Chimerix Inc (CMRX) Exchange: NASDAQ
Data as of Sept. 21, 2023
$1.05 ($-0.01) -0.95%
Chimerix Inc - Daily Information
Click for more stock information on Chimerix Inc.Daily Information | Data |
---|---|
Date | Sept. 21, 2023 |
Open | $1.04 |
Previous Close | $1.05 |
High | $1.08 |
Low | $1.02 |
Adjusted Open | $1.04 |
Previous Adjusted Close | $1.05 |
Adjusted High | $1.08 |
Adjusted Low | $1.02 |
Invest in Chimerix Inc (CMRX)
Key People Chimerix Inc
Employee | Position |
---|---|
Michael A. Sherman | President, Chief Executive Officer & Director |
Michael T. Andriole | Chief Financial & Business Officer |
Allen Melemed | Chief Medical Officer |
Caryn Barnett | Vice President-Clinical Operations |
Joshua Allen | Chief Technology Officer |
Randall Lanier | Chief Scientific Officer |
Roy W. Ware | Chief Technology & Manufacturing Officer |
Odin Naderer | VP-Clinical Pharmacology & Translational Medicine |
Kevin Reeves | Vice President-Sales & Marketing |
David Jakeman | Executive Director-Finance & Accounting |
Michelle LaSpaluto | VP-Strategic Planning & Investor Relations |
Michael A. Alrutz | Secretary, Senior Vice President & General Counsel |
Heather Knight | Vice President-Regulatory Affairs |
Martha J. Demski | Chairman |
Pratik S. Multani | Independent Director |
Victoria Vakiener | Independent Director |
Catherine Lynch Gilliss | Independent Director |
Clarence Patrick Machado | Independent Director |
Robert James Meyer | Independent Director |
Fred A. Middleton | Independent Director |
Company Profile Chimerix Inc
Exchange: NASDAQ
IPO Date: April 11, 2013
Employees: 54
Sector: Healthcare
Industry: Biotechnology
Website: Chimerix Inc Website
Address: 2505 Meridian Parkway, Durham, NC, United States, 27713
Historical Stock Data for Chimerix Inc (CMRX)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2023-09-21 | $1.04 | $1.08 | $1.02 | $1.05 | $1.05 | 223,032 |
2023-09-20 | $1.05 | $1.07 | $1.05 | $1.06 | $1.06 | 427,586 |
2023-09-19 | $1.05 | $1.07 | $1.03 | $1.06 | $1.06 | 452,046 |
2023-09-18 | $1.05 | $1.05 | $1.02 | $1.03 | $1.03 | 290,295 |
2023-09-15 | $1.04 | $1.08 | $1.04 | $1.04 | $1.04 | 687,996 |
2023-09-14 | $1.05 | $1.08 | $1.05 | $1.06 | $1.06 | 414,988 |
2023-09-13 | $1.11 | $1.11 | $1.06 | $1.06 | $1.06 | 1,027,364 |
2023-09-12 | $1.06 | $1.12 | $1.04 | $1.10 | $1.10 | 625,793 |
2023-09-11 | $1.06 | $1.08 | $1.02 | $1.06 | $1.06 | 731,874 |
2023-09-08 | $1.05 | $1.07 | $1.04 | $1.06 | $1.06 | 260,890 |
2023-09-07 | $1.04 | $1.07 | $1.02 | $1.05 | $1.05 | 671,505 |
2023-09-06 | $1.11 | $1.11 | $1.04 | $1.07 | $1.07 | 404,870 |
2023-09-05 | $1.08 | $1.10 | $1.07 | $1.10 | $1.10 | 283,700 |
2023-09-01 | $1.14 | $1.15 | $1.03 | $1.08 | $1.08 | 673,955 |
2023-08-31 | $1.12 | $1.17 | $1.11 | $1.14 | $1.14 | 691,430 |
2023-08-30 | $1.11 | $1.12 | $1.09 | $1.11 | $1.11 | 327,523 |
2023-08-29 | $1.07 | $1.11 | $1.06 | $1.10 | $1.10 | 580,697 |
2023-08-28 | $1.02 | $1.08 | $1.01 | $1.07 | $1.07 | 555,762 |
2023-08-25 | $1.04 | $1.05 | $1.00 | $1.02 | $1.02 | 610,059 |
2023-08-24 | $1.03 | $1.06 | $1.02 | $1.05 | $1.05 | 850,352 |
2023-08-23 | $0.98 | $1.03 | $0.98 | $1.02 | $1.02 | 938,539 |
2023-08-22 | $1.00 | $1.01 | $0.98 | $0.99 | $0.99 | 1,090,659 |
2023-08-21 | $0.95 | $1.02 | $0.93 | $1.00 | $1.00 | 1,608,808 |
2023-08-18 | $0.96 | $0.97 | $0.92 | $0.94 | $0.94 | 734,036 |
2023-08-17 | $0.97 | $0.98 | $0.95 | $0.96 | $0.96 | 968,895 |
2023-08-16 | $0.98 | $1.02 | $0.95 | $0.96 | $0.96 | 1,208,420 |
2023-08-15 | $0.98 | $1.00 | $0.97 | $0.97 | $0.97 | 660,447 |
2023-08-14 | $0.99 | $1.00 | $0.96 | $1.00 | $1.00 | 759,495 |
2023-08-11 | $1.02 | $1.02 | $0.97 | $0.98 | $0.98 | 867,003 |
2023-08-10 | $1.03 | $1.05 | $1.00 | $1.01 | $1.01 | 755,144 |
2023-08-09 | $1.06 | $1.08 | $1.01 | $1.02 | $1.02 | 1,013,088 |
2023-08-08 | $1.08 | $1.08 | $1.03 | $1.06 | $1.06 | 576,064 |
2023-08-07 | $1.11 | $1.11 | $1.04 | $1.06 | $1.06 | 1,366,489 |
2023-08-04 | $1.16 | $1.16 | $1.10 | $1.10 | $1.10 | 1,077,434 |
2023-08-03 | $1.17 | $1.17 | $1.13 | $1.16 | $1.16 | 559,971 |
2023-08-02 | $1.19 | $1.20 | $1.15 | $1.18 | $1.18 | 1,370,404 |
2023-08-01 | $1.20 | $1.20 | $1.16 | $1.19 | $1.19 | 521,943 |
2023-07-31 | $1.19 | $1.21 | $1.15 | $1.18 | $1.18 | 780,982 |
2023-07-28 | $1.15 | $1.19 | $1.13 | $1.16 | $1.16 | 738,065 |
2023-07-27 | $1.19 | $1.19 | $1.13 | $1.14 | $1.14 | 739,983 |
2023-07-26 | $1.16 | $1.19 | $1.14 | $1.17 | $1.17 | 440,447 |
2023-07-25 | $1.18 | $1.19 | $1.13 | $1.15 | $1.15 | 1,336,921 |
2023-07-24 | $1.21 | $1.22 | $1.17 | $1.17 | $1.17 | 353,720 |
2023-07-21 | $1.20 | $1.22 | $1.18 | $1.20 | $1.20 | 558,624 |
2023-07-20 | $1.21 | $1.22 | $1.18 | $1.19 | $1.19 | 488,103 |
2023-07-19 | $1.19 | $1.23 | $1.15 | $1.21 | $1.21 | 724,207 |
2023-07-18 | $1.18 | $1.20 | $1.17 | $1.17 | $1.17 | 415,641 |
2023-07-17 | $1.20 | $1.20 | $1.17 | $1.18 | $1.18 | 408,441 |
2023-07-14 | $1.23 | $1.23 | $1.18 | $1.19 | $1.19 | 396,905 |
2023-07-13 | $1.21 | $1.23 | $1.20 | $1.21 | $1.21 | 482,054 |
2023-07-12 | $1.22 | $1.24 | $1.20 | $1.21 | $1.21 | 744,157 |
2023-07-11 | $1.24 | $1.24 | $1.18 | $1.21 | $1.21 | 616,633 |
2023-07-10 | $1.19 | $1.26 | $1.17 | $1.23 | $1.23 | 710,737 |
2023-07-07 | $1.16 | $1.17 | $1.15 | $1.16 | $1.16 | 496,902 |
2023-07-06 | $1.20 | $1.21 | $1.14 | $1.15 | $1.15 | 619,122 |
2023-07-05 | $1.19 | $1.22 | $1.19 | $1.21 | $1.21 | 240,284 |
2023-07-03 | $1.21 | $1.24 | $1.19 | $1.19 | $1.19 | 388,131 |
2023-06-30 | $1.23 | $1.26 | $1.21 | $1.21 | $1.21 | 936,486 |
2023-06-29 | $1.24 | $1.28 | $1.23 | $1.24 | $1.24 | 873,905 |
2023-06-28 | $1.27 | $1.27 | $1.23 | $1.24 | $1.24 | 823,543 |
2023-06-27 | $1.31 | $1.32 | $1.23 | $1.26 | $1.26 | 1,115,647 |
2023-06-26 | $1.32 | $1.35 | $1.30 | $1.30 | $1.30 | 1,191,158 |
2023-06-23 | $1.34 | $1.36 | $1.30 | $1.31 | $1.31 | 13,629,519 |
2023-06-22 | $1.35 | $1.36 | $1.30 | $1.33 | $1.33 | 1,664,816 |
2023-06-21 | $1.40 | $1.41 | $1.34 | $1.35 | $1.35 | 1,431,484 |
2023-06-20 | $1.41 | $1.42 | $1.39 | $1.40 | $1.40 | 976,127 |
2023-06-16 | $1.41 | $1.45 | $1.38 | $1.42 | $1.42 | 1,065,938 |
2023-06-15 | $1.36 | $1.45 | $1.36 | $1.45 | $1.45 | 921,158 |
2023-06-14 | $1.43 | $1.43 | $1.35 | $1.37 | $1.37 | 890,965 |
2023-06-13 | $1.40 | $1.44 | $1.38 | $1.42 | $1.42 | 649,822 |
2023-06-12 | $1.40 | $1.42 | $1.37 | $1.39 | $1.39 | 498,489 |
2023-06-09 | $1.38 | $1.43 | $1.29 | $1.39 | $1.39 | 958,101 |
2023-06-08 | $1.46 | $1.46 | $1.36 | $1.38 | $1.38 | 1,313,723 |
2023-06-07 | $1.57 | $1.57 | $1.44 | $1.45 | $1.45 | 1,218,566 |
2023-06-06 | $1.46 | $1.55 | $1.46 | $1.54 | $1.54 | 885,557 |
2023-06-05 | $1.44 | $1.47 | $1.38 | $1.46 | $1.46 | 1,026,873 |
2023-06-02 | $1.48 | $1.48 | $1.40 | $1.45 | $1.45 | 729,352 |
2023-06-01 | $1.36 | $1.44 | $1.36 | $1.39 | $1.39 | 641,550 |
2023-05-31 | $1.37 | $1.40 | $1.33 | $1.38 | $1.38 | 499,825 |
2023-05-30 | $1.41 | $1.43 | $1.36 | $1.38 | $1.38 | 562,192 |
2023-05-26 | $1.36 | $1.43 | $1.32 | $1.41 | $1.41 | 478,189 |
2023-05-25 | $1.46 | $1.46 | $1.34 | $1.36 | $1.36 | 803,840 |
2023-05-24 | $1.41 | $1.46 | $1.36 | $1.44 | $1.44 | 998,126 |
2023-05-23 | $1.42 | $1.51 | $1.39 | $1.43 | $1.43 | 3,681,072 |
2023-05-22 | $1.22 | $1.44 | $1.21 | $1.40 | $1.40 | 4,125,688 |
2023-05-19 | $1.13 | $1.24 | $1.13 | $1.21 | $1.21 | 3,512,679 |
2023-05-18 | $1.13 | $1.15 | $1.11 | $1.12 | $1.12 | 865,978 |
2023-05-17 | $1.14 | $1.14 | $1.10 | $1.13 | $1.13 | 1,462,288 |
2023-05-16 | $1.14 | $1.15 | $1.09 | $1.10 | $1.10 | 898,101 |
2023-05-15 | $1.13 | $1.15 | $1.11 | $1.14 | $1.14 | 1,042,375 |
2023-05-12 | $1.15 | $1.15 | $1.09 | $1.12 | $1.12 | 1,111,863 |
2023-05-11 | $1.13 | $1.17 | $1.10 | $1.16 | $1.16 | 723,705 |
2023-05-10 | $1.12 | $1.16 | $1.09 | $1.13 | $1.13 | 1,172,911 |
2023-05-09 | $1.12 | $1.13 | $1.11 | $1.12 | $1.12 | 763,056 |
2023-05-08 | $1.16 | $1.17 | $1.12 | $1.12 | $1.12 | 1,035,091 |
2023-05-05 | $1.15 | $1.17 | $1.14 | $1.16 | $1.16 | 1,242,022 |
2023-05-04 | $1.14 | $1.17 | $1.13 | $1.14 | $1.14 | 465,420 |
2023-05-03 | $1.16 | $1.17 | $1.13 | $1.13 | $1.13 | 815,109 |
2023-05-02 | $1.21 | $1.21 | $1.14 | $1.14 | $1.14 | 560,554 |
2023-05-01 | $1.17 | $1.20 | $1.15 | $1.19 | $1.19 | 818,104 |
2023-04-28 | $1.12 | $1.19 | $1.12 | $1.16 | $1.16 | 899,843 |
2023-04-27 | $1.16 | $1.16 | $1.12 | $1.13 | $1.13 | 629,064 |
2023-04-26 | $1.15 | $1.17 | $1.14 | $1.15 | $1.15 | 607,292 |
2023-04-25 | $1.18 | $1.19 | $1.16 | $1.17 | $1.17 | 468,360 |
2023-04-24 | $1.22 | $1.22 | $1.18 | $1.18 | $1.18 | 1,001,427 |
2023-04-21 | $1.20 | $1.23 | $1.20 | $1.21 | $1.21 | 877,869 |
2023-04-20 | $1.22 | $1.24 | $1.20 | $1.21 | $1.21 | 605,991 |
2023-04-19 | $1.22 | $1.24 | $1.21 | $1.22 | $1.22 | 626,364 |
2023-04-18 | $1.25 | $1.26 | $1.21 | $1.23 | $1.23 | 1,498,978 |
2023-04-17 | $1.22 | $1.30 | $1.21 | $1.24 | $1.24 | 1,068,767 |
2023-04-14 | $1.25 | $1.25 | $1.20 | $1.20 | $1.20 | 510,542 |
2023-04-13 | $1.19 | $1.25 | $1.19 | $1.25 | $1.25 | 568,061 |
2023-04-12 | $1.22 | $1.24 | $1.19 | $1.20 | $1.20 | 774,261 |
2023-04-11 | $1.26 | $1.26 | $1.20 | $1.20 | $1.20 | 841,597 |
2023-04-10 | $1.20 | $1.26 | $1.19 | $1.25 | $1.25 | 1,191,131 |
2023-04-06 | $1.19 | $1.22 | $1.19 | $1.20 | $1.20 | 381,140 |
2023-04-05 | $1.22 | $1.25 | $1.19 | $1.21 | $1.21 | 777,891 |
2023-04-04 | $1.26 | $1.27 | $1.21 | $1.24 | $1.24 | 576,324 |
2023-04-03 | $1.25 | $1.27 | $1.23 | $1.26 | $1.26 | 447,072 |
2023-03-31 | $1.24 | $1.29 | $1.22 | $1.26 | $1.26 | 546,246 |
2023-03-30 | $1.25 | $1.27 | $1.21 | $1.21 | $1.21 | 513,255 |
2023-03-29 | $1.19 | $1.25 | $1.18 | $1.24 | $1.24 | 991,075 |
2023-03-28 | $1.23 | $1.24 | $1.19 | $1.19 | $1.19 | 460,839 |
2023-03-27 | $1.22 | $1.24 | $1.20 | $1.21 | $1.21 | 833,372 |
2023-03-24 | $1.24 | $1.25 | $1.20 | $1.22 | $1.22 | 670,374 |
2023-03-23 | $1.25 | $1.27 | $1.21 | $1.25 | $1.25 | 807,830 |
2023-03-22 | $1.32 | $1.32 | $1.22 | $1.22 | $1.22 | 728,730 |
2023-03-21 | $1.30 | $1.32 | $1.29 | $1.31 | $1.31 | 410,653 |
2023-03-20 | $1.28 | $1.32 | $1.28 | $1.28 | $1.28 | 654,712 |
2023-03-17 | $1.34 | $1.34 | $1.27 | $1.28 | $1.28 | 857,945 |
2023-03-16 | $1.35 | $1.37 | $1.31 | $1.34 | $1.34 | 680,602 |
2023-03-15 | $1.37 | $1.38 | $1.34 | $1.36 | $1.36 | 561,065 |
2023-03-14 | $1.42 | $1.43 | $1.38 | $1.39 | $1.39 | 690,411 |
2023-03-13 | $1.37 | $1.45 | $1.35 | $1.42 | $1.42 | 799,843 |
2023-03-10 | $1.41 | $1.44 | $1.35 | $1.36 | $1.36 | 1,123,449 |
2023-03-09 | $1.51 | $1.54 | $1.40 | $1.41 | $1.41 | 1,023,113 |
2023-03-08 | $1.57 | $1.58 | $1.50 | $1.52 | $1.52 | 850,698 |
2023-03-07 | $1.60 | $1.62 | $1.55 | $1.56 | $1.56 | 1,241,314 |
2023-03-06 | $1.65 | $1.65 | $1.57 | $1.60 | $1.60 | 1,070,696 |
2023-03-03 | $1.68 | $1.69 | $1.62 | $1.63 | $1.63 | 1,081,183 |
2023-03-02 | $1.70 | $1.77 | $1.59 | $1.69 | $1.69 | 1,527,487 |
2023-03-01 | $1.58 | $1.65 | $1.57 | $1.59 | $1.59 | 809,481 |
2023-02-28 | $1.58 | $1.62 | $1.58 | $1.58 | $1.58 | 473,124 |
2023-02-27 | $1.57 | $1.62 | $1.55 | $1.58 | $1.58 | 708,570 |
2023-02-24 | $1.56 | $1.57 | $1.52 | $1.54 | $1.54 | 889,019 |
2023-02-23 | $1.58 | $1.61 | $1.54 | $1.57 | $1.57 | 631,712 |
2023-02-22 | $1.60 | $1.61 | $1.54 | $1.57 | $1.57 | 588,233 |
2023-02-21 | $1.63 | $1.64 | $1.57 | $1.57 | $1.57 | 553,980 |
2023-02-17 | $1.64 | $1.65 | $1.55 | $1.65 | $1.65 | 640,272 |
2023-02-16 | $1.67 | $1.70 | $1.63 | $1.63 | $1.63 | 1,041,318 |
2023-02-15 | $1.68 | $1.71 | $1.65 | $1.68 | $1.68 | 807,976 |
2023-02-14 | $1.73 | $1.74 | $1.68 | $1.70 | $1.70 | 794,031 |
2023-02-13 | $1.73 | $1.77 | $1.69 | $1.73 | $1.73 | 1,038,435 |
2023-02-10 | $1.74 | $1.79 | $1.69 | $1.72 | $1.72 | 880,520 |
2023-02-09 | $1.81 | $1.85 | $1.70 | $1.73 | $1.73 | 841,613 |
2023-02-08 | $1.82 | $1.82 | $1.79 | $1.80 | $1.80 | 598,182 |
2023-02-07 | $1.84 | $1.85 | $1.79 | $1.82 | $1.82 | 500,660 |
2023-02-06 | $1.85 | $1.90 | $1.81 | $1.83 | $1.83 | 755,367 |
2023-02-03 | $1.84 | $1.87 | $1.78 | $1.82 | $1.82 | 701,245 |
2023-02-02 | $1.82 | $1.89 | $1.80 | $1.84 | $1.84 | 975,205 |
2023-02-01 | $1.78 | $1.82 | $1.74 | $1.82 | $1.82 | 620,848 |
2023-01-31 | $1.79 | $1.82 | $1.73 | $1.77 | $1.77 | 827,236 |
2023-01-30 | $1.80 | $1.82 | $1.77 | $1.77 | $1.77 | 534,591 |
2023-01-27 | $1.78 | $1.83 | $1.76 | $1.80 | $1.80 | 402,112 |
2023-01-26 | $1.83 | $1.83 | $1.75 | $1.78 | $1.78 | 500,675 |
2023-01-25 | $1.77 | $1.82 | $1.74 | $1.82 | $1.82 | 473,495 |
2023-01-24 | $1.79 | $1.83 | $1.74 | $1.79 | $1.79 | 636,347 |
2023-01-23 | $1.84 | $1.84 | $1.77 | $1.79 | $1.79 | 693,482 |
2023-01-20 | $1.85 | $1.89 | $1.81 | $1.83 | $1.83 | 570,862 |
2023-01-19 | $1.87 | $1.87 | $1.76 | $1.82 | $1.82 | 671,273 |
2023-01-18 | $1.99 | $2.00 | $1.85 | $1.86 | $1.86 | 557,057 |
2023-01-17 | $2.06 | $2.07 | $1.95 | $1.97 | $1.97 | 1,119,842 |
2023-01-13 | $2.09 | $2.13 | $2.06 | $2.06 | $2.06 | 521,245 |
2023-01-12 | $1.94 | $2.09 | $1.92 | $2.09 | $2.09 | 556,438 |
2023-01-11 | $1.94 | $2.01 | $1.91 | $1.96 | $1.96 | 608,010 |
2023-01-10 | $1.91 | $1.97 | $1.88 | $1.96 | $1.96 | 639,863 |
2023-01-09 | $1.89 | $1.95 | $1.87 | $1.89 | $1.89 | 510,907 |
2023-01-06 | $1.88 | $1.90 | $1.81 | $1.87 | $1.87 | 576,162 |
2023-01-05 | $1.90 | $1.93 | $1.82 | $1.84 | $1.84 | 710,335 |
2023-01-04 | $1.89 | $1.96 | $1.85 | $1.93 | $1.93 | 720,995 |
2023-01-03 | $1.82 | $1.93 | $1.81 | $1.87 | $1.87 | 583,931 |
2022-12-30 | $1.83 | $1.88 | $1.81 | $1.86 | $1.86 | 738,022 |
2022-12-29 | $1.71 | $1.88 | $1.71 | $1.87 | $1.87 | 666,233 |
2022-12-28 | $1.70 | $1.77 | $1.69 | $1.70 | $1.70 | 698,148 |
2022-12-27 | $1.82 | $1.84 | $1.68 | $1.72 | $1.72 | 1,322,378 |
2022-12-23 | $1.98 | $1.98 | $1.84 | $1.84 | $1.84 | 915,798 |
2022-12-22 | $1.99 | $2.02 | $1.91 | $1.96 | $1.96 | 765,127 |
2022-12-21 | $1.96 | $2.01 | $1.94 | $1.99 | $1.99 | 568,738 |
2022-12-20 | $1.88 | $1.97 | $1.84 | $1.94 | $1.94 | 736,713 |
2022-12-19 | $1.95 | $1.96 | $1.84 | $1.86 | $1.86 | 758,835 |
2022-12-16 | $1.95 | $1.99 | $1.92 | $1.96 | $1.96 | 1,537,764 |
2022-12-15 | $1.97 | $2.00 | $1.93 | $1.98 | $1.98 | 634,175 |
2022-12-14 | $1.98 | $2.05 | $1.95 | $1.95 | $1.95 | 1,189,780 |
2022-12-13 | $2.01 | $2.06 | $1.95 | $1.99 | $1.99 | 1,060,728 |
2022-12-12 | $1.96 | $1.99 | $1.88 | $1.97 | $1.97 | 986,392 |
2022-12-09 | $2.13 | $2.17 | $1.95 | $1.95 | $1.95 | 1,801,324 |
2022-12-08 | $2.17 | $2.27 | $2.14 | $2.21 | $2.21 | 829,609 |
2022-12-07 | $2.17 | $2.22 | $2.14 | $2.18 | $2.18 | 889,585 |
2022-12-06 | $2.22 | $2.26 | $2.15 | $2.15 | $2.15 | 1,195,043 |
2022-12-05 | $2.22 | $2.32 | $2.18 | $2.22 | $2.22 | 976,456 |
2022-12-02 | $2.28 | $2.30 | $2.24 | $2.25 | $2.25 | 897,500 |
2022-12-01 | $2.20 | $2.40 | $2.19 | $2.35 | $2.35 | 1,165,002 |
2022-11-30 | $2.20 | $2.26 | $2.17 | $2.17 | $2.17 | 3,257,487 |
2022-11-29 | $2.20 | $2.24 | $2.17 | $2.20 | $2.20 | 906,375 |
2022-11-28 | $2.20 | $2.27 | $2.18 | $2.18 | $2.18 | 714,880 |
2022-11-25 | $2.25 | $2.28 | $2.20 | $2.20 | $2.20 | 358,912 |
2022-11-23 | $2.21 | $2.31 | $2.16 | $2.24 | $2.24 | 934,441 |
2022-11-22 | $2.19 | $2.25 | $2.13 | $2.21 | $2.21 | 739,217 |
2022-11-21 | $2.19 | $2.23 | $2.17 | $2.20 | $2.20 | 1,171,015 |
2022-11-18 | $2.27 | $2.28 | $2.19 | $2.21 | $2.21 | 1,149,673 |
2022-11-17 | $2.19 | $2.23 | $2.15 | $2.22 | $2.22 | 1,103,888 |
2022-11-16 | $2.22 | $2.25 | $2.15 | $2.20 | $2.20 | 1,381,858 |
2022-11-15 | $2.11 | $2.31 | $2.10 | $2.19 | $2.19 | 1,518,613 |
2022-11-14 | $2.21 | $2.21 | $2.05 | $2.05 | $2.05 | 1,001,219 |
2022-11-11 | $2.00 | $2.20 | $1.99 | $2.13 | $2.13 | 1,230,562 |
2022-11-10 | $1.92 | $2.10 | $1.90 | $2.08 | $2.08 | 2,441,330 |
2022-11-09 | $1.91 | $1.94 | $1.81 | $1.81 | $1.81 | 928,538 |
2022-11-08 | $1.94 | $2.00 | $1.92 | $1.94 | $1.94 | 895,376 |
2022-11-07 | $1.80 | $1.99 | $1.77 | $1.94 | $1.94 | 1,358,349 |
2022-11-04 | $1.80 | $1.88 | $1.74 | $1.81 | $1.81 | 1,294,045 |
2022-11-03 | $2.00 | $2.00 | $1.79 | $1.81 | $1.81 | 2,029,877 |
2022-11-02 | $1.90 | $1.97 | $1.83 | $1.86 | $1.86 | 1,054,236 |
2022-11-01 | $1.80 | $1.90 | $1.76 | $1.88 | $1.88 | 1,513,672 |
2022-10-31 | $1.82 | $1.82 | $1.75 | $1.77 | $1.77 | 822,327 |
2022-10-28 | $1.79 | $1.84 | $1.78 | $1.82 | $1.82 | 1,030,232 |
2022-10-27 | $1.82 | $1.82 | $1.76 | $1.77 | $1.77 | 698,195 |
2022-10-26 | $1.73 | $1.95 | $1.71 | $1.79 | $1.79 | 1,261,985 |
2022-10-25 | $1.66 | $1.77 | $1.65 | $1.72 | $1.72 | 766,223 |
2022-10-24 | $1.70 | $1.71 | $1.63 | $1.67 | $1.67 | 830,196 |
2022-10-21 | $1.69 | $1.72 | $1.65 | $1.72 | $1.72 | 1,053,684 |
2022-10-20 | $1.72 | $1.73 | $1.67 | $1.67 | $1.67 | 968,610 |
2022-10-19 | $1.77 | $1.78 | $1.69 | $1.71 | $1.71 | 1,061,472 |
2022-10-18 | $1.81 | $1.87 | $1.76 | $1.78 | $1.78 | 1,033,388 |
2022-10-17 | $1.79 | $1.83 | $1.77 | $1.81 | $1.81 | 621,215 |
2022-10-14 | $1.84 | $1.89 | $1.77 | $1.79 | $1.79 | 582,310 |
2022-10-13 | $1.75 | $1.84 | $1.74 | $1.84 | $1.84 | 745,105 |
2022-10-12 | $1.81 | $1.83 | $1.75 | $1.82 | $1.82 | 704,758 |
2022-10-11 | $1.76 | $1.87 | $1.74 | $1.83 | $1.83 | 863,839 |
2022-10-10 | $1.84 | $1.87 | $1.74 | $1.79 | $1.79 | 834,622 |
2022-10-07 | $1.89 | $1.92 | $1.83 | $1.85 | $1.85 | 589,912 |
2022-10-06 | $1.95 | $1.97 | $1.90 | $1.90 | $1.90 | 432,688 |
2022-10-05 | $1.95 | $1.99 | $1.90 | $1.93 | $1.93 | 1,102,112 |
2022-10-04 | $1.91 | $1.98 | $1.91 | $1.97 | $1.97 | 1,464,035 |
2022-10-03 | $1.98 | $1.98 | $1.87 | $1.88 | $1.88 | 1,601,345 |
2022-09-30 | $1.86 | $2.04 | $1.86 | $1.93 | $1.93 | 1,238,730 |
2022-09-29 | $1.91 | $1.92 | $1.83 | $1.85 | $1.85 | 1,344,202 |
2022-09-28 | $1.92 | $1.98 | $1.91 | $1.93 | $1.93 | 1,018,995 |
2022-09-27 | $1.84 | $1.96 | $1.83 | $1.89 | $1.89 | 1,568,695 |
2022-09-26 | $1.80 | $1.91 | $1.80 | $1.81 | $1.81 | 794,678 |
2022-09-23 | $1.84 | $1.86 | $1.76 | $1.82 | $1.82 | 1,071,750 |
2022-09-22 | $1.97 | $2.00 | $1.87 | $1.90 | $1.90 | 976,855 |
2022-09-21 | $1.95 | $2.03 | $1.90 | $1.99 | $1.99 | 1,433,288 |
2022-09-20 | $2.02 | $2.06 | $1.93 | $1.98 | $1.98 | 1,245,231 |
2022-09-19 | $2.14 | $2.14 | $2.00 | $2.07 | $2.07 | 1,140,653 |
2022-09-16 | $2.22 | $2.22 | $2.06 | $2.09 | $2.09 | 2,243,697 |
2022-09-15 | $2.22 | $2.31 | $2.20 | $2.25 | $2.25 | 1,287,266 |
2022-09-14 | $2.20 | $2.22 | $2.15 | $2.17 | $2.17 | 779,369 |
2022-09-13 | $2.24 | $2.38 | $2.20 | $2.21 | $2.21 | 1,304,445 |
2022-09-12 | $2.39 | $2.41 | $2.32 | $2.40 | $2.40 | 1,185,427 |
2022-09-09 | $2.36 | $2.43 | $2.30 | $2.37 | $2.37 | 1,257,672 |
2022-09-08 | $2.11 | $2.40 | $2.11 | $2.38 | $2.38 | 1,651,088 |
2022-09-07 | $2.12 | $2.19 | $2.08 | $2.17 | $2.17 | 1,299,567 |
2022-09-06 | $2.21 | $2.21 | $2.07 | $2.08 | $2.08 | 1,438,803 |
2022-09-02 | $2.26 | $2.27 | $2.17 | $2.22 | $2.22 | 1,983,091 |
2022-09-01 | $2.16 | $2.26 | $2.12 | $2.25 | $2.25 | 1,487,168 |
2022-08-31 | $2.16 | $2.23 | $2.12 | $2.20 | $2.20 | 1,782,651 |
2022-08-30 | $2.36 | $2.36 | $2.20 | $2.22 | $2.22 | 3,558,761 |
2022-08-29 | $2.14 | $2.68 | $2.10 | $2.33 | $2.33 | 35,996,010 |
2022-08-26 | $2.34 | $2.34 | $2.15 | $2.16 | $2.16 | 1,383,407 |
2022-08-25 | $2.47 | $2.50 | $2.34 | $2.34 | $2.34 | 1,344,462 |
2022-08-24 | $2.34 | $2.50 | $2.31 | $2.47 | $2.47 | 1,077,037 |
2022-08-23 | $2.37 | $2.45 | $2.32 | $2.35 | $2.35 | 934,819 |
2022-08-22 | $2.36 | $2.42 | $2.29 | $2.37 | $2.37 | 2,007,521 |
2022-08-19 | $2.45 | $2.51 | $2.41 | $2.43 | $2.43 | 1,316,787 |
2022-08-18 | $2.57 | $2.58 | $2.43 | $2.53 | $2.53 | 1,732,285 |
2022-08-17 | $2.59 | $2.67 | $2.52 | $2.55 | $2.55 | 1,914,472 |
2022-08-16 | $2.72 | $2.74 | $2.62 | $2.68 | $2.68 | 1,936,723 |
2022-08-15 | $2.63 | $2.78 | $2.59 | $2.76 | $2.76 | 2,313,160 |
2022-08-12 | $2.43 | $2.75 | $2.41 | $2.70 | $2.70 | 5,118,269 |
2022-08-11 | $2.47 | $2.54 | $2.34 | $2.39 | $2.39 | 3,862,850 |
2022-08-10 | $2.44 | $2.55 | $2.36 | $2.51 | $2.51 | 3,626,040 |
2022-08-09 | $2.33 | $2.54 | $2.28 | $2.44 | $2.44 | 6,878,098 |
2022-08-08 | $2.88 | $2.90 | $2.33 | $2.36 | $2.36 | 8,622,966 |
2022-08-05 | $2.61 | $2.70 | $2.51 | $2.68 | $2.68 | 7,646,228 |
2022-08-04 | $2.33 | $2.86 | $2.29 | $2.65 | $2.65 | 12,817,640 |
2022-08-03 | $2.20 | $2.47 | $2.18 | $2.33 | $2.33 | 5,813,255 |
2022-08-02 | $2.13 | $2.24 | $2.11 | $2.19 | $2.19 | 5,673,799 |
2022-08-01 | $2.35 | $2.35 | $2.07 | $2.09 | $2.09 | 6,628,605 |
2022-07-29 | $2.40 | $2.43 | $2.12 | $2.19 | $2.19 | 9,237,323 |
2022-07-28 | $2.29 | $2.47 | $2.23 | $2.40 | $2.40 | 9,448,189 |
2022-07-27 | $2.40 | $2.41 | $2.22 | $2.33 | $2.33 | 10,304,994 |
2022-07-26 | $2.03 | $2.64 | $1.95 | $2.40 | $2.40 | 35,826,581 |
2022-07-25 | $2.29 | $2.29 | $2.00 | $2.04 | $2.04 | 18,066,082 |
2022-07-22 | $2.24 | $2.24 | $1.57 | $1.84 | $1.84 | 5,061,332 |
2022-07-21 | $2.32 | $2.32 | $2.17 | $2.24 | $2.24 | 1,148,460 |
2022-07-20 | $2.27 | $2.40 | $2.21 | $2.27 | $2.27 | 2,241,081 |
2022-07-19 | $2.15 | $2.34 | $2.10 | $2.34 | $2.34 | 2,562,374 |
2022-07-18 | $2.18 | $2.25 | $2.06 | $2.09 | $2.09 | 1,999,986 |
2022-07-15 | $2.15 | $2.23 | $2.04 | $2.16 | $2.16 | 3,043,073 |
2022-07-14 | $2.19 | $2.24 | $2.04 | $2.12 | $2.12 | 2,824,047 |
2022-07-13 | $2.02 | $2.25 | $2.02 | $2.23 | $2.23 | 2,313,228 |
2022-07-12 | $2.07 | $2.13 | $1.97 | $2.06 | $2.06 | 2,226,039 |
2022-07-11 | $2.21 | $2.22 | $2.06 | $2.06 | $2.06 | 1,264,939 |
2022-07-08 | $2.36 | $2.37 | $2.14 | $2.22 | $2.22 | 2,551,148 |
2022-07-07 | $2.32 | $2.42 | $2.26 | $2.38 | $2.38 | 2,253,317 |
2022-07-06 | $2.26 | $2.40 | $2.21 | $2.29 | $2.29 | 2,379,176 |
2022-07-05 | $2.19 | $2.43 | $2.17 | $2.34 | $2.34 | 4,964,140 |
2022-07-01 | $2.06 | $2.14 | $1.99 | $2.14 | $2.14 | 2,337,880 |
2022-06-30 | $2.06 | $2.10 | $1.97 | $2.08 | $2.08 | 1,760,662 |
2022-06-29 | $2.02 | $2.22 | $1.91 | $2.06 | $2.06 | 4,477,488 |
2022-06-28 | $2.06 | $2.12 | $1.95 | $2.04 | $2.04 | 2,593,346 |
2022-06-27 | $1.97 | $2.13 | $1.93 | $2.10 | $2.10 | 5,200,544 |
2022-06-24 | $1.86 | $2.47 | $1.79 | $2.06 | $2.06 | 24,628,597 |
2022-06-23 | $1.64 | $1.82 | $1.64 | $1.82 | $1.82 | 2,266,544 |
2022-06-22 | $1.60 | $1.72 | $1.57 | $1.62 | $1.62 | 1,814,002 |
2022-06-21 | $1.56 | $1.67 | $1.55 | $1.60 | $1.60 | 2,562,605 |
2022-06-17 | $1.33 | $1.63 | $1.32 | $1.55 | $1.55 | 11,757,238 |
2022-06-16 | $1.33 | $1.34 | $1.27 | $1.34 | $1.34 | 2,545,653 |
2022-06-15 | $1.40 | $1.42 | $1.32 | $1.37 | $1.37 | 3,059,848 |
2022-06-14 | $1.46 | $1.46 | $1.35 | $1.40 | $1.40 | 1,825,442 |
2022-06-13 | $1.51 | $1.51 | $1.44 | $1.44 | $1.44 | 2,067,744 |
2022-06-10 | $1.66 | $1.67 | $1.58 | $1.60 | $1.60 | 2,290,679 |
2022-06-09 | $1.80 | $1.81 | $1.69 | $1.70 | $1.70 | 1,924,225 |
2022-06-08 | $1.83 | $1.89 | $1.79 | $1.80 | $1.80 | 1,403,643 |
2022-06-07 | $1.75 | $1.88 | $1.75 | $1.87 | $1.87 | 2,853,940 |
2022-06-06 | $1.91 | $1.92 | $1.73 | $1.78 | $1.78 | 2,825,309 |
2022-06-03 | $1.79 | $1.92 | $1.79 | $1.87 | $1.87 | 3,540,781 |
2022-06-02 | $1.82 | $1.87 | $1.75 | $1.81 | $1.81 | 2,896,871 |
2022-06-01 | $1.90 | $1.92 | $1.76 | $1.80 | $1.80 | 3,560,429 |
2022-05-31 | $1.85 | $2.01 | $1.82 | $1.88 | $1.88 | 3,930,282 |
2022-05-27 | $1.80 | $2.07 | $1.73 | $1.99 | $1.99 | 7,274,513 |
2022-05-26 | $1.76 | $1.82 | $1.72 | $1.77 | $1.77 | 4,113,961 |
2022-05-25 | $1.73 | $1.86 | $1.72 | $1.79 | $1.79 | 3,797,212 |
2022-05-24 | $2.26 | $2.30 | $1.81 | $1.81 | $1.81 | 9,816,599 |
2022-05-23 | $2.61 | $2.65 | $2.18 | $2.35 | $2.35 | 20,166,152 |
2022-05-20 | $2.23 | $2.58 | $2.18 | $2.35 | $2.35 | 13,428,209 |
2022-05-19 | $2.00 | $2.22 | $1.87 | $2.20 | $2.20 | 10,370,860 |
2022-05-18 | $1.74 | $1.91 | $1.68 | $1.81 | $1.81 | 6,339,874 |
2022-05-17 | $1.60 | $1.78 | $1.57 | $1.75 | $1.75 | 12,849,137 |
2022-05-16 | $1.94 | $1.99 | $1.60 | $1.66 | $1.66 | 37,946,997 |
2022-05-13 | $4.18 | $4.32 | $4.07 | $4.24 | $4.24 | 800,041 |
2022-05-12 | $3.99 | $4.17 | $3.90 | $4.10 | $4.10 | 863,787 |
2022-05-11 | $4.39 | $4.39 | $3.93 | $4.03 | $4.03 | 1,242,273 |
2022-05-10 | $4.06 | $4.50 | $4.00 | $4.42 | $4.42 | 1,766,036 |
2022-05-09 | $4.52 | $4.63 | $3.88 | $3.90 | $3.90 | 1,233,316 |
2022-05-06 | $4.68 | $4.84 | $4.58 | $4.58 | $4.58 | 872,727 |
2022-05-05 | $4.81 | $4.98 | $4.67 | $4.77 | $4.77 | 1,072,688 |
2022-05-04 | $4.78 | $4.93 | $4.58 | $4.90 | $4.90 | 858,568 |
2022-05-03 | $4.69 | $4.81 | $4.63 | $4.76 | $4.76 | 673,051 |
2022-05-02 | $4.38 | $4.71 | $4.38 | $4.70 | $4.70 | 886,527 |
2022-04-29 | $4.54 | $4.70 | $4.35 | $4.40 | $4.40 | 723,020 |
2022-04-28 | $4.63 | $4.66 | $4.23 | $4.56 | $4.56 | 929,675 |
2022-04-27 | $4.73 | $4.84 | $4.52 | $4.52 | $4.52 | 983,937 |
2022-04-26 | $4.95 | $5.04 | $4.69 | $4.71 | $4.71 | 971,311 |
2022-04-25 | $4.64 | $5.09 | $4.64 | $5.02 | $5.02 | 996,500 |
2022-04-22 | $4.80 | $5.00 | $4.71 | $4.88 | $4.88 | 901,568 |
2022-04-21 | $4.97 | $5.01 | $4.75 | $4.80 | $4.80 | 1,223,224 |
2022-04-20 | $4.92 | $4.99 | $4.71 | $4.91 | $4.91 | 792,273 |
2022-04-19 | $4.54 | $4.84 | $4.44 | $4.81 | $4.81 | 924,734 |
2022-04-18 | $4.80 | $4.80 | $4.41 | $4.52 | $4.52 | 2,126,324 |
2022-04-14 | $4.70 | $4.86 | $4.60 | $4.79 | $4.79 | 1,263,970 |
2022-04-13 | $4.84 | $5.02 | $3.34 | $4.69 | $4.69 | 8,581,189 |
2022-04-12 | $4.77 | $5.07 | $4.72 | $4.86 | $4.86 | 2,078,169 |
2022-04-11 | $4.79 | $4.84 | $4.60 | $4.65 | $4.65 | 1,221,489 |
2022-04-08 | $5.02 | $5.03 | $4.84 | $4.84 | $4.84 | 858,642 |
2022-04-07 | $5.09 | $5.28 | $5.04 | $5.04 | $5.04 | 613,470 |
2022-04-06 | $5.07 | $5.23 | $5.05 | $5.13 | $5.13 | 706,063 |
2022-04-05 | $5.30 | $5.39 | $5.09 | $5.15 | $5.15 | 950,857 |
2022-04-04 | $5.05 | $5.35 | $5.03 | $5.34 | $5.34 | 900,757 |
2022-04-01 | $4.59 | $5.05 | $4.59 | $5.04 | $5.04 | 1,334,429 |
2022-03-31 | $4.64 | $4.83 | $4.56 | $4.58 | $4.58 | 1,533,108 |
2022-03-30 | $4.82 | $4.83 | $4.60 | $4.61 | $4.61 | 880,400 |
2022-03-29 | $4.82 | $4.92 | $4.75 | $4.85 | $4.85 | 796,969 |
2022-03-28 | $4.98 | $5.08 | $4.64 | $4.75 | $4.75 | 1,283,339 |
2022-03-25 | $5.15 | $5.15 | $4.92 | $4.96 | $4.96 | 890,366 |
2022-03-24 | $5.07 | $5.18 | $4.88 | $5.18 | $5.18 | 692,974 |
2022-03-23 | $5.14 | $5.25 | $4.99 | $5.02 | $5.02 | 1,267,803 |
2022-03-22 | $5.12 | $5.26 | $5.05 | $5.18 | $5.18 | 1,873,019 |
2022-03-21 | $5.30 | $5.31 | $5.07 | $5.10 | $5.10 | 1,279,824 |
2022-03-18 | $5.03 | $5.36 | $4.98 | $5.30 | $5.30 | 2,028,491 |
2022-03-17 | $5.31 | $5.35 | $5.07 | $5.13 | $5.13 | 1,897,049 |
2022-03-16 | $5.18 | $5.38 | $5.01 | $5.38 | $5.38 | 799,024 |
2022-03-15 | $5.00 | $5.10 | $4.94 | $5.10 | $5.10 | 652,376 |
2022-03-14 | $5.43 | $5.44 | $4.93 | $4.99 | $4.99 | 1,049,550 |
2022-03-11 | $5.80 | $5.80 | $5.31 | $5.34 | $5.34 | 1,137,415 |
2022-03-10 | $5.60 | $5.72 | $5.47 | $5.70 | $5.70 | 807,389 |
2022-03-09 | $5.46 | $5.71 | $5.38 | $5.70 | $5.70 | 899,730 |
2022-03-08 | $5.36 | $5.58 | $5.17 | $5.32 | $5.32 | 783,546 |
2022-03-07 | $5.58 | $5.78 | $5.32 | $5.38 | $5.38 | 1,086,840 |
2022-03-04 | $5.45 | $5.82 | $5.45 | $5.55 | $5.55 | 1,008,339 |
2022-03-03 | $5.89 | $5.94 | $5.45 | $5.49 | $5.49 | 983,734 |
2022-03-02 | $5.67 | $6.08 | $5.63 | $5.93 | $5.93 | 695,728 |
2022-03-01 | $5.75 | $6.25 | $5.49 | $5.57 | $5.57 | 892,379 |
2022-02-28 | $5.59 | $5.83 | $5.59 | $5.64 | $5.64 | 692,536 |
2022-02-25 | $5.51 | $5.63 | $5.33 | $5.63 | $5.63 | 678,267 |
2022-02-24 | $4.94 | $5.51 | $4.93 | $5.49 | $5.49 | 1,344,779 |
2022-02-23 | $5.54 | $5.64 | $5.10 | $5.10 | $5.10 | 1,356,609 |
2022-02-22 | $5.57 | $5.73 | $5.47 | $5.49 | $5.49 | 511,339 |
2022-02-18 | $5.63 | $5.73 | $5.44 | $5.62 | $5.62 | 785,016 |
2022-02-17 | $5.83 | $5.97 | $5.66 | $5.68 | $5.68 | 792,863 |
2022-02-16 | $5.80 | $6.00 | $5.71 | $5.93 | $5.93 | 659,275 |
2022-02-15 | $5.70 | $5.91 | $5.60 | $5.87 | $5.87 | 577,514 |
2022-02-14 | $5.75 | $5.76 | $5.49 | $5.58 | $5.58 | 722,303 |
2022-02-11 | $5.96 | $6.07 | $5.65 | $5.75 | $5.75 | 582,997 |
2022-02-10 | $5.99 | $6.43 | $5.82 | $5.92 | $5.92 | 1,351,915 |
2022-02-09 | $5.89 | $6.14 | $5.88 | $6.14 | $6.14 | 926,208 |
2022-02-08 | $5.77 | $5.85 | $5.53 | $5.81 | $5.81 | 809,123 |
2022-02-07 | $5.60 | $5.85 | $5.57 | $5.82 | $5.82 | 804,874 |
2022-02-04 | $5.27 | $5.63 | $5.21 | $5.56 | $5.56 | 1,030,456 |
2022-02-03 | $5.39 | $5.53 | $5.25 | $5.25 | $5.25 | 676,010 |
2022-02-02 | $5.75 | $5.75 | $5.50 | $5.51 | $5.51 | 714,210 |
2022-02-01 | $5.69 | $5.84 | $5.57 | $5.76 | $5.76 | 552,660 |
2022-01-31 | $5.43 | $5.71 | $5.37 | $5.71 | $5.71 | 816,370 |
2022-01-28 | $5.21 | $5.47 | $5.09 | $5.41 | $5.41 | 625,497 |
2022-01-27 | $5.63 | $5.66 | $5.17 | $5.19 | $5.19 | 763,529 |
2022-01-26 | $5.78 | $5.93 | $5.48 | $5.54 | $5.54 | 820,669 |
2022-01-25 | $5.46 | $5.75 | $5.35 | $5.67 | $5.67 | 823,405 |
2022-01-24 | $5.42 | $5.64 | $5.16 | $5.60 | $5.60 | 1,011,115 |
2022-01-21 | $5.42 | $5.72 | $5.42 | $5.51 | $5.51 | 838,530 |
2022-01-20 | $5.75 | $5.92 | $5.55 | $5.58 | $5.58 | 742,827 |
2022-01-19 | $5.70 | $5.94 | $5.66 | $5.68 | $5.68 | 825,240 |
2022-01-18 | $5.92 | $6.01 | $5.60 | $5.62 | $5.62 | 871,063 |
2022-01-14 | $5.67 | $6.01 | $5.63 | $6.00 | $6.00 | 803,962 |
2022-01-13 | $6.10 | $6.18 | $5.78 | $5.80 | $5.80 | 1,016,017 |
2022-01-12 | $6.40 | $6.43 | $6.09 | $6.10 | $6.10 | 856,907 |
2022-01-11 | $6.33 | $6.52 | $6.21 | $6.35 | $6.35 | 679,388 |
2022-01-10 | $5.97 | $6.33 | $5.71 | $6.31 | $6.31 | 1,474,180 |
2022-01-07 | $6.16 | $6.23 | $5.98 | $6.00 | $6.00 | 598,021 |
2022-01-06 | $6.10 | $6.29 | $5.92 | $6.17 | $6.17 | 739,035 |
2022-01-05 | $6.70 | $6.74 | $6.09 | $6.11 | $6.11 | 972,497 |
2022-01-04 | $6.81 | $7.02 | $6.69 | $6.75 | $6.75 | 745,274 |
2022-01-03 | $6.44 | $6.86 | $6.43 | $6.80 | $6.80 | 601,197 |
2021-12-31 | $6.66 | $6.77 | $6.41 | $6.43 | $6.43 | 1,112,713 |
2021-12-30 | $6.73 | $6.90 | $6.61 | $6.63 | $6.63 | 702,015 |
2021-12-29 | $6.64 | $6.90 | $6.57 | $6.76 | $6.76 | 816,292 |
2021-12-28 | $6.74 | $7.09 | $6.67 | $6.68 | $6.68 | 782,077 |
2021-12-27 | $7.13 | $7.15 | $6.82 | $6.83 | $6.83 | 947,127 |
2021-12-23 | $6.53 | $7.42 | $6.53 | $7.18 | $7.18 | 2,053,876 |
2021-12-22 | $6.33 | $6.69 | $6.20 | $6.56 | $6.56 | 1,398,121 |
2021-12-21 | $6.11 | $6.20 | $6.00 | $6.15 | $6.15 | 700,975 |
2021-12-20 | $5.91 | $6.08 | $5.86 | $6.02 | $6.02 | 836,421 |
2021-12-17 | $5.90 | $6.14 | $5.75 | $5.96 | $5.96 | 1,907,734 |
2021-12-16 | $6.17 | $6.17 | $5.82 | $5.93 | $5.93 | 824,640 |
2021-12-15 | $5.99 | $6.16 | $5.63 | $6.15 | $6.15 | 1,330,187 |
2021-12-14 | $6.03 | $6.21 | $5.91 | $5.97 | $5.97 | 1,162,653 |
2021-12-13 | $6.00 | $6.25 | $5.91 | $6.10 | $6.10 | 674,720 |
2021-12-10 | $6.25 | $6.33 | $6.00 | $6.02 | $6.02 | 852,382 |
2021-12-09 | $6.28 | $6.53 | $6.20 | $6.23 | $6.23 | 706,938 |
2021-12-08 | $6.26 | $6.48 | $6.12 | $6.37 | $6.37 | 564,617 |
2021-12-07 | $6.13 | $6.44 | $6.11 | $6.24 | $6.24 | 1,059,566 |
2021-12-06 | $5.65 | $6.07 | $5.65 | $6.05 | $6.05 | 1,108,296 |
2021-12-03 | $6.05 | $6.10 | $5.57 | $5.65 | $5.65 | 1,442,432 |
2021-12-02 | $5.84 | $5.93 | $5.61 | $5.90 | $5.90 | 931,448 |
2021-12-01 | $6.38 | $6.49 | $5.85 | $5.87 | $5.87 | 1,343,587 |
2021-11-30 | $6.08 | $6.51 | $6.06 | $6.29 | $6.29 | 3,117,154 |
2021-11-29 | $6.06 | $6.16 | $5.59 | $5.86 | $5.86 | 2,387,153 |
2021-11-26 | $6.07 | $6.18 | $5.83 | $5.90 | $5.90 | 589,005 |
2021-11-24 | $6.00 | $6.24 | $5.88 | $6.23 | $6.23 | 635,827 |
2021-11-23 | $6.02 | $6.25 | $5.83 | $6.10 | $6.10 | 1,140,962 |
2021-11-22 | $6.20 | $6.35 | $5.88 | $6.10 | $6.10 | 1,254,832 |
2021-11-19 | $6.47 | $6.50 | $5.82 | $5.98 | $5.98 | 1,606,017 |
2021-11-18 | $6.39 | $6.56 | $6.21 | $6.35 | $6.35 | 1,173,249 |
2021-11-17 | $6.38 | $6.60 | $6.15 | $6.35 | $6.35 | 1,269,691 |
2021-11-16 | $5.87 | $6.30 | $5.71 | $6.25 | $6.25 | 2,022,729 |
2021-11-15 | $6.17 | $6.17 | $5.86 | $5.89 | $5.89 | 478,788 |
2021-11-12 | $6.05 | $6.10 | $5.88 | $6.10 | $6.10 | 617,959 |
2021-11-11 | $5.85 | $6.13 | $5.83 | $5.96 | $5.96 | 649,415 |
2021-11-10 | $5.92 | $6.22 | $5.72 | $5.82 | $5.82 | 1,181,905 |
2021-11-09 | $5.79 | $5.99 | $5.69 | $5.96 | $5.96 | 918,152 |
2021-11-08 | $5.71 | $5.94 | $5.66 | $5.87 | $5.87 | 639,306 |
2021-11-05 | $6.10 | $6.22 | $5.58 | $5.71 | $5.71 | 1,156,431 |
2021-11-04 | $4.82 | $6.13 | $4.75 | $6.10 | $6.10 | 2,967,567 |
2021-11-03 | $5.57 | $5.93 | $5.49 | $5.88 | $5.88 | 804,245 |
2021-11-02 | $5.43 | $5.66 | $5.25 | $5.62 | $5.62 | 674,579 |
2021-11-01 | $5.25 | $5.48 | $5.17 | $5.46 | $5.46 | 540,012 |
2021-10-29 | $5.43 | $5.48 | $5.23 | $5.24 | $5.24 | 497,715 |
2021-10-28 | $5.24 | $5.47 | $5.22 | $5.45 | $5.45 | 712,022 |
2021-10-27 | $5.31 | $5.35 | $5.19 | $5.23 | $5.23 | 433,331 |
2021-10-26 | $5.30 | $5.52 | $5.25 | $5.34 | $5.34 | 758,035 |
2021-10-25 | $5.35 | $5.42 | $5.02 | $5.25 | $5.25 | 1,633,429 |
2021-10-22 | $5.67 | $5.69 | $5.14 | $5.33 | $5.33 | 1,183,123 |
2021-10-21 | $5.73 | $5.88 | $5.63 | $5.70 | $5.70 | 541,487 |
2021-10-20 | $5.74 | $5.79 | $5.66 | $5.72 | $5.72 | 446,684 |
2021-10-19 | $5.89 | $5.91 | $5.75 | $5.76 | $5.76 | 323,799 |
2021-10-18 | $6.04 | $6.04 | $5.80 | $5.86 | $5.86 | 624,879 |
2021-10-15 | $6.27 | $6.30 | $6.05 | $6.09 | $6.09 | 572,468 |
2021-10-14 | $6.02 | $6.37 | $6.02 | $6.17 | $6.17 | 636,418 |
2021-10-13 | $5.74 | $6.08 | $5.65 | $5.98 | $5.98 | 755,211 |
2021-10-12 | $5.83 | $5.95 | $5.68 | $5.73 | $5.73 | 606,452 |
2021-10-11 | $5.55 | $5.97 | $5.51 | $5.81 | $5.81 | 857,308 |
2021-10-08 | $5.80 | $5.90 | $5.42 | $5.59 | $5.59 | 1,133,152 |
2021-10-07 | $5.96 | $5.98 | $5.75 | $5.80 | $5.80 | 633,175 |
2021-10-06 | $6.06 | $6.10 | $5.91 | $5.94 | $5.94 | 595,722 |
2021-10-05 | $6.09 | $6.33 | $5.99 | $6.15 | $6.15 | 887,903 |
2021-10-04 | $6.23 | $6.28 | $5.94 | $6.02 | $6.02 | 667,581 |
2021-10-01 | $6.20 | $6.30 | $5.93 | $6.28 | $6.28 | 682,144 |
2021-09-30 | $6.27 | $6.35 | $6.08 | $6.19 | $6.19 | 499,195 |
2021-09-29 | $6.62 | $6.62 | $6.19 | $6.21 | $6.21 | 704,645 |
2021-09-28 | $6.74 | $6.74 | $6.52 | $6.56 | $6.56 | 496,021 |
2021-09-27 | $6.73 | $7.00 | $6.56 | $6.81 | $6.81 | 555,306 |
2021-09-24 | $7.06 | $7.08 | $6.64 | $6.67 | $6.67 | 567,317 |
2021-09-23 | $6.80 | $7.20 | $6.67 | $7.11 | $7.11 | 1,130,892 |
2021-09-22 | $6.50 | $6.82 | $6.36 | $6.80 | $6.80 | 1,072,646 |
2021-09-21 | $6.22 | $6.55 | $6.22 | $6.38 | $6.38 | 967,400 |
2021-09-20 | $6.20 | $6.35 | $6.05 | $6.26 | $6.26 | 838,367 |
2021-09-17 | $6.17 | $6.36 | $5.97 | $6.35 | $6.35 | 1,798,976 |
2021-09-16 | $6.26 | $6.35 | $6.06 | $6.14 | $6.14 | 1,080,906 |
2021-09-15 | $6.46 | $6.49 | $5.93 | $6.27 | $6.27 | 3,595,467 |
2021-09-14 | $6.52 | $6.59 | $6.34 | $6.43 | $6.43 | 738,588 |
2021-09-13 | $6.79 | $6.79 | $6.46 | $6.50 | $6.50 | 652,281 |
2021-09-10 | $6.92 | $6.95 | $6.63 | $6.72 | $6.72 | 558,116 |
2021-09-09 | $6.80 | $7.13 | $6.80 | $6.92 | $6.92 | 337,682 |
2021-09-08 | $7.01 | $7.02 | $6.60 | $6.80 | $6.80 | 620,209 |
2021-09-07 | $6.85 | $7.08 | $6.77 | $6.98 | $6.98 | 705,193 |
2021-09-03 | $7.02 | $7.09 | $6.81 | $6.89 | $6.89 | 576,881 |
2021-09-02 | $7.16 | $7.21 | $7.05 | $7.08 | $7.08 | 375,879 |
2021-09-01 | $7.10 | $7.15 | $7.01 | $7.13 | $7.13 | 297,812 |
2021-08-31 | $6.95 | $7.24 | $6.94 | $7.10 | $7.10 | 725,673 |
2021-08-30 | $7.08 | $7.28 | $6.82 | $6.91 | $6.91 | 827,233 |
2021-08-27 | $6.66 | $7.25 | $6.60 | $7.15 | $7.15 | 586,821 |
2021-08-26 | $6.75 | $6.94 | $6.56 | $6.62 | $6.62 | 438,102 |
2021-08-25 | $6.73 | $6.93 | $6.62 | $6.78 | $6.78 | 508,253 |
2021-08-24 | $6.53 | $6.76 | $6.30 | $6.68 | $6.68 | 661,938 |
2021-08-23 | $6.32 | $6.63 | $6.27 | $6.52 | $6.52 | 672,022 |
2021-08-20 | $5.92 | $6.21 | $5.92 | $6.20 | $6.20 | 1,638,731 |
2021-08-19 | $6.10 | $6.16 | $5.92 | $5.94 | $5.94 | 568,851 |
2021-08-18 | $6.27 | $6.29 | $6.04 | $6.05 | $6.05 | 465,335 |
2021-08-17 | $6.03 | $6.46 | $5.99 | $6.29 | $6.29 | 818,748 |
2021-08-16 | $6.10 | $6.25 | $6.00 | $6.05 | $6.05 | 287,545 |
2021-08-13 | $6.43 | $6.43 | $6.16 | $6.18 | $6.18 | 400,516 |
2021-08-12 | $6.52 | $6.55 | $6.35 | $6.44 | $6.44 | 217,300 |
2021-08-11 | $6.36 | $6.64 | $6.30 | $6.52 | $6.52 | 291,787 |
2021-08-10 | $6.53 | $6.53 | $6.23 | $6.37 | $6.37 | 371,886 |
2021-08-09 | $6.68 | $6.80 | $6.51 | $6.53 | $6.53 | 315,057 |
2021-08-06 | $6.63 | $6.76 | $6.51 | $6.72 | $6.72 | 382,899 |
2021-08-05 | $6.26 | $6.88 | $6.00 | $6.73 | $6.73 | 1,190,508 |
2021-08-04 | $6.61 | $6.68 | $6.38 | $6.48 | $6.48 | 612,366 |
2021-08-03 | $6.89 | $6.89 | $6.60 | $6.66 | $6.66 | 457,240 |
2021-08-02 | $6.69 | $6.93 | $6.69 | $6.86 | $6.86 | 567,998 |
2021-07-30 | $6.92 | $6.95 | $6.63 | $6.63 | $6.63 | 399,351 |
2021-07-29 | $7.24 | $7.33 | $6.90 | $6.94 | $6.94 | 442,152 |
2021-07-28 | $7.00 | $7.29 | $6.86 | $7.26 | $7.26 | 307,549 |
2021-07-27 | $7.04 | $7.07 | $6.84 | $6.94 | $6.94 | 344,120 |
2021-07-26 | $7.23 | $7.39 | $7.08 | $7.13 | $7.13 | 284,670 |
2021-07-23 | $7.42 | $7.42 | $7.19 | $7.25 | $7.25 | 331,149 |
2021-07-22 | $7.84 | $7.85 | $7.32 | $7.37 | $7.37 | 708,135 |
2021-07-21 | $7.38 | $7.87 | $7.37 | $7.84 | $7.84 | 1,175,203 |
2021-07-20 | $7.43 | $7.65 | $7.26 | $7.39 | $7.39 | 1,486,766 |
2021-07-19 | $7.20 | $7.47 | $7.12 | $7.37 | $7.37 | 490,093 |
2021-07-16 | $7.42 | $7.50 | $7.25 | $7.37 | $7.37 | 267,203 |
2021-07-15 | $7.20 | $7.51 | $7.07 | $7.36 | $7.36 | 430,178 |
2021-07-14 | $7.36 | $7.46 | $7.17 | $7.26 | $7.26 | 989,833 |
2021-07-13 | $7.48 | $7.54 | $7.15 | $7.31 | $7.31 | 460,769 |
2021-07-12 | $7.74 | $7.80 | $7.50 | $7.51 | $7.51 | 342,297 |
2021-07-09 | $7.66 | $7.78 | $7.47 | $7.77 | $7.77 | 410,263 |
2021-07-08 | $7.57 | $7.89 | $7.42 | $7.64 | $7.64 | 558,881 |
2021-07-07 | $7.83 | $8.04 | $7.60 | $7.74 | $7.74 | 473,474 |
2021-07-06 | $8.37 | $8.45 | $7.84 | $7.86 | $7.86 | 671,244 |
2021-07-02 | $8.72 | $8.72 | $8.20 | $8.33 | $8.33 | 386,285 |
2021-07-01 | $8.01 | $8.78 | $7.90 | $8.75 | $8.75 | 944,192 |
2021-06-30 | $7.72 | $8.45 | $7.66 | $8.00 | $8.00 | 1,783,193 |
2021-06-29 | $7.83 | $7.83 | $7.48 | $7.54 | $7.54 | 720,262 |
2021-06-28 | $7.80 | $8.01 | $7.72 | $7.74 | $7.74 | 414,876 |
2021-06-25 | $7.75 | $7.91 | $7.68 | $7.89 | $7.89 | 3,270,007 |
2021-06-24 | $7.94 | $7.95 | $7.66 | $7.76 | $7.76 | 447,995 |
2021-06-23 | $7.83 | $7.98 | $7.72 | $7.84 | $7.84 | 353,008 |
2021-06-22 | $8.16 | $8.21 | $7.67 | $7.84 | $7.84 | 564,800 |
2021-06-21 | $8.36 | $8.54 | $8.14 | $8.20 | $8.20 | 504,395 |
2021-06-18 | $8.14 | $8.38 | $8.09 | $8.35 | $8.35 | 723,787 |
2021-06-17 | $8.18 | $8.34 | $8.09 | $8.27 | $8.27 | 316,470 |
2021-06-16 | $8.29 | $8.33 | $8.03 | $8.18 | $8.18 | 543,120 |
2021-06-15 | $8.42 | $8.51 | $8.09 | $8.31 | $8.31 | 502,126 |
2021-06-14 | $8.37 | $8.59 | $8.30 | $8.45 | $8.45 | 895,189 |
2021-06-11 | $8.50 | $8.66 | $8.42 | $8.44 | $8.44 | 493,519 |
2021-06-10 | $8.73 | $8.86 | $8.43 | $8.45 | $8.45 | 680,339 |
2021-06-09 | $8.50 | $8.89 | $8.36 | $8.76 | $8.76 | 737,515 |
2021-06-08 | $8.34 | $8.55 | $8.06 | $8.43 | $8.43 | 1,212,901 |
2021-06-07 | $8.87 | $8.87 | $8.05 | $8.22 | $8.22 | 1,499,245 |
2021-06-04 | $8.42 | $9.29 | $8.34 | $8.69 | $8.69 | 3,206,638 |
2021-06-03 | $8.02 | $8.60 | $8.02 | $8.40 | $8.40 | 787,378 |
2021-06-02 | $8.08 | $8.16 | $7.95 | $8.09 | $8.09 | 408,557 |
2021-06-01 | $7.84 | $8.20 | $7.81 | $8.09 | $8.09 | 846,586 |
2021-05-28 | $7.94 | $8.17 | $7.81 | $7.82 | $7.82 | 468,667 |
2021-05-27 | $8.40 | $8.45 | $7.82 | $7.94 | $7.94 | 1,554,143 |
2021-05-26 | $8.05 | $8.48 | $8.05 | $8.33 | $8.33 | 903,898 |
2021-05-25 | $7.99 | $8.25 | $7.93 | $8.03 | $8.03 | 1,222,473 |
2021-05-24 | $7.83 | $8.02 | $7.67 | $7.87 | $7.87 | 2,293,359 |
2021-05-21 | $8.01 | $8.01 | $7.73 | $7.77 | $7.77 | 1,025,188 |
2021-05-20 | $7.94 | $8.02 | $7.80 | $7.90 | $7.90 | 1,032,003 |
2021-05-19 | $8.00 | $8.06 | $7.68 | $7.90 | $7.90 | 678,569 |
2021-05-18 | $8.22 | $8.25 | $8.05 | $8.06 | $8.06 | 688,464 |
2021-05-17 | $8.23 | $8.61 | $8.11 | $8.18 | $8.18 | 495,887 |
2021-05-14 | $8.30 | $8.40 | $8.05 | $8.20 | $8.20 | 626,516 |
2021-05-13 | $8.20 | $8.46 | $7.84 | $8.15 | $8.15 | 411,638 |
2021-05-12 | $8.06 | $8.51 | $7.97 | $8.17 | $8.17 | 476,675 |
2021-05-11 | $7.75 | $8.31 | $7.71 | $8.16 | $8.16 | 441,740 |
2021-05-10 | $8.05 | $8.18 | $7.63 | $8.01 | $8.01 | 377,918 |
2021-05-07 | $8.50 | $8.79 | $7.99 | $8.15 | $8.15 | 474,359 |
2021-05-06 | $8.55 | $8.60 | $7.99 | $8.49 | $8.49 | 568,427 |
2021-05-05 | $8.61 | $9.02 | $8.52 | $8.72 | $8.72 | 256,297 |
2021-05-04 | $8.86 | $8.86 | $8.32 | $8.60 | $8.60 | 433,683 |
2021-05-03 | $8.82 | $9.07 | $8.69 | $8.99 | $8.99 | 293,438 |
2021-04-30 | $8.80 | $9.03 | $8.64 | $8.71 | $8.71 | 362,858 |
2021-04-29 | $9.29 | $9.29 | $8.82 | $8.99 | $8.99 | 469,763 |
2021-04-28 | $8.60 | $8.99 | $8.54 | $8.95 | $8.95 | 189,845 |
2021-04-27 | $8.86 | $9.07 | $8.56 | $8.66 | $8.66 | 322,857 |
2021-04-26 | $8.66 | $9.02 | $8.54 | $8.80 | $8.80 | 574,445 |
2021-04-23 | $8.63 | $8.90 | $8.37 | $8.55 | $8.55 | 499,928 |
2021-04-22 | $8.20 | $8.62 | $8.01 | $8.22 | $8.22 | 314,489 |
2021-04-21 | $7.85 | $8.27 | $7.71 | $8.25 | $8.25 | 309,636 |
2021-04-20 | $7.64 | $7.95 | $7.60 | $7.91 | $7.91 | 443,538 |
2021-04-19 | $8.12 | $8.21 | $7.75 | $7.77 | $7.77 | 353,068 |
2021-04-16 | $8.31 | $8.31 | $7.96 | $8.18 | $8.18 | 350,727 |
2021-04-15 | $8.42 | $8.84 | $8.21 | $8.31 | $8.31 | 319,534 |
2021-04-14 | $8.36 | $8.67 | $8.16 | $8.37 | $8.37 | 399,778 |
2021-04-13 | $8.24 | $8.39 | $7.96 | $8.31 | $8.31 | 489,814 |
2021-04-12 | $8.51 | $8.58 | $8.00 | $8.17 | $8.17 | 718,193 |
2021-04-09 | $8.59 | $8.79 | $8.43 | $8.45 | $8.45 | 309,580 |
2021-04-08 | $8.81 | $8.93 | $8.58 | $8.63 | $8.63 | 335,796 |
2021-04-07 | $9.08 | $9.21 | $8.69 | $8.75 | $8.75 | 407,922 |
2021-04-06 | $9.70 | $9.79 | $9.11 | $9.16 | $9.16 | 445,945 |
2021-04-05 | $9.64 | $9.84 | $9.50 | $9.79 | $9.79 | 419,741 |
2021-04-01 | $9.78 | $9.84 | $9.46 | $9.54 | $9.54 | 386,969 |
2021-03-31 | $9.39 | $9.72 | $9.02 | $9.64 | $9.64 | 950,237 |
2021-03-30 | $8.36 | $8.83 | $8.30 | $8.59 | $8.59 | 313,269 |
2021-03-29 | $8.75 | $8.80 | $8.35 | $8.59 | $8.59 | 723,728 |
2021-03-26 | $9.06 | $9.11 | $8.65 | $8.92 | $8.92 | 484,578 |
2021-03-25 | $8.34 | $9.01 | $8.25 | $8.94 | $8.94 | 761,711 |
2021-03-24 | $8.99 | $9.19 | $8.42 | $8.44 | $8.44 | 972,986 |
2021-03-23 | $9.41 | $9.59 | $8.92 | $9.00 | $9.00 | 645,617 |
2021-03-22 | $9.58 | $10.08 | $9.41 | $9.52 | $9.52 | 734,616 |
2021-03-19 | $9.79 | $10.18 | $9.15 | $9.66 | $9.66 | 6,846,003 |
2021-03-18 | $10.21 | $10.39 | $9.25 | $9.56 | $9.56 | 1,071,182 |
2021-03-17 | $10.00 | $10.46 | $9.98 | $10.28 | $10.28 | 907,081 |
2021-03-16 | $10.23 | $10.38 | $9.90 | $10.27 | $10.27 | 418,815 |
2021-03-15 | $10.06 | $10.47 | $9.83 | $10.20 | $10.20 | 580,587 |
2021-03-12 | $9.96 | $10.22 | $9.80 | $10.00 | $10.00 | 464,787 |
2021-03-11 | $10.09 | $10.35 | $9.93 | $10.15 | $10.15 | 464,025 |
2021-03-10 | $9.85 | $10.29 | $9.65 | $9.93 | $9.93 | 501,117 |
2021-03-09 | $9.11 | $9.84 | $9.08 | $9.70 | $9.70 | 601,969 |
2021-03-08 | $9.31 | $9.53 | $8.93 | $8.99 | $8.99 | 294,159 |
2021-03-05 | $9.27 | $9.34 | $8.15 | $9.30 | $9.30 | 806,443 |
2021-03-04 | $10.27 | $10.54 | $9.00 | $9.17 | $9.17 | 935,688 |
2021-03-03 | $10.60 | $10.89 | $10.05 | $10.28 | $10.28 | 741,036 |
2021-03-02 | $9.98 | $10.77 | $9.75 | $10.61 | $10.61 | 552,098 |
2021-03-01 | $9.80 | $10.09 | $9.62 | $9.95 | $9.95 | 567,622 |
2021-02-26 | $10.36 | $10.79 | $9.54 | $9.81 | $9.81 | 1,083,919 |
2021-02-25 | $10.25 | $10.91 | $10.01 | $10.67 | $10.67 | 903,216 |
2021-02-24 | $10.40 | $10.47 | $9.90 | $10.18 | $10.18 | 290,594 |
2021-02-23 | $9.57 | $10.13 | $8.82 | $10.03 | $10.03 | 1,127,630 |
2021-02-22 | $10.27 | $10.68 | $9.89 | $9.94 | $9.94 | 523,141 |
2021-02-19 | $10.35 | $10.97 | $10.30 | $10.42 | $10.42 | 456,962 |
2021-02-18 | $10.64 | $11.08 | $9.75 | $10.34 | $10.34 | 745,248 |
2021-02-17 | $10.83 | $11.57 | $10.54 | $11.25 | $11.25 | 910,536 |
2021-02-16 | $10.00 | $10.89 | $9.75 | $10.78 | $10.78 | 713,247 |
2021-02-12 | $9.76 | $10.16 | $9.40 | $9.92 | $9.92 | 285,262 |
2021-02-11 | $10.08 | $10.38 | $9.65 | $9.88 | $9.88 | 393,546 |
2021-02-10 | $10.70 | $10.81 | $9.80 | $10.07 | $10.07 | 551,860 |
2021-02-09 | $10.51 | $10.96 | $10.21 | $10.71 | $10.71 | 500,688 |
2021-02-08 | $9.95 | $10.83 | $9.84 | $10.45 | $10.45 | 733,034 |
2021-02-05 | $9.37 | $9.98 | $9.00 | $9.74 | $9.74 | 993,769 |
2021-02-04 | $9.17 | $9.44 | $9.09 | $9.40 | $9.40 | 513,366 |
2021-02-03 | $9.55 | $9.61 | $9.03 | $9.09 | $9.09 | 582,188 |
2021-02-02 | $8.99 | $9.55 | $8.56 | $9.49 | $9.49 | 1,102,540 |
2021-02-01 | $8.53 | $8.97 | $8.37 | $8.88 | $8.88 | 430,495 |
2021-01-29 | $8.61 | $9.15 | $8.32 | $8.48 | $8.48 | 873,957 |
2021-01-28 | $8.75 | $9.04 | $8.27 | $8.72 | $8.72 | 955,364 |
2021-01-27 | $8.86 | $9.23 | $8.51 | $8.73 | $8.73 | 1,225,396 |
2021-01-26 | $9.12 | $9.74 | $8.81 | $9.15 | $9.15 | 1,079,125 |
2021-01-25 | $9.43 | $9.43 | $8.51 | $9.00 | $9.00 | 1,488,401 |
2021-01-22 | $9.13 | $9.59 | $8.91 | $9.28 | $9.28 | 963,872 |
2021-01-21 | $9.70 | $10.72 | $8.80 | $9.34 | $9.34 | 6,623,540 |
2021-01-20 | $8.45 | $9.30 | $8.26 | $9.13 | $9.13 | 1,360,413 |
2021-01-19 | $8.01 | $8.50 | $7.95 | $8.10 | $8.10 | 640,790 |
2021-01-15 | $8.07 | $8.12 | $7.75 | $7.94 | $7.94 | 555,607 |
2021-01-14 | $8.12 | $8.32 | $7.92 | $8.10 | $8.10 | 880,311 |
2021-01-13 | $8.21 | $8.60 | $8.17 | $8.24 | $8.24 | 576,090 |
2021-01-12 | $8.77 | $8.77 | $8.02 | $8.21 | $8.21 | 1,096,556 |
2021-01-11 | $8.67 | $9.66 | $8.39 | $8.81 | $8.81 | 4,345,978 |
2021-01-08 | $6.55 | $9.36 | $6.55 | $8.42 | $8.42 | 20,346,213 |
2021-01-07 | $4.85 | $5.03 | $4.79 | $4.98 | $4.98 | 207,527 |
2021-01-06 | $4.99 | $5.00 | $4.71 | $4.76 | $4.76 | 333,335 |
2021-01-05 | $4.81 | $5.04 | $4.80 | $4.92 | $4.92 | 325,510 |
2021-01-04 | $4.89 | $4.95 | $4.71 | $4.76 | $4.76 | 453,852 |
2020-12-31 | $4.89 | $4.91 | $4.60 | $4.83 | $4.83 | 542,680 |
2020-12-30 | $4.79 | $4.98 | $4.76 | $4.86 | $4.86 | 187,122 |
2020-12-29 | $4.97 | $4.97 | $4.66 | $4.79 | $4.79 | 372,057 |
2020-12-28 | $5.00 | $5.18 | $4.90 | $4.95 | $4.95 | 321,307 |
2020-12-24 | $5.10 | $5.24 | $4.86 | $4.94 | $4.94 | 231,483 |
2020-12-23 | $5.00 | $5.24 | $4.80 | $5.13 | $5.13 | 300,109 |
2020-12-22 | $5.20 | $5.24 | $4.99 | $5.01 | $5.01 | 267,939 |
2020-12-21 | $5.08 | $5.19 | $4.98 | $5.15 | $5.15 | 294,264 |
2020-12-18 | $5.40 | $5.48 | $5.21 | $5.21 | $5.21 | 527,987 |
2020-12-17 | $5.23 | $5.52 | $5.12 | $5.42 | $5.42 | 346,149 |
2020-12-16 | $5.23 | $5.40 | $5.13 | $5.26 | $5.26 | 327,552 |
2020-12-15 | $5.12 | $5.38 | $5.05 | $5.24 | $5.24 | 529,417 |
2020-12-14 | $5.00 | $5.12 | $4.90 | $5.08 | $5.08 | 400,752 |
2020-12-11 | $5.01 | $5.02 | $4.79 | $4.93 | $4.93 | 338,771 |
2020-12-10 | $4.77 | $5.18 | $4.55 | $5.02 | $5.02 | 729,521 |
2020-12-09 | $5.03 | $5.13 | $4.54 | $4.79 | $4.79 | 1,380,263 |
2020-12-08 | $4.50 | $5.21 | $4.35 | $5.10 | $5.10 | 2,229,071 |
2020-12-07 | $4.04 | $4.58 | $3.86 | $4.54 | $4.54 | 3,659,031 |
2020-12-04 | $3.47 | $3.63 | $3.41 | $3.62 | $3.62 | 239,815 |
2020-12-03 | $3.50 | $3.51 | $3.41 | $3.44 | $3.44 | 228,833 |
2020-12-02 | $3.55 | $3.68 | $3.38 | $3.48 | $3.48 | 528,724 |
2020-12-01 | $3.78 | $3.88 | $3.49 | $3.55 | $3.55 | 509,387 |
2020-11-30 | $3.83 | $4.06 | $3.74 | $3.77 | $3.77 | 804,787 |
2020-11-27 | $3.73 | $3.82 | $3.65 | $3.81 | $3.81 | 123,007 |
2020-11-25 | $3.74 | $3.80 | $3.62 | $3.69 | $3.69 | 185,235 |
2020-11-24 | $3.86 | $3.86 | $3.61 | $3.76 | $3.76 | 492,770 |
2020-11-23 | $3.40 | $3.82 | $3.36 | $3.80 | $3.80 | 1,058,435 |
2020-11-20 | $3.20 | $3.36 | $3.16 | $3.33 | $3.33 | 235,719 |
2020-11-19 | $3.40 | $3.40 | $3.20 | $3.23 | $3.23 | 293,162 |
2020-11-18 | $3.45 | $3.49 | $3.37 | $3.37 | $3.37 | 281,101 |
2020-11-17 | $3.52 | $3.52 | $3.41 | $3.42 | $3.42 | 267,656 |
2020-11-16 | $3.47 | $3.62 | $3.46 | $3.57 | $3.57 | 368,637 |
2020-11-13 | $3.26 | $3.48 | $3.26 | $3.38 | $3.38 | 258,443 |
2020-11-12 | $3.37 | $3.39 | $3.19 | $3.24 | $3.24 | 276,693 |
2020-11-11 | $3.13 | $3.45 | $3.10 | $3.39 | $3.39 | 556,701 |
2020-11-10 | $3.15 | $3.15 | $3.03 | $3.11 | $3.11 | 264,704 |
2020-11-09 | $3.20 | $3.20 | $3.04 | $3.08 | $3.08 | 356,663 |
2020-11-06 | $3.10 | $3.13 | $2.98 | $3.08 | $3.08 | 464,710 |
2020-11-05 | $3.17 | $3.28 | $2.87 | $3.09 | $3.09 | 937,347 |
2020-11-04 | $2.76 | $3.15 | $2.73 | $3.06 | $3.06 | 500,633 |
2020-11-03 | $2.66 | $2.82 | $2.59 | $2.82 | $2.82 | 278,724 |
2020-11-02 | $2.72 | $2.72 | $2.54 | $2.64 | $2.64 | 231,168 |
2020-10-30 | $2.75 | $2.78 | $2.55 | $2.67 | $2.67 | 409,728 |
2020-10-29 | $2.68 | $2.81 | $2.62 | $2.76 | $2.76 | 274,894 |
2020-10-28 | $2.70 | $2.77 | $2.63 | $2.70 | $2.70 | 236,544 |
2020-10-27 | $2.75 | $2.82 | $2.73 | $2.74 | $2.74 | 151,099 |
2020-10-26 | $2.80 | $2.82 | $2.70 | $2.77 | $2.77 | 227,511 |
2020-10-23 | $2.72 | $2.86 | $2.69 | $2.82 | $2.82 | 248,151 |
2020-10-22 | $2.64 | $2.82 | $2.64 | $2.73 | $2.73 | 277,501 |
2020-10-21 | $2.78 | $2.85 | $2.70 | $2.72 | $2.72 | 243,011 |
2020-10-20 | $2.87 | $2.92 | $2.72 | $2.79 | $2.79 | 526,970 |
2020-10-19 | $2.88 | $3.04 | $2.83 | $2.87 | $2.87 | 288,833 |
2020-10-16 | $2.80 | $2.97 | $2.80 | $2.86 | $2.86 | 365,268 |
2020-10-15 | $2.85 | $2.96 | $2.82 | $2.83 | $2.83 | 324,471 |
2020-10-14 | $2.94 | $3.09 | $2.86 | $2.88 | $2.88 | 387,046 |
2020-10-13 | $2.92 | $3.02 | $2.91 | $2.95 | $2.95 | 233,462 |
2020-10-12 | $3.04 | $3.07 | $2.92 | $2.93 | $2.93 | 457,578 |
2020-10-09 | $2.97 | $3.18 | $2.97 | $3.03 | $3.03 | 299,815 |
2020-10-08 | $3.09 | $3.13 | $2.92 | $2.94 | $2.94 | 474,311 |
2020-10-07 | $2.57 | $3.18 | $2.56 | $3.02 | $3.02 | 1,669,356 |
2020-10-06 | $2.56 | $2.64 | $2.50 | $2.52 | $2.52 | 337,500 |
2020-10-05 | $2.47 | $2.62 | $2.47 | $2.54 | $2.54 | 232,111 |
2020-10-02 | $2.46 | $2.55 | $2.43 | $2.43 | $2.43 | 260,107 |
2020-10-01 | $2.52 | $2.57 | $2.47 | $2.54 | $2.54 | 202,131 |
2020-09-30 | $2.51 | $2.60 | $2.48 | $2.49 | $2.49 | 370,576 |
2020-09-29 | $2.52 | $2.64 | $2.51 | $2.52 | $2.52 | 306,193 |
2020-09-28 | $2.60 | $2.64 | $2.44 | $2.54 | $2.54 | 350,528 |
2020-09-25 | $2.60 | $2.67 | $2.55 | $2.62 | $2.62 | 308,694 |
2020-09-24 | $2.97 | $3.00 | $2.63 | $2.63 | $2.63 | 403,034 |
2020-09-23 | $2.85 | $3.12 | $2.77 | $3.00 | $3.00 | 934,772 |
2020-09-22 | $2.87 | $2.89 | $2.69 | $2.85 | $2.85 | 426,775 |
2020-09-21 | $2.77 | $2.91 | $2.58 | $2.90 | $2.90 | 628,446 |
2020-09-18 | $2.51 | $2.89 | $2.48 | $2.85 | $2.85 | 1,046,633 |
2020-09-17 | $2.31 | $2.60 | $2.22 | $2.54 | $2.54 | 1,147,432 |
2020-09-16 | $2.38 | $2.39 | $2.31 | $2.35 | $2.35 | 327,625 |
2020-09-15 | $2.44 | $2.45 | $2.35 | $2.37 | $2.37 | 376,990 |
2020-09-14 | $2.40 | $2.44 | $2.33 | $2.40 | $2.40 | 568,196 |
2020-09-11 | $2.48 | $2.48 | $2.31 | $2.37 | $2.37 | 298,512 |
2020-09-10 | $2.45 | $2.57 | $2.41 | $2.47 | $2.47 | 442,900 |
2020-09-09 | $2.31 | $2.55 | $2.31 | $2.43 | $2.43 | 524,688 |
2020-09-08 | $2.32 | $2.40 | $2.28 | $2.30 | $2.30 | 372,137 |
2020-09-04 | $2.50 | $2.56 | $2.30 | $2.37 | $2.37 | 352,219 |
2020-09-03 | $2.66 | $2.72 | $2.47 | $2.53 | $2.53 | 352,893 |
2020-09-02 | $2.77 | $2.78 | $2.67 | $2.68 | $2.68 | 190,062 |
2020-09-01 | $2.81 | $2.85 | $2.76 | $2.80 | $2.80 | 278,676 |
2020-08-31 | $2.79 | $2.83 | $2.66 | $2.81 | $2.81 | 429,887 |
2020-08-28 | $2.75 | $2.82 | $2.62 | $2.82 | $2.82 | 440,079 |
2020-08-27 | $2.78 | $2.82 | $2.72 | $2.80 | $2.80 | 333,972 |
2020-08-26 | $2.80 | $2.83 | $2.75 | $2.79 | $2.79 | 331,943 |
2020-08-25 | $2.81 | $2.84 | $2.74 | $2.80 | $2.80 | 385,415 |
2020-08-24 | $2.93 | $2.93 | $2.65 | $2.86 | $2.86 | 616,724 |
2020-08-21 | $2.91 | $2.95 | $2.80 | $2.87 | $2.87 | 383,300 |
2020-08-20 | $2.80 | $3.06 | $2.79 | $2.97 | $2.97 | 886,242 |
2020-08-19 | $2.92 | $2.93 | $2.78 | $2.78 | $2.78 | 219,474 |
2020-08-18 | $3.02 | $3.02 | $2.76 | $2.88 | $2.88 | 565,886 |
2020-08-17 | $2.90 | $3.13 | $2.89 | $3.02 | $3.02 | 360,809 |
2020-08-14 | $2.91 | $2.94 | $2.81 | $2.89 | $2.89 | 287,732 |
2020-08-13 | $2.98 | $3.03 | $2.88 | $2.93 | $2.93 | 326,566 |
2020-08-12 | $2.96 | $3.08 | $2.90 | $2.93 | $2.93 | 397,892 |
2020-08-11 | $3.20 | $3.21 | $2.92 | $2.96 | $2.96 | 695,064 |
2020-08-10 | $3.38 | $3.42 | $3.12 | $3.24 | $3.24 | 583,160 |
2020-08-07 | $3.22 | $3.43 | $3.19 | $3.41 | $3.41 | 415,803 |
2020-08-06 | $3.44 | $3.48 | $3.20 | $3.23 | $3.23 | 373,883 |
2020-08-05 | $3.35 | $3.44 | $3.18 | $3.41 | $3.41 | 431,591 |
2020-08-04 | $3.14 | $3.52 | $3.14 | $3.34 | $3.34 | 514,825 |
2020-08-03 | $3.09 | $3.18 | $3.05 | $3.14 | $3.14 | 649,792 |
2020-07-31 | $3.19 | $3.25 | $3.06 | $3.11 | $3.11 | 309,190 |
2020-07-30 | $3.12 | $3.34 | $3.12 | $3.22 | $3.22 | 373,691 |
2020-07-29 | $3.26 | $3.41 | $3.10 | $3.15 | $3.15 | 819,772 |
2020-07-28 | $3.28 | $3.35 | $3.24 | $3.26 | $3.26 | 191,399 |
2020-07-27 | $3.46 | $3.52 | $3.20 | $3.31 | $3.31 | 492,966 |
2020-07-24 | $3.66 | $3.76 | $3.41 | $3.45 | $3.45 | 335,058 |
2020-07-23 | $3.65 | $3.89 | $3.58 | $3.64 | $3.64 | 406,584 |
2020-07-22 | $3.65 | $3.69 | $3.58 | $3.66 | $3.66 | 264,338 |
2020-07-21 | $3.76 | $3.76 | $3.56 | $3.68 | $3.68 | 282,688 |
2020-07-20 | $3.74 | $3.87 | $3.61 | $3.71 | $3.71 | 755,530 |
2020-07-17 | $3.29 | $3.81 | $3.27 | $3.72 | $3.72 | 939,800 |
2020-07-16 | $3.18 | $3.38 | $3.12 | $3.29 | $3.29 | 415,600 |
2020-07-15 | $3.03 | $3.33 | $3.02 | $3.23 | $3.23 | 562,000 |
2020-07-14 | $3.16 | $3.16 | $2.95 | $3.01 | $3.01 | 326,900 |
2020-07-13 | $3.06 | $3.17 | $3.02 | $3.03 | $3.03 | 517,500 |
2020-07-10 | $3.11 | $3.15 | $3.05 | $3.06 | $3.06 | 332,400 |
2020-07-09 | $3.13 | $3.16 | $3.06 | $3.10 | $3.10 | 307,600 |
2020-07-08 | $3.03 | $3.18 | $3.03 | $3.11 | $3.11 | 421,800 |
2020-07-07 | $3.17 | $3.32 | $3.05 | $3.05 | $3.05 | 1,460,000 |
2020-07-06 | $3.20 | $3.29 | $3.15 | $3.21 | $3.21 | 311,500 |
2020-07-02 | $3.24 | $3.24 | $3.11 | $3.16 | $3.16 | 276,700 |
2020-07-01 | $3.10 | $3.21 | $3.06 | $3.19 | $3.19 | 388,100 |
2020-06-30 | $3.12 | $3.16 | $3.02 | $3.10 | $3.10 | 345,000 |
2020-06-29 | $3.04 | $3.14 | $2.95 | $3.13 | $3.13 | 547,200 |
2020-06-26 | $3.09 | $3.19 | $3.00 | $3.02 | $3.02 | 983,246 |
2020-06-25 | $3.05 | $3.13 | $3.02 | $3.11 | $3.11 | 228,579 |
2020-06-24 | $3.15 | $3.18 | $2.97 | $3.09 | $3.09 | 304,199 |
2020-06-23 | $3.29 | $3.33 | $3.10 | $3.16 | $3.16 | 336,051 |
2020-06-22 | $3.13 | $3.29 | $3.06 | $3.29 | $3.29 | 266,867 |
2020-06-19 | $3.21 | $3.27 | $3.10 | $3.11 | $3.11 | 487,570 |
2020-06-18 | $3.05 | $3.22 | $3.02 | $3.20 | $3.20 | 299,569 |
2020-06-17 | $3.19 | $3.19 | $3.04 | $3.08 | $3.08 | 294,796 |
2020-06-16 | $3.19 | $3.25 | $2.95 | $3.10 | $3.10 | 232,965 |
2020-06-15 | $2.81 | $3.18 | $2.80 | $3.09 | $3.09 | 488,705 |
2020-06-12 | $2.90 | $3.02 | $2.80 | $2.92 | $2.92 | 362,164 |
2020-06-11 | $3.01 | $3.08 | $2.82 | $2.85 | $2.85 | 627,692 |
2020-06-10 | $3.20 | $3.24 | $3.09 | $3.10 | $3.10 | 346,702 |
2020-06-09 | $3.16 | $3.26 | $3.15 | $3.16 | $3.16 | 253,611 |
2020-06-08 | $3.20 | $3.32 | $3.17 | $3.23 | $3.23 | 404,850 |
2020-06-05 | $3.25 | $3.28 | $3.12 | $3.19 | $3.19 | 553,189 |
2020-06-04 | $3.28 | $3.37 | $3.13 | $3.15 | $3.15 | 424,369 |
2020-06-03 | $3.32 | $3.39 | $3.22 | $3.36 | $3.36 | 484,880 |
2020-06-02 | $3.25 | $3.33 | $3.11 | $3.30 | $3.30 | 444,805 |
2020-06-01 | $3.16 | $3.31 | $3.14 | $3.24 | $3.24 | 550,940 |
2020-05-29 | $3.17 | $3.24 | $3.11 | $3.12 | $3.12 | 510,119 |
2020-05-28 | $3.53 | $3.57 | $3.14 | $3.18 | $3.18 | 453,206 |
2020-05-27 | $3.61 | $3.70 | $3.42 | $3.52 | $3.52 | 612,723 |
2020-05-26 | $3.40 | $3.85 | $3.30 | $3.63 | $3.63 | 885,900 |
2020-05-22 | $3.37 | $3.38 | $3.22 | $3.34 | $3.34 | 463,236 |
2020-05-21 | $3.40 | $3.43 | $3.32 | $3.37 | $3.37 | 494,339 |
2020-05-20 | $3.07 | $3.49 | $3.07 | $3.41 | $3.41 | 934,113 |
2020-05-19 | $3.28 | $3.38 | $3.01 | $3.02 | $3.02 | 1,062,552 |
2020-05-18 | $3.21 | $3.39 | $3.21 | $3.33 | $3.33 | 732,906 |
2020-05-15 | $3.58 | $3.66 | $3.15 | $3.18 | $3.18 | 1,467,397 |
2020-05-14 | $3.38 | $3.89 | $3.35 | $3.60 | $3.60 | 2,231,874 |
2020-05-13 | $2.98 | $3.74 | $2.71 | $3.35 | $3.35 | 3,255,164 |
2020-05-12 | $3.11 | $3.25 | $2.92 | $2.99 | $2.99 | 919,091 |
2020-05-11 | $2.86 | $3.14 | $2.70 | $3.11 | $3.11 | 1,364,908 |
2020-05-08 | $2.75 | $2.98 | $2.73 | $2.93 | $2.93 | 1,508,383 |
2020-05-07 | $2.42 | $2.78 | $2.29 | $2.76 | $2.76 | 1,504,195 |
2020-05-06 | $2.38 | $2.64 | $2.33 | $2.52 | $2.52 | 1,040,092 |
2020-05-05 | $2.59 | $2.74 | $2.27 | $2.34 | $2.34 | 1,105,557 |
2020-05-04 | $2.45 | $2.78 | $2.36 | $2.60 | $2.60 | 1,307,045 |
2020-05-01 | $2.26 | $2.42 | $2.17 | $2.41 | $2.41 | 1,119,222 |
2020-04-30 | $2.10 | $2.39 | $1.95 | $2.30 | $2.30 | 2,721,274 |
2020-04-29 | $1.97 | $2.62 | $1.82 | $2.15 | $2.15 | 25,397,944 |
2020-04-28 | $1.54 | $1.54 | $1.45 | $1.51 | $1.51 | 600,122 |
2020-04-27 | $1.47 | $1.54 | $1.42 | $1.53 | $1.53 | 406,835 |
2020-04-24 | $1.42 | $1.47 | $1.38 | $1.44 | $1.44 | 379,362 |
2020-04-23 | $1.44 | $1.50 | $1.37 | $1.41 | $1.41 | 240,774 |
2020-04-22 | $1.46 | $1.49 | $1.43 | $1.44 | $1.44 | 155,838 |
2020-04-21 | $1.50 | $1.56 | $1.41 | $1.44 | $1.44 | 262,589 |
2020-04-20 | $1.55 | $1.62 | $1.51 | $1.54 | $1.54 | 185,719 |
2020-04-17 | $1.54 | $1.62 | $1.53 | $1.59 | $1.59 | 271,209 |
2020-04-16 | $1.56 | $1.58 | $1.50 | $1.52 | $1.52 | 254,731 |
2020-04-15 | $1.54 | $1.56 | $1.49 | $1.54 | $1.54 | 172,970 |
2020-04-14 | $1.55 | $1.62 | $1.55 | $1.58 | $1.58 | 179,520 |
2020-04-13 | $1.49 | $1.58 | $1.47 | $1.53 | $1.53 | 342,340 |
2020-04-09 | $1.48 | $1.53 | $1.44 | $1.52 | $1.52 | 331,786 |
2020-04-08 | $1.42 | $1.49 | $1.40 | $1.44 | $1.44 | 315,746 |
2020-04-07 | $1.42 | $1.43 | $1.38 | $1.40 | $1.40 | 200,156 |
2020-04-06 | $1.34 | $1.44 | $1.34 | $1.40 | $1.40 | 270,416 |
2020-04-03 | $1.36 | $1.39 | $1.30 | $1.33 | $1.33 | 288,654 |
2020-04-02 | $1.38 | $1.42 | $1.31 | $1.37 | $1.37 | 285,000 |
2020-04-01 | $1.43 | $1.43 | $1.36 | $1.37 | $1.37 | 209,153 |
2020-03-31 | $1.47 | $1.50 | $1.40 | $1.44 | $1.44 | 213,707 |
2020-03-30 | $1.49 | $1.55 | $1.43 | $1.48 | $1.48 | 558,735 |
2020-03-27 | $1.47 | $1.53 | $1.37 | $1.49 | $1.49 | 266,630 |
2020-03-26 | $1.44 | $1.54 | $1.43 | $1.51 | $1.51 | 344,803 |
2020-03-25 | $1.45 | $1.51 | $1.38 | $1.40 | $1.40 | 373,276 |
2020-03-24 | $1.36 | $1.46 | $1.32 | $1.46 | $1.46 | 766,484 |
2020-03-23 | $1.32 | $1.38 | $1.28 | $1.30 | $1.30 | 849,285 |
2020-03-20 | $1.37 | $1.44 | $1.26 | $1.29 | $1.29 | 755,105 |
2020-03-19 | $1.27 | $1.38 | $1.19 | $1.37 | $1.37 | 508,720 |
2020-03-18 | $1.49 | $1.52 | $1.21 | $1.27 | $1.27 | 601,502 |
2020-03-17 | $1.43 | $1.53 | $1.39 | $1.51 | $1.51 | 383,571 |
2020-03-16 | $1.31 | $1.46 | $1.31 | $1.41 | $1.41 | 364,613 |
2020-03-13 | $1.43 | $1.51 | $1.32 | $1.49 | $1.49 | 564,677 |
2020-03-12 | $1.44 | $1.50 | $1.32 | $1.41 | $1.41 | 828,717 |
2020-03-11 | $1.50 | $1.52 | $1.40 | $1.44 | $1.44 | 619,847 |
2020-03-10 | $1.61 | $1.65 | $1.49 | $1.53 | $1.53 | 467,165 |
2020-03-09 | $1.62 | $1.71 | $1.52 | $1.60 | $1.60 | 616,629 |
2020-03-06 | $1.72 | $1.73 | $1.62 | $1.69 | $1.69 | 595,742 |
2020-03-05 | $1.80 | $1.83 | $1.72 | $1.73 | $1.73 | 392,349 |
2020-03-04 | $1.75 | $1.90 | $1.73 | $1.84 | $1.84 | 743,345 |
2020-03-03 | $1.79 | $1.81 | $1.69 | $1.72 | $1.72 | 611,900 |
2020-03-02 | $1.81 | $1.81 | $1.72 | $1.79 | $1.79 | 489,165 |
2020-02-28 | $1.75 | $1.82 | $1.72 | $1.77 | $1.77 | 543,148 |
2020-02-27 | $1.90 | $1.93 | $1.72 | $1.73 | $1.73 | 910,924 |
2020-02-26 | $2.00 | $2.09 | $1.82 | $1.86 | $1.86 | 489,135 |
2020-02-25 | $1.90 | $2.19 | $1.77 | $2.00 | $2.00 | 2,001,421 |
2020-02-24 | $1.72 | $1.82 | $1.67 | $1.73 | $1.73 | 888,990 |
2020-02-21 | $1.75 | $1.77 | $1.69 | $1.73 | $1.73 | 286,715 |
2020-02-20 | $1.71 | $1.77 | $1.67 | $1.73 | $1.73 | 350,497 |
2020-02-19 | $1.76 | $1.80 | $1.70 | $1.72 | $1.72 | 310,635 |
2020-02-18 | $1.67 | $1.78 | $1.66 | $1.76 | $1.76 | 393,215 |
2020-02-14 | $1.65 | $1.68 | $1.62 | $1.67 | $1.67 | 208,903 |
2020-02-13 | $1.66 | $1.67 | $1.62 | $1.64 | $1.64 | 276,324 |
2020-02-12 | $1.69 | $1.69 | $1.62 | $1.66 | $1.66 | 331,734 |
2020-02-11 | $1.71 | $1.75 | $1.65 | $1.68 | $1.68 | 549,910 |
2020-02-10 | $1.69 | $1.74 | $1.63 | $1.70 | $1.70 | 296,026 |
2020-02-07 | $1.78 | $1.78 | $1.66 | $1.69 | $1.69 | 291,605 |
2020-02-06 | $1.82 | $1.82 | $1.72 | $1.77 | $1.77 | 247,299 |
2020-02-05 | $1.80 | $1.90 | $1.76 | $1.79 | $1.79 | 264,171 |
2020-02-04 | $1.82 | $1.86 | $1.76 | $1.80 | $1.80 | 314,263 |
2020-02-03 | $1.68 | $1.77 | $1.67 | $1.73 | $1.73 | 550,757 |
2020-01-31 | $1.71 | $1.71 | $1.62 | $1.65 | $1.65 | 409,846 |
2020-01-30 | $1.74 | $1.77 | $1.71 | $1.71 | $1.71 | 306,289 |
2020-01-29 | $1.83 | $1.86 | $1.73 | $1.75 | $1.75 | 298,892 |
2020-01-28 | $1.87 | $1.89 | $1.80 | $1.81 | $1.81 | 314,509 |
2020-01-27 | $1.88 | $1.91 | $1.79 | $1.85 | $1.85 | 288,642 |
2020-01-24 | $1.98 | $2.00 | $1.86 | $1.91 | $1.91 | 269,207 |
2020-01-23 | $1.99 | $2.01 | $1.93 | $1.99 | $1.99 | 218,662 |
2020-01-22 | $2.08 | $2.10 | $1.99 | $2.01 | $2.01 | 229,709 |
2020-01-21 | $2.08 | $2.13 | $2.04 | $2.08 | $2.08 | 307,634 |
2020-01-17 | $2.08 | $2.10 | $2.02 | $2.04 | $2.04 | 232,757 |
2020-01-16 | $2.06 | $2.18 | $2.06 | $2.07 | $2.07 | 226,716 |
2020-01-15 | $2.01 | $2.12 | $2.01 | $2.04 | $2.04 | 246,571 |
2020-01-14 | $1.98 | $2.07 | $1.96 | $2.02 | $2.02 | 227,790 |
2020-01-13 | $2.05 | $2.08 | $1.95 | $1.99 | $1.99 | 425,837 |
2020-01-10 | $2.14 | $2.16 | $2.05 | $2.06 | $2.06 | 297,698 |
2020-01-09 | $2.18 | $2.22 | $2.11 | $2.15 | $2.15 | 442,198 |
2020-01-08 | $2.04 | $2.20 | $2.00 | $2.17 | $2.17 | 522,321 |
2020-01-07 | $2.33 | $2.35 | $2.09 | $2.22 | $2.22 | 370,294 |
2020-01-06 | $2.25 | $2.44 | $2.23 | $2.33 | $2.33 | 563,686 |
2020-01-03 | $2.10 | $2.34 | $2.05 | $2.24 | $2.24 | 517,275 |
2020-01-02 | $2.05 | $2.10 | $1.99 | $2.09 | $2.09 | 343,772 |
2019-12-31 | $2.02 | $2.07 | $2.00 | $2.03 | $2.03 | 286,059 |
2019-12-30 | $2.03 | $2.06 | $1.97 | $2.03 | $2.03 | 217,064 |
2019-12-27 | $2.08 | $2.08 | $2.01 | $2.04 | $2.04 | 208,614 |
2019-12-26 | $2.13 | $2.15 | $2.01 | $2.06 | $2.06 | 261,577 |
2019-12-24 | $2.13 | $2.18 | $2.08 | $2.13 | $2.13 | 101,768 |
2019-12-23 | $2.18 | $2.25 | $2.08 | $2.14 | $2.14 | 410,186 |
2019-12-20 | $2.17 | $2.25 | $2.06 | $2.18 | $2.18 | 813,385 |
2019-12-19 | $1.95 | $2.20 | $1.93 | $2.18 | $2.18 | 567,695 |
2019-12-18 | $1.86 | $1.96 | $1.84 | $1.94 | $1.94 | 297,912 |
2019-12-17 | $1.83 | $1.87 | $1.78 | $1.85 | $1.85 | 348,567 |
2019-12-16 | $1.82 | $1.88 | $1.78 | $1.83 | $1.83 | 317,515 |
2019-12-13 | $1.93 | $2.02 | $1.76 | $1.80 | $1.80 | 1,038,694 |
2019-12-12 | $1.90 | $1.96 | $1.89 | $1.92 | $1.92 | 437,512 |
2019-12-11 | $2.02 | $2.04 | $1.81 | $1.89 | $1.89 | 693,687 |
2019-12-10 | $2.57 | $2.60 | $1.76 | $2.02 | $2.02 | 1,854,410 |
2019-12-09 | $2.50 | $2.62 | $2.47 | $2.53 | $2.53 | 907,466 |
2019-12-06 | $2.37 | $2.50 | $2.37 | $2.46 | $2.46 | 397,048 |
2019-12-05 | $2.56 | $2.57 | $2.33 | $2.37 | $2.37 | 549,252 |
2019-12-04 | $2.78 | $2.82 | $2.44 | $2.53 | $2.53 | 1,520,600 |
2019-12-03 | $2.37 | $2.86 | $2.23 | $2.72 | $2.72 | 2,895,541 |
2019-12-02 | $2.22 | $2.41 | $2.22 | $2.39 | $2.39 | 666,012 |
2019-11-29 | $2.22 | $2.24 | $2.15 | $2.20 | $2.20 | 172,065 |
2019-11-27 | $2.15 | $2.22 | $2.14 | $2.22 | $2.22 | 389,641 |
2019-11-26 | $2.10 | $2.16 | $2.05 | $2.15 | $2.15 | 428,163 |
2019-11-25 | $2.15 | $2.22 | $2.08 | $2.10 | $2.10 | 783,636 |
2019-11-22 | $2.05 | $2.14 | $2.01 | $2.11 | $2.11 | 494,556 |
2019-11-21 | $2.05 | $2.11 | $2.01 | $2.02 | $2.02 | 506,162 |
2019-11-20 | $1.93 | $2.06 | $1.93 | $2.02 | $2.02 | 420,128 |
2019-11-19 | $2.00 | $2.05 | $1.90 | $1.93 | $1.93 | 357,208 |
2019-11-18 | $1.86 | $2.02 | $1.82 | $1.98 | $1.98 | 714,823 |
2019-11-15 | $1.86 | $1.89 | $1.80 | $1.86 | $1.86 | 385,559 |
2019-11-14 | $1.84 | $1.91 | $1.81 | $1.85 | $1.85 | 422,508 |
2019-11-13 | $1.74 | $1.84 | $1.74 | $1.82 | $1.82 | 507,636 |
2019-11-12 | $1.68 | $1.85 | $1.66 | $1.78 | $1.78 | 928,574 |
2019-11-11 | $1.64 | $1.69 | $1.61 | $1.67 | $1.67 | 523,312 |
2019-11-08 | $1.63 | $1.71 | $1.58 | $1.64 | $1.64 | 958,698 |
2019-11-07 | $1.60 | $1.71 | $1.58 | $1.64 | $1.64 | 1,335,457 |
2019-11-06 | $1.59 | $1.60 | $1.53 | $1.54 | $1.54 | 550,875 |
2019-11-05 | $1.49 | $1.63 | $1.46 | $1.58 | $1.58 | 1,186,331 |
2019-11-04 | $1.58 | $1.64 | $1.46 | $1.46 | $1.46 | 1,207,187 |
2019-11-01 | $1.45 | $1.59 | $1.44 | $1.57 | $1.57 | 1,003,545 |
2019-10-31 | $1.35 | $1.46 | $1.35 | $1.43 | $1.43 | 779,150 |
2019-10-30 | $1.32 | $1.43 | $1.32 | $1.35 | $1.35 | 1,435,571 |
2019-10-29 | $1.34 | $1.37 | $1.28 | $1.33 | $1.33 | 1,939,119 |
2019-10-28 | $1.32 | $1.37 | $1.32 | $1.33 | $1.33 | 2,830,363 |
2019-10-25 | $1.31 | $1.35 | $1.25 | $1.31 | $1.31 | 3,455,274 |
2019-10-24 | $1.33 | $1.34 | $1.29 | $1.30 | $1.30 | 1,801,358 |
2019-10-23 | $1.34 | $1.37 | $1.29 | $1.32 | $1.32 | 824,285 |
2019-10-22 | $1.47 | $1.51 | $1.33 | $1.34 | $1.34 | 2,221,602 |
2019-10-21 | $1.46 | $1.50 | $1.44 | $1.46 | $1.46 | 421,288 |
2019-10-18 | $1.44 | $1.50 | $1.43 | $1.45 | $1.45 | 1,177,702 |
2019-10-17 | $1.50 | $1.53 | $1.42 | $1.43 | $1.43 | 421,122 |
2019-10-16 | $1.44 | $1.53 | $1.43 | $1.51 | $1.51 | 339,934 |
2019-10-15 | $1.56 | $1.57 | $1.42 | $1.44 | $1.44 | 686,398 |
2019-10-14 | $1.56 | $1.59 | $1.52 | $1.55 | $1.55 | 395,141 |
2019-10-11 | $1.65 | $1.66 | $1.54 | $1.55 | $1.55 | 1,009,735 |
2019-10-10 | $1.64 | $1.66 | $1.62 | $1.63 | $1.63 | 977,544 |
2019-10-09 | $1.69 | $1.71 | $1.63 | $1.64 | $1.64 | 254,147 |
2019-10-08 | $1.83 | $1.84 | $1.62 | $1.69 | $1.69 | 818,352 |
2019-10-07 | $1.91 | $1.94 | $1.83 | $1.84 | $1.84 | 1,130,553 |
2019-10-04 | $1.97 | $2.00 | $1.87 | $1.92 | $1.92 | 830,249 |
2019-10-03 | $1.94 | $2.04 | $1.88 | $1.98 | $1.98 | 822,911 |
2019-10-02 | $2.01 | $2.01 | $1.92 | $1.95 | $1.95 | 497,331 |
2019-10-01 | $2.33 | $2.38 | $2.01 | $2.03 | $2.03 | 626,090 |
2019-09-30 | $2.50 | $2.53 | $2.29 | $2.35 | $2.35 | 373,700 |
2019-09-27 | $2.47 | $2.55 | $2.47 | $2.50 | $2.50 | 251,391 |
2019-09-26 | $2.61 | $2.61 | $2.47 | $2.49 | $2.49 | 477,332 |
2019-09-25 | $2.48 | $2.65 | $2.47 | $2.61 | $2.61 | 291,489 |
2019-09-24 | $2.41 | $2.50 | $2.40 | $2.47 | $2.47 | 392,659 |
2019-09-23 | $2.43 | $2.43 | $2.37 | $2.41 | $2.41 | 203,222 |
2019-09-20 | $2.33 | $2.47 | $2.33 | $2.44 | $2.44 | 384,323 |
2019-09-19 | $2.38 | $2.43 | $2.34 | $2.34 | $2.34 | 392,729 |
2019-09-18 | $2.36 | $2.40 | $2.32 | $2.38 | $2.38 | 449,183 |
2019-09-17 | $2.30 | $2.43 | $2.30 | $2.36 | $2.36 | 484,053 |
2019-09-16 | $2.23 | $2.42 | $2.23 | $2.30 | $2.30 | 406,107 |
2019-09-13 | $2.19 | $2.24 | $2.19 | $2.20 | $2.20 | 237,107 |
2019-09-12 | $2.23 | $2.24 | $2.15 | $2.18 | $2.18 | 545,705 |
2019-09-11 | $2.12 | $2.28 | $2.12 | $2.21 | $2.21 | 404,846 |
2019-09-10 | $2.07 | $2.16 | $1.99 | $2.11 | $2.11 | 503,748 |
2019-09-09 | $2.05 | $2.14 | $1.99 | $2.07 | $2.07 | 339,411 |
2019-09-06 | $2.04 | $2.11 | $2.02 | $2.03 | $2.03 | 164,082 |
2019-09-05 | $1.95 | $2.03 | $1.91 | $2.02 | $2.02 | 241,344 |
2019-09-04 | $1.95 | $1.99 | $1.92 | $1.93 | $1.93 | 129,807 |
2019-09-03 | $2.02 | $2.06 | $1.93 | $1.93 | $1.93 | 323,139 |
2019-08-30 | $2.13 | $2.16 | $2.00 | $2.02 | $2.02 | 410,930 |
2019-08-29 | $2.18 | $2.20 | $2.10 | $2.12 | $2.12 | 163,787 |
2019-08-28 | $2.11 | $2.30 | $2.11 | $2.19 | $2.19 | 421,045 |
2019-08-27 | $2.17 | $2.25 | $2.08 | $2.11 | $2.11 | 363,779 |
2019-08-26 | $2.22 | $2.28 | $2.13 | $2.16 | $2.16 | 463,019 |
2019-08-23 | $2.35 | $2.50 | $2.18 | $2.20 | $2.20 | 343,057 |
2019-08-22 | $2.43 | $2.54 | $2.32 | $2.35 | $2.35 | 222,657 |
2019-08-21 | $2.45 | $2.46 | $2.38 | $2.41 | $2.41 | 226,103 |
2019-08-20 | $2.52 | $2.55 | $2.41 | $2.45 | $2.45 | 273,546 |
2019-08-19 | $2.55 | $2.66 | $2.48 | $2.53 | $2.53 | 495,061 |
2019-08-16 | $2.54 | $2.66 | $2.49 | $2.50 | $2.50 | 442,200 |
2019-08-15 | $2.69 | $2.75 | $2.53 | $2.54 | $2.54 | 243,390 |
2019-08-14 | $2.76 | $2.88 | $2.59 | $2.69 | $2.69 | 286,717 |
2019-08-13 | $2.94 | $3.04 | $2.77 | $2.80 | $2.80 | 284,155 |
2019-08-12 | $2.83 | $3.03 | $2.79 | $2.96 | $2.96 | 343,088 |
2019-08-09 | $2.88 | $2.98 | $2.77 | $2.85 | $2.85 | 279,054 |
2019-08-08 | $2.97 | $3.04 | $2.91 | $2.91 | $2.91 | 310,403 |
2019-08-07 | $2.97 | $3.05 | $2.93 | $3.00 | $3.00 | 276,786 |
2019-08-06 | $2.94 | $3.09 | $2.92 | $2.99 | $2.99 | 273,570 |
2019-08-05 | $3.25 | $3.30 | $2.90 | $2.92 | $2.92 | 373,497 |
2019-08-02 | $3.46 | $3.55 | $3.22 | $3.30 | $3.30 | 315,421 |
2019-08-01 | $3.83 | $3.83 | $3.46 | $3.46 | $3.46 | 336,244 |
2019-07-31 | $3.57 | $3.86 | $3.51 | $3.60 | $3.60 | 3,113,325 |
2019-07-30 | $3.46 | $3.55 | $3.43 | $3.52 | $3.52 | 289,065 |
2019-07-29 | $3.48 | $3.54 | $3.46 | $3.49 | $3.49 | 406,614 |
2019-07-26 | $3.47 | $3.53 | $3.39 | $3.50 | $3.50 | 245,099 |
2019-07-25 | $3.57 | $3.61 | $3.44 | $3.46 | $3.46 | 177,972 |
2019-07-24 | $3.53 | $3.62 | $3.52 | $3.57 | $3.57 | 381,564 |
2019-07-23 | $3.64 | $3.64 | $3.47 | $3.53 | $3.53 | 227,218 |
2019-07-22 | $3.71 | $3.76 | $3.62 | $3.63 | $3.63 | 110,727 |
2019-07-19 | $3.63 | $3.70 | $3.54 | $3.69 | $3.69 | 198,411 |
2019-07-18 | $3.58 | $3.69 | $3.56 | $3.65 | $3.65 | 829,658 |
2019-07-17 | $3.68 | $3.69 | $3.45 | $3.60 | $3.60 | 325,810 |
2019-07-16 | $3.70 | $3.73 | $3.64 | $3.68 | $3.68 | 141,667 |
2019-07-15 | $3.70 | $3.71 | $3.62 | $3.69 | $3.69 | 158,576 |
2019-07-12 | $3.69 | $3.73 | $3.62 | $3.69 | $3.69 | 229,269 |
2019-07-11 | $3.78 | $3.83 | $3.68 | $3.69 | $3.69 | 197,102 |
2019-07-10 | $3.92 | $3.98 | $3.73 | $3.76 | $3.76 | 390,771 |
2019-07-09 | $3.85 | $3.94 | $3.82 | $3.92 | $3.92 | 123,053 |
2019-07-08 | $4.04 | $4.04 | $3.83 | $3.88 | $3.88 | 268,605 |
2019-07-05 | $4.02 | $4.13 | $3.96 | $4.03 | $4.03 | 157,411 |
2019-07-03 | $4.21 | $4.23 | $4.00 | $4.04 | $4.04 | 126,516 |
2019-07-02 | $4.20 | $4.23 | $4.05 | $4.21 | $4.21 | 233,566 |
2019-07-01 | $4.38 | $4.40 | $4.05 | $4.15 | $4.15 | 540,001 |
2019-06-28 | $3.63 | $4.40 | $3.61 | $4.32 | $4.32 | 973,476 |
2019-06-27 | $3.50 | $3.70 | $3.50 | $3.63 | $3.63 | 272,066 |
2019-06-26 | $3.36 | $3.60 | $3.36 | $3.49 | $3.49 | 229,554 |
2019-06-25 | $3.41 | $3.52 | $3.34 | $3.36 | $3.36 | 368,178 |
2019-06-24 | $3.45 | $3.49 | $3.33 | $3.40 | $3.40 | 337,346 |
2019-06-21 | $3.35 | $3.56 | $3.34 | $3.39 | $3.39 | 900,949 |
2019-06-20 | $3.35 | $3.48 | $3.22 | $3.37 | $3.37 | 385,547 |
2019-06-19 | $3.56 | $3.59 | $3.29 | $3.30 | $3.30 | 560,733 |
2019-06-18 | $3.56 | $3.66 | $3.44 | $3.54 | $3.54 | 217,648 |
2019-06-17 | $3.52 | $3.57 | $3.43 | $3.54 | $3.54 | 207,447 |
2019-06-14 | $3.52 | $3.59 | $3.48 | $3.51 | $3.51 | 219,673 |
2019-06-13 | $3.59 | $3.72 | $3.50 | $3.53 | $3.53 | 301,819 |
2019-06-12 | $3.49 | $3.62 | $3.42 | $3.59 | $3.59 | 234,192 |
2019-06-11 | $3.39 | $3.49 | $3.28 | $3.48 | $3.48 | 340,500 |
2019-06-10 | $3.47 | $3.61 | $3.37 | $3.37 | $3.37 | 313,269 |
2019-06-07 | $3.22 | $3.46 | $3.17 | $3.44 | $3.44 | 485,698 |
2019-06-06 | $3.24 | $3.29 | $3.14 | $3.22 | $3.22 | 262,090 |
2019-06-05 | $3.39 | $3.39 | $3.18 | $3.23 | $3.23 | 298,859 |
2019-06-04 | $3.40 | $3.46 | $3.27 | $3.38 | $3.38 | 413,949 |
2019-06-03 | $3.40 | $3.43 | $3.20 | $3.34 | $3.34 | 622,646 |
2019-05-31 | $3.40 | $3.46 | $3.31 | $3.40 | $3.40 | 365,837 |
2019-05-30 | $3.63 | $3.64 | $3.47 | $3.50 | $3.50 | 411,037 |
2019-05-29 | $3.57 | $3.69 | $3.51 | $3.60 | $3.60 | 390,155 |
2019-05-28 | $3.60 | $3.68 | $3.47 | $3.61 | $3.61 | 386,366 |
2019-05-24 | $3.50 | $3.65 | $3.50 | $3.60 | $3.60 | 685,449 |
2019-05-23 | $3.40 | $3.55 | $3.39 | $3.51 | $3.51 | 437,811 |
2019-05-22 | $3.54 | $3.59 | $3.36 | $3.49 | $3.49 | 303,365 |
2019-05-21 | $3.51 | $3.58 | $3.35 | $3.50 | $3.50 | 415,676 |
2019-05-20 | $3.47 | $3.53 | $3.31 | $3.41 | $3.41 | 394,143 |
2019-05-17 | $3.65 | $3.70 | $3.40 | $3.50 | $3.50 | 363,483 |
2019-05-16 | $3.68 | $3.70 | $3.36 | $3.66 | $3.66 | 534,809 |
2019-05-15 | $3.59 | $3.78 | $3.56 | $3.68 | $3.68 | 497,868 |
2019-05-14 | $3.38 | $3.76 | $3.37 | $3.66 | $3.66 | 1,623,257 |
2019-05-13 | $3.08 | $3.33 | $2.99 | $3.29 | $3.29 | 649,750 |
2019-05-10 | $2.85 | $3.13 | $2.85 | $3.12 | $3.12 | 671,131 |
2019-05-09 | $2.89 | $2.96 | $2.85 | $2.87 | $2.87 | 680,889 |
2019-05-08 | $2.73 | $2.73 | $2.64 | $2.67 | $2.67 | 250,251 |
2019-05-07 | $2.75 | $2.77 | $2.66 | $2.73 | $2.73 | 191,790 |
2019-05-06 | $2.64 | $2.82 | $2.62 | $2.78 | $2.78 | 162,631 |
2019-05-03 | $2.59 | $2.70 | $2.59 | $2.70 | $2.70 | 141,027 |
2019-05-02 | $2.71 | $2.75 | $2.53 | $2.60 | $2.60 | 228,060 |
2019-05-01 | $2.69 | $2.77 | $2.65 | $2.71 | $2.71 | 337,528 |
2019-04-30 | $2.73 | $2.78 | $2.59 | $2.70 | $2.70 | 355,258 |
2019-04-29 | $2.59 | $2.83 | $2.59 | $2.74 | $2.74 | 390,319 |
2019-04-26 | $2.53 | $2.73 | $2.53 | $2.58 | $2.58 | 1,379,567 |
2019-04-25 | $2.55 | $2.62 | $2.50 | $2.54 | $2.54 | 233,870 |
2019-04-24 | $2.71 | $2.75 | $2.52 | $2.54 | $2.54 | 1,302,102 |
2019-04-23 | $2.68 | $2.74 | $2.63 | $2.72 | $2.72 | 305,491 |
2019-04-22 | $2.63 | $2.72 | $2.57 | $2.68 | $2.68 | 420,203 |
2019-04-18 | $2.59 | $2.65 | $2.52 | $2.62 | $2.62 | 284,414 |
2019-04-17 | $2.73 | $2.73 | $2.56 | $2.61 | $2.61 | 293,365 |
2019-04-16 | $2.67 | $2.72 | $2.58 | $2.71 | $2.71 | 294,818 |
2019-04-15 | $2.69 | $2.73 | $2.53 | $2.64 | $2.64 | 292,306 |
2019-04-12 | $2.86 | $2.97 | $2.67 | $2.69 | $2.69 | 622,704 |
2019-04-11 | $2.84 | $3.03 | $2.75 | $2.90 | $2.90 | 1,246,629 |
2019-04-10 | $2.65 | $2.85 | $2.59 | $2.80 | $2.80 | 1,551,787 |
2019-04-09 | $2.25 | $2.78 | $2.25 | $2.74 | $2.74 | 4,338,447 |
2019-04-08 | $2.04 | $2.09 | $1.98 | $2.09 | $2.09 | 304,164 |
2019-04-05 | $2.08 | $2.10 | $2.02 | $2.05 | $2.05 | 297,289 |
2019-04-04 | $2.12 | $2.15 | $2.05 | $2.10 | $2.10 | 164,847 |
2019-04-03 | $2.14 | $2.26 | $2.10 | $2.11 | $2.11 | 335,403 |
2019-04-02 | $2.13 | $2.16 | $2.08 | $2.12 | $2.12 | 257,525 |
2019-04-01 | $2.10 | $2.16 | $2.08 | $2.13 | $2.13 | 195,892 |
2019-03-29 | $2.09 | $2.17 | $2.05 | $2.10 | $2.10 | 244,817 |
2019-03-28 | $2.12 | $2.14 | $2.05 | $2.09 | $2.09 | 1,509,434 |
2019-03-27 | $2.16 | $2.18 | $2.05 | $2.12 | $2.12 | 416,670 |
2019-03-26 | $2.02 | $2.23 | $2.02 | $2.17 | $2.17 | 700,921 |
2019-03-25 | $1.99 | $2.03 | $1.94 | $2.02 | $2.02 | 401,230 |
2019-03-22 | $2.00 | $2.03 | $1.92 | $2.00 | $2.00 | 613,336 |
2019-03-21 | $2.00 | $2.08 | $1.98 | $2.00 | $2.00 | 339,370 |
2019-03-20 | $2.02 | $2.15 | $2.00 | $2.01 | $2.01 | 400,680 |
2019-03-19 | $2.03 | $2.08 | $2.01 | $2.03 | $2.03 | 199,471 |
2019-03-18 | $2.04 | $2.08 | $2.00 | $2.02 | $2.02 | 283,554 |
2019-03-15 | $1.99 | $2.05 | $1.97 | $2.05 | $2.05 | 870,355 |
2019-03-14 | $1.84 | $2.11 | $1.80 | $1.98 | $1.98 | 1,040,549 |
2019-03-13 | $1.83 | $1.90 | $1.79 | $1.85 | $1.85 | 306,014 |
2019-03-12 | $1.88 | $1.90 | $1.79 | $1.84 | $1.84 | 500,957 |
2019-03-11 | $1.80 | $1.89 | $1.76 | $1.88 | $1.88 | 253,202 |
2019-03-08 | $1.81 | $1.82 | $1.74 | $1.79 | $1.79 | 502,565 |
2019-03-07 | $1.88 | $1.89 | $1.77 | $1.81 | $1.81 | 635,590 |
2019-03-06 | $2.04 | $2.04 | $1.88 | $1.89 | $1.89 | 611,877 |
2019-03-05 | $2.24 | $2.25 | $1.93 | $1.93 | $1.93 | 833,996 |
2019-03-04 | $2.29 | $2.43 | $2.17 | $2.30 | $2.30 | 534,496 |
2019-03-01 | $2.06 | $2.35 | $2.04 | $2.29 | $2.29 | 535,950 |
2019-02-28 | $2.15 | $2.15 | $2.03 | $2.03 | $2.03 | 233,655 |
2019-02-27 | $2.00 | $2.18 | $1.98 | $2.14 | $2.14 | 639,614 |
2019-02-26 | $2.00 | $2.08 | $1.98 | $2.00 | $2.00 | 374,550 |
2019-02-25 | $1.94 | $2.06 | $1.92 | $1.98 | $1.98 | 884,116 |
2019-02-22 | $1.99 | $2.05 | $1.88 | $1.92 | $1.92 | 1,244,635 |
2019-02-21 | $1.96 | $1.98 | $1.90 | $1.92 | $1.92 | 393,214 |
2019-02-20 | $1.90 | $2.00 | $1.90 | $1.97 | $1.97 | 347,073 |
2019-02-19 | $1.98 | $2.02 | $1.89 | $1.91 | $1.91 | 244,275 |
2019-02-15 | $2.00 | $2.04 | $1.97 | $1.99 | $1.99 | 252,104 |
2019-02-14 | $2.11 | $2.16 | $1.95 | $1.97 | $1.97 | 473,220 |
2019-02-13 | $2.16 | $2.22 | $2.11 | $2.12 | $2.12 | 228,636 |
2019-02-12 | $2.24 | $2.32 | $2.11 | $2.13 | $2.13 | 1,368,317 |
2019-02-11 | $2.22 | $2.31 | $2.19 | $2.25 | $2.25 | 205,990 |
2019-02-08 | $2.10 | $2.23 | $2.10 | $2.20 | $2.20 | 256,699 |
2019-02-07 | $2.32 | $2.40 | $2.11 | $2.12 | $2.12 | 346,090 |
2019-02-06 | $2.31 | $2.47 | $2.31 | $2.32 | $2.32 | 110,938 |
2019-02-05 | $2.46 | $2.50 | $2.31 | $2.33 | $2.33 | 145,346 |
2019-02-04 | $2.31 | $2.49 | $2.31 | $2.44 | $2.44 | 143,716 |
2019-02-01 | $2.34 | $2.46 | $2.30 | $2.34 | $2.34 | 476,814 |
2019-01-31 | $2.40 | $2.46 | $2.32 | $2.33 | $2.33 | 397,918 |
2019-01-30 | $2.17 | $2.42 | $2.15 | $2.39 | $2.39 | 416,775 |
2019-01-29 | $2.20 | $2.25 | $2.12 | $2.14 | $2.14 | 443,874 |
2019-01-28 | $2.31 | $2.31 | $2.15 | $2.17 | $2.17 | 691,799 |
2019-01-25 | $2.51 | $2.51 | $2.28 | $2.31 | $2.31 | 175,921 |
2019-01-24 | $2.42 | $2.51 | $2.42 | $2.49 | $2.49 | 152,567 |
2019-01-23 | $2.62 | $2.74 | $2.40 | $2.41 | $2.41 | 213,733 |
2019-01-22 | $2.71 | $2.72 | $2.57 | $2.60 | $2.60 | 331,902 |
2019-01-18 | $2.86 | $2.89 | $2.70 | $2.70 | $2.70 | 256,201 |
2019-01-17 | $2.92 | $2.95 | $2.85 | $2.89 | $2.89 | 138,317 |
2019-01-16 | $3.05 | $3.13 | $2.91 | $2.93 | $2.93 | 88,156 |
2019-01-15 | $3.01 | $3.05 | $2.93 | $3.03 | $3.03 | 71,380 |
2019-01-14 | $3.03 | $3.10 | $2.95 | $2.98 | $2.98 | 92,993 |
2019-01-11 | $3.00 | $3.14 | $2.97 | $3.07 | $3.07 | 152,667 |
2019-01-10 | $3.01 | $3.06 | $2.97 | $3.00 | $3.00 | 403,458 |
2019-01-09 | $3.12 | $3.12 | $3.01 | $3.03 | $3.03 | 103,251 |
2019-01-08 | $3.01 | $3.15 | $2.91 | $3.12 | $3.12 | 234,841 |
2019-01-07 | $2.87 | $3.01 | $2.79 | $2.95 | $2.95 | 128,501 |
2019-01-04 | $2.72 | $2.86 | $2.67 | $2.85 | $2.85 | 190,475 |
2019-01-03 | $2.67 | $2.74 | $2.58 | $2.66 | $2.66 | 104,510 |
2019-01-02 | $2.53 | $2.79 | $2.53 | $2.68 | $2.68 | 311,626 |
2018-12-31 | $2.57 | $2.61 | $2.46 | $2.57 | $2.57 | 253,136 |
2018-12-28 | $2.44 | $2.67 | $2.40 | $2.56 | $2.56 | 1,801,318 |
2018-12-27 | $2.27 | $2.56 | $2.27 | $2.45 | $2.45 | 282,105 |
2018-12-26 | $2.23 | $2.35 | $2.08 | $2.30 | $2.30 | 963,565 |
2018-12-24 | $2.30 | $2.41 | $2.20 | $2.24 | $2.24 | 725,513 |
2018-12-21 | $2.44 | $2.48 | $2.29 | $2.31 | $2.31 | 1,111,248 |
2018-12-20 | $2.80 | $2.85 | $2.42 | $2.47 | $2.47 | 882,329 |
2018-12-19 | $2.94 | $3.00 | $2.73 | $2.78 | $2.78 | 437,440 |
2018-12-18 | $3.00 | $3.10 | $2.92 | $2.93 | $2.93 | 256,079 |
2018-12-17 | $3.25 | $3.38 | $2.99 | $3.00 | $3.00 | 284,195 |
2018-12-14 | $3.35 | $3.37 | $3.22 | $3.25 | $3.25 | 249,139 |
2018-12-13 | $3.39 | $3.41 | $3.30 | $3.36 | $3.36 | 154,179 |
2018-12-12 | $3.48 | $3.53 | $3.37 | $3.39 | $3.39 | 190,312 |
2018-12-11 | $3.45 | $3.51 | $3.37 | $3.43 | $3.43 | 251,920 |
2018-12-10 | $3.30 | $3.43 | $3.25 | $3.38 | $3.38 | 115,171 |
2018-12-07 | $3.17 | $3.30 | $3.17 | $3.29 | $3.29 | 209,913 |
2018-12-06 | $3.22 | $3.28 | $3.12 | $3.22 | $3.22 | 209,785 |
2018-12-04 | $3.20 | $3.30 | $3.20 | $3.25 | $3.25 | 298,844 |
2018-12-03 | $3.36 | $3.40 | $3.16 | $3.23 | $3.23 | 144,293 |
2018-11-30 | $3.34 | $3.42 | $3.26 | $3.29 | $3.29 | 214,073 |
2018-11-29 | $3.42 | $3.55 | $3.34 | $3.35 | $3.35 | 63,388 |
2018-11-28 | $3.35 | $3.50 | $3.33 | $3.46 | $3.46 | 84,596 |
2018-11-27 | $3.36 | $3.42 | $3.30 | $3.34 | $3.34 | 49,240 |
2018-11-26 | $3.23 | $3.42 | $3.23 | $3.39 | $3.39 | 163,033 |
2018-11-23 | $3.27 | $3.38 | $3.23 | $3.27 | $3.27 | 43,625 |
2018-11-21 | $3.27 | $3.49 | $3.27 | $3.33 | $3.33 | 90,154 |
2018-11-20 | $3.29 | $3.41 | $3.26 | $3.30 | $3.30 | 77,304 |
2018-11-19 | $3.40 | $3.46 | $3.24 | $3.32 | $3.32 | 117,799 |
2018-11-16 | $3.37 | $3.45 | $3.26 | $3.40 | $3.40 | 73,873 |
2018-11-15 | $3.28 | $3.44 | $3.28 | $3.40 | $3.40 | 195,521 |
2018-11-14 | $3.21 | $3.35 | $3.11 | $3.31 | $3.31 | 320,363 |
2018-11-13 | $3.22 | $3.28 | $3.15 | $3.17 | $3.17 | 82,139 |
2018-11-12 | $3.33 | $3.33 | $3.12 | $3.20 | $3.20 | 281,261 |
2018-11-09 | $3.58 | $3.58 | $3.30 | $3.32 | $3.32 | 84,193 |
2018-11-08 | $3.64 | $3.64 | $3.44 | $3.49 | $3.49 | 94,540 |
2018-11-07 | $3.65 | $3.69 | $3.54 | $3.59 | $3.59 | 74,442 |
2018-11-06 | $3.71 | $3.73 | $3.59 | $3.66 | $3.66 | 68,873 |
2018-11-05 | $3.76 | $3.77 | $3.59 | $3.70 | $3.70 | 109,455 |
2018-11-02 | $3.54 | $3.84 | $3.49 | $3.75 | $3.75 | 133,969 |
2018-11-01 | $3.50 | $3.60 | $3.45 | $3.52 | $3.52 | 111,318 |
2018-10-31 | $3.60 | $3.63 | $3.48 | $3.49 | $3.49 | 164,729 |
2018-10-30 | $3.45 | $3.60 | $3.34 | $3.58 | $3.58 | 139,910 |
2018-10-29 | $3.59 | $3.73 | $3.37 | $3.45 | $3.45 | 139,590 |
2018-10-26 | $3.45 | $3.63 | $3.11 | $3.53 | $3.53 | 558,417 |
2018-10-25 | $3.23 | $3.55 | $3.15 | $3.51 | $3.51 | 422,816 |
2018-10-24 | $3.48 | $3.55 | $3.20 | $3.20 | $3.20 | 1,290,679 |
2018-10-23 | $3.50 | $3.59 | $3.38 | $3.48 | $3.48 | 119,678 |
2018-10-22 | $3.62 | $3.65 | $3.52 | $3.54 | $3.54 | 147,503 |
2018-10-19 | $3.68 | $3.74 | $3.58 | $3.60 | $3.60 | 75,293 |
2018-10-18 | $3.55 | $3.71 | $3.54 | $3.67 | $3.67 | 142,124 |
2018-10-17 | $3.73 | $3.73 | $3.57 | $3.61 | $3.61 | 109,586 |
2018-10-16 | $3.71 | $3.78 | $3.63 | $3.73 | $3.73 | 97,928 |
2018-10-15 | $3.57 | $3.70 | $3.55 | $3.69 | $3.69 | 148,283 |
2018-10-12 | $3.68 | $3.77 | $3.53 | $3.58 | $3.58 | 126,680 |
2018-10-11 | $3.81 | $3.88 | $3.63 | $3.64 | $3.64 | 125,556 |
2018-10-10 | $3.87 | $3.96 | $3.82 | $3.83 | $3.83 | 115,080 |
2018-10-09 | $3.87 | $3.99 | $3.81 | $3.89 | $3.89 | 192,542 |
2018-10-08 | $3.90 | $3.93 | $3.79 | $3.83 | $3.83 | 118,922 |
2018-10-05 | $3.95 | $4.00 | $3.81 | $3.90 | $3.90 | 154,246 |
2018-10-04 | $3.89 | $3.96 | $3.82 | $3.88 | $3.88 | 184,718 |
2018-10-03 | $3.72 | $3.90 | $3.68 | $3.88 | $3.88 | 270,833 |
2018-10-02 | $3.75 | $3.90 | $3.70 | $3.72 | $3.72 | 102,374 |
2018-10-01 | $3.88 | $3.94 | $3.71 | $3.74 | $3.74 | 119,044 |
2018-09-28 | $3.94 | $3.99 | $3.83 | $3.89 | $3.89 | 190,983 |
2018-09-27 | $3.88 | $3.96 | $3.74 | $3.94 | $3.94 | 1,375,667 |
2018-09-26 | $3.94 | $4.09 | $3.78 | $3.90 | $3.90 | 104,215 |
2018-09-25 | $4.02 | $4.17 | $3.88 | $3.94 | $3.94 | 447,143 |
2018-09-24 | $4.00 | $4.05 | $3.87 | $4.00 | $4.00 | 940,691 |
2018-09-21 | $3.90 | $4.00 | $3.84 | $3.97 | $3.97 | 459,854 |
2018-09-20 | $3.82 | $3.93 | $3.81 | $3.91 | $3.91 | 96,129 |
2018-09-19 | $3.77 | $3.89 | $3.67 | $3.80 | $3.80 | 184,117 |
2018-09-18 | $3.72 | $3.82 | $3.65 | $3.78 | $3.78 | 124,811 |
2018-09-17 | $3.75 | $3.86 | $3.67 | $3.71 | $3.71 | 104,793 |
2018-09-14 | $3.58 | $3.76 | $3.57 | $3.73 | $3.73 | 163,852 |
2018-09-13 | $3.76 | $3.76 | $3.57 | $3.58 | $3.58 | 291,287 |
2018-09-12 | $3.90 | $3.95 | $3.70 | $3.75 | $3.75 | 111,773 |
2018-09-11 | $3.90 | $4.02 | $3.81 | $3.90 | $3.90 | 597,606 |
2018-09-10 | $3.93 | $3.93 | $3.76 | $3.82 | $3.82 | 312,381 |
2018-09-07 | $3.77 | $3.91 | $3.73 | $3.90 | $3.90 | 129,611 |
2018-09-06 | $3.99 | $4.02 | $3.74 | $3.75 | $3.75 | 107,520 |
2018-09-05 | $3.91 | $4.09 | $3.91 | $3.99 | $3.99 | 245,453 |
2018-09-04 | $4.01 | $4.01 | $3.85 | $3.90 | $3.90 | 128,250 |
2018-08-31 | $4.15 | $4.16 | $3.98 | $3.99 | $3.99 | 152,903 |
2018-08-30 | $4.16 | $4.26 | $4.02 | $4.15 | $4.15 | 99,539 |
2018-08-29 | $4.16 | $4.22 | $4.16 | $4.19 | $4.19 | 39,741 |
2018-08-28 | $4.20 | $4.21 | $4.17 | $4.18 | $4.18 | 65,106 |
2018-08-27 | $4.18 | $4.28 | $4.10 | $4.17 | $4.17 | 109,133 |
2018-08-24 | $4.18 | $4.24 | $4.14 | $4.17 | $4.17 | 67,749 |
2018-08-23 | $4.18 | $4.24 | $4.14 | $4.16 | $4.16 | 33,142 |
2018-08-22 | $4.06 | $4.25 | $4.06 | $4.19 | $4.19 | 53,724 |
2018-08-21 | $4.02 | $4.24 | $3.97 | $4.22 | $4.22 | 67,655 |
2018-08-20 | $4.08 | $4.14 | $3.95 | $4.04 | $4.04 | 108,146 |
2018-08-17 | $4.15 | $4.17 | $3.98 | $4.05 | $4.05 | 100,572 |
2018-08-16 | $4.07 | $4.16 | $3.96 | $4.15 | $4.15 | 64,652 |
2018-08-15 | $4.20 | $4.21 | $4.01 | $4.03 | $4.03 | 85,505 |
2018-08-14 | $4.25 | $4.33 | $4.19 | $4.21 | $4.21 | 83,085 |
2018-08-13 | $4.38 | $4.38 | $4.01 | $4.29 | $4.29 | 104,006 |
2018-08-10 | $4.39 | $4.41 | $4.31 | $4.38 | $4.38 | 138,870 |
2018-08-09 | $4.40 | $4.45 | $4.32 | $4.36 | $4.36 | 134,042 |
2018-08-08 | $4.51 | $4.51 | $4.26 | $4.38 | $4.38 | 128,565 |
2018-08-07 | $4.18 | $4.34 | $4.18 | $4.30 | $4.30 | 106,301 |
2018-08-06 | $4.27 | $4.34 | $4.06 | $4.21 | $4.21 | 209,148 |
2018-08-03 | $4.44 | $4.44 | $4.24 | $4.28 | $4.28 | 95,364 |
2018-08-02 | $4.48 | $4.49 | $4.37 | $4.43 | $4.43 | 177,121 |
2018-08-01 | $4.47 | $4.56 | $4.45 | $4.50 | $4.50 | 103,174 |
2018-07-31 | $4.39 | $4.50 | $4.33 | $4.47 | $4.47 | 511,454 |
2018-07-30 | $4.46 | $4.50 | $4.36 | $4.37 | $4.37 | 80,057 |
2018-07-27 | $4.53 | $4.53 | $4.39 | $4.45 | $4.45 | 137,257 |
2018-07-26 | $4.58 | $4.58 | $4.49 | $4.52 | $4.52 | 79,553 |
2018-07-25 | $4.51 | $4.63 | $4.47 | $4.59 | $4.59 | 87,017 |
2018-07-24 | $4.60 | $4.62 | $4.47 | $4.51 | $4.51 | 135,200 |
2018-07-23 | $4.60 | $4.61 | $4.50 | $4.60 | $4.60 | 73,401 |
2018-07-20 | $4.62 | $4.66 | $4.59 | $4.60 | $4.60 | 51,021 |
2018-07-19 | $4.62 | $4.68 | $4.56 | $4.61 | $4.61 | 81,953 |
2018-07-18 | $4.73 | $4.73 | $4.60 | $4.61 | $4.61 | 74,041 |
2018-07-17 | $4.73 | $4.79 | $4.69 | $4.74 | $4.74 | 89,354 |
2018-07-16 | $4.75 | $4.75 | $4.68 | $4.73 | $4.73 | 78,476 |
2018-07-13 | $4.78 | $4.83 | $4.72 | $4.74 | $4.74 | 87,454 |
2018-07-12 | $4.79 | $4.84 | $4.75 | $4.76 | $4.76 | 80,780 |
2018-07-11 | $4.78 | $4.91 | $4.72 | $4.73 | $4.73 | 89,835 |
2018-07-10 | $4.86 | $4.92 | $4.77 | $4.78 | $4.78 | 70,794 |
2018-07-09 | $4.88 | $4.90 | $4.80 | $4.85 | $4.85 | 77,825 |
2018-07-06 | $4.92 | $5.04 | $4.84 | $4.89 | $4.89 | 180,534 |
2018-07-05 | $4.81 | $4.96 | $4.81 | $4.90 | $4.90 | 111,510 |
2018-07-03 | $4.85 | $4.86 | $4.80 | $4.81 | $4.81 | 114,430 |
2018-07-02 | $4.75 | $4.84 | $4.73 | $4.83 | $4.83 | 104,475 |
2018-06-29 | $4.65 | $4.78 | $4.64 | $4.76 | $4.76 | 190,990 |
2018-06-28 | $4.79 | $4.79 | $4.66 | $4.67 | $4.67 | 95,183 |
2018-06-27 | $4.85 | $4.85 | $4.74 | $4.80 | $4.80 | 179,582 |
2018-06-26 | $4.70 | $4.86 | $4.67 | $4.84 | $4.84 | 134,969 |
2018-06-25 | $4.74 | $4.77 | $4.61 | $4.68 | $4.68 | 200,887 |
2018-06-22 | $4.85 | $4.88 | $4.68 | $4.76 | $4.76 | 688,905 |
2018-06-21 | $4.78 | $4.90 | $4.74 | $4.84 | $4.84 | 559,410 |
2018-06-20 | $4.72 | $4.88 | $4.72 | $4.82 | $4.82 | 365,609 |
2018-06-19 | $4.60 | $4.75 | $4.59 | $4.70 | $4.70 | 301,665 |
2018-06-18 | $4.58 | $4.66 | $4.56 | $4.62 | $4.62 | 139,680 |
2018-06-15 | $4.50 | $4.64 | $4.50 | $4.59 | $4.59 | 338,093 |
2018-06-14 | $4.54 | $4.60 | $4.43 | $4.52 | $4.52 | 173,866 |
2018-06-13 | $4.50 | $4.60 | $4.42 | $4.54 | $4.54 | 131,124 |
2018-06-12 | $4.52 | $4.61 | $4.42 | $4.51 | $4.51 | 188,655 |
2018-06-11 | $4.45 | $4.53 | $4.35 | $4.50 | $4.50 | 227,307 |
2018-06-08 | $4.62 | $4.70 | $4.43 | $4.43 | $4.43 | 226,167 |
2018-06-07 | $4.90 | $4.96 | $4.59 | $4.61 | $4.61 | 317,109 |
2018-06-06 | $4.76 | $4.89 | $4.76 | $4.82 | $4.82 | 559,107 |
2018-06-05 | $4.74 | $4.77 | $4.65 | $4.76 | $4.76 | 147,425 |
2018-06-04 | $4.72 | $4.78 | $4.70 | $4.72 | $4.72 | 103,143 |
2018-06-01 | $4.60 | $4.72 | $4.58 | $4.70 | $4.70 | 278,613 |
2018-05-31 | $4.63 | $4.67 | $4.54 | $4.57 | $4.57 | 102,816 |
2018-05-30 | $4.60 | $4.70 | $4.58 | $4.61 | $4.61 | 114,900 |
2018-05-29 | $4.61 | $4.68 | $4.55 | $4.57 | $4.57 | 156,729 |
2018-05-25 | $4.57 | $4.64 | $4.47 | $4.63 | $4.63 | 172,882 |
2018-05-24 | $4.65 | $4.73 | $4.48 | $4.56 | $4.56 | 138,342 |
2018-05-23 | $4.69 | $4.80 | $4.63 | $4.65 | $4.65 | 342,009 |
2018-05-22 | $4.80 | $4.86 | $4.67 | $4.69 | $4.69 | 152,166 |
2018-05-21 | $4.78 | $4.93 | $4.78 | $4.80 | $4.80 | 271,618 |
2018-05-18 | $4.84 | $4.86 | $4.76 | $4.80 | $4.80 | 219,711 |
2018-05-17 | $4.86 | $4.87 | $4.73 | $4.80 | $4.80 | 176,063 |
2018-05-16 | $4.76 | $4.88 | $4.69 | $4.86 | $4.86 | 170,268 |
2018-05-15 | $4.62 | $4.78 | $4.55 | $4.75 | $4.75 | 175,360 |
2018-05-14 | $4.60 | $4.76 | $4.60 | $4.64 | $4.64 | 120,896 |
2018-05-11 | $4.55 | $4.67 | $4.51 | $4.62 | $4.62 | 105,087 |
2018-05-10 | $4.66 | $4.79 | $4.50 | $4.56 | $4.56 | 92,593 |
2018-05-09 | $4.72 | $4.73 | $4.58 | $4.65 | $4.65 | 78,049 |
2018-05-08 | $4.79 | $4.81 | $4.71 | $4.71 | $4.71 | 64,952 |
2018-05-07 | $4.80 | $4.88 | $4.66 | $4.77 | $4.77 | 86,144 |
2018-05-04 | $4.65 | $4.76 | $4.65 | $4.73 | $4.73 | 88,317 |
2018-05-03 | $4.75 | $4.82 | $4.60 | $4.67 | $4.67 | 92,808 |
2018-05-02 | $4.74 | $4.89 | $4.53 | $4.76 | $4.76 | 107,659 |
2018-05-01 | $4.60 | $4.77 | $4.55 | $4.74 | $4.74 | 143,316 |
2018-04-30 | $4.98 | $5.01 | $4.54 | $4.58 | $4.58 | 429,060 |
2018-04-27 | $4.91 | $4.95 | $4.83 | $4.95 | $4.95 | 105,735 |
2018-04-26 | $4.94 | $5.02 | $4.89 | $4.90 | $4.90 | 91,375 |
2018-04-25 | $5.06 | $5.10 | $4.91 | $4.93 | $4.93 | 87,352 |
2018-04-24 | $5.01 | $5.06 | $4.96 | $5.04 | $5.04 | 75,925 |
2018-04-23 | $5.08 | $5.18 | $4.95 | $4.99 | $4.99 | 75,961 |
2018-04-20 | $4.97 | $5.09 | $4.94 | $5.07 | $5.07 | 111,221 |
2018-04-19 | $5.16 | $5.19 | $4.99 | $5.00 | $5.00 | 80,774 |
2018-04-18 | $5.12 | $5.22 | $5.05 | $5.14 | $5.14 | 129,053 |
2018-04-17 | $5.01 | $5.10 | $4.94 | $5.05 | $5.05 | 429,867 |
2018-04-16 | $5.04 | $5.07 | $4.96 | $4.97 | $4.97 | 75,497 |
2018-04-13 | $5.08 | $5.13 | $4.93 | $5.06 | $5.06 | 70,931 |
2018-04-12 | $5.05 | $5.08 | $4.95 | $5.06 | $5.06 | 134,924 |
2018-04-11 | $5.06 | $5.12 | $4.93 | $5.02 | $5.02 | 84,623 |
2018-04-10 | $5.10 | $5.16 | $4.97 | $5.10 | $5.10 | 88,883 |
2018-04-09 | $4.90 | $5.15 | $4.85 | $5.08 | $5.08 | 123,223 |
2018-04-06 | $4.91 | $4.91 | $4.74 | $4.83 | $4.83 | 168,775 |
2018-04-05 | $5.07 | $5.07 | $4.94 | $4.94 | $4.94 | 93,790 |
2018-04-04 | $4.93 | $5.10 | $4.86 | $5.04 | $5.04 | 88,524 |
2018-04-03 | $4.87 | $4.98 | $4.72 | $4.95 | $4.95 | 106,831 |
2018-04-02 | $5.16 | $5.21 | $4.68 | $4.84 | $4.84 | 148,475 |
2018-03-29 | $5.25 | $5.31 | $5.14 | $5.20 | $5.20 | 116,491 |
2018-03-28 | $5.26 | $5.26 | $5.13 | $5.25 | $5.25 | 107,700 |
2018-03-27 | $5.35 | $5.38 | $5.14 | $5.24 | $5.24 | 187,398 |
2018-03-26 | $5.38 | $5.48 | $5.27 | $5.35 | $5.35 | 118,053 |
2018-03-23 | $5.51 | $5.59 | $5.32 | $5.32 | $5.32 | 145,664 |
2018-03-22 | $5.49 | $5.60 | $5.35 | $5.49 | $5.49 | 117,668 |
2018-03-21 | $5.59 | $5.68 | $5.49 | $5.50 | $5.50 | 141,635 |
2018-03-20 | $5.59 | $5.70 | $5.52 | $5.58 | $5.58 | 92,318 |
2018-03-19 | $5.65 | $5.76 | $5.51 | $5.57 | $5.57 | 131,739 |
2018-03-16 | $5.72 | $5.76 | $5.52 | $5.64 | $5.64 | 251,561 |
2018-03-15 | $5.85 | $5.85 | $5.67 | $5.74 | $5.74 | 129,272 |
2018-03-14 | $5.86 | $5.92 | $5.61 | $5.83 | $5.83 | 148,469 |
2018-03-13 | $5.93 | $5.94 | $5.76 | $5.88 | $5.88 | 179,118 |
2018-03-12 | $5.72 | $5.93 | $5.64 | $5.90 | $5.90 | 203,222 |
2018-03-09 | $5.63 | $5.73 | $5.56 | $5.69 | $5.69 | 149,358 |
2018-03-08 | $5.43 | $5.61 | $5.31 | $5.61 | $5.61 | 185,999 |
2018-03-07 | $5.24 | $5.45 | $5.24 | $5.41 | $5.41 | 222,447 |
2018-03-06 | $5.19 | $5.31 | $5.08 | $5.28 | $5.28 | 233,081 |
2018-03-05 | $4.94 | $5.20 | $4.93 | $5.18 | $5.18 | 305,064 |
2018-03-02 | $4.86 | $4.95 | $4.85 | $4.94 | $4.94 | 137,724 |
2018-03-01 | $4.70 | $4.93 | $4.70 | $4.89 | $4.89 | 119,786 |
2018-02-28 | $4.92 | $4.96 | $4.85 | $4.86 | $4.86 | 151,643 |
2018-02-27 | $4.92 | $4.99 | $4.87 | $4.92 | $4.92 | 99,858 |
2018-02-26 | $4.92 | $4.98 | $4.88 | $4.93 | $4.93 | 281,990 |
2018-02-23 | $4.87 | $4.95 | $4.78 | $4.89 | $4.89 | 126,902 |
2018-02-22 | $4.92 | $4.95 | $4.83 | $4.84 | $4.84 | 176,826 |
2018-02-21 | $4.97 | $5.07 | $4.91 | $4.92 | $4.92 | 110,505 |
2018-02-20 | $5.01 | $5.06 | $4.95 | $4.97 | $4.97 | 181,907 |
2018-02-16 | $4.93 | $5.17 | $4.93 | $5.02 | $5.02 | 250,303 |
2018-02-15 | $4.93 | $5.00 | $4.88 | $4.95 | $4.95 | 113,945 |
2018-02-14 | $4.78 | $4.97 | $4.67 | $4.93 | $4.93 | 433,023 |
2018-02-13 | $4.89 | $5.03 | $4.81 | $4.93 | $4.93 | 184,319 |
2018-02-12 | $4.91 | $4.93 | $4.78 | $4.88 | $4.88 | 164,835 |
2018-02-09 | $4.93 | $4.94 | $4.73 | $4.90 | $4.90 | 211,065 |
2018-02-08 | $4.94 | $4.98 | $4.76 | $4.93 | $4.93 | 3,420,313 |
2018-02-07 | $4.80 | $4.99 | $4.80 | $4.93 | $4.93 | 164,792 |
2018-02-06 | $4.58 | $4.83 | $4.58 | $4.79 | $4.79 | 299,391 |
2018-02-05 | $4.69 | $4.84 | $4.63 | $4.65 | $4.65 | 351,572 |
2018-02-02 | $4.81 | $4.89 | $4.65 | $4.70 | $4.70 | 284,839 |
2018-02-01 | $4.75 | $4.87 | $4.65 | $4.68 | $4.68 | 201,173 |
2018-01-31 | $4.80 | $4.97 | $4.76 | $4.79 | $4.79 | 124,860 |
2018-01-30 | $4.76 | $4.92 | $4.68 | $4.79 | $4.79 | 236,926 |
2018-01-29 | $4.63 | $4.91 | $4.60 | $4.80 | $4.80 | 322,722 |
2018-01-26 | $4.69 | $4.81 | $4.60 | $4.65 | $4.65 | 302,510 |
2018-01-25 | $4.76 | $4.88 | $4.67 | $4.68 | $4.68 | 237,219 |
2018-01-24 | $4.89 | $4.90 | $4.75 | $4.76 | $4.76 | 170,202 |
2018-01-23 | $4.95 | $5.00 | $4.86 | $4.90 | $4.90 | 237,938 |
2018-01-22 | $4.95 | $5.04 | $4.75 | $4.95 | $4.95 | 134,622 |
2018-01-19 | $4.87 | $4.97 | $4.84 | $4.93 | $4.93 | 144,158 |
2018-01-18 | $4.90 | $4.98 | $4.83 | $4.90 | $4.90 | 187,796 |
2018-01-17 | $4.91 | $4.95 | $4.83 | $4.93 | $4.93 | 176,522 |
2018-01-16 | $4.96 | $5.09 | $4.86 | $4.86 | $4.86 | 178,768 |
2018-01-12 | $4.87 | $4.96 | $4.86 | $4.92 | $4.92 | 140,954 |
2018-01-11 | $4.60 | $4.96 | $4.60 | $4.90 | $4.90 | 274,273 |
2018-01-10 | $4.85 | $4.93 | $4.78 | $4.86 | $4.86 | 254,415 |
2018-01-09 | $4.85 | $4.98 | $4.81 | $4.88 | $4.88 | 281,513 |
2018-01-08 | $5.09 | $5.15 | $4.80 | $4.84 | $4.84 | 377,863 |
2018-01-05 | $4.99 | $5.25 | $4.99 | $5.09 | $5.09 | 307,536 |
2018-01-04 | $4.94 | $5.05 | $4.80 | $4.95 | $4.95 | 259,935 |
2018-01-03 | $4.69 | $5.00 | $4.69 | $4.88 | $4.88 | 308,297 |
2018-01-02 | $4.63 | $4.77 | $4.63 | $4.71 | $4.71 | 245,048 |
2017-12-29 | $4.69 | $4.88 | $4.62 | $4.63 | $4.63 | 247,317 |
2017-12-28 | $4.56 | $4.70 | $4.54 | $4.69 | $4.69 | 239,244 |
2017-12-27 | $4.55 | $4.65 | $4.49 | $4.59 | $4.59 | 1,676,029 |
2017-12-26 | $4.45 | $4.64 | $4.45 | $4.58 | $4.58 | 265,529 |
2017-12-22 | $4.43 | $4.52 | $4.36 | $4.49 | $4.49 | 285,338 |
2017-12-21 | $4.32 | $4.53 | $4.30 | $4.44 | $4.44 | 407,601 |
2017-12-20 | $4.36 | $4.42 | $4.30 | $4.33 | $4.33 | 240,492 |
2017-12-19 | $4.35 | $4.40 | $4.30 | $4.38 | $4.38 | 251,395 |
2017-12-18 | $4.35 | $4.38 | $4.29 | $4.33 | $4.33 | 392,253 |
2017-12-15 | $4.38 | $4.44 | $4.32 | $4.32 | $4.32 | 1,208,460 |
2017-12-14 | $4.43 | $4.55 | $4.39 | $4.39 | $4.39 | 417,849 |
2017-12-13 | $4.39 | $4.48 | $4.36 | $4.43 | $4.43 | 316,243 |
2017-12-12 | $4.49 | $4.53 | $4.39 | $4.39 | $4.39 | 235,545 |
2017-12-11 | $4.37 | $4.54 | $4.37 | $4.46 | $4.46 | 363,333 |
2017-12-08 | $4.58 | $4.58 | $4.32 | $4.34 | $4.34 | 320,978 |
2017-12-07 | $4.41 | $4.55 | $4.37 | $4.54 | $4.54 | 548,933 |
2017-12-06 | $4.45 | $4.48 | $4.24 | $4.43 | $4.43 | 250,862 |
2017-12-05 | $4.35 | $4.52 | $4.33 | $4.45 | $4.45 | 286,393 |
2017-12-04 | $4.58 | $4.75 | $4.38 | $4.42 | $4.42 | 355,380 |
2017-12-01 | $4.40 | $4.57 | $4.37 | $4.51 | $4.51 | 301,805 |
2017-11-30 | $4.61 | $4.73 | $4.46 | $4.47 | $4.47 | 689,820 |
2017-11-29 | $4.45 | $4.64 | $4.41 | $4.58 | $4.58 | 222,972 |
2017-11-28 | $4.40 | $4.48 | $4.28 | $4.45 | $4.45 | 164,843 |
2017-11-27 | $4.48 | $4.50 | $4.23 | $4.38 | $4.38 | 172,286 |
2017-11-24 | $4.56 | $4.58 | $4.46 | $4.49 | $4.49 | 57,800 |
2017-11-22 | $4.41 | $4.59 | $4.41 | $4.53 | $4.53 | 116,582 |
2017-11-21 | $4.43 | $4.59 | $4.37 | $4.39 | $4.39 | 167,694 |
2017-11-20 | $4.59 | $4.59 | $4.28 | $4.45 | $4.45 | 46,502 |
2017-11-17 | $4.38 | $4.62 | $4.32 | $4.59 | $4.59 | 174,918 |
2017-11-16 | $4.35 | $4.54 | $4.32 | $4.41 | $4.41 | 187,302 |
2017-11-15 | $4.31 | $4.51 | $4.23 | $4.32 | $4.32 | 127,424 |
2017-11-14 | $4.41 | $4.58 | $4.17 | $4.35 | $4.35 | 280,547 |
2017-11-13 | $4.85 | $4.85 | $4.27 | $4.37 | $4.37 | 394,134 |
2017-11-10 | $4.76 | $4.92 | $4.70 | $4.90 | $4.90 | 138,826 |
2017-11-09 | $4.75 | $4.85 | $4.71 | $4.76 | $4.76 | 169,945 |
2017-11-08 | $4.79 | $4.88 | $4.59 | $4.83 | $4.83 | 168,141 |
2017-11-07 | $4.98 | $4.99 | $4.77 | $4.81 | $4.81 | 125,986 |
2017-11-06 | $5.03 | $5.13 | $4.94 | $5.01 | $5.01 | 85,102 |
2017-11-03 | $4.90 | $5.15 | $4.86 | $5.07 | $5.07 | 134,132 |
2017-11-02 | $4.90 | $4.90 | $4.77 | $4.88 | $4.88 | 275,400 |
2017-11-01 | $4.93 | $4.93 | $4.80 | $4.88 | $4.88 | 169,525 |
2017-10-31 | $4.98 | $5.01 | $4.89 | $4.92 | $4.92 | 139,028 |
2017-10-30 | $4.87 | $5.01 | $4.87 | $4.94 | $4.94 | 222,070 |
2017-10-27 | $4.98 | $5.00 | $4.85 | $4.90 | $4.90 | 141,259 |
2017-10-26 | $5.00 | $5.04 | $4.89 | $4.98 | $4.98 | 174,013 |
2017-10-25 | $5.01 | $5.12 | $4.86 | $4.99 | $4.99 | 149,157 |
2017-10-24 | $5.00 | $5.04 | $4.86 | $5.03 | $5.03 | 110,394 |
2017-10-23 | $5.06 | $5.16 | $4.92 | $5.00 | $5.00 | 112,367 |
2017-10-20 | $5.09 | $5.17 | $4.98 | $5.07 | $5.07 | 179,616 |
2017-10-19 | $4.89 | $5.04 | $4.83 | $5.03 | $5.03 | 120,803 |
2017-10-18 | $5.22 | $5.22 | $4.78 | $4.89 | $4.89 | 464,240 |
2017-10-17 | $5.54 | $5.54 | $5.10 | $5.16 | $5.16 | 150,633 |
2017-10-16 | $5.40 | $5.54 | $5.23 | $5.52 | $5.52 | 292,582 |
2017-10-13 | $5.44 | $5.48 | $5.37 | $5.43 | $5.43 | 224,352 |
2017-10-12 | $5.36 | $5.44 | $5.36 | $5.40 | $5.40 | 158,517 |
2017-10-11 | $5.35 | $5.44 | $5.31 | $5.37 | $5.37 | 195,820 |
2017-10-10 | $5.26 | $5.39 | $5.20 | $5.37 | $5.37 | 204,652 |
2017-10-09 | $5.18 | $5.29 | $5.16 | $5.25 | $5.25 | 127,209 |
2017-10-06 | $5.29 | $5.29 | $5.01 | $5.19 | $5.19 | 592,544 |
2017-10-05 | $5.23 | $5.34 | $5.20 | $5.29 | $5.29 | 128,550 |
2017-10-04 | $5.25 | $5.40 | $5.22 | $5.25 | $5.25 | 323,236 |
2017-10-03 | $5.42 | $5.42 | $5.19 | $5.23 | $5.23 | 149,349 |
2017-10-02 | $5.28 | $5.41 | $5.26 | $5.39 | $5.39 | 497,052 |
2017-09-29 | $5.25 | $5.30 | $5.22 | $5.25 | $5.25 | 151,045 |
2017-09-28 | $5.15 | $5.32 | $5.12 | $5.22 | $5.22 | 148,018 |
2017-09-27 | $5.06 | $5.18 | $4.99 | $5.15 | $5.15 | 150,114 |
2017-09-26 | $4.96 | $5.05 | $4.95 | $5.02 | $5.02 | 128,613 |
2017-09-25 | $4.98 | $5.09 | $4.91 | $5.00 | $5.00 | 145,038 |
2017-09-22 | $5.00 | $5.04 | $4.93 | $5.01 | $5.01 | 207,935 |
2017-09-21 | $5.02 | $5.14 | $4.98 | $5.03 | $5.03 | 121,985 |
2017-09-20 | $5.02 | $5.05 | $4.96 | $5.00 | $5.00 | 128,834 |
2017-09-19 | $5.05 | $5.06 | $4.98 | $5.02 | $5.02 | 71,056 |
2017-09-18 | $5.01 | $5.08 | $4.98 | $5.03 | $5.03 | 195,069 |
2017-09-15 | $5.03 | $5.06 | $4.98 | $5.01 | $5.01 | 270,253 |
2017-09-14 | $5.05 | $5.08 | $4.96 | $5.02 | $5.02 | 121,840 |
2017-09-13 | $5.05 | $5.08 | $5.01 | $5.04 | $5.04 | 120,605 |
2017-09-12 | $5.05 | $5.08 | $5.00 | $5.05 | $5.05 | 141,778 |
2017-09-11 | $5.02 | $5.03 | $4.83 | $5.02 | $5.02 | 114,921 |
2017-09-08 | $4.95 | $5.04 | $4.85 | $5.00 | $5.00 | 143,919 |
2017-09-07 | $4.80 | $5.00 | $4.77 | $5.00 | $5.00 | 213,767 |
2017-09-06 | $4.80 | $4.84 | $4.72 | $4.80 | $4.80 | 89,403 |
2017-09-05 | $4.70 | $4.80 | $4.65 | $4.78 | $4.78 | 161,985 |
2017-09-01 | $4.79 | $4.79 | $4.66 | $4.73 | $4.73 | 81,884 |
2017-08-31 | $4.85 | $4.90 | $4.71 | $4.76 | $4.76 | 165,525 |
2017-08-30 | $4.75 | $4.84 | $4.73 | $4.82 | $4.82 | 170,869 |
2017-08-29 | $4.70 | $4.80 | $4.66 | $4.77 | $4.77 | 198,299 |
2017-08-28 | $4.40 | $4.78 | $4.36 | $4.73 | $4.73 | 283,623 |
2017-08-25 | $4.45 | $4.49 | $4.32 | $4.38 | $4.38 | 104,603 |
2017-08-24 | $4.45 | $4.48 | $4.35 | $4.42 | $4.42 | 147,915 |
2017-08-23 | $4.38 | $4.48 | $4.37 | $4.44 | $4.44 | 89,170 |
2017-08-22 | $4.41 | $4.47 | $4.32 | $4.41 | $4.41 | 96,696 |
2017-08-21 | $4.35 | $4.48 | $4.30 | $4.41 | $4.41 | 122,241 |
2017-08-18 | $4.34 | $4.44 | $4.31 | $4.35 | $4.35 | 139,021 |
2017-08-17 | $4.45 | $4.56 | $4.39 | $4.40 | $4.40 | 164,192 |
2017-08-16 | $4.57 | $4.63 | $4.49 | $4.49 | $4.49 | 179,516 |
2017-08-15 | $4.54 | $4.69 | $4.45 | $4.58 | $4.58 | 184,047 |
2017-08-14 | $4.56 | $4.66 | $4.51 | $4.55 | $4.55 | 142,174 |
2017-08-11 | $4.52 | $4.68 | $4.46 | $4.54 | $4.54 | 167,676 |
2017-08-10 | $4.71 | $4.73 | $4.39 | $4.46 | $4.46 | 268,434 |
2017-08-09 | $4.64 | $4.79 | $4.58 | $4.75 | $4.75 | 162,982 |
2017-08-08 | $4.89 | $4.94 | $4.67 | $4.69 | $4.69 | 153,757 |
2017-08-07 | $4.68 | $5.05 | $4.67 | $4.93 | $4.93 | 289,125 |
2017-08-04 | $4.72 | $4.78 | $4.65 | $4.70 | $4.70 | 98,136 |
2017-08-03 | $4.70 | $4.80 | $4.68 | $4.70 | $4.70 | 126,186 |
2017-08-02 | $4.80 | $4.89 | $4.67 | $4.75 | $4.75 | 116,244 |
2017-08-01 | $5.00 | $5.00 | $4.76 | $4.81 | $4.81 | 107,926 |
2017-07-31 | $4.86 | $5.06 | $4.81 | $4.97 | $4.97 | 201,755 |
2017-07-28 | $4.94 | $4.98 | $4.86 | $4.86 | $4.86 | 69,047 |
2017-07-27 | $5.12 | $5.13 | $4.82 | $4.96 | $4.96 | 167,700 |
2017-07-26 | $5.00 | $5.14 | $4.94 | $5.12 | $5.12 | 211,667 |
2017-07-25 | $5.34 | $5.35 | $4.95 | $4.98 | $4.98 | 244,053 |
2017-07-24 | $5.01 | $5.32 | $5.01 | $5.31 | $5.31 | 214,157 |
2017-07-21 | $5.15 | $5.18 | $5.00 | $5.01 | $5.01 | 157,655 |
2017-07-20 | $5.07 | $5.16 | $4.97 | $5.09 | $5.09 | 159,244 |
2017-07-19 | $5.25 | $5.34 | $5.04 | $5.08 | $5.08 | 229,633 |
2017-07-18 | $5.17 | $5.33 | $5.06 | $5.27 | $5.27 | 173,343 |
2017-07-17 | $5.18 | $5.28 | $5.13 | $5.18 | $5.18 | 162,417 |
2017-07-14 | $5.33 | $5.34 | $5.18 | $5.22 | $5.22 | 125,558 |
2017-07-13 | $5.31 | $5.38 | $5.14 | $5.35 | $5.35 | 158,636 |
2017-07-12 | $5.26 | $5.39 | $5.23 | $5.31 | $5.31 | 94,208 |
2017-07-11 | $5.28 | $5.36 | $5.20 | $5.21 | $5.21 | 116,899 |
2017-07-10 | $5.42 | $5.45 | $5.28 | $5.30 | $5.30 | 135,670 |
2017-07-07 | $5.33 | $5.51 | $5.33 | $5.43 | $5.43 | 117,190 |
2017-07-06 | $5.50 | $5.50 | $5.30 | $5.35 | $5.35 | 163,783 |
2017-07-05 | $5.44 | $5.60 | $5.40 | $5.53 | $5.53 | 129,883 |
2017-07-03 | $5.47 | $5.53 | $5.36 | $5.46 | $5.46 | 70,846 |
2017-06-30 | $5.48 | $5.51 | $5.34 | $5.45 | $5.45 | 200,255 |
2017-06-29 | $5.54 | $5.60 | $5.25 | $5.48 | $5.48 | 187,184 |
2017-06-28 | $5.48 | $5.56 | $5.29 | $5.53 | $5.53 | 151,103 |
2017-06-27 | $5.35 | $5.47 | $5.25 | $5.44 | $5.44 | 262,168 |
2017-06-26 | $5.42 | $5.64 | $5.12 | $5.37 | $5.37 | 151,525 |
2017-06-23 | $5.56 | $5.57 | $5.35 | $5.40 | $5.40 | 498,116 |
2017-06-22 | $5.35 | $5.67 | $5.35 | $5.51 | $5.51 | 369,791 |
2017-06-21 | $5.22 | $5.37 | $5.22 | $5.33 | $5.33 | 296,982 |
2017-06-20 | $5.18 | $5.37 | $5.16 | $5.19 | $5.19 | 199,021 |
2017-06-19 | $5.06 | $5.29 | $5.04 | $5.17 | $5.17 | 305,534 |
2017-06-16 | $4.79 | $5.03 | $4.77 | $5.01 | $5.01 | 338,918 |
2017-06-15 | $4.88 | $5.00 | $4.85 | $4.88 | $4.88 | 228,566 |
2017-06-14 | $4.92 | $4.99 | $4.83 | $4.94 | $4.94 | 201,618 |
2017-06-13 | $4.89 | $4.98 | $4.77 | $4.92 | $4.92 | 217,942 |
2017-06-12 | $4.86 | $5.05 | $4.81 | $4.89 | $4.89 | 369,443 |
2017-06-09 | $4.77 | $4.95 | $4.72 | $4.83 | $4.83 | 237,022 |
2017-06-08 | $4.72 | $4.88 | $4.67 | $4.78 | $4.78 | 215,308 |
2017-06-07 | $4.88 | $4.92 | $4.66 | $4.70 | $4.70 | 290,662 |
2017-06-06 | $4.85 | $4.97 | $4.80 | $4.87 | $4.87 | 365,811 |
2017-06-05 | $4.86 | $4.99 | $4.81 | $4.88 | $4.88 | 261,531 |
2017-06-02 | $4.80 | $4.92 | $4.69 | $4.90 | $4.90 | 281,732 |
2017-06-01 | $4.50 | $4.81 | $4.50 | $4.76 | $4.76 | 227,914 |
2017-05-31 | $4.45 | $4.50 | $4.33 | $4.48 | $4.48 | 173,680 |
2017-05-30 | $4.50 | $4.50 | $4.28 | $4.42 | $4.42 | 293,179 |
2017-05-26 | $4.58 | $4.61 | $4.42 | $4.50 | $4.50 | 317,175 |
2017-05-25 | $4.64 | $4.66 | $4.51 | $4.57 | $4.57 | 205,952 |
2017-05-24 | $4.71 | $4.76 | $4.62 | $4.63 | $4.63 | 166,655 |
2017-05-23 | $4.70 | $4.73 | $4.62 | $4.72 | $4.72 | 179,012 |
2017-05-22 | $4.70 | $4.79 | $4.65 | $4.71 | $4.71 | 151,959 |
2017-05-19 | $4.87 | $4.95 | $4.68 | $4.68 | $4.68 | 298,244 |
2017-05-18 | $4.77 | $4.94 | $4.77 | $4.88 | $4.88 | 258,480 |
2017-05-17 | $4.85 | $4.87 | $4.73 | $4.79 | $4.79 | 349,993 |
2017-05-16 | $4.88 | $4.96 | $4.76 | $4.93 | $4.93 | 281,399 |
2017-05-15 | $4.68 | $4.87 | $4.66 | $4.85 | $4.85 | 445,782 |
2017-05-12 | $4.84 | $4.86 | $4.58 | $4.64 | $4.64 | 475,979 |
2017-05-11 | $4.94 | $5.08 | $4.80 | $4.83 | $4.83 | 383,115 |
2017-05-10 | $4.70 | $4.91 | $4.60 | $4.88 | $4.88 | 366,417 |
2017-05-09 | $5.05 | $5.10 | $4.70 | $4.75 | $4.75 | 574,650 |
2017-05-08 | $5.16 | $5.16 | $5.02 | $5.10 | $5.10 | 380,475 |
2017-05-05 | $5.18 | $5.19 | $5.06 | $5.17 | $5.17 | 264,810 |
2017-05-04 | $5.15 | $5.21 | $5.00 | $5.16 | $5.16 | 220,895 |
2017-05-03 | $5.22 | $5.39 | $4.96 | $5.11 | $5.11 | 430,805 |
2017-05-02 | $5.87 | $5.90 | $5.21 | $5.22 | $5.22 | 432,081 |
2017-05-01 | $5.96 | $5.99 | $5.80 | $5.86 | $5.86 | 306,503 |
2017-04-28 | $6.15 | $6.15 | $5.87 | $5.98 | $5.98 | 168,489 |
2017-04-27 | $6.11 | $6.24 | $6.07 | $6.15 | $6.15 | 166,139 |
2017-04-26 | $6.09 | $6.15 | $6.02 | $6.09 | $6.09 | 251,972 |
2017-04-25 | $6.05 | $6.16 | $6.01 | $6.10 | $6.10 | 273,370 |
2017-04-24 | $5.89 | $6.01 | $5.84 | $6.01 | $6.01 | 212,691 |
2017-04-21 | $5.87 | $5.90 | $5.69 | $5.78 | $5.78 | 225,771 |
2017-04-20 | $5.90 | $6.03 | $5.77 | $5.90 | $5.90 | 375,582 |
2017-04-19 | $5.80 | $5.90 | $5.75 | $5.86 | $5.86 | 242,902 |
2017-04-18 | $5.66 | $5.80 | $5.56 | $5.79 | $5.79 | 270,691 |
2017-04-17 | $5.61 | $5.71 | $5.53 | $5.69 | $5.69 | 165,327 |
2017-04-13 | $5.66 | $5.77 | $5.61 | $5.63 | $5.63 | 211,522 |
2017-04-12 | $5.74 | $5.78 | $5.60 | $5.69 | $5.69 | 204,492 |
2017-04-11 | $5.64 | $5.75 | $5.52 | $5.73 | $5.73 | 293,720 |
2017-04-10 | $5.60 | $5.78 | $5.52 | $5.63 | $5.63 | 284,057 |
2017-04-07 | $5.83 | $5.83 | $5.56 | $5.58 | $5.58 | 354,153 |
2017-04-06 | $6.06 | $6.12 | $5.66 | $5.84 | $5.84 | 656,779 |
2017-04-05 | $6.42 | $6.50 | $6.02 | $6.06 | $6.06 | 579,961 |
2017-04-04 | $6.35 | $6.57 | $6.30 | $6.41 | $6.41 | 497,966 |
2017-04-03 | $6.41 | $6.50 | $6.32 | $6.37 | $6.37 | 353,094 |
2017-03-31 | $6.45 | $6.50 | $6.36 | $6.38 | $6.38 | 244,180 |
2017-03-30 | $6.48 | $6.54 | $6.29 | $6.44 | $6.44 | 262,990 |
2017-03-29 | $6.35 | $6.60 | $6.35 | $6.46 | $6.46 | 298,591 |
2017-03-28 | $6.41 | $6.50 | $6.30 | $6.39 | $6.39 | 301,672 |
2017-03-27 | $6.33 | $6.49 | $6.07 | $6.40 | $6.40 | 393,911 |
2017-03-24 | $6.53 | $6.59 | $6.42 | $6.46 | $6.46 | 274,978 |
2017-03-23 | $6.24 | $6.64 | $6.23 | $6.49 | $6.49 | 696,003 |
2017-03-22 | $5.98 | $6.23 | $5.89 | $6.22 | $6.22 | 459,611 |
2017-03-21 | $6.20 | $6.30 | $5.98 | $6.00 | $6.00 | 426,897 |
2017-03-20 | $6.16 | $6.20 | $6.01 | $6.19 | $6.19 | 332,261 |
2017-03-17 | $6.15 | $6.20 | $5.93 | $6.15 | $6.15 | 585,941 |
2017-03-16 | $6.34 | $6.34 | $6.12 | $6.20 | $6.20 | 415,164 |
2017-03-15 | $6.27 | $6.42 | $6.22 | $6.36 | $6.36 | 518,393 |
2017-03-14 | $6.47 | $6.48 | $6.21 | $6.23 | $6.23 | 237,786 |
2017-03-13 | $6.38 | $6.54 | $6.23 | $6.46 | $6.46 | 576,185 |
2017-03-10 | $6.34 | $6.43 | $6.19 | $6.35 | $6.35 | 439,391 |
2017-03-09 | $6.11 | $6.29 | $6.07 | $6.25 | $6.25 | 412,192 |
2017-03-08 | $6.19 | $6.27 | $6.10 | $6.11 | $6.11 | 429,152 |
2017-03-07 | $6.19 | $6.28 | $6.08 | $6.14 | $6.14 | 285,978 |
2017-03-06 | $6.29 | $6.30 | $6.17 | $6.23 | $6.23 | 371,183 |
2017-03-03 | $6.00 | $6.38 | $5.86 | $6.29 | $6.29 | 748,841 |
2017-03-02 | $5.95 | $6.22 | $5.75 | $5.97 | $5.97 | 988,421 |
2017-03-01 | $5.74 | $5.87 | $5.58 | $5.77 | $5.77 | 494,659 |
2017-02-28 | $5.63 | $5.72 | $5.53 | $5.68 | $5.68 | 479,786 |
2017-02-27 | $5.42 | $5.70 | $5.37 | $5.67 | $5.67 | 318,205 |
2017-02-24 | $5.34 | $5.46 | $5.21 | $5.46 | $5.46 | 452,836 |
2017-02-23 | $5.44 | $5.64 | $5.23 | $5.37 | $5.37 | 342,982 |
2017-02-22 | $5.94 | $5.94 | $5.41 | $5.44 | $5.44 | 390,557 |
2017-02-21 | $5.97 | $6.02 | $5.64 | $5.68 | $5.68 | 298,480 |
2017-02-17 | $5.94 | $6.03 | $5.93 | $5.95 | $5.95 | 348,598 |
2017-02-16 | $5.99 | $6.05 | $5.86 | $5.97 | $5.97 | 336,925 |
2017-02-15 | $5.94 | $5.99 | $5.85 | $5.97 | $5.97 | 262,748 |
2017-02-14 | $5.74 | $6.00 | $5.72 | $5.98 | $5.98 | 369,227 |
2017-02-13 | $5.85 | $6.03 | $5.71 | $5.81 | $5.81 | 527,012 |
2017-02-10 | $5.75 | $5.90 | $5.67 | $5.82 | $5.82 | 394,334 |
2017-02-09 | $5.55 | $5.73 | $5.55 | $5.71 | $5.71 | 385,616 |
2017-02-08 | $5.47 | $5.58 | $5.35 | $5.52 | $5.52 | 253,808 |
2017-02-07 | $5.63 | $5.64 | $5.43 | $5.50 | $5.50 | 224,097 |
2017-02-06 | $5.44 | $5.64 | $5.44 | $5.59 | $5.59 | 340,567 |
2017-02-03 | $5.40 | $5.56 | $5.36 | $5.49 | $5.49 | 425,691 |
2017-02-02 | $5.39 | $5.41 | $5.27 | $5.37 | $5.37 | 244,418 |
2017-02-01 | $5.57 | $5.57 | $5.37 | $5.41 | $5.41 | 396,255 |
2017-01-31 | $5.10 | $5.45 | $5.09 | $5.44 | $5.44 | 417,472 |
2017-01-30 | $5.32 | $5.32 | $5.09 | $5.12 | $5.12 | 261,308 |
2017-01-27 | $5.20 | $5.35 | $5.13 | $5.32 | $5.32 | 201,946 |
2017-01-26 | $5.31 | $5.35 | $5.14 | $5.18 | $5.18 | 334,543 |
2017-01-25 | $5.21 | $5.40 | $5.12 | $5.33 | $5.33 | 462,050 |
2017-01-24 | $5.52 | $5.54 | $5.05 | $5.14 | $5.14 | 1,103,586 |
2017-01-23 | $4.88 | $5.63 | $4.88 | $5.54 | $5.54 | 1,195,240 |
2017-01-20 | $4.79 | $4.94 | $4.69 | $4.90 | $4.90 | 609,965 |
2017-01-19 | $4.83 | $4.88 | $4.76 | $4.80 | $4.80 | 472,730 |
2017-01-18 | $4.99 | $4.99 | $4.71 | $4.85 | $4.85 | 658,878 |
2017-01-17 | $4.82 | $4.84 | $4.67 | $4.77 | $4.77 | 346,702 |
2017-01-13 | $4.82 | $4.95 | $4.82 | $4.85 | $4.85 | 660,581 |
2017-01-12 | $4.60 | $4.87 | $4.58 | $4.80 | $4.80 | 494,961 |
2017-01-11 | $4.83 | $4.85 | $4.54 | $4.64 | $4.64 | 562,800 |
2017-01-10 | $5.25 | $5.28 | $4.76 | $4.80 | $4.80 | 1,773,661 |
2017-01-09 | $5.28 | $5.28 | $5.19 | $5.23 | $5.23 | 327,596 |
2017-01-06 | $5.18 | $5.27 | $5.11 | $5.23 | $5.23 | 598,213 |
2017-01-05 | $4.85 | $5.05 | $4.80 | $5.03 | $5.03 | 412,127 |
2017-01-04 | $4.54 | $4.89 | $4.45 | $4.85 | $4.85 | 609,297 |
2017-01-03 | $4.71 | $4.71 | $4.33 | $4.54 | $4.54 | 669,941 |
2016-12-30 | $4.46 | $4.62 | $4.37 | $4.60 | $4.60 | 677,343 |
2016-12-29 | $4.53 | $4.59 | $4.41 | $4.47 | $4.47 | 259,841 |
2016-12-28 | $4.65 | $4.70 | $4.51 | $4.51 | $4.51 | 388,238 |
2016-12-27 | $4.71 | $4.76 | $4.63 | $4.64 | $4.64 | 357,886 |
2016-12-23 | $4.54 | $4.75 | $4.54 | $4.75 | $4.75 | 239,185 |
2016-12-22 | $4.63 | $4.66 | $4.51 | $4.55 | $4.55 | 257,187 |
2016-12-21 | $4.71 | $4.79 | $4.58 | $4.66 | $4.66 | 261,211 |
2016-12-20 | $4.77 | $4.89 | $4.66 | $4.72 | $4.72 | 601,936 |
2016-12-19 | $4.78 | $4.91 | $4.73 | $4.75 | $4.75 | 547,207 |
2016-12-16 | $4.51 | $4.84 | $4.51 | $4.75 | $4.75 | 2,174,691 |
2016-12-15 | $4.53 | $4.62 | $4.45 | $4.51 | $4.51 | 321,257 |
2016-12-14 | $4.61 | $4.66 | $4.36 | $4.53 | $4.53 | 646,711 |
2016-12-13 | $4.72 | $4.77 | $4.51 | $4.60 | $4.60 | 504,032 |
2016-12-12 | $5.15 | $5.19 | $4.40 | $4.71 | $4.71 | 774,721 |
2016-12-09 | $4.91 | $5.25 | $4.89 | $5.17 | $5.17 | 696,556 |
2016-12-08 | $4.83 | $4.95 | $4.72 | $4.94 | $4.94 | 312,573 |
2016-12-07 | $4.86 | $4.92 | $4.66 | $4.84 | $4.84 | 524,301 |
2016-12-06 | $4.92 | $5.00 | $4.71 | $4.95 | $4.95 | 305,953 |
2016-12-05 | $4.75 | $4.95 | $4.74 | $4.87 | $4.87 | 556,506 |
2016-12-02 | $4.75 | $4.92 | $4.70 | $4.70 | $4.70 | 488,204 |
2016-12-01 | $4.84 | $5.01 | $4.72 | $4.77 | $4.77 | 493,385 |
2016-11-30 | $5.09 | $5.14 | $4.88 | $4.89 | $4.89 | 321,386 |
2016-11-29 | $5.01 | $5.14 | $4.96 | $5.09 | $5.09 | 219,175 |
2016-11-28 | $5.17 | $5.18 | $4.98 | $4.99 | $4.99 | 257,837 |
2016-11-25 | $5.24 | $5.34 | $5.11 | $5.21 | $5.21 | 166,203 |
2016-11-23 | $5.03 | $5.26 | $4.88 | $5.24 | $5.24 | 318,977 |
2016-11-22 | $5.16 | $5.20 | $4.95 | $5.10 | $5.10 | 378,515 |
2016-11-21 | $5.25 | $5.35 | $5.11 | $5.16 | $5.16 | 355,005 |
2016-11-18 | $5.27 | $5.32 | $5.15 | $5.26 | $5.26 | 372,547 |
2016-11-17 | $4.80 | $5.35 | $4.77 | $5.27 | $5.27 | 928,791 |
2016-11-16 | $4.85 | $5.00 | $4.71 | $4.79 | $4.79 | 398,170 |
2016-11-15 | $4.92 | $4.98 | $4.70 | $4.89 | $4.89 | 338,765 |
2016-11-14 | $4.79 | $5.11 | $4.66 | $4.95 | $4.95 | 674,184 |
2016-11-11 | $4.60 | $4.81 | $4.45 | $4.77 | $4.77 | 631,899 |
2016-11-10 | $4.60 | $4.81 | $4.41 | $4.62 | $4.62 | 608,912 |
2016-11-09 | $4.35 | $4.58 | $4.24 | $4.55 | $4.55 | 891,702 |
2016-11-08 | $3.93 | $4.17 | $3.89 | $4.10 | $4.10 | 527,032 |
2016-11-07 | $3.75 | $4.03 | $3.75 | $3.90 | $3.90 | 973,767 |
2016-11-04 | $3.67 | $3.87 | $3.67 | $3.75 | $3.75 | 604,848 |
2016-11-03 | $3.89 | $3.92 | $3.66 | $3.68 | $3.68 | 569,166 |
2016-11-02 | $4.13 | $4.15 | $3.85 | $3.86 | $3.86 | 620,647 |
2016-11-01 | $4.05 | $4.16 | $4.01 | $4.13 | $4.13 | 397,990 |
2016-10-31 | $4.21 | $4.21 | $4.00 | $4.05 | $4.05 | 384,587 |
2016-10-28 | $4.34 | $4.34 | $4.12 | $4.18 | $4.18 | 337,123 |
2016-10-27 | $4.35 | $4.44 | $4.33 | $4.33 | $4.33 | 282,054 |
2016-10-26 | $4.45 | $4.55 | $4.21 | $4.31 | $4.31 | 587,803 |
2016-10-25 | $4.51 | $4.51 | $4.34 | $4.45 | $4.45 | 522,370 |
2016-10-24 | $4.63 | $4.70 | $4.45 | $4.49 | $4.49 | 429,318 |
2016-10-21 | $4.73 | $4.75 | $4.55 | $4.58 | $4.58 | 516,998 |
2016-10-20 | $4.65 | $4.85 | $4.62 | $4.76 | $4.76 | 760,819 |
2016-10-19 | $4.83 | $4.83 | $4.61 | $4.65 | $4.65 | 331,718 |
2016-10-18 | $4.66 | $4.90 | $4.65 | $4.84 | $4.84 | 450,767 |
2016-10-17 | $4.54 | $4.67 | $4.47 | $4.61 | $4.61 | 364,107 |
2016-10-14 | $4.74 | $4.80 | $4.51 | $4.52 | $4.52 | 323,955 |
2016-10-13 | $4.68 | $4.77 | $4.51 | $4.69 | $4.69 | 370,442 |
2016-10-12 | $5.00 | $5.05 | $4.70 | $4.72 | $4.72 | 501,744 |
2016-10-11 | $5.13 | $5.20 | $4.96 | $4.99 | $4.99 | 362,131 |
2016-10-10 | $5.14 | $5.25 | $5.09 | $5.17 | $5.17 | 330,006 |
2016-10-07 | $5.24 | $5.32 | $5.08 | $5.12 | $5.12 | 395,944 |
2016-10-06 | $5.50 | $5.52 | $5.23 | $5.25 | $5.25 | 435,463 |
2016-10-05 | $5.49 | $5.64 | $5.48 | $5.54 | $5.54 | 235,719 |
2016-10-04 | $5.51 | $5.62 | $5.43 | $5.46 | $5.46 | 323,717 |
2016-10-03 | $5.51 | $5.62 | $5.42 | $5.52 | $5.52 | 258,030 |
2016-09-30 | $5.58 | $5.64 | $5.41 | $5.54 | $5.54 | 463,158 |
2016-09-29 | $5.89 | $5.90 | $5.53 | $5.55 | $5.55 | 701,346 |
2016-09-28 | $5.76 | $5.92 | $5.63 | $5.89 | $5.89 | 548,620 |
2016-09-27 | $5.57 | $5.83 | $5.57 | $5.77 | $5.77 | 367,176 |
2016-09-26 | $5.65 | $5.75 | $5.57 | $5.60 | $5.60 | 420,289 |
2016-09-23 | $5.75 | $5.86 | $5.70 | $5.72 | $5.72 | 320,729 |
2016-09-22 | $5.94 | $5.94 | $5.70 | $5.75 | $5.75 | 517,522 |
2016-09-21 | $5.94 | $5.96 | $5.70 | $5.84 | $5.84 | 976,889 |
2016-09-20 | $5.64 | $5.93 | $5.52 | $5.86 | $5.86 | 1,059,909 |
2016-09-19 | $5.55 | $5.71 | $5.36 | $5.54 | $5.54 | 947,599 |
2016-09-16 | $5.25 | $5.59 | $5.11 | $5.56 | $5.56 | 1,402,435 |
2016-09-15 | $4.90 | $5.27 | $4.85 | $5.22 | $5.22 | 1,360,251 |
2016-09-14 | $4.82 | $4.96 | $4.82 | $4.89 | $4.89 | 257,470 |
2016-09-13 | $4.78 | $4.87 | $4.65 | $4.84 | $4.84 | 381,835 |
2016-09-12 | $4.70 | $4.85 | $4.68 | $4.82 | $4.82 | 330,588 |
2016-09-09 | $4.94 | $5.00 | $4.76 | $4.76 | $4.76 | 438,831 |
2016-09-08 | $4.91 | $5.03 | $4.79 | $5.01 | $5.01 | 550,804 |
2016-09-07 | $4.90 | $5.02 | $4.84 | $4.93 | $4.93 | 429,370 |
2016-09-06 | $4.65 | $4.94 | $4.61 | $4.91 | $4.91 | 605,018 |
2016-09-02 | $4.66 | $4.78 | $4.59 | $4.62 | $4.62 | 286,855 |
2016-09-01 | $4.87 | $4.91 | $4.59 | $4.62 | $4.62 | 481,353 |
2016-08-31 | $4.58 | $4.85 | $4.41 | $4.81 | $4.81 | 1,123,048 |
2016-08-30 | $4.49 | $4.68 | $4.49 | $4.58 | $4.58 | 216,237 |
2016-08-29 | $4.50 | $4.52 | $4.41 | $4.50 | $4.50 | 326,903 |
2016-08-26 | $4.53 | $4.62 | $4.36 | $4.46 | $4.46 | 411,491 |
2016-08-25 | $4.79 | $4.99 | $4.44 | $4.49 | $4.49 | 663,470 |
2016-08-24 | $4.74 | $5.09 | $4.71 | $4.78 | $4.78 | 1,270,483 |
2016-08-23 | $4.73 | $4.83 | $4.61 | $4.76 | $4.76 | 585,380 |
2016-08-22 | $4.34 | $4.73 | $4.28 | $4.71 | $4.71 | 934,693 |
2016-08-19 | $4.35 | $4.38 | $4.24 | $4.31 | $4.31 | 241,007 |
2016-08-18 | $4.28 | $4.41 | $4.21 | $4.36 | $4.36 | 223,067 |
2016-08-17 | $4.51 | $4.53 | $4.28 | $4.28 | $4.28 | 360,204 |
2016-08-16 | $4.64 | $4.64 | $4.49 | $4.51 | $4.51 | 288,326 |
2016-08-15 | $4.57 | $4.67 | $4.54 | $4.66 | $4.66 | 493,221 |
2016-08-12 | $4.47 | $4.62 | $4.40 | $4.54 | $4.54 | 622,117 |
2016-08-11 | $4.32 | $4.47 | $4.23 | $4.47 | $4.47 | 558,754 |
2016-08-10 | $4.45 | $4.45 | $4.20 | $4.29 | $4.29 | 429,291 |
2016-08-09 | $4.31 | $4.50 | $4.25 | $4.45 | $4.45 | 902,998 |
2016-08-08 | $4.30 | $4.55 | $4.21 | $4.27 | $4.27 | 796,345 |
2016-08-05 | $4.15 | $4.30 | $4.10 | $4.21 | $4.21 | 647,363 |
2016-08-04 | $4.24 | $4.35 | $4.14 | $4.16 | $4.16 | 440,333 |
2016-08-03 | $3.95 | $4.23 | $3.92 | $4.23 | $4.23 | 623,884 |
2016-08-02 | $4.07 | $4.09 | $3.88 | $3.96 | $3.96 | 660,380 |
2016-08-01 | $4.01 | $4.19 | $3.99 | $4.08 | $4.08 | 329,580 |
2016-07-29 | $4.01 | $4.12 | $3.96 | $3.99 | $3.99 | 444,557 |
2016-07-28 | $4.18 | $4.21 | $4.01 | $4.02 | $4.02 | 408,720 |
2016-07-27 | $4.05 | $4.22 | $3.98 | $4.18 | $4.18 | 325,726 |
2016-07-26 | $4.06 | $4.09 | $4.01 | $4.02 | $4.02 | 187,597 |
2016-07-25 | $4.12 | $4.19 | $4.01 | $4.06 | $4.06 | 268,701 |
2016-07-22 | $4.10 | $4.23 | $4.02 | $4.12 | $4.12 | 223,873 |
2016-07-21 | $4.12 | $4.27 | $4.09 | $4.12 | $4.12 | 462,447 |
2016-07-20 | $3.93 | $4.12 | $3.88 | $4.10 | $4.10 | 505,509 |
2016-07-19 | $4.04 | $4.04 | $3.89 | $3.92 | $3.92 | 430,767 |
2016-07-18 | $4.03 | $4.09 | $3.91 | $4.05 | $4.05 | 453,068 |
2016-07-15 | $3.81 | $4.06 | $3.76 | $4.02 | $4.02 | 676,287 |
2016-07-14 | $3.82 | $3.88 | $3.71 | $3.81 | $3.81 | 428,913 |
2016-07-13 | $3.90 | $3.95 | $3.80 | $3.80 | $3.80 | 404,250 |
2016-07-12 | $3.95 | $3.98 | $3.83 | $3.86 | $3.86 | 574,757 |
2016-07-11 | $4.00 | $4.01 | $3.89 | $3.93 | $3.93 | 350,273 |
2016-07-08 | $4.06 | $4.10 | $3.92 | $3.99 | $3.99 | 424,789 |
2016-07-07 | $3.97 | $4.07 | $3.94 | $4.03 | $4.03 | 303,529 |
2016-07-06 | $3.81 | $4.00 | $3.76 | $3.95 | $3.95 | 392,973 |
2016-07-05 | $4.02 | $4.02 | $3.81 | $3.84 | $3.84 | 395,033 |
2016-07-01 | $3.90 | $4.15 | $3.90 | $4.06 | $4.06 | 752,173 |
2016-06-30 | $4.03 | $4.04 | $3.90 | $3.93 | $3.93 | 480,573 |
2016-06-29 | $3.90 | $4.04 | $3.83 | $4.02 | $4.02 | 1,028,006 |
2016-06-28 | $3.67 | $3.84 | $3.62 | $3.81 | $3.81 | 1,439,690 |
2016-06-27 | $3.70 | $3.72 | $3.50 | $3.56 | $3.56 | 1,238,377 |
2016-06-24 | $3.60 | $3.74 | $3.57 | $3.73 | $3.73 | 2,136,795 |
2016-06-23 | $3.77 | $3.82 | $3.69 | $3.79 | $3.79 | 543,829 |
2016-06-22 | $3.69 | $3.86 | $3.60 | $3.73 | $3.73 | 451,299 |
2016-06-21 | $3.78 | $3.80 | $3.63 | $3.69 | $3.69 | 500,227 |
2016-06-20 | $3.78 | $3.90 | $3.76 | $3.78 | $3.78 | 599,175 |
2016-06-17 | $3.87 | $3.89 | $3.71 | $3.72 | $3.72 | 1,228,340 |
2016-06-16 | $3.91 | $3.93 | $3.80 | $3.86 | $3.86 | 540,396 |
2016-06-15 | $3.92 | $4.10 | $3.87 | $3.93 | $3.93 | 677,650 |
2016-06-14 | $3.95 | $4.08 | $3.86 | $3.90 | $3.90 | 751,152 |
2016-06-13 | $4.12 | $4.14 | $3.87 | $3.94 | $3.94 | 1,263,846 |
2016-06-10 | $4.50 | $4.58 | $4.11 | $4.14 | $4.14 | 1,685,840 |
2016-06-09 | $4.77 | $4.77 | $4.58 | $4.58 | $4.58 | 655,648 |
2016-06-08 | $4.74 | $4.79 | $4.65 | $4.79 | $4.79 | 860,099 |
2016-06-07 | $4.93 | $4.95 | $4.73 | $4.74 | $4.74 | 898,642 |
2016-06-06 | $4.81 | $5.00 | $4.71 | $4.98 | $4.98 | 1,044,795 |
2016-06-03 | $4.98 | $5.00 | $4.76 | $4.78 | $4.78 | 851,645 |
2016-06-02 | $4.91 | $5.06 | $4.89 | $4.99 | $4.99 | 1,077,436 |
2016-06-01 | $4.91 | $5.00 | $4.80 | $4.92 | $4.92 | 709,509 |
2016-05-31 | $4.80 | $5.00 | $4.80 | $4.90 | $4.90 | 799,326 |
2016-05-27 | $4.80 | $4.83 | $4.70 | $4.79 | $4.79 | 505,621 |
2016-05-26 | $4.83 | $4.83 | $4.68 | $4.79 | $4.79 | 486,402 |
2016-05-25 | $4.77 | $4.88 | $4.73 | $4.82 | $4.82 | 916,648 |
2016-05-24 | $4.75 | $4.85 | $4.67 | $4.74 | $4.74 | 711,614 |
2016-05-23 | $4.72 | $4.96 | $4.71 | $4.73 | $4.73 | 1,021,668 |
2016-05-20 | $4.54 | $4.75 | $4.45 | $4.71 | $4.71 | 1,042,560 |
2016-05-19 | $4.64 | $4.78 | $4.46 | $4.52 | $4.52 | 990,779 |
2016-05-18 | $4.59 | $4.79 | $4.59 | $4.65 | $4.65 | 771,099 |
2016-05-17 | $4.72 | $4.87 | $4.62 | $4.63 | $4.63 | 800,878 |
2016-05-16 | $4.58 | $4.83 | $4.51 | $4.73 | $4.73 | 1,376,121 |
2016-05-13 | $4.56 | $4.68 | $4.46 | $4.55 | $4.55 | 968,267 |
2016-05-12 | $4.85 | $4.88 | $4.55 | $4.57 | $4.57 | 1,415,421 |
2016-05-11 | $4.88 | $4.95 | $4.75 | $4.75 | $4.75 | 589,427 |
2016-05-10 | $4.96 | $5.00 | $4.56 | $4.90 | $4.90 | 1,810,236 |
2016-05-09 | $4.94 | $6.10 | $4.90 | $4.91 | $4.91 | 6,520,004 |
2016-05-06 | $5.19 | $5.40 | $5.06 | $5.12 | $5.12 | 776,910 |
2016-05-05 | $5.45 | $5.58 | $5.22 | $5.24 | $5.24 | 775,088 |
2016-05-04 | $5.62 | $5.81 | $5.33 | $5.43 | $5.43 | 851,059 |
2016-05-03 | $5.81 | $5.86 | $5.62 | $5.64 | $5.64 | 808,615 |
2016-05-02 | $5.96 | $6.14 | $5.81 | $5.89 | $5.89 | 1,097,894 |
2016-04-29 | $6.01 | $6.22 | $5.84 | $5.98 | $5.98 | 1,095,557 |
2016-04-28 | $5.97 | $6.20 | $5.87 | $6.02 | $6.02 | 1,146,197 |
2016-04-27 | $5.99 | $6.24 | $5.83 | $5.99 | $5.99 | 778,594 |
2016-04-26 | $6.15 | $6.27 | $5.85 | $6.03 | $6.03 | 800,359 |
2016-04-25 | $6.25 | $6.37 | $6.13 | $6.17 | $6.17 | 709,674 |
2016-04-22 | $6.24 | $6.35 | $6.10 | $6.27 | $6.27 | 869,098 |
2016-04-21 | $5.98 | $6.27 | $5.96 | $6.21 | $6.21 | 1,097,941 |
2016-04-20 | $6.30 | $6.46 | $5.99 | $6.01 | $6.01 | 1,493,459 |
2016-04-19 | $6.34 | $6.47 | $6.12 | $6.30 | $6.30 | 1,820,823 |
2016-04-18 | $5.91 | $6.37 | $5.80 | $6.30 | $6.30 | 2,152,876 |
2016-04-15 | $5.69 | $6.11 | $5.41 | $5.90 | $5.90 | 2,686,717 |
2016-04-14 | $5.66 | $5.84 | $5.60 | $5.68 | $5.68 | 785,835 |
2016-04-13 | $5.49 | $5.74 | $5.44 | $5.67 | $5.67 | 1,152,719 |
2016-04-12 | $5.60 | $5.60 | $5.32 | $5.46 | $5.46 | 922,294 |
2016-04-11 | $5.56 | $5.72 | $5.55 | $5.61 | $5.61 | 1,137,123 |
2016-04-08 | $5.73 | $5.75 | $5.51 | $5.54 | $5.54 | 1,799,115 |
2016-04-07 | $5.48 | $5.74 | $5.40 | $5.63 | $5.63 | 1,182,345 |
2016-04-06 | $5.15 | $5.50 | $5.10 | $5.50 | $5.50 | 1,235,528 |
2016-04-05 | $5.21 | $5.31 | $5.08 | $5.13 | $5.13 | 594,545 |
2016-04-04 | $5.26 | $5.48 | $5.14 | $5.27 | $5.27 | 1,233,670 |
2016-04-01 | $5.07 | $5.35 | $4.98 | $5.23 | $5.23 | 1,096,895 |
2016-03-31 | $4.95 | $5.19 | $4.80 | $5.11 | $5.11 | 1,409,759 |
2016-03-30 | $5.00 | $5.19 | $4.90 | $4.97 | $4.97 | 1,702,034 |
2016-03-29 | $4.71 | $5.03 | $4.63 | $4.96 | $4.96 | 1,113,693 |
2016-03-28 | $4.94 | $4.94 | $4.65 | $4.71 | $4.71 | 862,085 |
2016-03-24 | $4.71 | $4.98 | $4.62 | $4.86 | $4.86 | 1,014,515 |
2016-03-23 | $5.14 | $5.17 | $4.76 | $4.76 | $4.76 | 1,686,225 |
2016-03-22 | $5.10 | $5.27 | $4.75 | $5.16 | $5.16 | 1,774,557 |
2016-03-21 | $5.20 | $5.40 | $5.08 | $5.15 | $5.15 | 1,568,706 |
2016-03-18 | $5.13 | $5.24 | $4.88 | $5.21 | $5.21 | 2,861,862 |
2016-03-17 | $5.01 | $5.13 | $4.76 | $5.09 | $5.09 | 1,454,399 |
2016-03-16 | $5.08 | $5.19 | $4.76 | $4.93 | $4.93 | 1,214,051 |
2016-03-15 | $5.42 | $5.48 | $5.05 | $5.08 | $5.08 | 1,210,844 |
2016-03-14 | $5.39 | $5.60 | $5.28 | $5.49 | $5.49 | 1,018,282 |
2016-03-11 | $5.25 | $5.40 | $5.02 | $5.39 | $5.39 | 1,243,423 |
2016-03-10 | $5.19 | $5.45 | $5.01 | $5.15 | $5.15 | 1,182,509 |
2016-03-09 | $5.37 | $5.42 | $5.00 | $5.13 | $5.13 | 1,867,876 |
2016-03-08 | $5.44 | $5.60 | $5.19 | $5.36 | $5.36 | 2,937,775 |
2016-03-07 | $5.17 | $5.72 | $5.14 | $5.45 | $5.45 | 3,242,290 |
2016-03-04 | $5.15 | $5.44 | $5.02 | $5.17 | $5.17 | 1,744,645 |
2016-03-03 | $5.20 | $5.45 | $5.14 | $5.16 | $5.16 | 2,097,806 |
2016-03-02 | $4.95 | $5.24 | $4.86 | $5.16 | $5.16 | 2,723,095 |
2016-03-01 | $4.58 | $5.02 | $4.48 | $4.95 | $4.95 | 3,553,717 |
2016-02-29 | $4.51 | $4.73 | $4.41 | $4.61 | $4.61 | 3,086,983 |
2016-02-26 | $5.03 | $5.05 | $4.70 | $4.72 | $4.72 | 2,371,236 |
2016-02-25 | $5.06 | $5.21 | $4.99 | $5.05 | $5.05 | 3,058,115 |
2016-02-24 | $4.37 | $5.05 | $4.36 | $5.03 | $5.03 | 4,776,238 |
2016-02-23 | $4.62 | $4.79 | $4.46 | $4.46 | $4.46 | 5,376,879 |
2016-02-22 | $5.61 | $5.61 | $4.52 | $4.55 | $4.55 | 19,247,839 |
2016-02-19 | $7.14 | $7.73 | $7.00 | $7.63 | $7.63 | 2,054,698 |
2016-02-18 | $7.84 | $7.84 | $7.07 | $7.10 | $7.10 | 2,270,191 |
2016-02-17 | $7.63 | $7.97 | $7.28 | $7.83 | $7.83 | 2,223,261 |
2016-02-16 | $7.50 | $7.67 | $7.35 | $7.45 | $7.45 | 1,501,332 |
2016-02-12 | $7.18 | $7.34 | $6.90 | $7.27 | $7.27 | 1,387,428 |
2016-02-11 | $6.78 | $7.43 | $6.70 | $7.11 | $7.11 | 1,896,542 |
2016-02-10 | $6.77 | $7.35 | $6.60 | $7.01 | $7.01 | 1,532,749 |
2016-02-09 | $6.35 | $6.78 | $6.15 | $6.72 | $6.72 | 1,671,206 |
2016-02-08 | $6.80 | $7.00 | $6.36 | $6.42 | $6.42 | 2,165,035 |
2016-02-05 | $7.28 | $7.34 | $6.90 | $6.93 | $6.93 | 1,930,173 |
2016-02-04 | $7.26 | $7.88 | $7.10 | $7.30 | $7.30 | 1,882,209 |
2016-02-03 | $7.43 | $7.64 | $6.95 | $7.21 | $7.21 | 1,673,440 |
2016-02-02 | $7.56 | $7.66 | $7.27 | $7.34 | $7.34 | 1,472,508 |
2016-02-01 | $7.72 | $7.84 | $7.41 | $7.56 | $7.56 | 1,642,821 |
2016-01-29 | $7.96 | $8.24 | $7.53 | $7.70 | $7.70 | 2,089,816 |
2016-01-28 | $8.50 | $8.59 | $7.70 | $7.95 | $7.95 | 2,978,168 |
2016-01-27 | $8.68 | $8.87 | $8.30 | $8.50 | $8.50 | 1,660,295 |
2016-01-26 | $8.61 | $9.00 | $8.10 | $8.82 | $8.82 | 2,033,460 |
2016-01-25 | $8.57 | $9.34 | $8.50 | $8.60 | $8.60 | 2,302,971 |
2016-01-22 | $8.60 | $9.12 | $8.60 | $8.97 | $8.97 | 2,168,525 |
2016-01-21 | $8.91 | $9.05 | $8.32 | $8.54 | $8.54 | 3,289,643 |
2016-01-20 | $7.50 | $9.12 | $7.45 | $8.92 | $8.92 | 5,134,060 |
2016-01-19 | $7.56 | $8.37 | $7.47 | $7.75 | $7.75 | 4,969,580 |
2016-01-15 | $6.71 | $7.17 | $6.60 | $7.17 | $7.17 | 2,060,470 |
2016-01-14 | $7.04 | $7.34 | $6.38 | $7.28 | $7.28 | 3,005,721 |
2016-01-13 | $7.85 | $8.00 | $7.03 | $7.10 | $7.10 | 2,785,854 |
2016-01-12 | $8.18 | $8.47 | $7.34 | $7.86 | $7.86 | 3,153,563 |
2016-01-11 | $8.22 | $8.52 | $7.60 | $8.06 | $8.06 | 2,985,840 |
2016-01-08 | $8.85 | $8.85 | $7.57 | $8.06 | $8.06 | 4,620,848 |
2016-01-07 | $8.78 | $8.88 | $8.22 | $8.30 | $8.30 | 4,577,549 |
2016-01-06 | $9.46 | $9.72 | $8.95 | $9.01 | $9.01 | 5,943,953 |
2016-01-05 | $8.76 | $9.44 | $8.70 | $9.30 | $9.30 | 7,055,025 |
2016-01-04 | $8.76 | $9.20 | $8.53 | $8.63 | $8.63 | 9,128,286 |
2015-12-31 | $8.80 | $9.75 | $8.71 | $8.95 | $8.95 | 30,878,172 |
2015-12-30 | $7.34 | $8.56 | $7.24 | $8.35 | $8.35 | 15,949,273 |
2015-12-29 | $7.02 | $7.42 | $6.90 | $7.37 | $7.37 | 14,103,085 |
2015-12-28 | $7.86 | $7.90 | $6.43 | $6.62 | $6.62 | 26,705,567 |
2015-12-24 | $35.45 | $35.82 | $35.42 | $35.57 | $35.57 | 156,097 |
2015-12-23 | $35.63 | $36.12 | $35.26 | $35.78 | $35.78 | 373,499 |
2015-12-22 | $36.63 | $36.67 | $35.11 | $35.49 | $35.49 | 375,523 |
2015-12-21 | $35.98 | $36.85 | $35.04 | $36.44 | $36.44 | 200,306 |
2015-12-18 | $35.56 | $36.22 | $35.51 | $35.91 | $35.91 | 828,558 |
2015-12-17 | $36.75 | $36.75 | $35.20 | $35.77 | $35.77 | 507,394 |
2015-12-16 | $35.46 | $35.46 | $34.61 | $35.21 | $35.21 | 439,300 |
2015-12-15 | $35.60 | $36.44 | $34.90 | $35.10 | $35.10 | 467,097 |
2015-12-14 | $35.24 | $35.74 | $34.08 | $35.19 | $35.19 | 362,601 |
2015-12-11 | $35.77 | $36.14 | $34.50 | $35.27 | $35.27 | 408,297 |
2015-12-10 | $35.46 | $36.39 | $35.46 | $35.93 | $35.93 | 296,888 |
2015-12-09 | $35.61 | $35.91 | $35.22 | $35.38 | $35.38 | 242,807 |
2015-12-08 | $35.20 | $36.97 | $34.84 | $35.87 | $35.87 | 243,891 |
2015-12-07 | $36.92 | $36.94 | $34.87 | $35.38 | $35.38 | 226,107 |
2015-12-04 | $35.79 | $36.92 | $35.16 | $36.86 | $36.86 | 211,690 |
2015-12-03 | $37.86 | $38.23 | $35.41 | $35.81 | $35.81 | 229,395 |
2015-12-02 | $37.87 | $39.22 | $37.59 | $37.62 | $37.62 | 137,370 |
2015-12-01 | $40.13 | $40.15 | $36.11 | $37.96 | $37.96 | 415,601 |
2015-11-30 | $41.96 | $42.19 | $39.52 | $40.40 | $40.40 | 244,051 |
2015-11-27 | $41.56 | $42.24 | $41.28 | $41.92 | $41.92 | 136,039 |
2015-11-25 | $40.33 | $41.57 | $40.06 | $41.30 | $41.30 | 156,136 |
2015-11-24 | $40.29 | $40.81 | $39.44 | $40.18 | $40.18 | 228,654 |
2015-11-23 | $40.69 | $42.01 | $40.56 | $40.59 | $40.59 | 267,775 |
2015-11-20 | $40.99 | $41.62 | $40.32 | $40.95 | $40.95 | 205,983 |
2015-11-19 | $41.37 | $41.91 | $39.95 | $40.66 | $40.66 | 306,357 |
2015-11-18 | $39.57 | $41.72 | $38.97 | $41.54 | $41.54 | 327,491 |
2015-11-17 | $39.09 | $40.76 | $38.21 | $39.44 | $39.44 | 341,592 |
2015-11-16 | $38.89 | $39.11 | $36.75 | $38.87 | $38.87 | 371,980 |
2015-11-13 | $38.77 | $39.71 | $38.01 | $38.78 | $38.78 | 235,600 |
2015-11-12 | $38.98 | $40.37 | $38.55 | $39.10 | $39.10 | 280,641 |
2015-11-11 | $40.24 | $40.87 | $38.15 | $39.38 | $39.38 | 230,331 |
2015-11-10 | $39.64 | $40.48 | $37.72 | $39.92 | $39.92 | 213,781 |
2015-11-09 | $39.16 | $40.14 | $39.03 | $39.66 | $39.66 | 182,600 |
2015-11-06 | $40.08 | $40.18 | $38.35 | $39.41 | $39.41 | 382,819 |
2015-11-05 | $42.68 | $42.87 | $39.43 | $40.22 | $40.22 | 315,314 |
2015-11-04 | $42.25 | $43.35 | $41.13 | $43.05 | $43.05 | 311,115 |
2015-11-03 | $41.70 | $43.37 | $41.02 | $42.21 | $42.21 | 373,887 |
2015-11-02 | $39.48 | $42.21 | $38.77 | $42.06 | $42.06 | 314,526 |
2015-10-30 | $40.19 | $40.98 | $38.78 | $39.18 | $39.18 | 208,408 |
2015-10-29 | $41.06 | $41.78 | $39.81 | $40.48 | $40.48 | 315,519 |
2015-10-28 | $37.81 | $41.58 | $36.77 | $41.34 | $41.34 | 539,915 |
2015-10-27 | $35.88 | $37.94 | $35.88 | $37.81 | $37.81 | 366,402 |
2015-10-26 | $34.93 | $38.22 | $34.21 | $35.92 | $35.92 | 526,786 |
2015-10-23 | $35.07 | $35.92 | $34.21 | $35.09 | $35.09 | 426,286 |
2015-10-22 | $34.98 | $35.50 | $33.43 | $34.49 | $34.49 | 301,995 |
2015-10-21 | $34.96 | $35.50 | $33.08 | $34.75 | $34.75 | 303,726 |
2015-10-20 | $35.29 | $35.40 | $33.02 | $34.27 | $34.27 | 394,755 |
2015-10-19 | $35.79 | $36.70 | $33.96 | $35.29 | $35.29 | 436,579 |
2015-10-16 | $36.41 | $37.09 | $35.20 | $35.87 | $35.87 | 372,934 |
2015-10-15 | $34.29 | $36.48 | $34.27 | $36.26 | $36.26 | 779,224 |
2015-10-14 | $35.02 | $36.41 | $33.86 | $34.50 | $34.50 | 387,236 |
2015-10-13 | $37.09 | $38.00 | $34.51 | $34.77 | $34.77 | 324,971 |
2015-10-12 | $37.57 | $37.65 | $36.05 | $37.02 | $37.02 | 258,073 |
2015-10-09 | $37.71 | $38.59 | $36.37 | $37.40 | $37.40 | 165,121 |
2015-10-08 | $38.45 | $38.65 | $35.52 | $37.59 | $37.59 | 405,145 |
2015-10-07 | $37.17 | $38.97 | $35.90 | $38.37 | $38.37 | 552,305 |
2015-10-06 | $38.31 | $38.51 | $34.93 | $37.11 | $37.11 | 370,046 |
2015-10-05 | $39.83 | $40.69 | $37.15 | $38.51 | $38.51 | 605,789 |
2015-10-02 | $38.98 | $41.57 | $38.30 | $41.37 | $41.37 | 482,977 |
2015-10-01 | $38.63 | $39.36 | $36.75 | $39.24 | $39.24 | 397,650 |
2015-09-30 | $37.19 | $38.74 | $36.59 | $38.20 | $38.20 | 650,728 |
2015-09-29 | $38.93 | $39.99 | $35.62 | $36.42 | $36.42 | 677,199 |
2015-09-28 | $39.77 | $43.70 | $38.59 | $38.66 | $38.66 | 648,655 |
2015-09-25 | $46.22 | $46.22 | $40.74 | $42.74 | $42.74 | 537,596 |
2015-09-24 | $44.15 | $45.98 | $42.55 | $45.30 | $45.30 | 427,122 |
2015-09-23 | $45.70 | $45.98 | $43.78 | $44.42 | $44.42 | 466,180 |
2015-09-22 | $45.40 | $46.98 | $44.21 | $45.33 | $45.33 | 467,952 |
2015-09-21 | $52.08 | $52.49 | $45.92 | $46.24 | $46.24 | 540,187 |
2015-09-18 | $50.05 | $52.00 | $49.76 | $51.41 | $51.41 | 818,853 |
2015-09-17 | $48.31 | $51.27 | $47.94 | $50.97 | $50.97 | 378,903 |
2015-09-16 | $50.85 | $51.23 | $47.09 | $48.52 | $48.52 | 427,161 |
2015-09-15 | $51.32 | $52.03 | $50.65 | $51.00 | $51.00 | 284,408 |
2015-09-14 | $52.45 | $54.62 | $50.02 | $51.14 | $51.14 | 299,883 |
2015-09-11 | $48.94 | $52.35 | $48.94 | $52.22 | $52.22 | 289,147 |
2015-09-10 | $48.04 | $49.07 | $47.54 | $49.05 | $49.05 | 445,677 |
2015-09-09 | $50.49 | $51.62 | $47.68 | $47.92 | $47.92 | 471,147 |
2015-09-08 | $50.46 | $52.51 | $49.61 | $52.23 | $52.23 | 299,070 |
2015-09-04 | $48.36 | $50.54 | $47.73 | $49.26 | $49.26 | 202,255 |
2015-09-03 | $52.69 | $54.75 | $49.00 | $49.03 | $49.03 | 494,655 |