 | $3.05 | $0.51 | 38,533 |
2017-05-01 | $3.00 | $3.15 | $2.85 | $3.10 | $0.52 | 56,956 |
2017-04-28 | $3.35 | $3.35 | $2.80 | $3.05 | $0.51 | 128,718 |
2017-04-27 | $4.40 | $4.50 | $3.05 | $3.13 | $0.53 | 16,731 |
2017-04-26 | $3.75 | $3.75 | $3.75 | $3.75 | $0.63 | 1,084 |
2017-04-25 | $3.75 | $3.75 | $3.75 | $3.75 | $0.63 | 9 |
2017-04-24 | $3.75 | $3.75 | $3.65 | $3.75 | $0.63 | 8,959 |
2017-04-21 | $3.70 | $3.70 | $3.70 | $3.70 | $0.62 | 0 |
2017-04-20 | $3.70 | $3.70 | $3.70 | $3.70 | $0.62 | 4 |
2017-04-19 | $3.65 | $3.70 | $3.65 | $3.70 | $0.62 | 4,342 |
2017-04-18 | $3.65 | $3.65 | $3.65 | $3.65 | $0.62 | 571 |
2017-04-17 | $3.57 | $3.60 | $3.55 | $3.55 | $0.60 | 23,242 |
2017-04-13 | $3.63 | $3.65 | $3.60 | $3.60 | $0.61 | 16,848 |
2017-04-12 | $3.61 | $3.80 | $3.60 | $3.80 | $0.64 | 28,246 |
2017-04-11 | $3.65 | $3.85 | $3.60 | $3.85 | $0.65 | 8,824 |
2017-04-10 | $4.00 | $4.15 | $3.60 | $3.90 | $0.66 | 61,204 |
2017-04-07 | $3.80 | $4.45 | $3.70 | $3.95 | $0.67 | 4,243 |
2017-04-06 | $3.70 | $3.80 | $3.70 | $3.80 | $0.64 | 1,530 |
2017-04-05 | $3.60 | $3.80 | $3.60 | $3.80 | $0.64 | 6,300 |
2017-04-04 | $3.65 | $3.90 | $3.65 | $3.85 | $0.65 | 24,313 |
2017-04-03 | $3.80 | $3.80 | $3.80 | $3.80 | $0.64 | 0 |
2017-03-31 | $3.70 | $3.80 | $3.65 | $3.80 | $0.64 | 6,300 |
2017-03-30 | $3.71 | $3.80 | $3.71 | $3.80 | $0.64 | 2,830 |
2017-03-29 | $3.75 | $3.80 | $3.70 | $3.80 | $0.64 | 3,091 |
2017-03-28 | $3.60 | $3.90 | $3.60 | $3.85 | $0.65 | 10,669 |
2017-03-27 | $3.75 | $3.75 | $3.75 | $3.75 | $0.63 | 3,150 |
2017-03-24 | $3.75 | $3.75 | $3.75 | $3.75 | $0.63 | 0 |
2017-03-23 | $3.75 | $3.75 | $3.75 | $3.75 | $0.63 | 58 |
2017-03-22 | $3.56 | $3.75 | $3.56 | $3.75 | $0.63 | 5,458 |
2017-03-21 | $3.55 | $3.80 | $3.55 | $3.80 | $0.64 | 15,412 |
2017-03-20 | $3.45 | $3.70 | $3.45 | $3.70 | $0.62 | 3,600 |
2017-03-17 | $3.60 | $3.60 | $3.60 | $3.60 | $0.61 | 0 |
2017-03-16 | $3.60 | $3.70 | $3.60 | $3.60 | $0.61 | 4,500 |
2017-03-15 | $3.60 | $3.60 | $3.60 | $3.60 | $0.61 | 900 |
2017-03-14 | $3.66 | $3.85 | $3.52 | $3.60 | $0.61 | 40,153 |
2017-03-13 | $3.85 | $3.85 | $3.85 | $3.85 | $0.65 | 9 |
2017-03-10 | $3.80 | $3.85 | $3.80 | $3.85 | $0.65 | 1,764 |
2017-03-09 | $3.75 | $3.80 | $3.70 | $3.70 | $0.62 | 13,950 |
2017-03-08 | $3.80 | $3.90 | $3.70 | $3.85 | $0.65 | 23,202 |
2017-03-07 | $3.90 | $3.90 | $3.90 | $3.90 | $0.66 | 0 |
2017-03-06 | $3.90 | $3.90 | $3.90 | $3.90 | $0.66 | 94 |
2017-03-03 | $3.85 | $3.90 | $3.65 | $3.90 | $0.66 | 2,790 |
2017-03-02 | $3.75 | $3.85 | $3.65 | $3.85 | $0.65 | 5,256 |
2017-03-01 | $3.80 | $3.90 | $3.80 | $3.90 | $0.66 | 9,342 |
2017-02-28 | $3.70 | $3.80 | $3.60 | $3.80 | $0.64 | 23,391 |
2017-02-27 | $3.60 | $3.70 | $3.55 | $3.70 | $0.62 | 13,563 |
2017-02-24 | $3.65 | $3.65 | $3.65 | $3.65 | $0.62 | 9 |
2017-02-23 | $3.70 | $3.85 | $3.65 | $3.65 | $0.62 | 8,194 |
2017-02-22 | $3.75 | $3.75 | $3.75 | $3.75 | $0.63 | 27 |
2017-02-21 | $3.75 | $3.75 | $3.75 | $3.75 | $0.63 | 4 |
2017-02-17 | $3.90 | $3.90 | $3.90 | $3.90 | $0.66 | 0 |
2017-02-16 | $3.70 | $3.90 | $3.65 | $3.90 | $0.66 | 31,509 |
2017-02-15 | $3.90 | $3.95 | $3.70 | $3.90 | $0.66 | 20,574 |
2017-02-14 | $3.60 | $3.80 | $3.60 | $3.80 | $0.64 | 8,149 |
2017-02-13 | $3.70 | $3.80 | $3.65 | $3.80 | $0.64 | 11,394 |
2017-02-10 | $3.80 | $3.80 | $3.80 | $3.80 | $0.64 | 360 |
2017-02-09 | $3.80 | $3.80 | $3.80 | $3.80 | $0.64 | 90 |
2017-02-08 | $3.75 | $3.90 | $3.50 | $3.80 | $0.64 | 220,486 |
2017-02-07 | $3.65 | $3.80 | $3.65 | $3.80 | $0.64 | 8,824 |
2017-02-06 | $3.75 | $3.85 | $3.65 | $3.80 | $0.64 | 5,530 |
2017-02-03 | $3.60 | $3.70 | $3.56 | $3.65 | $0.62 | 48,546 |
2017-02-02 | $3.60 | $3.70 | $3.45 | $3.70 | $0.62 | 35,118 |
2017-02-01 | $3.55 | $3.65 | $3.50 | $3.55 | $0.60 | 30,663 |
2017-01-31 | $3.55 | $3.55 | $3.40 | $3.50 | $0.59 | 30,168 |
2017-01-30 | $3.63 | $3.63 | $3.63 | $3.63 | $0.61 | 544 |
2017-01-27 | $3.65 | $3.75 | $3.65 | $3.75 | $0.63 | 2,700 |
2017-01-26 | $3.75 | $3.75 | $3.75 | $3.75 | $0.63 | 283 |
2017-01-25 | $3.75 | $3.75 | $3.74 | $3.75 | $0.63 | 4,500 |
2017-01-24 | $3.65 | $3.75 | $3.65 | $3.75 | $0.63 | 6,660 |
2017-01-23 | $3.75 | $3.75 | $3.60 | $3.70 | $0.62 | 8,559 |
2017-01-20 | $3.70 | $3.75 | $3.45 | $3.50 | $0.59 | 24,300 |
2017-01-19 | $3.60 | $3.80 | $3.50 | $3.75 | $0.63 | 89,437 |
2017-01-18 | $3.60 | $3.70 | $3.50 | $3.70 | $0.62 | 19,206 |
2017-01-17 | $3.75 | $3.80 | $3.50 | $3.75 | $0.63 | 51,520 |
2017-01-13 | $3.62 | $3.80 | $3.55 | $3.80 | $0.64 | 24,295 |
2017-01-12 | $3.69 | $3.90 | $3.41 | $3.60 | $0.61 | 80,059 |
2017-01-11 | $3.51 | $3.90 | $3.46 | $3.80 | $0.64 | 111,456 |
2017-01-10 | $3.65 | $4.15 | $3.65 | $3.85 | $0.65 | 314,523 |
2017-01-09 | $3.70 | $3.75 | $3.50 | $3.65 | $0.62 | 5,850 |
2017-01-06 | $3.50 | $3.70 | $3.45 | $3.70 | $0.62 | 21,600 |
2017-01-05 | $3.50 | $3.50 | $3.45 | $3.45 | $0.58 | 4,158 |
2017-01-04 | $3.50 | $3.50 | $3.35 | $3.50 | $0.59 | 18,234 |
2017-01-03 | $3.55 | $3.55 | $3.55 | $3.55 | $0.60 | 0 |
2016-12-30 | $3.55 | $3.70 | $3.45 | $3.55 | $0.60 | 6,804 |
2016-12-29 | $3.55 | $3.70 | $3.40 | $3.70 | $0.62 | 8,118 |
2016-12-28 | $3.25 | $3.65 | $3.22 | $3.60 | $0.61 | 43,168 |
2016-12-27 | $3.45 | $3.45 | $3.15 | $3.25 | $0.55 | 19,102 |
2016-12-23 | $3.50 | $3.50 | $3.20 | $3.30 | $0.56 | 19,575 |
2016-12-22 | $3.65 | $3.78 | $3.45 | $3.51 | $0.59 | 16,650 |
2016-12-21 | $3.55 | $3.55 | $3.46 | $3.46 | $0.58 | 10,062 |
2016-12-20 | $3.70 | $3.90 | $3.55 | $3.70 | $0.62 | 57,042 |
2016-12-19 | $3.75 | $4.00 | $3.75 | $3.88 | $0.65 | 125,190 |
2016-12-16 | $3.75 | $3.85 | $3.55 | $3.60 | $0.61 | 12,937 |
2016-12-15 | $3.55 | $3.85 | $3.45 | $3.85 | $0.65 | 93,550 |
2016-12-14 | $3.80 | $3.85 | $3.52 | $3.80 | $0.64 | 24,115 |
2016-12-13 | $3.90 | $3.90 | $3.65 | $3.80 | $0.64 | 12,654 |
2016-12-12 | $3.70 | $3.90 | $3.60 | $3.90 | $0.66 | 20,520 |
2016-12-09 | $3.85 | $3.85 | $3.65 | $3.80 | $0.64 | 6,133 |
2016-12-08 | $3.70 | $3.90 | $3.60 | $3.75 | $0.63 | 11,317 |
2016-12-07 | $3.70 | $3.85 | $3.63 | $3.80 | $0.64 | 35,199 |
2016-12-06 | $3.65 | $3.85 | $3.60 | $3.80 | $0.64 | 40,801 |
2016-12-05 | $3.65 | $3.65 | $3.60 | $3.65 | $0.62 | 10,800 |
2016-12-02 | $3.50 | $3.65 | $3.50 | $3.65 | $0.62 | 11,925 |
2016-12-01 | $3.49 | $3.49 | $3.49 | $3.49 | $0.59 | 450 |
2016-11-30 | $3.25 | $3.60 | $3.25 | $3.60 | $0.61 | 44,100 |
2016-11-29 | $3.40 | $3.45 | $3.10 | $3.40 | $0.57 | 16,632 |
2016-11-28 | $3.50 | $3.50 | $3.40 | $3.50 | $0.59 | 1,359 |
2016-11-25 | $3.55 | $3.55 | $3.40 | $3.40 | $0.57 | 1,350 |
2016-11-23 | $3.50 | $3.60 | $3.26 | $3.50 | $0.59 | 26,545 |
2016-11-22 | $3.40 | $3.63 | $3.40 | $3.50 | $0.59 | 47,911 |
2016-11-21 | $3.65 | $3.65 | $3.30 | $3.30 | $0.56 | 43,146 |
2016-11-18 | $3.55 | $4.09 | $3.40 | $3.65 | $0.62 | 260,716 |
2016-11-17 | $3.50 | $3.75 | $3.05 | $3.55 | $0.60 | 293,179 |
2016-11-16 | $2.90 | $3.55 | $2.85 | $3.45 | $0.58 | 300,568 |
2016-11-15 | $3.05 | $3.05 | $2.71 | $3.00 | $0.51 | 49,878 |
2016-11-14 | $2.85 | $3.05 | $2.60 | $2.75 | $0.46 | 89,338 |
2016-11-11 | $3.00 | $3.00 | $2.85 | $3.00 | $0.51 | 4,653 |
2016-11-10 | $2.70 | $3.05 | $2.65 | $3.00 | $0.51 | 23,166 |
2016-11-09 | $2.65 | $2.80 | $2.65 | $2.80 | $0.47 | 6,363 |
2016-11-08 | $2.75 | $2.80 | $2.60 | $2.80 | $0.47 | 5,931 |
2016-11-07 | $2.51 | $2.80 | $2.45 | $2.80 | $0.47 | 18,067 |
2016-11-04 | $2.50 | $2.65 | $2.36 | $2.65 | $0.45 | 23,004 |
2016-11-03 | $2.50 | $2.65 | $2.50 | $2.65 | $0.45 | 23,175 |
2016-11-02 | $2.65 | $2.65 | $2.65 | $2.65 | $0.45 | 549 |
2016-11-01 | $2.55 | $2.60 | $2.55 | $2.60 | $0.44 | 4,500 |
2016-10-31 | $2.59 | $2.59 | $2.59 | $2.59 | $0.44 | 157 |
2016-10-28 | $2.60 | $2.60 | $2.47 | $2.59 | $0.44 | 10,021 |
2016-10-27 | $2.62 | $2.64 | $2.53 | $2.62 | $0.44 | 6,637 |
2016-10-26 | $2.65 | $2.73 | $2.28 | $2.69 | $0.45 | 171,391 |
2016-10-25 | $2.73 | $2.78 | $2.53 | $2.74 | $0.46 | 130,180 |
2016-10-24 | $2.55 | $3.11 | $2.55 | $2.73 | $0.46 | 751,693 |
2016-10-21 | $2.56 | $2.62 | $2.43 | $2.55 | $0.43 | 101,718 |
2016-10-20 | $2.57 | $2.66 | $2.45 | $2.64 | $0.44 | 56,466 |
2016-10-19 | $2.63 | $2.78 | $2.41 | $2.57 | $0.43 | 81,373 |
2016-10-18 | $2.68 | $2.76 | $2.55 | $2.70 | $0.45 | 68,026 |
2016-10-17 | $2.67 | $2.88 | $2.52 | $2.80 | $0.47 | 55,570 |
2016-10-14 | $2.83 | $2.86 | $2.70 | $2.85 | $0.48 | 3,028 |
2016-10-13 | $2.82 | $2.88 | $2.75 | $2.87 | $0.48 | 16,663 |
2016-10-12 | $2.88 | $2.88 | $2.71 | $2.88 | $0.49 | 39,312 |
2016-10-11 | $2.85 | $2.90 | $2.80 | $2.87 | $0.48 | 37,395 |
2016-10-10 | $2.85 | $2.85 | $2.85 | $2.85 | $0.48 | 10,800 |
2016-10-07 | $2.87 | $2.87 | $2.87 | $2.87 | $0.48 | 0 |
2016-10-06 | $2.90 | $2.93 | $2.84 | $2.87 | $0.48 | 7,438 |
2016-10-05 | $2.88 | $2.88 | $2.88 | $2.88 | $0.49 | 0 |
2016-10-04 | $2.84 | $2.90 | $2.84 | $2.88 | $0.49 | 26,352 |
2016-10-03 | $2.90 | $2.90 | $2.84 | $2.86 | $0.48 | 11,781 |
2016-09-30 | $2.90 | $2.97 | $2.90 | $2.95 | $0.50 | 33,750 |
2016-09-29 | $3.02 | $3.02 | $2.95 | $2.99 | $0.50 | 68,796 |
2016-09-28 | $2.94 | $2.99 | $2.84 | $2.92 | $0.49 | 113,049 |
2016-09-27 | $2.96 | $3.13 | $2.91 | $2.93 | $0.49 | 142,263 |
2016-09-26 | $3.05 | $3.09 | $2.90 | $2.96 | $0.50 | 98,100 |
2016-09-23 | $3.02 | $3.02 | $2.91 | $2.97 | $0.50 | 14,494 |
2016-09-22 | $3.10 | $3.16 | $2.89 | $2.99 | $0.50 | 143,073 |
2016-09-21 | $2.98 | $3.04 | $2.85 | $3.00 | $0.51 | 209,349 |
2016-09-20 | $2.97 | $3.09 | $2.91 | $2.92 | $0.49 | 60,327 |
2016-09-19 | $3.06 | $3.06 | $2.91 | $3.00 | $0.51 | 95,868 |
2016-09-16 | $2.91 | $3.21 | $2.84 | $2.90 | $0.49 | 390,069 |
2016-09-15 | $3.02 | $3.04 | $2.92 | $2.99 | $0.50 | 54,549 |
2016-09-14 | $2.98 | $3.09 | $2.96 | $2.98 | $0.50 | 53,046 |
2016-09-13 | $2.93 | $3.25 | $2.93 | $3.02 | $0.51 | 81,153 |
2016-09-12 | $2.96 | $3.10 | $2.91 | $3.09 | $0.52 | 17,392 |
2016-09-09 | $3.15 | $3.15 | $2.90 | $3.00 | $0.51 | 19,359 |
2016-09-08 | $2.96 | $3.42 | $2.96 | $3.20 | $0.54 | 195,394 |
2016-09-07 | $3.01 | $3.05 | $2.83 | $3.02 | $0.51 | 46,449 |
2016-09-06 | $3.08 | $3.14 | $2.91 | $2.91 | $0.49 | 66,037 |
2016-09-02 | $3.07 | $3.10 | $2.96 | $3.06 | $0.52 | 43,011 |
2016-09-01 | $3.17 | $3.17 | $2.95 | $3.00 | $0.51 | 56,475 |
2016-08-31 | $3.07 | $3.20 | $3.07 | $3.20 | $0.54 | 32,899 |
2016-08-30 | $3.16 | $3.19 | $3.10 | $3.19 | $0.54 | 11,367 |
2016-08-29 | $3.25 | $3.25 | $3.08 | $3.16 | $0.53 | 80,568 |
2016-08-26 | $3.09 | $3.29 | $3.09 | $3.19 | $0.54 | 13,009 |
2016-08-25 | $3.12 | $3.39 | $3.12 | $3.18 | $0.54 | 31,756 |
2016-08-24 | $3.28 | $3.37 | $3.07 | $3.19 | $0.54 | 141,349 |
2016-08-23 | $3.58 | $3.58 | $3.18 | $3.29 | $0.55 | 212,508 |
2016-08-22 | $3.32 | $4.43 | $3.32 | $3.69 | $0.62 | 2,900,236 |
2016-08-19 | $3.16 | $3.60 | $3.16 | $3.20 | $0.54 | 389,592 |
2016-08-18 | $3.17 | $3.18 | $2.97 | $3.17 | $0.53 | 24,615 |
2016-08-17 | $3.20 | $3.21 | $2.92 | $3.04 | $0.51 | 111,303 |
2016-08-16 | $3.46 | $3.59 | $3.12 | $3.15 | $0.53 | 93,226 |
2016-08-15 | $3.46 | $3.52 | $3.22 | $3.39 | $0.57 | 47,605 |
2016-08-12 | $3.39 | $3.52 | $3.35 | $3.43 | $0.58 | 43,015 |
2016-08-11 | $3.73 | $3.73 | $3.36 | $3.45 | $0.58 | 54,382 |
2016-08-10 | $3.60 | $3.74 | $3.34 | $3.53 | $0.59 | 265,194 |
2016-08-09 | $3.46 | $3.52 | $3.38 | $3.39 | $0.57 | 41,202 |
2016-08-08 | $3.79 | $3.79 | $3.52 | $3.56 | $0.60 | 37,656 |
2016-08-05 | $3.67 | $3.80 | $3.60 | $3.65 | $0.62 | 26,815 |
2016-08-04 | $3.40 | $3.76 | $3.37 | $3.72 | $0.63 | 217,629 |
2016-08-03 | $3.11 | $3.46 | $3.07 | $3.33 | $0.56 | 38,340 |
2016-08-02 | $3.12 | $3.21 | $3.08 | $3.21 | $0.54 | 19,548 |
2016-08-01 | $3.17 | $3.33 | $3.07 | $3.32 | $0.56 | 26,550 |
2016-07-29 | $3.14 | $3.33 | $3.10 | $3.33 | $0.56 | 33,745 |
2016-07-28 | $3.08 | $3.36 | $3.07 | $3.35 | $0.56 | 150,372 |
2016-07-27 | $3.32 | $3.33 | $3.14 | $3.17 | $0.53 | 75,199 |
2016-07-26 | $3.39 | $3.78 | $3.29 | $3.46 | $0.58 | 488,313 |
2016-07-25 | $3.44 | $3.50 | $3.26 | $3.26 | $0.55 | 129,141 |
2016-07-22 | $3.04 | $3.65 | $3.00 | $3.20 | $0.54 | 1,118,434 |
2016-07-21 | $2.54 | $3.10 | $2.51 | $2.84 | $0.48 | 445,185 |
2016-07-20 | $2.62 | $2.62 | $2.46 | $2.46 | $0.41 | 20,502 |
2016-07-19 | $2.61 | $2.69 | $2.55 | $2.55 | $0.43 | 25,587 |
2016-07-18 | $2.53 | $2.92 | $2.53 | $2.82 | $0.47 | 124,915 |
2016-07-15 | $2.63 | $2.63 | $2.51 | $2.52 | $0.42 | 52,263 |
2016-07-14 | $2.70 | $2.74 | $2.55 | $2.63 | $0.44 | 34,515 |
2016-07-13 | $2.65 | $2.73 | $2.58 | $2.69 | $0.45 | 65,830 |
2016-07-12 | $2.73 | $2.88 | $2.47 | $2.88 | $0.49 | 206,757 |
2016-07-11 | $2.96 | $3.09 | $2.81 | $2.88 | $0.49 | 419,715 |
2016-07-08 | $2.65 | $4.19 | $2.65 | $3.29 | $0.55 | 6,028,798 |
2016-07-07 | $2.25 | $2.25 | $2.14 | $2.21 | $0.37 | 6,327 |
2016-07-06 | $2.07 | $2.20 | $2.07 | $2.10 | $0.35 | 54,337 |
2016-07-05 | $2.35 | $2.35 | $2.12 | $2.17 | $0.37 | 51,268 |
2016-07-01 | $2.34 | $2.45 | $2.34 | $2.41 | $0.41 | 10,300 |
2016-06-30 | $2.80 | $2.80 | $2.45 | $2.46 | $0.41 | 106,758 |
2016-06-29 | $2.80 | $3.33 | $2.55 | $2.85 | $0.48 | 683,325 |
2016-06-28 | $2.40 | $3.00 | $2.22 | $2.95 | $0.50 | 305,032 |
2016-06-27 | $2.44 | $2.44 | $2.31 | $2.40 | $0.40 | 6,993 |
2016-06-24 | $2.43 | $2.44 | $2.32 | $2.44 | $0.41 | 7,987 |
2016-06-23 | $2.49 | $2.49 | $2.49 | $2.49 | $0.42 | 900 |
2016-06-22 | $2.49 | $2.49 | $2.49 | $2.49 | $0.42 | 81 |
2016-06-21 | $2.49 | $2.49 | $2.49 | $2.49 | $0.42 | 0 |
2016-06-20 | $2.49 | $2.49 | $2.33 | $2.33 | $0.39 | 1,008 |
2016-06-17 | $2.60 | $2.60 | $2.37 | $2.50 | $0.42 | 23,517 |
2016-06-16 | $2.60 | $2.60 | $2.60 | $2.60 | $0.44 | 2,254 |
2016-06-15 | $2.62 | $2.62 | $2.62 | $2.62 | $0.44 | 2,340 |
2016-06-14 | $2.39 | $2.64 | $2.26 | $2.64 | $0.44 | 3,816 |
2016-06-13 | $2.54 | $2.71 | $2.28 | $2.58 | $0.43 | 24,160 |
2016-06-10 | $2.41 | $2.54 | $2.25 | $2.33 | $0.39 | 15,934 |
2016-06-09 | $2.68 | $2.69 | $2.22 | $2.41 | $0.41 | 18,567 |
2016-06-08 | $2.68 | $2.68 | $2.10 | $2.50 | $0.42 | 62,280 |
2016-06-07 | $1.85 | $4.00 | $1.82 | $2.55 | $0.43 | 1,609,006 |
2016-06-06 | $1.84 | $1.84 | $1.84 | $1.84 | $0.31 | 0 |
2016-06-03 | $1.77 | $1.85 | $1.77 | $1.84 | $0.31 | 5,305 |
2016-06-02 | $1.77 | $1.83 | $1.77 | $1.83 | $0.31 | 11,412 |
2016-06-01 | $2.03 | $2.03 | $1.72 | $1.85 | $0.31 | 25,380 |
2016-05-31 | $1.93 | $1.93 | $1.93 | $1.93 | $0.33 | 126 |
2016-05-27 | $1.93 | $2.05 | $1.93 | $1.93 | $0.33 | 2,848 |
2016-05-26 | $1.91 | $2.02 | $1.91 | $2.00 | $0.34 | 19,048 |
2016-05-25 | $1.82 | $1.82 | $1.70 | $1.80 | $0.30 | 37,174 |
2016-05-24 | $2.10 | $2.10 | $2.10 | $2.10 | $0.35 | 22 |
2016-05-23 | $2.10 | $2.10 | $2.10 | $2.10 | $0.35 | 49 |
2016-05-20 | $2.10 | $2.10 | $2.10 | $2.10 | $0.35 | 639 |
2016-05-19 | $1.94 | $2.10 | $1.75 | $2.10 | $0.35 | 3,069 |
2016-05-18 | $1.92 | $1.94 | $1.46 | $1.94 | $0.33 | 86,566 |
2016-05-17 | $2.48 | $2.48 | $1.95 | $1.95 | $0.33 | 43,285 |
2016-05-16 | $2.45 | $2.45 | $1.91 | $1.99 | $0.34 | 49,041 |
2016-05-13 | $2.57 | $2.58 | $2.19 | $2.40 | $0.40 | 22,104 |
2016-05-12 | $2.60 | $2.60 | $2.60 | $2.60 | $0.44 | 0 |
2016-05-11 | $2.76 | $2.76 | $2.60 | $2.60 | $0.44 | 22,140 |
2016-05-10 | $3.01 | $3.01 | $2.83 | $2.84 | $0.48 | 6,466 |
2016-05-09 | $2.88 | $2.90 | $2.80 | $2.80 | $0.47 | 55,120 |
2016-05-06 | $3.04 | $3.04 | $3.04 | $3.04 | $0.51 | 0 |
2016-05-05 | $3.04 | $3.04 | $3.04 | $3.04 | $0.51 | 450 |
2016-05-04 | $3.19 | $3.19 | $3.12 | $3.12 | $0.53 | 2,700 |
2016-05-03 | $3.23 | $3.23 | $3.23 | $3.23 | $0.54 | 45 |
2016-05-02 | $3.23 | $3.23 | $3.23 | $3.23 | $0.54 | 0 |
2016-04-29 | $3.02 | $3.23 | $3.01 | $3.23 | $0.54 | 4,923 |
2016-04-28 | $3.01 | $3.30 | $3.01 | $3.24 | $0.55 | 7,654 |
2016-04-27 | $3.30 | $3.30 | $3.30 | $3.30 | $0.56 | 0 |
2016-04-26 | $3.30 | $3.30 | $3.30 | $3.30 | $0.56 | 9 |
2016-04-25 | $3.30 | $3.30 | $3.30 | $3.30 | $0.56 | 0 |
2016-04-22 | $3.30 | $3.30 | $3.30 | $3.30 | $0.56 | 0 |
2016-04-21 | $3.30 | $3.30 | $3.30 | $3.30 | $0.56 | 0 |
2016-04-20 | $3.30 | $3.30 | $3.30 | $3.30 | $0.56 | 9 |
2016-04-19 | $3.39 | $3.39 | $3.39 | $3.39 | $0.57 | 4 |
2016-04-18 | $3.04 | $3.34 | $3.04 | $3.30 | $0.56 | 17,833 |
2016-04-15 | $3.30 | $3.30 | $3.25 | $3.25 | $0.55 | 1,386 |
2016-04-14 | $3.37 | $3.37 | $3.37 | $3.37 | $0.57 | 0 |
2016-04-13 | $3.40 | $3.40 | $3.37 | $3.37 | $0.57 | 7,389 |
2016-04-12 | $3.02 | $3.40 | $3.02 | $3.40 | $0.57 | 2,367 |
2016-04-11 | $3.39 | $3.39 | $3.39 | $3.39 | $0.57 | 13 |
2016-04-08 | $3.39 | $3.39 | $3.13 | $3.39 | $0.57 | 6,120 |
2016-04-07 | $3.13 | $3.23 | $3.13 | $3.23 | $0.54 | 1,534 |
2016-04-06 | $3.12 | $3.43 | $3.12 | $3.43 | $0.58 | 12,352 |
2016-04-05 | $3.13 | $3.13 | $3.13 | $3.13 | $0.53 | 0 |
2016-04-04 | $3.13 | $3.13 | $3.13 | $3.13 | $0.53 | 9 |
2016-04-01 | $3.11 | $3.13 | $3.11 | $3.13 | $0.53 | 18,247 |
2016-03-31 | $3.01 | $3.17 | $3.01 | $3.15 | $0.53 | 10,894 |
2016-03-30 | $3.50 | $3.50 | $3.36 | $3.36 | $0.57 | 1,044 |
2016-03-29 | $3.12 | $3.36 | $3.11 | $3.15 | $0.53 | 16,191 |
2016-03-28 | $3.08 | $3.11 | $3.08 | $3.10 | $0.52 | 1,809 |
2016-03-24 | $2.90 | $2.96 | $2.82 | $2.92 | $0.49 | 5,310 |
2016-03-23 | $3.01 | $3.15 | $2.85 | $2.92 | $0.49 | 4,644 |
2016-03-22 | $3.13 | $3.13 | $3.13 | $3.13 | $0.53 | 0 |
2016-03-21 | $3.13 | $3.36 | $3.08 | $3.36 | $0.57 | 1,804 |
2016-03-18 | $3.18 | $3.31 | $2.94 | $3.04 | $0.51 | 24,178 |
2016-03-17 | $3.00 | $3.00 | $3.00 | $3.00 | $0.51 | 0 |
2016-03-16 | $3.00 | $3.00 | $3.00 | $3.00 | $0.51 | 0 |
2016-03-15 | $2.82 | $3.00 | $2.82 | $3.00 | $0.51 | 1,732 |
2016-03-14 | $2.87 | $2.88 | $2.82 | $2.82 | $0.48 | 1,944 |
2016-03-11 | $2.96 | $2.96 | $2.96 | $2.96 | $0.50 | 0 |
2016-03-10 | $2.96 | $2.96 | $2.96 | $2.96 | $0.50 | 4 |
2016-03-09 | $2.96 | $2.96 | $2.96 | $2.96 | $0.50 | 13 |
2016-03-08 | $2.92 | $3.08 | $2.92 | $2.96 | $0.50 | 2,862 |
2016-03-07 | $3.00 | $3.17 | $3.00 | $3.08 | $0.52 | 14,409 |
2016-03-04 | $3.16 | $3.16 | $3.16 | $3.16 | $0.53 | 855 |
2016-03-03 | $3.15 | $3.15 | $3.15 | $3.15 | $0.53 | 0 |
2016-03-02 | $3.15 | $3.15 | $3.15 | $3.15 | $0.53 | 0 |
2016-03-01 | $3.15 | $3.15 | $3.15 | $3.15 | $0.53 | 0 |
2016-02-29 | $3.15 | $3.15 | $3.15 | $3.15 | $0.53 | 418 |
2016-02-26 | $3.21 | $3.21 | $3.15 | $3.15 | $0.53 | 2,277 |
2016-02-25 | $3.42 | $3.42 | $3.12 | $3.12 | $0.53 | 3,145 |
2016-02-24 | $3.50 | $3.50 | $3.50 | $3.50 | $0.59 | 976 |
2016-02-23 | $3.49 | $3.49 | $3.49 | $3.49 | $0.59 | 54 |
2016-02-22 | $3.46 | $3.49 | $3.46 | $3.49 | $0.59 | 2,295 |
2016-02-19 | $3.40 | $3.40 | $3.40 | $3.40 | $0.57 | 45 |
2016-02-18 | $3.40 | $3.40 | $3.40 | $3.40 | $0.57 | 0 |
2016-02-17 | $3.40 | $3.40 | $3.40 | $3.40 | $0.57 | 81 |
2016-02-16 | $3.14 | $3.14 | $3.12 | $3.12 | $0.53 | 9 |
2016-02-12 | $3.50 | $3.50 | $3.33 | $3.40 | $0.57 | 7,762 |
2016-02-11 | $3.33 | $3.33 | $3.33 | $3.33 | $0.56 | 2,623 |
2016-02-10 | $3.40 | $3.47 | $3.33 | $3.47 | $0.58 | 6,214 |
2016-02-09 | $3.33 | $3.74 | $3.33 | $3.40 | $0.57 | 10,399 |
2016-02-08 | $3.33 | $3.33 | $3.33 | $3.33 | $0.56 | 18 |
2016-02-05 | $3.33 | $3.33 | $3.33 | $3.33 | $0.56 | 5,850 |
2016-02-04 | $3.20 | $3.20 | $3.20 | $3.20 | $0.54 | 0 |
2016-02-03 | $3.32 | $3.43 | $3.10 | $3.20 | $0.54 | 47,731 |
2016-02-02 | $3.62 | $3.62 | $3.18 | $3.35 | $0.56 | 21,919 |
2016-02-01 | $3.69 | $3.69 | $3.69 | $3.69 | $0.62 | 472 |
2016-01-29 | $3.67 | $3.80 | $3.60 | $3.60 | $0.61 | 24,871 |
2016-01-28 | $3.71 | $3.71 | $3.39 | $3.59 | $0.60 | 16,191 |
2016-01-27 | $3.32 | $3.87 | $3.32 | $3.46 | $0.58 | 33,817 |
2016-01-26 | $3.26 | $3.32 | $3.23 | $3.23 | $0.54 | 4,995 |
2016-01-25 | $3.29 | $3.33 | $3.28 | $3.28 | $0.55 | 4,995 |
2016-01-22 | $3.37 | $3.45 | $3.29 | $3.29 | $0.55 | 13,437 |
2016-01-21 | $3.17 | $3.37 | $3.15 | $3.20 | $0.54 | 28,768 |
2016-01-20 | $2.76 | $3.33 | $2.65 | $3.19 | $0.54 | 198,243 |
2016-01-19 | $2.87 | $2.87 | $2.87 | $2.87 | $0.48 | 288 |
2016-01-15 | $2.87 | $2.87 | $2.87 | $2.87 | $0.48 | 99 |
2016-01-14 | $2.87 | $3.00 | $2.85 | $2.87 | $0.48 | 4,954 |
2016-01-13 | $2.87 | $2.87 | $2.85 | $2.85 | $0.48 | 4,050 |
2016-01-12 | $2.85 | $2.85 | $2.85 | $2.85 | $0.48 | 5,058 |
2016-01-11 | $2.80 | $2.91 | $2.80 | $2.85 | $0.48 | 2,488 |
2016-01-08 | $2.88 | $2.93 | $2.75 | $2.78 | $0.47 | 33,988 |
2016-01-07 | $2.76 | $2.76 | $2.65 | $2.76 | $0.47 | 16,254 |
2016-01-06 | $2.76 | $3.08 | $2.72 | $2.72 | $0.46 | 188,046 |
2016-01-05 | $2.81 | $2.98 | $2.65 | $2.80 | $0.47 | 77,728 |
2016-01-04 | $2.93 | $3.05 | $2.82 | $2.90 | $0.49 | 3,168 |
2015-12-31 | $2.85 | $2.90 | $2.76 | $2.89 | $0.49 | 6,363 |
2015-12-30 | $3.05 | $3.05 | $3.05 | $3.05 | $0.51 | 4 |
2015-12-29 | $2.87 | $2.87 | $2.87 | $2.87 | $0.48 | 121 |
2015-12-28 | $2.86 | $3.01 | $2.86 | $3.01 | $0.51 | 4,500 |
2015-12-24 | $2.99 | $2.99 | $2.99 | $2.99 | $0.50 | 0 |
2015-12-23 | $2.79 | $3.19 | $2.79 | $2.99 | $0.50 | 62,563 |
2015-12-22 | $3.10 | $3.10 | $3.10 | $3.10 | $0.52 | 499 |
2015-12-21 | $3.01 | $3.23 | $3.00 | $3.10 | $0.52 | 4,374 |
2015-12-18 | $3.20 | $3.20 | $2.98 | $3.05 | $0.51 | 28,210 |
2015-12-17 | $3.15 | $3.20 | $3.05 | $3.20 | $0.54 | 3,838 |
2015-12-16 | $3.20 | $3.20 | $3.15 | $3.15 | $0.53 | 23,143 |
2015-12-15 | $3.20 | $3.30 | $3.15 | $3.29 | $0.55 | 11,295 |
2015-12-14 | $3.12 | $3.31 | $3.11 | $3.20 | $0.54 | 23,724 |
2015-12-11 | $3.09 | $3.10 | $3.09 | $3.10 | $0.52 | 16,465 |
2015-12-10 | $3.16 | $3.22 | $3.10 | $3.22 | $0.54 | 12,069 |
2015-12-09 | $3.30 | $3.41 | $3.15 | $3.24 | $0.55 | 13,576 |
2015-12-08 | $3.33 | $3.48 | $3.30 | $3.48 | $0.59 | 18,207 |
2015-12-07 | $3.54 | $3.68 | $3.30 | $3.48 | $0.59 | 21,546 |
2015-12-04 | $3.78 | $3.78 | $3.48 | $3.48 | $0.59 | 30,150 |
2015-12-03 | $3.52 | $3.69 | $3.35 | $3.50 | $0.59 | 6,556 |
2015-12-02 | $3.75 | $3.75 | $3.75 | $3.75 | $0.63 | 3,105 |
2015-12-01 | $3.30 | $4.19 | $3.10 | $3.60 | $0.61 | 223,015 |
2015-11-30 | $3.62 | $3.62 | $3.02 | $3.48 | $0.59 | 15,813 |
2015-11-27 | $3.16 | $3.50 | $3.16 | $3.50 | $0.59 | 20,677 |
2015-11-25 | $3.27 | $3.27 | $3.12 | $3.12 | $0.53 | 234 |
2015-11-24 | $3.26 | $3.27 | $3.26 | $3.27 | $0.55 | 225 |
2015-11-23 | $2.83 | $3.26 | $2.82 | $3.26 | $0.55 | 3,195 |
2015-11-20 | $3.12 | $3.20 | $2.99 | $3.00 | $0.51 | 6,417 |
2015-11-19 | $3.30 | $3.30 | $3.00 | $3.05 | $0.51 | 22,509 |
2015-11-18 | $2.58 | $3.32 | $2.58 | $3.25 | $0.55 | 217,782 |
2015-11-17 | $2.59 | $2.59 | $2.59 | $2.59 | $0.44 | 0 |
2015-11-16 | $2.59 | $2.59 | $2.59 | $2.59 | $0.44 | 0 |
2015-11-13 | $2.59 | $2.59 | $2.59 | $2.59 | $0.44 | 0 |
2015-11-12 | $2.50 | $2.59 | $2.50 | $2.59 | $0.44 | 900 |
2015-11-11 | $2.58 | $2.58 | $2.58 | $2.58 | $0.43 | 6,052 |
2015-11-10 | $2.40 | $2.58 | $2.35 | $2.58 | $0.43 | 56,047 |
2015-11-09 | $2.50 | $2.50 | $2.50 | $2.50 | $0.42 | 0 |
2015-11-06 | $2.42 | $2.50 | $2.42 | $2.50 | $0.42 | 1,714 |
2015-11-05 | $2.58 | $2.58 | $2.42 | $2.43 | $0.41 | 11,056 |
2015-11-04 | $2.53 | $2.59 | $2.52 | $2.59 | $0.44 | 4,653 |
2015-11-03 | $2.56 | $2.66 | $2.56 | $2.66 | $0.45 | 2,839 |
2015-11-02 | $2.59 | $2.59 | $2.59 | $2.59 | $0.44 | 900 |
2015-10-30 | $2.62 | $2.62 | $2.62 | $2.62 | $0.44 | 0 |
2015-10-29 | $2.44 | $2.62 | $2.44 | $2.62 | $0.44 | 1,714 |
2015-10-28 | $2.58 | $2.68 | $2.57 | $2.68 | $0.45 | 8,887 |
2015-10-27 | $2.68 | $2.68 | $2.68 | $2.68 | $0.45 | 0 |
2015-10-26 | $2.68 | $2.68 | $2.68 | $2.68 | $0.45 | 130 |
2015-10-23 | $2.70 | $2.79 | $2.57 | $2.68 | $0.45 | 23,827 |
2015-10-22 | $2.68 | $2.68 | $2.68 | $2.68 | $0.45 | 0 |
2015-10-21 | $2.67 | $2.68 | $2.58 | $2.68 | $0.45 | 51,930 |
2015-10-20 | $2.60 | $2.68 | $2.60 | $2.66 | $0.45 | 15,921 |
2015-10-19 | $2.68 | $2.68 | $2.68 | $2.68 | $0.45 | 112 |
2015-10-16 | $2.69 | $2.70 | $2.68 | $2.68 | $0.45 | 4,954 |
2015-10-15 | $2.61 | $2.72 | $2.61 | $2.68 | $0.45 | 3,942 |
2015-10-14 | $2.65 | $2.65 | $2.60 | $2.61 | $0.44 | 3,735 |
2015-10-13 | $2.69 | $2.69 | $2.69 | $2.69 | $0.45 | 0 |
2015-10-12 | $2.61 | $2.73 | $2.61 | $2.69 | $0.45 | 6,300 |
2015-10-09 | $2.75 | $2.75 | $2.68 | $2.69 | $0.45 | 8,640 |
2015-10-08 | $2.77 | $2.77 | $2.68 | $2.75 | $0.46 | 17,550 |
2015-10-07 | $2.78 | $2.78 | $2.78 | $2.78 | $0.47 | 171 |
2015-10-06 | $2.66 | $2.78 | $2.61 | $2.78 | $0.47 | 10,350 |
2015-10-05 | $2.59 | $2.72 | $2.50 | $2.72 | $0.46 | 26,226 |
2015-10-02 | $2.48 | $2.56 | $2.48 | $2.56 | $0.43 | 3,510 |
2015-10-01 | $2.60 | $2.60 | $2.60 | $2.60 | $0.44 | 369 |
2015-09-30 | $2.41 | $2.60 | $2.41 | $2.60 | $0.44 | 16,339 |
2015-09-29 | $2.36 | $2.39 | $2.36 | $2.39 | $0.40 | 4,536 |
2015-09-28 | $2.38 | $2.45 | $2.38 | $2.45 | $0.41 | 7,848 |
2015-09-25 | $2.51 | $2.51 | $2.36 | $2.45 | $0.41 | 9,463 |
2015-09-24 | $2.35 | $2.60 | $2.35 | $2.60 | $0.44 | 7,650 |
2015-09-23 | $2.52 | $2.58 | $2.51 | $2.58 | $0.43 | 6,579 |
2015-09-22 | $2.51 | $2.51 | $2.51 | $2.51 | $0.42 | 301 |
2015-09-21 | $2.48 | $2.51 | $2.48 | $2.51 | $0.42 | 1,264 |
2015-09-18 | $2.40 | $2.43 | $2.40 | $2.43 | $0.41 | 3,411 |
2015-09-17 | $2.48 | $2.48 | $2.48 | $2.48 | $0.42 | 4,590 |
2015-09-16 | $2.56 | $2.56 | $2.56 | $2.56 | $0.43 | 904 |
2015-09-15 | $2.57 | $2.57 | $2.57 | $2.57 | $0.43 | 49 |
2015-09-14 | $2.52 | $2.57 | $2.52 | $2.57 | $0.43 | 1,800 |
2015-09-11 | $2.55 | $2.55 | $2.55 | $2.55 | $0.43 | 2,871 |
2015-09-10 | $2.27 | $2.55 | $2.27 | $2.55 | $0.43 | 4,410 |
2015-09-09 | $2.56 | $2.56 | $2.56 | $2.56 | $0.43 | 13 |
2015-09-08 | $2.56 | $2.56 | $2.56 | $2.56 | $0.43 | 1,165 |