Old Copper Co Inc (CPPRQ) Exchange: PINK
Data as of May 2, 2025
$0.13 ($0.00) 0.00%
Old Copper Co Inc - Daily Information
Click for more stock information on Old Copper Co Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $0.13 |
| Previous Close | $0.13 |
| High | $0.13 |
| Low | $0.13 |
| Adjusted Open | $0.13 |
| Previous Adjusted Close | $0.13 |
| Adjusted High | $0.13 |
| Adjusted Low | $0.13 |
About Old Copper Co Inc (CPPRQ)
J. C. Penney Company, Inc. (jcpenney) is a holding company. The Company is a retailer, operating 1,102 department stores in 49 states and Puerto Rico as of January 28, 2012. Its business consists of selling merchandise and services to consumers through its department stores and through its Internet Website at jcp.com. It sells family apparel and footwear, accessories, fine and fashion jewelry, beauty products through Sephora inside jcpenney and home furnishings. As of January 28, 2012, its supply chain network operated 27 facilities at 18 locations, of which nine were owned, with multiple types of distribution activities housed in certain owned locations. Its operating subsidiary is J. C. Penney Corporation, Inc. In November 2011, it completed acquired the worldwide rights for the Liz Claiborne family of trademarks and related intellectual property, as well as the United States and Puerto Rico rights for the Monet trademarks and related intellectual property.
Invest in Old Copper Co Inc (CPPRQ)
Historical Stock Data for Old Copper Co Inc (CPPRQ)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2021-05-17 | $0.13 | $0.13 | $0.13 | $0.13 | $0.13 | 0 |
| 2021-05-14 | $0.13 | $0.13 | $0.13 | $0.13 | $0.13 | 0 |
| 2021-05-13 | $0.13 | $0.13 | $0.13 | $0.13 | $0.13 | 0 |
| 2021-05-12 | $0.13 | $0.13 | $0.13 | $0.13 | $0.13 | 0 |
| 2021-05-11 | $0.13 | $0.13 | $0.13 | $0.13 | $0.13 | 0 |
| 2021-05-10 | $0.13 | $0.13 | $0.13 | $0.13 | $0.13 | 0 |
| 2021-05-07 | $0.13 | $0.13 | $0.13 | $0.13 | $0.13 | 0 |
| 2021-05-06 | $0.13 | $0.13 | $0.13 | $0.13 | $0.13 | 0 |
| 2021-05-05 | $0.13 | $0.13 | $0.13 | $0.13 | $0.13 | 0 |
| 2021-05-04 | $0.13 | $0.13 | $0.13 | $0.13 | $0.13 | 0 |
| 2021-05-03 | $0.13 | $0.13 | $0.13 | $0.13 | $0.13 | 0 |
| 2021-04-30 | $0.13 | $0.13 | $0.13 | $0.13 | $0.13 | 0 |
| 2021-04-29 | $0.13 | $0.13 | $0.13 | $0.13 | $0.13 | 0 |
| 2021-04-28 | $0.13 | $0.13 | $0.13 | $0.13 | $0.13 | 0 |
| 2021-04-27 | $0.13 | $0.13 | $0.13 | $0.13 | $0.13 | 0 |
| 2021-04-26 | $0.13 | $0.13 | $0.13 | $0.13 | $0.13 | 0 |
| 2021-04-23 | $0.13 | $0.13 | $0.13 | $0.13 | $0.13 | 0 |
| 2021-04-22 | $0.13 | $0.13 | $0.13 | $0.13 | $0.13 | 0 |
| 2021-04-21 | $0.13 | $0.13 | $0.13 | $0.13 | $0.13 | 0 |
| 2021-04-20 | $0.13 | $0.13 | $0.13 | $0.13 | $0.13 | 0 |
| 2021-04-19 | $0.13 | $0.13 | $0.13 | $0.13 | $0.13 | 0 |
| 2021-04-16 | $0.13 | $0.13 | $0.13 | $0.13 | $0.13 | 0 |
| 2021-04-15 | $0.13 | $0.13 | $0.13 | $0.13 | $0.13 | 0 |
| 2021-04-14 | $0.13 | $0.13 | $0.13 | $0.13 | $0.13 | 0 |
| 2021-04-13 | $0.13 | $0.13 | $0.13 | $0.13 | $0.13 | 0 |
| 2021-04-12 | $0.13 | $0.13 | $0.13 | $0.13 | $0.13 | 0 |
| 2021-04-09 | $0.13 | $0.13 | $0.13 | $0.13 | $0.13 | 0 |
| 2021-04-08 | $0.13 | $0.13 | $0.13 | $0.13 | $0.13 | 0 |
| 2021-04-07 | $0.13 | $0.13 | $0.13 | $0.13 | $0.13 | 0 |
| 2021-04-06 | $0.13 | $0.13 | $0.13 | $0.13 | $0.13 | 0 |
| 2021-04-05 | $0.13 | $0.13 | $0.13 | $0.13 | $0.13 | 0 |
| 2021-04-01 | $0.13 | $0.13 | $0.13 | $0.13 | $0.13 | 0 |
| 2021-03-31 | $0.13 | $0.13 | $0.13 | $0.13 | $0.13 | 0 |
| 2021-03-30 | $0.13 | $0.13 | $0.13 | $0.13 | $0.13 | 0 |
| 2021-03-29 | $0.13 | $0.13 | $0.13 | $0.13 | $0.13 | 0 |
| 2021-03-26 | $0.13 | $0.13 | $0.13 | $0.13 | $0.13 | 0 |
| 2021-03-25 | $0.13 | $0.13 | $0.13 | $0.13 | $0.13 | 0 |
| 2021-03-24 | $0.13 | $0.13 | $0.13 | $0.13 | $0.13 | 0 |
| 2021-03-23 | $0.13 | $0.13 | $0.13 | $0.13 | $0.13 | 0 |
| 2021-03-22 | $0.13 | $0.13 | $0.13 | $0.13 | $0.13 | 0 |
| 2021-03-19 | $0.13 | $0.13 | $0.13 | $0.13 | $0.13 | 0 |
| 2021-03-18 | $0.13 | $0.13 | $0.13 | $0.13 | $0.13 | 0 |
| 2021-03-17 | $0.13 | $0.13 | $0.13 | $0.13 | $0.13 | 0 |
| 2021-03-16 | $0.13 | $0.13 | $0.13 | $0.13 | $0.13 | 0 |
| 2021-03-15 | $0.13 | $0.13 | $0.13 | $0.13 | $0.13 | 0 |
| 2021-03-12 | $0.13 | $0.13 | $0.13 | $0.13 | $0.13 | 0 |
| 2021-03-11 | $0.13 | $0.13 | $0.13 | $0.13 | $0.13 | 0 |
| 2021-03-10 | $0.13 | $0.13 | $0.13 | $0.13 | $0.13 | 0 |
| 2021-03-09 | $0.13 | $0.13 | $0.13 | $0.13 | $0.13 | 0 |
| 2021-03-08 | $0.13 | $0.13 | $0.13 | $0.13 | $0.13 | 0 |
| 2021-03-05 | $0.13 | $0.13 | $0.13 | $0.13 | $0.13 | 0 |
| 2021-03-04 | $0.13 | $0.13 | $0.13 | $0.13 | $0.13 | 0 |
| 2021-03-03 | $0.13 | $0.13 | $0.13 | $0.13 | $0.13 | 0 |
| 2021-03-02 | $0.13 | $0.13 | $0.13 | $0.13 | $0.13 | 0 |
| 2021-03-01 | $0.13 | $0.13 | $0.13 | $0.13 | $0.13 | 0 |
| 2021-02-26 | $0.13 | $0.13 | $0.13 | $0.13 | $0.13 | 0 |
| 2021-02-25 | $0.13 | $0.13 | $0.13 | $0.13 | $0.13 | 0 |
| 2021-02-24 | $0.13 | $0.13 | $0.13 | $0.13 | $0.13 | 0 |
| 2021-02-23 | $0.13 | $0.13 | $0.13 | $0.13 | $0.13 | 0 |
| 2021-02-22 | $0.13 | $0.13 | $0.13 | $0.13 | $0.13 | 0 |
| 2021-02-19 | $0.13 | $0.13 | $0.13 | $0.13 | $0.13 | 0 |
| 2021-02-18 | $0.13 | $0.13 | $0.13 | $0.13 | $0.13 | 0 |
| 2021-02-17 | $0.13 | $0.13 | $0.13 | $0.13 | $0.13 | 0 |
| 2021-02-16 | $0.13 | $0.13 | $0.13 | $0.13 | $0.13 | 0 |
| 2021-02-12 | $0.13 | $0.13 | $0.13 | $0.13 | $0.13 | 0 |
| 2021-02-11 | $0.13 | $0.13 | $0.13 | $0.13 | $0.13 | 0 |
| 2021-02-10 | $0.13 | $0.13 | $0.13 | $0.13 | $0.13 | 0 |
| 2021-02-09 | $0.13 | $0.13 | $0.13 | $0.13 | $0.13 | 0 |
| 2021-02-08 | $0.13 | $0.13 | $0.13 | $0.13 | $0.13 | 0 |
| 2021-02-05 | $0.13 | $0.13 | $0.13 | $0.13 | $0.13 | 0 |
| 2021-02-04 | $0.13 | $0.13 | $0.13 | $0.13 | $0.13 | 0 |
| 2021-02-03 | $0.13 | $0.13 | $0.13 | $0.13 | $0.13 | 0 |
| 2021-02-02 | $0.13 | $0.13 | $0.13 | $0.13 | $0.13 | 0 |
| 2021-02-01 | $0.12 | $0.14 | $0.11 | $0.13 | $0.13 | 1,655,525 |
| 2021-01-29 | $0.13 | $0.15 | $0.12 | $0.12 | $0.12 | 4,354,620 |
| 2021-01-28 | $0.15 | $0.16 | $0.11 | $0.12 | $0.12 | 12,116,058 |
| 2021-01-27 | $0.10 | $0.19 | $0.10 | $0.15 | $0.15 | 47,032,603 |
| 2021-01-26 | $0.10 | $0.10 | $0.09 | $0.10 | $0.10 | 7,138,018 |
| 2021-01-25 | $0.10 | $0.10 | $0.09 | $0.10 | $0.10 | 5,072,238 |
| 2021-01-22 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 3,103,825 |
| 2021-01-21 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 4,642,081 |
| 2021-01-20 | $0.11 | $0.11 | $0.10 | $0.10 | $0.10 | 3,744,357 |
| 2021-01-19 | $0.12 | $0.12 | $0.11 | $0.11 | $0.11 | 4,952,217 |
| 2021-01-15 | $0.11 | $0.12 | $0.11 | $0.11 | $0.11 | 3,448,490 |
| 2021-01-14 | $0.12 | $0.12 | $0.11 | $0.11 | $0.11 | 4,124,745 |
| 2021-01-13 | $0.12 | $0.12 | $0.11 | $0.11 | $0.11 | 4,190,100 |
| 2021-01-12 | $0.11 | $0.13 | $0.11 | $0.12 | $0.12 | 6,153,530 |
| 2021-01-11 | $0.13 | $0.13 | $0.09 | $0.11 | $0.11 | 27,826,337 |
| 2021-01-08 | $0.15 | $0.15 | $0.14 | $0.14 | $0.14 | 3,179,487 |
| 2021-01-07 | $0.15 | $0.15 | $0.15 | $0.15 | $0.15 | 3,355,435 |
| 2021-01-06 | $0.14 | $0.15 | $0.14 | $0.15 | $0.15 | 6,349,518 |
| 2021-01-05 | $0.15 | $0.15 | $0.14 | $0.14 | $0.14 | 4,124,272 |
| 2021-01-04 | $0.15 | $0.15 | $0.14 | $0.14 | $0.14 | 3,872,618 |
| 2020-12-31 | $0.15 | $0.16 | $0.14 | $0.15 | $0.15 | 6,758,965 |
| 2020-12-30 | $0.14 | $0.15 | $0.14 | $0.15 | $0.15 | 6,709,269 |
| 2020-12-29 | $0.15 | $0.15 | $0.14 | $0.14 | $0.14 | 5,865,062 |
| 2020-12-28 | $0.15 | $0.15 | $0.14 | $0.15 | $0.15 | 6,627,885 |
| 2020-12-24 | $0.15 | $0.15 | $0.14 | $0.15 | $0.15 | 2,755,842 |
| 2020-12-23 | $0.15 | $0.16 | $0.14 | $0.15 | $0.15 | 3,414,827 |
| 2020-12-22 | $0.15 | $0.16 | $0.14 | $0.15 | $0.15 | 4,742,143 |
| 2020-12-21 | $0.16 | $0.16 | $0.14 | $0.15 | $0.15 | 7,379,122 |
| 2020-12-18 | $0.15 | $0.16 | $0.15 | $0.16 | $0.16 | 6,855,794 |
| 2020-12-17 | $0.14 | $0.17 | $0.13 | $0.15 | $0.15 | 11,626,259 |
| 2020-12-16 | $0.15 | $0.15 | $0.14 | $0.14 | $0.14 | 5,198,977 |
| 2020-12-15 | $0.15 | $0.16 | $0.14 | $0.15 | $0.15 | 8,462,207 |
| 2020-12-14 | $0.17 | $0.17 | $0.15 | $0.15 | $0.15 | 8,457,783 |
| 2020-12-11 | $0.19 | $0.19 | $0.16 | $0.17 | $0.17 | 6,892,679 |
| 2020-12-10 | $0.18 | $0.19 | $0.17 | $0.18 | $0.18 | 10,211,468 |
| 2020-12-09 | $0.22 | $0.24 | $0.15 | $0.17 | $0.17 | 48,669,741 |
| 2020-12-08 | $0.18 | $0.21 | $0.17 | $0.21 | $0.21 | 45,698,710 |
| 2020-12-07 | $0.12 | $0.18 | $0.11 | $0.16 | $0.16 | 44,677,177 |
| 2020-12-04 | $0.12 | $0.12 | $0.12 | $0.12 | $0.12 | 4,906,938 |
| 2020-12-03 | $0.12 | $0.12 | $0.12 | $0.12 | $0.12 | 6,296,041 |
| 2020-12-02 | $0.12 | $0.12 | $0.12 | $0.12 | $0.12 | 6,816,640 |
| 2020-12-01 | $0.12 | $0.12 | $0.12 | $0.12 | $0.12 | 4,946,369 |
| 2020-11-30 | $0.13 | $0.13 | $0.12 | $0.12 | $0.12 | 7,154,448 |
| 2020-11-27 | $0.13 | $0.13 | $0.12 | $0.13 | $0.13 | 8,110,345 |
| 2020-11-25 | $0.14 | $0.15 | $0.12 | $0.13 | $0.13 | 14,906,799 |
| 2020-11-24 | $0.12 | $0.15 | $0.12 | $0.12 | $0.12 | 23,357,406 |
| 2020-11-23 | $0.13 | $0.13 | $0.10 | $0.12 | $0.12 | 23,357,406 |
| 2020-11-20 | $0.17 | $0.18 | $0.09 | $0.13 | $0.13 | 56,804,579 |
| 2020-11-19 | $0.18 | $0.19 | $0.16 | $0.17 | $0.17 | 13,883,845 |
| 2020-11-18 | $0.22 | $0.22 | $0.16 | $0.18 | $0.18 | 28,976,826 |
| 2020-11-17 | $0.22 | $0.23 | $0.22 | $0.22 | $0.22 | 23,295,626 |
| 2020-11-16 | $0.21 | $0.24 | $0.20 | $0.21 | $0.21 | 39,216,971 |
| 2020-11-13 | $0.13 | $0.19 | $0.13 | $0.18 | $0.18 | 39,587,491 |
| 2020-11-12 | $0.12 | $0.14 | $0.10 | $0.13 | $0.13 | 40,629,427 |
| 2020-11-11 | $0.09 | $0.13 | $0.08 | $0.10 | $0.10 | 43,341,661 |
| 2020-11-10 | $0.09 | $0.09 | $0.06 | $0.08 | $0.08 | 33,534,130 |
| 2020-11-09 | $0.13 | $0.13 | $0.11 | $0.12 | $0.12 | 10,609,109 |
| 2020-11-06 | $0.12 | $0.13 | $0.11 | $0.12 | $0.12 | 7,210,407 |
| 2020-11-05 | $0.13 | $0.13 | $0.12 | $0.13 | $0.13 | 5,104,706 |
| 2020-11-04 | $0.14 | $0.14 | $0.13 | $0.13 | $0.13 | 3,375,002 |
| 2020-11-03 | $0.14 | $0.15 | $0.13 | $0.14 | $0.14 | 4,284,352 |
| 2020-11-02 | $0.13 | $0.15 | $0.13 | $0.14 | $0.14 | 7,027,901 |
| 2020-10-30 | $0.15 | $0.15 | $0.13 | $0.13 | $0.13 | 7,476,900 |
| 2020-10-29 | $0.15 | $0.16 | $0.14 | $0.15 | $0.15 | 4,377,138 |
| 2020-10-28 | $0.15 | $0.15 | $0.13 | $0.15 | $0.15 | 7,145,498 |
| 2020-10-27 | $0.14 | $0.16 | $0.12 | $0.15 | $0.15 | 12,927,285 |
| 2020-10-26 | $0.18 | $0.18 | $0.17 | $0.18 | $0.18 | 6,389,520 |
| 2020-10-23 | $0.19 | $0.20 | $0.18 | $0.18 | $0.18 | 6,107,852 |
| 2020-10-22 | $0.20 | $0.20 | $0.18 | $0.20 | $0.20 | 11,037,205 |
| 2020-10-21 | $0.22 | $0.22 | $0.18 | $0.20 | $0.20 | 10,417,812 |
| 2020-10-20 | $0.24 | $0.25 | $0.15 | $0.22 | $0.22 | 17,404,372 |
| 2020-10-19 | $0.25 | $0.25 | $0.24 | $0.24 | $0.24 | 2,861,978 |
| 2020-10-16 | $0.23 | $0.24 | $0.22 | $0.24 | $0.24 | 4,238,843 |
| 2020-10-15 | $0.23 | $0.23 | $0.22 | $0.23 | $0.23 | 2,521,159 |
| 2020-10-14 | $0.24 | $0.24 | $0.22 | $0.23 | $0.23 | 3,185,317 |
| 2020-10-13 | $0.24 | $0.25 | $0.23 | $0.24 | $0.24 | 2,870,769 |
| 2020-10-12 | $0.25 | $0.25 | $0.24 | $0.24 | $0.24 | 3,431,673 |
| 2020-10-09 | $0.26 | $0.26 | $0.25 | $0.25 | $0.25 | 3,460,461 |
| 2020-10-08 | $0.26 | $0.27 | $0.25 | $0.26 | $0.26 | 2,390,095 |
| 2020-10-07 | $0.26 | $0.28 | $0.26 | $0.26 | $0.26 | 5,750,021 |
| 2020-10-06 | $0.26 | $0.28 | $0.25 | $0.26 | $0.26 | 4,379,337 |
| 2020-10-05 | $0.25 | $0.26 | $0.25 | $0.26 | $0.26 | 2,456,532 |
| 2020-10-02 | $0.23 | $0.25 | $0.23 | $0.25 | $0.25 | 3,680,627 |
| 2020-10-01 | $0.27 | $0.27 | $0.24 | $0.25 | $0.25 | 3,533,309 |
| 2020-09-30 | $0.31 | $0.31 | $0.22 | $0.24 | $0.24 | 14,185,294 |
| 2020-09-29 | $0.27 | $0.28 | $0.27 | $0.28 | $0.28 | 4,618,844 |
| 2020-09-28 | $0.27 | $0.28 | $0.26 | $0.27 | $0.27 | 5,121,073 |
| 2020-09-25 | $0.26 | $0.27 | $0.26 | $0.27 | $0.27 | 3,407,235 |
| 2020-09-24 | $0.26 | $0.28 | $0.25 | $0.27 | $0.27 | 3,953,880 |
| 2020-09-23 | $0.27 | $0.28 | $0.25 | $0.26 | $0.26 | 4,921,304 |
| 2020-09-22 | $0.26 | $0.32 | $0.25 | $0.27 | $0.27 | 11,283,194 |
| 2020-09-21 | $0.27 | $0.27 | $0.25 | $0.25 | $0.25 | 3,698,713 |
| 2020-09-18 | $0.27 | $0.29 | $0.25 | $0.28 | $0.28 | 6,703,825 |
| 2020-09-17 | $0.28 | $0.28 | $0.25 | $0.27 | $0.27 | 9,700,704 |
| 2020-09-16 | $0.29 | $0.30 | $0.27 | $0.28 | $0.28 | 8,321,197 |
| 2020-09-15 | $0.34 | $0.34 | $0.28 | $0.29 | $0.29 | 11,437,999 |
| 2020-09-14 | $0.29 | $0.35 | $0.27 | $0.33 | $0.33 | 20,812,421 |
| 2020-09-11 | $0.32 | $0.32 | $0.24 | $0.29 | $0.29 | 35,833,172 |
| 2020-09-10 | $0.55 | $0.80 | $0.28 | $0.29 | $0.29 | 164,599,990 |
| 2020-09-09 | $0.19 | $0.40 | $0.19 | $0.40 | $0.40 | 50,285,894 |
| 2020-09-08 | $0.19 | $0.20 | $0.18 | $0.19 | $0.19 | 2,163,634 |
| 2020-09-04 | $0.19 | $0.21 | $0.19 | $0.20 | $0.20 | 2,772,662 |
| 2020-09-03 | $0.19 | $0.20 | $0.02 | $0.19 | $0.19 | 2,665,361 |
| 2020-09-02 | $0.20 | $0.20 | $0.18 | $0.19 | $0.19 | 4,981,558 |
| 2020-09-01 | $0.21 | $0.22 | $0.17 | $0.20 | $0.20 | 14,287,671 |
| 2020-08-31 | $0.28 | $0.31 | $0.18 | $0.22 | $0.22 | 17,846,725 |
| 2020-08-28 | $0.28 | $0.29 | $0.26 | $0.29 | $0.29 | 2,937,339 |
| 2020-08-27 | $0.28 | $0.29 | $0.27 | $0.28 | $0.28 | 2,712,402 |
| 2020-08-26 | $0.29 | $0.30 | $0.27 | $0.28 | $0.28 | 4,059,627 |
| 2020-08-25 | $0.30 | $0.31 | $0.28 | $0.29 | $0.29 | 5,362,421 |
| 2020-08-24 | $0.32 | $0.33 | $0.30 | $0.31 | $0.31 | 3,846,385 |
| 2020-08-21 | $0.34 | $0.35 | $0.31 | $0.33 | $0.33 | 3,594,638 |
| 2020-08-20 | $0.35 | $0.38 | $0.32 | $0.34 | $0.34 | 4,223,072 |
| 2020-08-19 | $0.31 | $0.35 | $0.31 | $0.35 | $0.35 | 6,202,096 |
| 2020-08-18 | $0.33 | $0.33 | $0.31 | $0.31 | $0.31 | 2,482,621 |
| 2020-08-17 | $0.35 | $0.35 | $0.31 | $0.33 | $0.33 | 2,611,800 |
| 2020-08-14 | $0.34 | $0.35 | $0.32 | $0.34 | $0.34 | 3,602,422 |
| 2020-08-13 | $0.34 | $0.37 | $0.33 | $0.33 | $0.33 | 4,657,376 |
| 2020-08-12 | $0.36 | $0.36 | $0.29 | $0.33 | $0.33 | 8,131,663 |
| 2020-08-11 | $0.37 | $0.38 | $0.33 | $0.36 | $0.36 | 6,245,674 |
| 2020-08-10 | $0.35 | $0.40 | $0.32 | $0.37 | $0.37 | 19,441,496 |
| 2020-08-07 | $0.29 | $0.31 | $0.29 | $0.31 | $0.31 | 3,179,478 |
| 2020-08-06 | $0.31 | $0.31 | $0.28 | $0.30 | $0.30 | 4,017,804 |
| 2020-08-05 | $0.31 | $0.32 | $0.30 | $0.31 | $0.31 | 2,992,095 |
| 2020-08-04 | $0.30 | $0.32 | $0.30 | $0.31 | $0.31 | 2,581,242 |
| 2020-08-03 | $0.32 | $0.33 | $0.30 | $0.31 | $0.31 | 4,527,089 |
| 2020-07-31 | $0.32 | $0.32 | $0.30 | $0.31 | $0.31 | 3,404,552 |
| 2020-07-30 | $0.33 | $0.35 | $0.29 | $0.32 | $0.32 | 8,331,412 |
| 2020-07-29 | $0.31 | $0.39 | $0.28 | $0.33 | $0.33 | 24,295,947 |
| 2020-07-28 | $0.29 | $0.35 | $0.28 | $0.32 | $0.32 | 26,292,641 |
| 2020-07-27 | $0.26 | $0.26 | $0.25 | $0.26 | $0.26 | 2,661,056 |
| 2020-07-24 | $0.26 | $0.26 | $0.26 | $0.26 | $0.26 | 2,788,109 |
| 2020-07-23 | $0.26 | $0.27 | $0.25 | $0.26 | $0.26 | 2,463,534 |
| 2020-07-22 | $0.26 | $0.27 | $0.26 | $0.26 | $0.26 | 2,027,464 |
| 2020-07-21 | $0.25 | $0.27 | $0.25 | $0.26 | $0.26 | 3,403,694 |
| 2020-07-20 | $0.27 | $0.28 | $0.25 | $0.25 | $0.25 | 8,172,199 |
| 2020-07-17 | $0.27 | $0.28 | $0.27 | $0.28 | $0.28 | 4,270,800 |
| 2020-07-16 | $0.28 | $0.28 | $0.26 | $0.27 | $0.27 | 3,741,200 |
| 2020-07-15 | $0.27 | $0.31 | $0.26 | $0.27 | $0.27 | 18,509,800 |
| 2020-07-14 | $0.26 | $0.28 | $0.25 | $0.27 | $0.27 | 5,910,300 |
| 2020-07-13 | $0.31 | $0.32 | $0.25 | $0.26 | $0.26 | 8,539,500 |
| 2020-07-10 | $0.30 | $0.31 | $0.30 | $0.31 | $0.31 | 4,111,000 |
| 2020-07-09 | $0.33 | $0.33 | $0.28 | $0.30 | $0.30 | 5,180,400 |
| 2020-07-08 | $0.32 | $0.33 | $0.31 | $0.32 | $0.32 | 4,022,700 |
| 2020-07-07 | $0.33 | $0.35 | $0.32 | $0.33 | $0.33 | 7,349,400 |
| 2020-07-06 | $0.34 | $0.34 | $0.31 | $0.32 | $0.32 | 4,232,400 |
| 2020-07-02 | $0.33 | $0.34 | $0.31 | $0.34 | $0.34 | 5,478,000 |
| 2020-07-01 | $0.35 | $0.35 | $0.30 | $0.33 | $0.33 | 5,760,200 |
| 2020-06-30 | $0.34 | $0.36 | $0.30 | $0.33 | $0.33 | 6,640,500 |
| 2020-06-29 | $0.28 | $0.35 | $0.27 | $0.34 | $0.34 | 17,457,519 |
| 2020-06-26 | $0.27 | $0.27 | $0.26 | $0.27 | $0.27 | 4,984,607 |
| 2020-06-25 | $0.28 | $0.30 | $0.25 | $0.27 | $0.27 | 8,511,331 |
| 2020-06-24 | $0.31 | $0.32 | $0.26 | $0.28 | $0.28 | 12,200,477 |
| 2020-06-23 | $0.33 | $0.35 | $0.30 | $0.31 | $0.31 | 9,851,075 |
| 2020-06-22 | $0.34 | $0.35 | $0.33 | $0.34 | $0.34 | 8,286,264 |
| 2020-06-19 | $0.32 | $0.35 | $0.32 | $0.34 | $0.34 | 11,256,620 |
| 2020-06-18 | $0.34 | $0.34 | $0.31 | $0.32 | $0.32 | 11,004,339 |
| 2020-06-17 | $0.40 | $0.42 | $0.31 | $0.35 | $0.35 | 20,558,075 |
| 2020-06-16 | $0.43 | $0.45 | $0.38 | $0.39 | $0.39 | 21,017,970 |
| 2020-06-15 | $0.37 | $0.42 | $0.31 | $0.37 | $0.37 | 28,246,627 |
| 2020-06-12 | $0.37 | $0.44 | $0.30 | $0.32 | $0.32 | 27,699,598 |
| 2020-06-11 | $0.35 | $0.43 | $0.24 | $0.33 | $0.33 | 49,061,929 |
| 2020-06-10 | $0.38 | $0.38 | $0.26 | $0.30 | $0.30 | 50,463,139 |
| 2020-06-09 | $0.51 | $0.57 | $0.40 | $0.43 | $0.43 | 73,880,855 |
| 2020-06-08 | $0.41 | $0.68 | $0.35 | $0.63 | $0.63 | 124,701,199 |
| 2020-06-05 | $0.22 | $0.33 | $0.21 | $0.32 | $0.32 | 64,027,094 |
| 2020-06-04 | $0.20 | $0.22 | $0.19 | $0.21 | $0.21 | 16,344,598 |
| 2020-06-03 | $0.23 | $0.23 | $0.18 | $0.20 | $0.20 | 19,182,915 |
| 2020-06-02 | $0.23 | $0.24 | $0.20 | $0.21 | $0.21 | 11,616,811 |
| 2020-06-01 | $0.22 | $0.23 | $0.20 | $0.21 | $0.21 | 27,052,558 |
| 2020-05-29 | $0.20 | $0.22 | $0.19 | $0.22 | $0.22 | 42,987,906 |
| 2020-05-28 | $0.20 | $0.22 | $0.19 | $0.19 | $0.19 | 39,587,390 |
| 2020-05-27 | $0.17 | $0.18 | $0.16 | $0.18 | $0.18 | 54,447,915 |
| 2020-05-26 | $0.17 | $0.18 | $0.15 | $0.16 | $0.16 | 21,701,723 |
| 2020-05-22 | $0.17 | $0.18 | $0.15 | $0.16 | $0.16 | 32,471,457 |
| 2020-05-21 | $0.22 | $0.24 | $0.15 | $0.15 | $0.15 | 145,119,397 |
| 2020-05-20 | $0.13 | $0.21 | $0.12 | $0.19 | $0.19 | 93,114,400 |
| 2020-05-19 | $0.16 | $0.22 | $0.11 | $0.11 | $0.11 | 119,452,672 |
| 2020-05-18 | $0.17 | $0.24 | $0.17 | $0.18 | $0.18 | 170,974,455 |
| 2020-05-15 | $0.19 | $0.31 | $0.17 | $0.24 | $0.24 | 278,487,588 |
| 2020-05-14 | $0.20 | $0.21 | $0.17 | $0.19 | $0.19 | 69,662,380 |
| 2020-05-13 | $0.30 | $0.30 | $0.21 | $0.22 | $0.22 | 197,624,904 |
| 2020-05-12 | $0.15 | $0.23 | $0.14 | $0.20 | $0.20 | 79,321,129 |
| 2020-05-11 | $0.17 | $0.17 | $0.15 | $0.15 | $0.15 | 38,634,123 |
| 2020-05-08 | $0.20 | $0.20 | $0.16 | $0.17 | $0.17 | 46,419,439 |
| 2020-05-07 | $0.19 | $0.19 | $0.17 | $0.19 | $0.19 | 18,385,157 |
| 2020-05-06 | $0.22 | $0.22 | $0.19 | $0.19 | $0.19 | 27,034,167 |
| 2020-05-05 | $0.24 | $0.24 | $0.21 | $0.21 | $0.21 | 20,658,455 |
| 2020-05-04 | $0.24 | $0.25 | $0.23 | $0.24 | $0.24 | 13,256,598 |
| 2020-05-01 | $0.25 | $0.25 | $0.24 | $0.24 | $0.24 | 15,431,464 |
| 2020-04-30 | $0.26 | $0.26 | $0.25 | $0.25 | $0.25 | 13,105,764 |
| 2020-04-29 | $0.28 | $0.28 | $0.25 | $0.26 | $0.26 | 15,809,977 |
| 2020-04-28 | $0.26 | $0.30 | $0.25 | $0.28 | $0.28 | 29,900,728 |
| 2020-04-27 | $0.24 | $0.26 | $0.24 | $0.25 | $0.25 | 21,955,824 |
| 2020-04-24 | $0.23 | $0.26 | $0.23 | $0.24 | $0.24 | 22,873,912 |
| 2020-04-23 | $0.23 | $0.29 | $0.23 | $0.28 | $0.28 | 24,946,349 |
| 2020-04-22 | $0.30 | $0.30 | $0.24 | $0.25 | $0.25 | 14,865,321 |
| 2020-04-21 | $0.25 | $0.26 | $0.23 | $0.26 | $0.26 | 8,534,491 |
| 2020-04-20 | $0.26 | $0.26 | $0.25 | $0.25 | $0.25 | 9,445,725 |
| 2020-04-17 | $0.26 | $0.28 | $0.24 | $0.28 | $0.28 | 24,966,296 |
| 2020-04-16 | $0.24 | $0.26 | $0.24 | $0.25 | $0.25 | 15,291,484 |
| 2020-04-15 | $0.21 | $0.30 | $0.20 | $0.23 | $0.23 | 46,836,158 |
| 2020-04-14 | $0.33 | $0.35 | $0.31 | $0.32 | $0.32 | 12,707,852 |
| 2020-04-13 | $0.35 | $0.35 | $0.32 | $0.33 | $0.33 | 3,709,473 |
| 2020-04-09 | $0.35 | $0.37 | $0.33 | $0.34 | $0.34 | 9,054,150 |
| 2020-04-08 | $0.34 | $0.35 | $0.32 | $0.33 | $0.33 | 5,014,699 |
| 2020-04-07 | $0.36 | $0.37 | $0.32 | $0.32 | $0.32 | 12,006,844 |
| 2020-04-06 | $0.30 | $0.34 | $0.29 | $0.32 | $0.32 | 9,776,281 |
| 2020-04-03 | $0.29 | $0.30 | $0.26 | $0.27 | $0.27 | 8,113,780 |
| 2020-04-02 | $0.33 | $0.33 | $0.30 | $0.30 | $0.30 | 7,832,026 |
| 2020-04-01 | $0.35 | $0.36 | $0.31 | $0.33 | $0.33 | 9,708,969 |
| 2020-03-31 | $0.38 | $0.39 | $0.36 | $0.36 | $0.36 | 6,062,063 |
| 2020-03-30 | $0.39 | $0.39 | $0.36 | $0.37 | $0.37 | 5,622,110 |
| 2020-03-27 | $0.40 | $0.41 | $0.38 | $0.38 | $0.38 | 5,934,719 |
| 2020-03-26 | $0.41 | $0.42 | $0.39 | $0.40 | $0.40 | 9,545,849 |
| 2020-03-25 | $0.45 | $0.45 | $0.41 | $0.42 | $0.42 | 7,701,332 |
| 2020-03-24 | $0.42 | $0.44 | $0.41 | $0.44 | $0.44 | 6,559,855 |
| 2020-03-23 | $0.44 | $0.44 | $0.39 | $0.40 | $0.40 | 9,026,391 |
| 2020-03-20 | $0.49 | $0.50 | $0.41 | $0.45 | $0.45 | 14,554,180 |
| 2020-03-19 | $0.41 | $0.53 | $0.41 | $0.50 | $0.50 | 7,555,263 |
| 2020-03-18 | $0.49 | $0.49 | $0.38 | $0.41 | $0.41 | 9,586,692 |
| 2020-03-17 | $0.53 | $0.55 | $0.47 | $0.51 | $0.51 | 8,850,834 |
| 2020-03-16 | $0.42 | $0.58 | $0.40 | $0.54 | $0.54 | 9,368,431 |
| 2020-03-13 | $0.47 | $0.60 | $0.43 | $0.60 | $0.60 | 12,142,017 |
| 2020-03-12 | $0.43 | $0.43 | $0.36 | $0.41 | $0.41 | 12,990,728 |
| 2020-03-11 | $0.55 | $0.57 | $0.50 | $0.50 | $0.50 | 8,266,440 |
| 2020-03-10 | $0.58 | $0.61 | $0.56 | $0.57 | $0.57 | 7,987,212 |
| 2020-03-09 | $0.58 | $0.61 | $0.55 | $0.59 | $0.59 | 9,754,933 |
| 2020-03-06 | $0.61 | $0.64 | $0.60 | $0.61 | $0.61 | 8,097,582 |
| 2020-03-05 | $0.65 | $0.65 | $0.61 | $0.62 | $0.62 | 6,874,752 |
| 2020-03-04 | $0.67 | $0.69 | $0.64 | $0.65 | $0.65 | 5,558,457 |
| 2020-03-03 | $0.68 | $0.68 | $0.64 | $0.66 | $0.66 | 7,050,790 |
| 2020-03-02 | $0.67 | $0.70 | $0.63 | $0.69 | $0.69 | 9,289,053 |
| 2020-02-28 | $0.70 | $0.70 | $0.63 | $0.69 | $0.69 | 8,574,873 |
| 2020-02-27 | $0.72 | $0.72 | $0.62 | $0.69 | $0.69 | 16,585,460 |
| 2020-02-26 | $0.70 | $0.73 | $0.70 | $0.73 | $0.73 | 11,061,858 |
| 2020-02-25 | $0.69 | $0.71 | $0.68 | $0.70 | $0.70 | 9,788,652 |
| 2020-02-24 | $0.70 | $0.70 | $0.67 | $0.69 | $0.69 | 9,615,397 |
| 2020-02-21 | $0.78 | $0.79 | $0.71 | $0.72 | $0.72 | 8,522,830 |
| 2020-02-20 | $0.71 | $0.79 | $0.71 | $0.77 | $0.77 | 8,743,644 |
| 2020-02-19 | $0.70 | $0.74 | $0.70 | $0.71 | $0.71 | 6,053,313 |
| 2020-02-18 | $0.72 | $0.72 | $0.70 | $0.71 | $0.71 | 8,289,877 |
| 2020-02-14 | $0.72 | $0.74 | $0.71 | $0.71 | $0.71 | 4,759,261 |
| 2020-02-13 | $0.74 | $0.75 | $0.71 | $0.72 | $0.72 | 4,358,082 |
| 2020-02-12 | $0.74 | $0.75 | $0.72 | $0.74 | $0.74 | 6,584,529 |
| 2020-02-11 | $0.72 | $0.73 | $0.71 | $0.71 | $0.71 | 4,672,136 |
| 2020-02-10 | $0.70 | $0.74 | $0.70 | $0.71 | $0.71 | 5,561,145 |
| 2020-02-07 | $0.73 | $0.73 | $0.69 | $0.69 | $0.69 | 6,773,554 |
| 2020-02-06 | $0.73 | $0.74 | $0.71 | $0.73 | $0.73 | 4,814,463 |
| 2020-02-05 | $0.74 | $0.74 | $0.72 | $0.73 | $0.73 | 5,362,341 |
| 2020-02-04 | $0.71 | $0.74 | $0.71 | $0.71 | $0.71 | 4,641,260 |
| 2020-02-03 | $0.74 | $0.74 | $0.70 | $0.71 | $0.71 | 8,017,871 |
| 2020-01-31 | $0.78 | $0.79 | $0.74 | $0.75 | $0.75 | 7,313,671 |
| 2020-01-30 | $0.79 | $0.80 | $0.76 | $0.78 | $0.78 | 3,835,578 |
| 2020-01-29 | $0.81 | $0.82 | $0.79 | $0.80 | $0.80 | 3,010,991 |
| 2020-01-28 | $0.80 | $0.82 | $0.76 | $0.80 | $0.80 | 5,570,888 |
| 2020-01-27 | $0.78 | $0.79 | $0.76 | $0.79 | $0.79 | 5,012,718 |
| 2020-01-24 | $0.82 | $0.82 | $0.78 | $0.80 | $0.80 | 5,935,944 |
| 2020-01-23 | $0.79 | $0.82 | $0.78 | $0.81 | $0.81 | 5,956,596 |
| 2020-01-22 | $0.81 | $0.82 | $0.78 | $0.79 | $0.79 | 7,012,353 |
| 2020-01-21 | $0.84 | $0.84 | $0.79 | $0.81 | $0.81 | 6,449,490 |
| 2020-01-17 | $0.86 | $0.87 | $0.84 | $0.85 | $0.85 | 5,620,477 |
| 2020-01-16 | $0.78 | $0.86 | $0.75 | $0.84 | $0.84 | 14,701,660 |
| 2020-01-15 | $0.81 | $0.82 | $0.76 | $0.77 | $0.77 | 13,999,951 |
| 2020-01-14 | $0.86 | $0.87 | $0.78 | $0.80 | $0.80 | 16,691,798 |
| 2020-01-13 | $0.99 | $0.99 | $0.82 | $0.85 | $0.85 | 24,440,424 |
| 2020-01-10 | $1.08 | $1.08 | $1.00 | $1.01 | $1.01 | 8,023,394 |
| 2020-01-09 | $1.18 | $1.19 | $1.05 | $1.07 | $1.07 | 14,700,913 |
| 2020-01-08 | $1.18 | $1.25 | $1.15 | $1.20 | $1.20 | 9,706,544 |
| 2020-01-07 | $1.12 | $1.18 | $1.11 | $1.18 | $1.18 | 7,821,870 |
| 2020-01-06 | $1.08 | $1.13 | $1.08 | $1.12 | $1.12 | 4,967,581 |
| 2020-01-03 | $1.10 | $1.12 | $1.08 | $1.10 | $1.10 | 4,524,727 |
| 2020-01-02 | $1.12 | $1.13 | $1.10 | $1.12 | $1.12 | 4,528,654 |
| 2019-12-31 | $1.10 | $1.13 | $1.10 | $1.12 | $1.12 | 6,741,611 |
| 2019-12-30 | $1.13 | $1.14 | $1.10 | $1.11 | $1.11 | 5,010,294 |
| 2019-12-27 | $1.14 | $1.15 | $1.12 | $1.14 | $1.14 | 5,504,642 |
| 2019-12-26 | $1.10 | $1.15 | $1.10 | $1.15 | $1.15 | 6,564,711 |
| 2019-12-24 | $1.10 | $1.11 | $1.08 | $1.10 | $1.10 | 2,946,819 |
| 2019-12-23 | $1.08 | $1.11 | $1.07 | $1.10 | $1.10 | 5,768,212 |
| 2019-12-20 | $1.09 | $1.10 | $1.05 | $1.08 | $1.08 | 10,099,904 |
| 2019-12-19 | $1.08 | $1.09 | $1.07 | $1.09 | $1.09 | 3,668,220 |
| 2019-12-18 | $1.04 | $1.09 | $1.04 | $1.06 | $1.06 | 6,491,183 |
| 2019-12-17 | $1.10 | $1.11 | $1.04 | $1.06 | $1.06 | 10,547,194 |
| 2019-12-16 | $1.11 | $1.13 | $1.09 | $1.10 | $1.10 | 5,248,001 |
| 2019-12-13 | $1.14 | $1.15 | $1.10 | $1.11 | $1.11 | 4,981,248 |
| 2019-12-12 | $1.12 | $1.15 | $1.11 | $1.13 | $1.13 | 3,759,638 |
| 2019-12-11 | $1.17 | $1.17 | $1.12 | $1.13 | $1.13 | 4,088,437 |
| 2019-12-10 | $1.15 | $1.17 | $1.14 | $1.17 | $1.17 | 3,231,556 |
| 2019-12-09 | $1.10 | $1.16 | $1.10 | $1.14 | $1.14 | 4,442,538 |
| 2019-12-06 | $1.10 | $1.14 | $1.10 | $1.13 | $1.13 | 11,245,972 |
| 2019-12-05 | $1.13 | $1.17 | $1.08 | $1.10 | $1.10 | 9,996,667 |
| 2019-12-04 | $1.12 | $1.16 | $1.12 | $1.14 | $1.14 | 5,375,004 |
| 2019-12-03 | $1.11 | $1.14 | $1.09 | $1.13 | $1.13 | 3,469,960 |
| 2019-12-02 | $1.15 | $1.15 | $1.09 | $1.10 | $1.10 | 6,139,423 |
| 2019-11-29 | $1.13 | $1.15 | $1.12 | $1.13 | $1.13 | 2,741,268 |
| 2019-11-27 | $1.18 | $1.20 | $1.11 | $1.11 | $1.11 | 7,628,086 |
| 2019-11-26 | $1.15 | $1.20 | $1.15 | $1.17 | $1.17 | 7,513,836 |
| 2019-11-25 | $1.10 | $1.17 | $1.09 | $1.15 | $1.15 | 8,827,901 |
| 2019-11-22 | $1.08 | $1.12 | $1.07 | $1.10 | $1.10 | 6,235,073 |
| 2019-11-21 | $1.14 | $1.14 | $1.05 | $1.08 | $1.08 | 8,293,913 |
| 2019-11-20 | $1.08 | $1.14 | $1.06 | $1.11 | $1.11 | 8,167,051 |
| 2019-11-19 | $1.06 | $1.10 | $1.01 | $1.07 | $1.07 | 6,427,157 |
| 2019-11-18 | $1.15 | $1.17 | $1.06 | $1.06 | $1.06 | 10,297,876 |
| 2019-11-15 | $1.23 | $1.23 | $1.14 | $1.17 | $1.17 | 28,482,881 |
| 2019-11-14 | $1.10 | $1.16 | $1.08 | $1.10 | $1.10 | 8,952,279 |
| 2019-11-13 | $1.15 | $1.17 | $1.05 | $1.09 | $1.09 | 8,997,378 |
| 2019-11-12 | $1.06 | $1.15 | $1.06 | $1.14 | $1.14 | 12,061,303 |
| 2019-11-11 | $1.02 | $1.10 | $1.02 | $1.08 | $1.08 | 15,513,461 |
| 2019-11-08 | $1.03 | $1.05 | $1.02 | $1.03 | $1.03 | 2,894,436 |
| 2019-11-07 | $1.02 | $1.05 | $1.02 | $1.04 | $1.04 | 3,321,295 |
| 2019-11-06 | $1.05 | $1.06 | $1.00 | $1.02 | $1.02 | 5,533,960 |
| 2019-11-05 | $1.01 | $1.06 | $1.01 | $1.05 | $1.05 | 6,986,633 |
| 2019-11-04 | $1.03 | $1.06 | $1.01 | $1.01 | $1.01 | 6,550,243 |
| 2019-11-01 | $1.01 | $1.04 | $1.00 | $1.03 | $1.03 | 4,643,175 |
| 2019-10-31 | $1.00 | $1.01 | $0.95 | $1.00 | $1.00 | 5,553,237 |
| 2019-10-30 | $1.01 | $1.03 | $1.00 | $1.01 | $1.01 | 4,332,211 |
| 2019-10-29 | $1.01 | $1.04 | $1.00 | $1.03 | $1.03 | 3,129,733 |
| 2019-10-28 | $1.02 | $1.05 | $1.01 | $1.02 | $1.02 | 2,771,256 |
| 2019-10-25 | $1.05 | $1.06 | $1.00 | $1.01 | $1.01 | 6,972,274 |
| 2019-10-24 | $1.06 | $1.08 | $1.05 | $1.06 | $1.06 | 4,072,638 |
| 2019-10-23 | $1.04 | $1.10 | $1.04 | $1.06 | $1.06 | 7,437,463 |
| 2019-10-22 | $1.01 | $1.08 | $0.99 | $1.07 | $1.07 | 6,849,247 |
| 2019-10-21 | $1.01 | $1.02 | $0.98 | $1.02 | $1.02 | 3,363,353 |
| 2019-10-18 | $1.01 | $1.02 | $0.98 | $1.00 | $1.00 | 5,176,994 |
| 2019-10-17 | $1.03 | $1.06 | $0.99 | $1.01 | $1.01 | 6,563,729 |
| 2019-10-16 | $1.01 | $1.03 | $1.01 | $1.02 | $1.02 | 2,937,679 |
| 2019-10-15 | $0.99 | $1.04 | $0.99 | $1.01 | $1.01 | 3,874,825 |
| 2019-10-14 | $1.00 | $1.02 | $0.98 | $0.99 | $0.99 | 3,448,307 |
| 2019-10-11 | $0.98 | $1.03 | $0.98 | $1.00 | $1.00 | 7,171,197 |
| 2019-10-10 | $0.99 | $1.01 | $0.96 | $0.97 | $0.97 | 2,739,228 |
| 2019-10-09 | $1.00 | $1.01 | $0.96 | $0.99 | $0.99 | 4,562,319 |
| 2019-10-08 | $0.98 | $1.00 | $0.95 | $0.96 | $0.96 | 7,133,818 |
| 2019-10-07 | $0.93 | $1.03 | $0.93 | $1.01 | $1.01 | 9,961,226 |
| 2019-10-04 | $0.94 | $0.96 | $0.90 | $0.92 | $0.92 | 4,992,807 |
| 2019-10-03 | $0.86 | $0.95 | $0.86 | $0.94 | $0.94 | 6,438,361 |
| 2019-10-02 | $0.88 | $0.89 | $0.85 | $0.89 | $0.89 | 5,516,781 |
| 2019-10-01 | $0.91 | $0.93 | $0.86 | $0.86 | $0.86 | 8,796,461 |
| 2019-09-30 | $0.90 | $0.91 | $0.88 | $0.89 | $0.89 | 4,916,251 |
| 2019-09-27 | $0.88 | $0.91 | $0.86 | $0.90 | $0.90 | 7,208,255 |
| 2019-09-26 | $0.90 | $0.90 | $0.84 | $0.86 | $0.86 | 6,259,520 |
| 2019-09-25 | $0.85 | $0.88 | $0.83 | $0.88 | $0.88 | 7,639,570 |
| 2019-09-24 | $0.90 | $0.92 | $0.84 | $0.84 | $0.84 | 10,221,352 |
| 2019-09-23 | $0.94 | $0.95 | $0.86 | $0.90 | $0.90 | 10,449,259 |
| 2019-09-20 | $0.84 | $0.96 | $0.81 | $0.95 | $0.95 | 27,776,798 |
| 2019-09-19 | $0.85 | $0.86 | $0.80 | $0.81 | $0.81 | 14,607,056 |
| 2019-09-18 | $0.87 | $0.89 | $0.83 | $0.84 | $0.84 | 13,227,285 |
| 2019-09-17 | $0.97 | $0.97 | $0.84 | $0.89 | $0.89 | 18,028,545 |
| 2019-09-16 | $0.98 | $0.98 | $0.91 | $0.94 | $0.94 | 12,343,125 |
| 2019-09-13 | $1.10 | $1.10 | $0.96 | $0.97 | $0.97 | 18,205,732 |
| 2019-09-12 | $1.25 | $1.25 | $1.04 | $1.11 | $1.11 | 30,079,429 |
| 2019-09-11 | $1.06 | $1.26 | $1.03 | $1.25 | $1.25 | 38,883,785 |
| 2019-09-10 | $0.87 | $1.02 | $0.86 | $1.01 | $1.01 | 27,829,506 |
| 2019-09-09 | $0.79 | $0.85 | $0.78 | $0.85 | $0.85 | 11,867,941 |
| 2019-09-06 | $0.78 | $0.80 | $0.76 | $0.77 | $0.77 | 7,257,521 |
| 2019-09-05 | $0.74 | $0.78 | $0.72 | $0.75 | $0.75 | 10,022,473 |
| 2019-09-04 | $0.73 | $0.75 | $0.71 | $0.72 | $0.72 | 7,187,358 |
| 2019-09-03 | $0.76 | $0.76 | $0.69 | $0.71 | $0.71 | 6,816,231 |
| 2019-08-30 | $0.77 | $0.82 | $0.71 | $0.74 | $0.74 | 14,627,890 |
| 2019-08-29 | $0.68 | $0.83 | $0.68 | $0.73 | $0.73 | 36,816,040 |
| 2019-08-28 | $0.57 | $0.65 | $0.57 | $0.64 | $0.64 | 12,022,804 |
| 2019-08-27 | $0.59 | $0.60 | $0.56 | $0.58 | $0.58 | 10,321,189 |
| 2019-08-26 | $0.57 | $0.60 | $0.55 | $0.57 | $0.57 | 9,766,895 |
| 2019-08-23 | $0.59 | $0.59 | $0.55 | $0.55 | $0.55 | 12,393,032 |
| 2019-08-22 | $0.62 | $0.64 | $0.58 | $0.58 | $0.58 | 10,099,413 |
| 2019-08-21 | $0.65 | $0.65 | $0.60 | $0.60 | $0.60 | 9,623,185 |
| 2019-08-20 | $0.64 | $0.68 | $0.60 | $0.61 | $0.61 | 11,512,042 |
| 2019-08-19 | $0.61 | $0.62 | $0.59 | $0.59 | $0.59 | 7,217,703 |
| 2019-08-16 | $0.58 | $0.62 | $0.54 | $0.61 | $0.61 | 9,208,319 |
| 2019-08-15 | $0.64 | $0.65 | $0.56 | $0.58 | $0.58 | 14,444,460 |
| 2019-08-14 | $0.57 | $0.58 | $0.55 | $0.57 | $0.57 | 12,618,424 |
| 2019-08-13 | $0.59 | $0.64 | $0.53 | $0.60 | $0.60 | 15,131,997 |
| 2019-08-12 | $0.61 | $0.61 | $0.59 | $0.59 | $0.59 | 7,494,452 |
| 2019-08-09 | $0.67 | $0.67 | $0.60 | $0.60 | $0.60 | 8,356,000 |
| 2019-08-08 | $0.65 | $0.70 | $0.63 | $0.69 | $0.69 | 8,413,171 |
| 2019-08-07 | $0.64 | $0.65 | $0.62 | $0.64 | $0.64 | 5,735,669 |
| 2019-08-06 | $0.68 | $0.68 | $0.61 | $0.65 | $0.65 | 8,161,890 |
| 2019-08-05 | $0.72 | $0.73 | $0.65 | $0.68 | $0.68 | 12,803,083 |
| 2019-08-02 | $0.73 | $0.74 | $0.71 | $0.72 | $0.72 | 8,646,872 |
| 2019-08-01 | $0.80 | $0.80 | $0.72 | $0.72 | $0.72 | 16,010,590 |
| 2019-07-31 | $0.80 | $0.82 | $0.79 | $0.80 | $0.80 | 7,579,938 |
| 2019-07-30 | $0.75 | $0.80 | $0.72 | $0.79 | $0.79 | 8,702,478 |
| 2019-07-29 | $0.81 | $0.81 | $0.75 | $0.75 | $0.75 | 13,316,275 |
| 2019-07-26 | $0.83 | $0.84 | $0.77 | $0.79 | $0.79 | 11,245,395 |
| 2019-07-25 | $0.85 | $0.87 | $0.81 | $0.82 | $0.82 | 14,274,219 |
| 2019-07-24 | $0.79 | $0.85 | $0.76 | $0.84 | $0.84 | 17,861,977 |
| 2019-07-23 | $0.83 | $0.84 | $0.78 | $0.79 | $0.79 | 18,205,123 |
| 2019-07-22 | $0.94 | $0.94 | $0.81 | $0.82 | $0.82 | 19,717,880 |
| 2019-07-19 | $0.98 | $1.00 | $0.88 | $0.90 | $0.90 | 22,407,502 |
| 2019-07-18 | $1.12 | $1.13 | $1.07 | $1.08 | $1.08 | 3,684,971 |
| 2019-07-17 | $1.13 | $1.15 | $1.13 | $1.14 | $1.14 | 1,436,246 |
| 2019-07-16 | $1.14 | $1.17 | $1.13 | $1.14 | $1.14 | 2,838,255 |
| 2019-07-15 | $1.16 | $1.18 | $1.14 | $1.15 | $1.15 | 2,362,800 |
| 2019-07-12 | $1.15 | $1.18 | $1.15 | $1.16 | $1.16 | 2,736,806 |
| 2019-07-11 | $1.13 | $1.17 | $1.12 | $1.15 | $1.15 | 4,840,046 |
| 2019-07-10 | $1.13 | $1.15 | $1.11 | $1.13 | $1.13 | 3,467,357 |
| 2019-07-09 | $1.13 | $1.16 | $1.12 | $1.13 | $1.13 | 2,487,248 |
| 2019-07-08 | $1.15 | $1.18 | $1.13 | $1.15 | $1.15 | 2,833,600 |
| 2019-07-05 | $1.09 | $1.16 | $1.08 | $1.16 | $1.16 | 5,624,732 |
| 2019-07-03 | $1.10 | $1.14 | $1.08 | $1.11 | $1.11 | 3,007,886 |
| 2019-07-02 | $1.15 | $1.16 | $1.09 | $1.11 | $1.11 | 3,897,168 |
| 2019-07-01 | $1.17 | $1.19 | $1.15 | $1.17 | $1.17 | 4,168,556 |
| 2019-06-28 | $1.11 | $1.14 | $1.10 | $1.14 | $1.14 | 8,807,287 |
| 2019-06-27 | $1.13 | $1.13 | $1.08 | $1.10 | $1.10 | 4,736,330 |
| 2019-06-26 | $1.07 | $1.15 | $1.05 | $1.14 | $1.14 | 6,494,221 |
| 2019-06-25 | $1.09 | $1.10 | $1.05 | $1.07 | $1.07 | 4,916,917 |
| 2019-06-24 | $1.21 | $1.22 | $1.08 | $1.09 | $1.09 | 7,206,194 |
| 2019-06-21 | $1.22 | $1.24 | $1.18 | $1.20 | $1.20 | 15,316,316 |
| 2019-06-20 | $1.23 | $1.25 | $1.18 | $1.22 | $1.22 | 8,593,544 |
| 2019-06-19 | $1.17 | $1.22 | $1.14 | $1.21 | $1.21 | 8,277,388 |
| 2019-06-18 | $1.13 | $1.17 | $1.12 | $1.17 | $1.17 | 7,807,032 |
| 2019-06-17 | $1.13 | $1.17 | $1.11 | $1.12 | $1.12 | 5,885,887 |
| 2019-06-14 | $1.13 | $1.17 | $1.11 | $1.12 | $1.12 | 5,398,883 |
| 2019-06-13 | $1.06 | $1.13 | $1.06 | $1.13 | $1.13 | 4,731,074 |
| 2019-06-12 | $1.03 | $1.08 | $1.02 | $1.06 | $1.06 | 3,568,156 |
| 2019-06-11 | $1.05 | $1.10 | $1.01 | $1.03 | $1.03 | 17,693,157 |
| 2019-06-10 | $1.00 | $1.03 | $0.98 | $1.02 | $1.02 | 7,750,192 |
| 2019-06-07 | $0.99 | $1.02 | $0.98 | $0.99 | $0.99 | 9,593,217 |
| 2019-06-06 | $0.99 | $1.02 | $0.95 | $1.00 | $1.00 | 10,027,489 |
| 2019-06-05 | $1.03 | $1.03 | $0.96 | $1.02 | $1.02 | 6,496,694 |
| 2019-06-04 | $0.87 | $1.03 | $0.86 | $1.03 | $1.03 | 11,192,703 |
| 2019-06-03 | $0.85 | $0.89 | $0.84 | $0.88 | $0.88 | 7,414,364 |
| 2019-05-31 | $0.86 | $0.89 | $0.83 | $0.85 | $0.85 | 12,916,178 |
| 2019-05-30 | $0.83 | $0.89 | $0.83 | $0.88 | $0.88 | 7,371,326 |
| 2019-05-29 | $0.90 | $0.91 | $0.80 | $0.83 | $0.83 | 15,934,473 |
| 2019-05-28 | $0.91 | $0.95 | $0.90 | $0.90 | $0.90 | 9,284,951 |
| 2019-05-24 | $0.93 | $0.94 | $0.91 | $0.93 | $0.93 | 7,235,845 |
| 2019-05-23 | $0.99 | $1.01 | $0.88 | $0.91 | $0.91 | 20,727,299 |
| 2019-05-22 | $1.06 | $1.08 | $1.00 | $1.01 | $1.01 | 9,053,808 |
| 2019-05-21 | $1.06 | $1.08 | $1.02 | $1.07 | $1.07 | 14,114,085 |
| 2019-05-20 | $1.15 | $1.17 | $1.05 | $1.15 | $1.15 | 19,103,050 |
| 2019-05-17 | $1.19 | $1.22 | $1.13 | $1.14 | $1.14 | 11,159,231 |
| 2019-05-16 | $1.22 | $1.25 | $1.18 | $1.19 | $1.19 | 8,271,995 |
| 2019-05-15 | $1.24 | $1.26 | $1.21 | $1.24 | $1.24 | 8,288,269 |
| 2019-05-14 | $1.21 | $1.26 | $1.20 | $1.26 | $1.26 | 4,346,970 |
| 2019-05-13 | $1.24 | $1.25 | $1.13 | $1.20 | $1.20 | 10,987,516 |
| 2019-05-10 | $1.28 | $1.29 | $1.23 | $1.26 | $1.26 | 6,933,488 |
| 2019-05-09 | $1.31 | $1.32 | $1.26 | $1.28 | $1.28 | 5,879,884 |
| 2019-05-08 | $1.26 | $1.33 | $1.25 | $1.32 | $1.32 | 5,641,576 |
| 2019-05-07 | $1.30 | $1.31 | $1.24 | $1.26 | $1.26 | 7,344,804 |
| 2019-05-06 | $1.30 | $1.32 | $1.30 | $1.30 | $1.30 | 4,710,268 |
| 2019-05-03 | $1.32 | $1.35 | $1.30 | $1.35 | $1.35 | 3,952,658 |
| 2019-05-02 | $1.31 | $1.33 | $1.29 | $1.32 | $1.32 | 4,262,608 |
| 2019-05-01 | $1.33 | $1.35 | $1.31 | $1.32 | $1.32 | 5,524,623 |
| 2019-04-30 | $1.34 | $1.37 | $1.29 | $1.37 | $1.37 | 9,903,355 |
| 2019-04-29 | $1.36 | $1.36 | $1.32 | $1.33 | $1.33 | 5,379,764 |
| 2019-04-26 | $1.30 | $1.37 | $1.28 | $1.36 | $1.36 | 5,354,102 |
| 2019-04-25 | $1.32 | $1.35 | $1.28 | $1.30 | $1.30 | 4,699,940 |
| 2019-04-24 | $1.31 | $1.35 | $1.29 | $1.32 | $1.32 | 8,000,110 |
| 2019-04-23 | $1.31 | $1.32 | $1.26 | $1.30 | $1.30 | 4,874,695 |
| 2019-04-22 | $1.27 | $1.32 | $1.26 | $1.30 | $1.30 | 7,744,932 |
| 2019-04-18 | $1.30 | $1.33 | $1.25 | $1.27 | $1.27 | 5,834,385 |
| 2019-04-17 | $1.27 | $1.37 | $1.24 | $1.32 | $1.32 | 13,085,386 |
| 2019-04-16 | $1.24 | $1.26 | $1.20 | $1.25 | $1.25 | 6,040,199 |
| 2019-04-15 | $1.27 | $1.27 | $1.24 | $1.24 | $1.24 | 4,371,673 |
| 2019-04-12 | $1.26 | $1.29 | $1.24 | $1.25 | $1.25 | 6,389,470 |
| 2019-04-11 | $1.27 | $1.28 | $1.23 | $1.24 | $1.24 | 10,467,154 |
| 2019-04-10 | $1.33 | $1.33 | $1.21 | $1.26 | $1.26 | 15,691,919 |
| 2019-04-09 | $1.43 | $1.44 | $1.31 | $1.31 | $1.31 | 10,910,096 |
| 2019-04-08 | $1.46 | $1.47 | $1.40 | $1.44 | $1.44 | 8,112,354 |
| 2019-04-05 | $1.46 | $1.51 | $1.46 | $1.46 | $1.46 | 7,859,849 |
| 2019-04-04 | $1.41 | $1.46 | $1.40 | $1.45 | $1.45 | 4,739,029 |
| 2019-04-03 | $1.46 | $1.47 | $1.39 | $1.41 | $1.41 | 5,648,029 |
| 2019-04-02 | $1.46 | $1.48 | $1.42 | $1.45 | $1.45 | 4,439,372 |
| 2019-04-01 | $1.45 | $1.49 | $1.41 | $1.47 | $1.47 | 9,284,196 |
| 2019-03-29 | $1.48 | $1.50 | $1.41 | $1.49 | $1.49 | 11,646,918 |
| 2019-03-28 | $1.50 | $1.54 | $1.47 | $1.47 | $1.47 | 5,810,085 |
| 2019-03-27 | $1.54 | $1.59 | $1.49 | $1.49 | $1.49 | 8,152,585 |
| 2019-03-26 | $1.54 | $1.58 | $1.51 | $1.52 | $1.52 | 5,848,874 |
| 2019-03-25 | $1.53 | $1.57 | $1.49 | $1.52 | $1.52 | 7,581,799 |
| 2019-03-22 | $1.65 | $1.66 | $1.50 | $1.52 | $1.52 | 14,397,570 |
| 2019-03-21 | $1.65 | $1.70 | $1.64 | $1.65 | $1.65 | 7,054,216 |
| 2019-03-20 | $1.69 | $1.72 | $1.63 | $1.64 | $1.64 | 4,492,599 |
| 2019-03-19 | $1.70 | $1.71 | $1.67 | $1.70 | $1.70 | 4,852,176 |
| 2019-03-18 | $1.72 | $1.76 | $1.65 | $1.69 | $1.69 | 7,534,378 |
| 2019-03-15 | $1.84 | $1.84 | $1.69 | $1.70 | $1.70 | 25,789,059 |
| 2019-03-14 | $1.83 | $1.86 | $1.78 | $1.85 | $1.85 | 10,060,530 |
| 2019-03-13 | $1.81 | $1.85 | $1.78 | $1.85 | $1.85 | 9,726,856 |
| 2019-03-12 | $1.83 | $1.92 | $1.77 | $1.83 | $1.83 | 15,307,209 |
| 2019-03-11 | $1.62 | $1.83 | $1.62 | $1.81 | $1.81 | 13,096,628 |
| 2019-03-08 | $1.62 | $1.65 | $1.58 | $1.64 | $1.64 | 7,746,160 |
| 2019-03-07 | $1.66 | $1.66 | $1.59 | $1.64 | $1.64 | 9,471,905 |
| 2019-03-06 | $1.65 | $1.72 | $1.62 | $1.65 | $1.65 | 13,029,112 |
| 2019-03-05 | $1.61 | $1.71 | $1.57 | $1.68 | $1.68 | 18,395,993 |
| 2019-03-04 | $1.53 | $1.64 | $1.50 | $1.57 | $1.57 | 17,502,043 |
| 2019-03-01 | $1.58 | $1.61 | $1.45 | $1.54 | $1.54 | 18,041,537 |
| 2019-02-28 | $1.47 | $1.63 | $1.46 | $1.52 | $1.52 | 63,422,340 |
| 2019-02-27 | $1.24 | $1.33 | $1.22 | $1.24 | $1.24 | 18,019,864 |
| 2019-02-26 | $1.22 | $1.26 | $1.20 | $1.25 | $1.25 | 4,660,728 |
| 2019-02-25 | $1.23 | $1.24 | $1.20 | $1.22 | $1.22 | 6,415,380 |
| 2019-02-22 | $1.22 | $1.27 | $1.21 | $1.23 | $1.23 | 6,454,468 |
| 2019-02-21 | $1.30 | $1.31 | $1.20 | $1.21 | $1.21 | 13,113,057 |
| 2019-02-20 | $1.33 | $1.35 | $1.28 | $1.30 | $1.30 | 9,586,880 |
| 2019-02-19 | $1.32 | $1.33 | $1.27 | $1.33 | $1.33 | 6,407,573 |
| 2019-02-15 | $1.39 | $1.40 | $1.30 | $1.30 | $1.30 | 9,061,164 |
| 2019-02-14 | $1.35 | $1.39 | $1.31 | $1.38 | $1.38 | 6,552,883 |
| 2019-02-13 | $1.29 | $1.38 | $1.29 | $1.37 | $1.37 | 11,360,968 |
| 2019-02-12 | $1.28 | $1.32 | $1.27 | $1.30 | $1.30 | 6,626,891 |
| 2019-02-11 | $1.29 | $1.30 | $1.25 | $1.26 | $1.26 | 5,193,191 |
| 2019-02-08 | $1.34 | $1.36 | $1.27 | $1.27 | $1.27 | 5,386,523 |
| 2019-02-07 | $1.32 | $1.37 | $1.30 | $1.33 | $1.33 | 8,536,099 |
| 2019-02-06 | $1.35 | $1.36 | $1.30 | $1.32 | $1.32 | 6,920,288 |
| 2019-02-05 | $1.34 | $1.40 | $1.32 | $1.35 | $1.35 | 7,787,160 |
| 2019-02-04 | $1.32 | $1.34 | $1.29 | $1.34 | $1.34 | 3,999,251 |
| 2019-02-01 | $1.32 | $1.35 | $1.27 | $1.32 | $1.32 | 6,030,881 |
| 2019-01-31 | $1.28 | $1.32 | $1.27 | $1.32 | $1.32 | 3,231,729 |
| 2019-01-30 | $1.30 | $1.31 | $1.26 | $1.27 | $1.27 | 3,592,873 |
| 2019-01-29 | $1.30 | $1.32 | $1.23 | $1.29 | $1.29 | 6,338,665 |
| 2019-01-28 | $1.34 | $1.35 | $1.29 | $1.32 | $1.32 | 4,689,526 |
| 2019-01-25 | $1.28 | $1.35 | $1.27 | $1.35 | $1.35 | 5,844,998 |
| 2019-01-24 | $1.26 | $1.28 | $1.23 | $1.28 | $1.28 | 4,018,248 |
| 2019-01-23 | $1.23 | $1.28 | $1.19 | $1.26 | $1.26 | 7,397,614 |
| 2019-01-22 | $1.30 | $1.32 | $1.20 | $1.21 | $1.21 | 8,548,668 |
| 2019-01-18 | $1.34 | $1.35 | $1.32 | $1.32 | $1.32 | 4,627,620 |
| 2019-01-17 | $1.31 | $1.36 | $1.30 | $1.35 | $1.35 | 6,041,140 |
| 2019-01-16 | $1.32 | $1.36 | $1.28 | $1.30 | $1.30 | 8,884,956 |
| 2019-01-15 | $1.33 | $1.33 | $1.28 | $1.32 | $1.32 | 3,793,655 |
| 2019-01-14 | $1.33 | $1.35 | $1.30 | $1.30 | $1.30 | 5,354,566 |
| 2019-01-11 | $1.28 | $1.34 | $1.25 | $1.32 | $1.32 | 7,694,132 |
| 2019-01-10 | $1.28 | $1.30 | $1.22 | $1.28 | $1.28 | 11,178,865 |
| 2019-01-09 | $1.23 | $1.36 | $1.23 | $1.34 | $1.34 | 12,894,218 |
| 2019-01-08 | $1.31 | $1.41 | $1.20 | $1.21 | $1.21 | 28,324,186 |
| 2019-01-07 | $1.11 | $1.30 | $1.10 | $1.28 | $1.28 | 17,343,837 |
| 2019-01-04 | $1.08 | $1.11 | $1.07 | $1.10 | $1.10 | 8,696,950 |
| 2019-01-03 | $1.12 | $1.14 | $1.05 | $1.06 | $1.06 | 10,052,207 |
| 2019-01-02 | $1.02 | $1.15 | $1.02 | $1.14 | $1.14 | 9,846,491 |
| 2018-12-31 | $1.03 | $1.05 | $0.98 | $1.04 | $1.04 | 15,815,914 |
| 2018-12-28 | $0.97 | $1.03 | $0.95 | $1.03 | $1.03 | 8,977,925 |
| 2018-12-27 | $1.02 | $1.03 | $0.92 | $0.97 | $0.97 | 12,059,714 |
| 2018-12-26 | $1.05 | $1.08 | $0.99 | $1.05 | $1.05 | 12,510,745 |
| 2018-12-24 | $1.07 | $1.08 | $1.00 | $1.02 | $1.02 | 6,555,559 |
| 2018-12-21 | $1.13 | $1.18 | $1.04 | $1.09 | $1.09 | 13,782,066 |
| 2018-12-20 | $1.14 | $1.18 | $1.07 | $1.12 | $1.12 | 13,391,188 |
| 2018-12-19 | $1.20 | $1.25 | $1.13 | $1.19 | $1.19 | 9,262,565 |
| 2018-12-18 | $1.20 | $1.24 | $1.18 | $1.20 | $1.20 | 7,677,037 |
| 2018-12-17 | $1.17 | $1.26 | $1.15 | $1.20 | $1.20 | 11,719,317 |
| 2018-12-14 | $1.27 | $1.30 | $1.17 | $1.20 | $1.20 | 7,317,672 |
| 2018-12-13 | $1.38 | $1.39 | $1.26 | $1.27 | $1.27 | 9,306,212 |
| 2018-12-12 | $1.38 | $1.42 | $1.37 | $1.38 | $1.38 | 6,307,529 |
| 2018-12-11 | $1.37 | $1.42 | $1.35 | $1.38 | $1.38 | 5,235,373 |
| 2018-12-10 | $1.39 | $1.40 | $1.33 | $1.36 | $1.36 | 5,129,284 |
| 2018-12-07 | $1.38 | $1.42 | $1.37 | $1.39 | $1.39 | 5,134,308 |
| 2018-12-06 | $1.33 | $1.40 | $1.31 | $1.39 | $1.39 | 7,716,406 |
| 2018-12-04 | $1.42 | $1.44 | $1.35 | $1.36 | $1.36 | 7,413,078 |
| 2018-12-03 | $1.45 | $1.46 | $1.42 | $1.44 | $1.44 | 9,511,536 |
| 2018-11-30 | $1.43 | $1.44 | $1.41 | $1.43 | $1.43 | 6,259,969 |
| 2018-11-29 | $1.47 | $1.47 | $1.40 | $1.43 | $1.43 | 6,637,482 |
| 2018-11-28 | $1.47 | $1.48 | $1.40 | $1.48 | $1.48 | 8,612,946 |
| 2018-11-27 | $1.36 | $1.48 | $1.35 | $1.44 | $1.44 | 12,036,222 |
| 2018-11-26 | $1.35 | $1.39 | $1.32 | $1.38 | $1.38 | 7,512,931 |
| 2018-11-23 | $1.30 | $1.35 | $1.26 | $1.31 | $1.31 | 4,382,583 |
| 2018-11-21 | $1.32 | $1.34 | $1.24 | $1.32 | $1.32 | 6,964,338 |
| 2018-11-20 | $1.24 | $1.32 | $1.17 | $1.29 | $1.29 | 17,133,430 |
| 2018-11-19 | $1.34 | $1.35 | $1.18 | $1.27 | $1.27 | 12,505,439 |
| 2018-11-16 | $1.29 | $1.44 | $1.26 | $1.29 | $1.29 | 24,860,536 |
| 2018-11-15 | $1.09 | $1.43 | $1.05 | $1.36 | $1.36 | 39,513,004 |
| 2018-11-14 | $1.30 | $1.31 | $1.22 | $1.22 | $1.22 | 19,987,562 |
| 2018-11-13 | $1.30 | $1.32 | $1.26 | $1.28 | $1.28 | 10,353,360 |
| 2018-11-12 | $1.35 | $1.37 | $1.26 | $1.28 | $1.28 | 11,106,921 |
| 2018-11-09 | $1.45 | $1.45 | $1.33 | $1.34 | $1.34 | 15,190,895 |
| 2018-11-08 | $1.49 | $1.51 | $1.43 | $1.45 | $1.45 | 9,233,034 |
| 2018-11-07 | $1.55 | $1.55 | $1.44 | $1.51 | $1.51 | 12,434,709 |
| 2018-11-06 | $1.56 | $1.58 | $1.51 | $1.55 | $1.55 | 8,297,625 |
| 2018-11-05 | $1.56 | $1.58 | $1.51 | $1.57 | $1.57 | 7,703,967 |
| 2018-11-02 | $1.50 | $1.59 | $1.49 | $1.56 | $1.56 | 13,052,044 |
| 2018-11-01 | $1.46 | $1.51 | $1.44 | $1.49 | $1.49 | 13,051,088 |
| 2018-10-31 | $1.43 | $1.47 | $1.38 | $1.47 | $1.47 | 15,974,513 |
| 2018-10-30 | $1.39 | $1.50 | $1.38 | $1.40 | $1.40 | 16,020,333 |
| 2018-10-29 | $1.40 | $1.49 | $1.34 | $1.36 | $1.36 | 19,745,841 |
| 2018-10-26 | $1.41 | $1.41 | $1.31 | $1.38 | $1.38 | 15,686,439 |
| 2018-10-25 | $1.44 | $1.46 | $1.40 | $1.43 | $1.43 | 10,251,206 |
| 2018-10-24 | $1.45 | $1.48 | $1.41 | $1.43 | $1.43 | 11,299,575 |
| 2018-10-23 | $1.48 | $1.48 | $1.38 | $1.45 | $1.45 | 18,015,875 |
| 2018-10-22 | $1.52 | $1.53 | $1.44 | $1.51 | $1.51 | 13,607,904 |
| 2018-10-19 | $1.48 | $1.53 | $1.42 | $1.52 | $1.52 | 12,628,300 |
| 2018-10-18 | $1.54 | $1.54 | $1.43 | $1.49 | $1.49 | 21,915,579 |
| 2018-10-17 | $1.56 | $1.57 | $1.52 | $1.53 | $1.53 | 8,187,591 |
| 2018-10-16 | $1.67 | $1.68 | $1.51 | $1.56 | $1.56 | 29,485,214 |
| 2018-10-15 | $1.74 | $1.74 | $1.66 | $1.68 | $1.68 | 9,689,451 |
| 2018-10-12 | $1.85 | $1.89 | $1.62 | $1.76 | $1.76 | 21,926,186 |
| 2018-10-11 | $1.79 | $1.96 | $1.79 | $1.81 | $1.81 | 20,512,734 |
| 2018-10-10 | $1.69 | $1.94 | $1.67 | $1.78 | $1.78 | 30,101,582 |
| 2018-10-09 | $1.66 | $1.70 | $1.63 | $1.67 | $1.67 | 7,317,013 |
| 2018-10-08 | $1.64 | $1.67 | $1.59 | $1.66 | $1.66 | 8,720,632 |
| 2018-10-05 | $1.64 | $1.66 | $1.58 | $1.62 | $1.62 | 15,706,575 |
| 2018-10-04 | $1.67 | $1.71 | $1.63 | $1.63 | $1.63 | 14,583,501 |
| 2018-10-03 | $1.68 | $1.78 | $1.57 | $1.62 | $1.62 | 27,975,023 |
| 2018-10-02 | $1.69 | $1.71 | $1.55 | $1.56 | $1.56 | 18,260,478 |
| 2018-10-01 | $1.67 | $1.71 | $1.67 | $1.70 | $1.70 | 6,751,845 |
| 2018-09-28 | $1.67 | $1.70 | $1.55 | $1.66 | $1.66 | 24,361,014 |
| 2018-09-27 | $1.92 | $1.92 | $1.72 | $1.73 | $1.73 | 14,093,375 |
| 2018-09-26 | $1.91 | $1.97 | $1.88 | $1.90 | $1.90 | 9,053,679 |
| 2018-09-25 | $1.94 | $1.99 | $1.88 | $1.91 | $1.91 | 8,835,888 |
| 2018-09-24 | $2.00 | $2.00 | $1.90 | $1.96 | $1.96 | 11,550,734 |
| 2018-09-21 | $1.99 | $2.05 | $1.96 | $2.02 | $2.02 | 20,698,772 |
| 2018-09-20 | $2.01 | $2.02 | $1.93 | $2.00 | $2.00 | 9,637,834 |
| 2018-09-19 | $1.87 | $2.01 | $1.85 | $2.00 | $2.00 | 17,013,317 |
| 2018-09-18 | $1.90 | $1.93 | $1.86 | $1.87 | $1.87 | 7,585,528 |
| 2018-09-17 | $1.85 | $1.95 | $1.83 | $1.90 | $1.90 | 10,189,776 |
| 2018-09-14 | $1.83 | $1.89 | $1.81 | $1.89 | $1.89 | 9,934,424 |
| 2018-09-13 | $1.85 | $1.86 | $1.79 | $1.85 | $1.85 | 11,903,672 |
| 2018-09-12 | $1.82 | $1.85 | $1.79 | $1.83 | $1.83 | 10,084,389 |
| 2018-09-11 | $1.76 | $1.85 | $1.73 | $1.84 | $1.84 | 11,031,263 |
| 2018-09-10 | $1.77 | $1.77 | $1.73 | $1.76 | $1.76 | 7,617,050 |
| 2018-09-07 | $1.71 | $1.77 | $1.71 | $1.76 | $1.76 | 8,689,579 |
| 2018-09-06 | $1.76 | $1.76 | $1.71 | $1.71 | $1.71 | 8,611,033 |
| 2018-09-05 | $1.76 | $1.77 | $1.70 | $1.74 | $1.74 | 12,247,015 |
| 2018-09-04 | $1.76 | $1.77 | $1.73 | $1.76 | $1.76 | 6,777,341 |
| 2018-08-31 | $1.73 | $1.79 | $1.73 | $1.77 | $1.77 | 6,401,399 |
| 2018-08-30 | $1.72 | $1.77 | $1.71 | $1.74 | $1.74 | 9,567,987 |
| 2018-08-29 | $1.80 | $1.80 | $1.71 | $1.73 | $1.73 | 10,540,885 |
| 2018-08-28 | $1.75 | $1.81 | $1.72 | $1.77 | $1.77 | 11,902,563 |
| 2018-08-27 | $1.84 | $1.87 | $1.71 | $1.72 | $1.72 | 16,082,740 |
| 2018-08-24 | $1.78 | $1.84 | $1.77 | $1.83 | $1.83 | 10,368,334 |
| 2018-08-23 | $1.80 | $1.80 | $1.77 | $1.78 | $1.78 | 9,523,655 |
| 2018-08-22 | $1.74 | $1.84 | $1.69 | $1.79 | $1.79 | 18,230,497 |
| 2018-08-21 | $1.67 | $1.75 | $1.65 | $1.74 | $1.74 | 12,512,897 |
| 2018-08-20 | $1.72 | $1.75 | $1.61 | $1.67 | $1.67 | 18,382,871 |
| 2018-08-17 | $1.71 | $1.82 | $1.60 | $1.79 | $1.79 | 46,450,022 |
| 2018-08-16 | $1.95 | $1.96 | $1.75 | $1.76 | $1.76 | 83,770,626 |
| 2018-08-15 | $2.56 | $2.58 | $2.35 | $2.41 | $2.41 | 29,246,196 |
| 2018-08-14 | $2.49 | $2.65 | $2.47 | $2.64 | $2.64 | 17,980,404 |
| 2018-08-13 | $2.45 | $2.52 | $2.41 | $2.46 | $2.46 | 12,275,758 |
| 2018-08-10 | $2.43 | $2.47 | $2.38 | $2.42 | $2.42 | 9,403,656 |
| 2018-08-09 | $2.39 | $2.46 | $2.36 | $2.43 | $2.43 | 12,717,238 |
| 2018-08-08 | $2.39 | $2.42 | $2.34 | $2.38 | $2.38 | 10,764,457 |
| 2018-08-07 | $2.36 | $2.45 | $2.33 | $2.40 | $2.40 | 15,575,866 |
| 2018-08-06 | $2.39 | $2.39 | $2.31 | $2.36 | $2.36 | 10,451,692 |
| 2018-08-03 | $2.37 | $2.41 | $2.34 | $2.38 | $2.38 | 8,770,506 |
| 2018-08-02 | $2.44 | $2.45 | $2.34 | $2.37 | $2.37 | 11,625,217 |
| 2018-08-01 | $2.45 | $2.46 | $2.41 | $2.44 | $2.44 | 4,793,020 |
| 2018-07-31 | $2.45 | $2.47 | $2.43 | $2.45 | $2.45 | 6,383,187 |
| 2018-07-30 | $2.39 | $2.47 | $2.38 | $2.46 | $2.46 | 10,140,065 |
| 2018-07-27 | $2.43 | $2.47 | $2.31 | $2.39 | $2.39 | 18,320,702 |
| 2018-07-26 | $2.40 | $2.48 | $2.39 | $2.43 | $2.43 | 9,910,464 |
| 2018-07-25 | $2.42 | $2.42 | $2.36 | $2.41 | $2.41 | 14,031,707 |
| 2018-07-24 | $2.45 | $2.46 | $2.41 | $2.41 | $2.41 | 15,575,896 |
| 2018-07-23 | $2.47 | $2.50 | $2.40 | $2.45 | $2.45 | 19,150,668 |
| 2018-07-20 | $2.57 | $2.62 | $2.47 | $2.50 | $2.50 | 12,464,984 |
| 2018-07-19 | $2.43 | $2.66 | $2.43 | $2.56 | $2.56 | 29,466,470 |
| 2018-07-18 | $2.39 | $2.48 | $2.37 | $2.45 | $2.45 | 9,746,876 |
| 2018-07-17 | $2.39 | $2.43 | $2.36 | $2.38 | $2.38 | 7,732,113 |
| 2018-07-16 | $2.38 | $2.42 | $2.36 | $2.41 | $2.41 | 5,334,410 |
| 2018-07-13 | $2.39 | $2.41 | $2.36 | $2.38 | $2.38 | 7,399,912 |
| 2018-07-12 | $2.37 | $2.40 | $2.33 | $2.39 | $2.39 | 10,753,373 |
| 2018-07-11 | $2.39 | $2.40 | $2.33 | $2.37 | $2.37 | 9,417,161 |
| 2018-07-10 | $2.39 | $2.46 | $2.35 | $2.40 | $2.40 | 7,482,287 |
| 2018-07-09 | $2.45 | $2.46 | $2.36 | $2.40 | $2.40 | 7,344,543 |
| 2018-07-06 | $2.40 | $2.46 | $2.39 | $2.44 | $2.44 | 7,164,943 |
| 2018-07-05 | $2.35 | $2.40 | $2.34 | $2.39 | $2.39 | 5,432,076 |
| 2018-07-03 | $2.36 | $2.38 | $2.31 | $2.34 | $2.34 | 4,468,669 |
| 2018-07-02 | $2.34 | $2.36 | $2.31 | $2.34 | $2.34 | 7,027,368 |
| 2018-06-29 | $2.40 | $2.42 | $2.33 | $2.34 | $2.34 | 10,555,093 |
| 2018-06-28 | $2.42 | $2.44 | $2.35 | $2.40 | $2.40 | 9,182,600 |
| 2018-06-27 | $2.57 | $2.57 | $2.39 | $2.41 | $2.41 | 21,283,352 |
| 2018-06-26 | $2.46 | $2.58 | $2.43 | $2.55 | $2.55 | 17,513,363 |
| 2018-06-25 | $2.61 | $2.62 | $2.39 | $2.44 | $2.44 | 23,246,241 |
| 2018-06-22 | $2.80 | $2.80 | $2.52 | $2.62 | $2.62 | 25,909,443 |
| 2018-06-21 | $2.78 | $2.83 | $2.74 | $2.76 | $2.76 | 6,060,361 |
| 2018-06-20 | $2.82 | $2.83 | $2.75 | $2.76 | $2.76 | 7,910,550 |
| 2018-06-19 | $2.71 | $2.83 | $2.68 | $2.79 | $2.79 | 13,301,773 |
| 2018-06-18 | $2.71 | $2.81 | $2.70 | $2.76 | $2.76 | 10,214,568 |
| 2018-06-15 | $2.66 | $2.75 | $2.63 | $2.73 | $2.73 | 16,431,837 |
| 2018-06-14 | $2.82 | $2.83 | $2.65 | $2.70 | $2.70 | 26,397,109 |
| 2018-06-13 | $3.02 | $3.05 | $2.74 | $2.78 | $2.78 | 19,900,463 |
| 2018-06-12 | $2.97 | $3.16 | $2.86 | $3.01 | $3.01 | 35,880,760 |
| 2018-06-11 | $2.83 | $2.99 | $2.81 | $2.95 | $2.95 | 17,701,509 |
| 2018-06-08 | $2.75 | $2.84 | $2.72 | $2.82 | $2.82 | 12,400,337 |
| 2018-06-07 | $2.70 | $2.78 | $2.66 | $2.76 | $2.76 | 17,163,101 |
| 2018-06-06 | $2.57 | $2.72 | $2.56 | $2.70 | $2.70 | 25,100,471 |
| 2018-06-05 | $2.45 | $2.58 | $2.42 | $2.55 | $2.55 | 19,629,733 |
| 2018-06-04 | $2.39 | $2.45 | $2.36 | $2.45 | $2.45 | 12,716,793 |
| 2018-06-01 | $2.40 | $2.46 | $2.36 | $2.36 | $2.36 | 14,551,915 |
| 2018-05-31 | $2.42 | $2.46 | $2.37 | $2.42 | $2.42 | 12,404,764 |
| 2018-05-30 | $2.40 | $2.44 | $2.35 | $2.41 | $2.41 | 12,295,736 |
| 2018-05-29 | $2.28 | $2.39 | $2.26 | $2.37 | $2.37 | 18,440,502 |
| 2018-05-25 | $2.32 | $2.35 | $2.28 | $2.30 | $2.30 | 14,757,244 |
| 2018-05-24 | $2.35 | $2.37 | $2.28 | $2.34 | $2.34 | 17,217,330 |
| 2018-05-23 | $2.32 | $2.46 | $2.25 | $2.35 | $2.35 | 28,816,285 |
| 2018-05-22 | $2.34 | $2.50 | $2.28 | $2.35 | $2.35 | 49,756,404 |
| 2018-05-21 | $2.61 | $2.65 | $2.50 | $2.50 | $2.50 | 27,830,923 |
| 2018-05-18 | $2.71 | $2.72 | $2.59 | $2.61 | $2.61 | 25,874,180 |
| 2018-05-17 | $2.73 | $2.89 | $2.65 | $2.69 | $2.69 | 73,628,999 |
| 2018-05-16 | $3.00 | $3.08 | $2.85 | $3.07 | $3.07 | 40,978,331 |
| 2018-05-15 | $2.83 | $2.96 | $2.78 | $2.91 | $2.91 | 19,081,479 |
| 2018-05-14 | $2.87 | $2.89 | $2.80 | $2.81 | $2.81 | 11,619,929 |
| 2018-05-11 | $2.88 | $2.92 | $2.77 | $2.84 | $2.84 | 15,130,417 |
| 2018-05-10 | $2.90 | $2.91 | $2.75 | $2.86 | $2.86 | 11,871,278 |
| 2018-05-09 | $2.77 | $2.98 | $2.75 | $2.88 | $2.88 | 26,050,207 |
| 2018-05-08 | $2.77 | $2.87 | $2.70 | $2.77 | $2.77 | 24,303,238 |
| 2018-05-07 | $2.92 | $2.93 | $2.75 | $2.79 | $2.79 | 21,334,766 |
| 2018-05-04 | $2.99 | $3.02 | $2.89 | $2.89 | $2.89 | 14,613,800 |
| 2018-05-03 | $3.02 | $3.03 | $2.94 | $3.02 | $3.02 | 9,305,973 |
| 2018-05-02 | $2.93 | $3.07 | $2.91 | $3.04 | $3.04 | 10,241,236 |
| 2018-05-01 | $2.92 | $3.02 | $2.88 | $2.93 | $2.93 | 11,578,461 |
| 2018-04-30 | $3.15 | $3.20 | $2.91 | $2.91 | $2.91 | 17,808,268 |
| 2018-04-27 | $3.10 | $3.15 | $3.02 | $3.15 | $3.15 | 9,446,671 |
| 2018-04-26 | $3.07 | $3.14 | $3.05 | $3.10 | $3.10 | 9,779,802 |
| 2018-04-25 | $3.00 | $3.10 | $2.95 | $3.08 | $3.08 | 8,086,298 |
| 2018-04-24 | $2.93 | $3.02 | $2.89 | $3.01 | $3.01 | 10,851,777 |
| 2018-04-23 | $2.92 | $2.94 | $2.86 | $2.91 | $2.91 | 10,666,459 |
| 2018-04-20 | $3.03 | $3.06 | $2.89 | $2.90 | $2.90 | 17,177,576 |
| 2018-04-19 | $3.03 | $3.08 | $2.97 | $3.04 | $3.04 | 8,379,721 |
| 2018-04-18 | $3.07 | $3.13 | $3.04 | $3.04 | $3.04 | 9,237,187 |
| 2018-04-17 | $3.18 | $3.19 | $3.03 | $3.05 | $3.05 | 15,274,947 |
| 2018-04-16 | $3.15 | $3.23 | $3.12 | $3.14 | $3.14 | 16,485,686 |
| 2018-04-13 | $3.24 | $3.26 | $3.09 | $3.11 | $3.11 | 14,342,318 |
| 2018-04-12 | $3.47 | $3.51 | $3.18 | $3.21 | $3.21 | 20,046,362 |
| 2018-04-11 | $3.36 | $3.54 | $3.36 | $3.51 | $3.51 | 13,817,901 |
| 2018-04-10 | $3.28 | $3.44 | $3.14 | $3.40 | $3.40 | 20,608,140 |
| 2018-04-09 | $3.24 | $3.35 | $3.20 | $3.25 | $3.25 | 10,794,826 |
| 2018-04-06 | $3.36 | $3.36 | $3.11 | $3.21 | $3.21 | 18,798,156 |
| 2018-04-05 | $3.26 | $3.42 | $3.22 | $3.37 | $3.37 | 15,981,750 |
| 2018-04-04 | $3.11 | $3.29 | $3.10 | $3.24 | $3.24 | 14,782,292 |
| 2018-04-03 | $2.99 | $3.21 | $2.97 | $3.18 | $3.18 | 17,502,175 |
| 2018-04-02 | $3.02 | $3.12 | $2.88 | $2.96 | $2.96 | 21,931,207 |
| 2018-03-29 | $3.07 | $3.07 | $2.96 | $3.02 | $3.02 | 13,619,251 |
| 2018-03-28 | $2.91 | $3.10 | $2.81 | $3.05 | $3.05 | 17,533,364 |
| 2018-03-27 | $2.96 | $3.11 | $2.88 | $2.90 | $2.90 | 14,715,670 |
| 2018-03-26 | $2.95 | $2.97 | $2.84 | $2.95 | $2.95 | 14,722,900 |
| 2018-03-23 | $3.00 | $3.04 | $2.90 | $2.91 | $2.91 | 10,571,577 |
| 2018-03-22 | $3.03 | $3.12 | $2.94 | $2.99 | $2.99 | 14,331,605 |
| 2018-03-21 | $3.03 | $3.10 | $3.01 | $3.05 | $3.05 | 6,916,186 |
| 2018-03-20 | $3.09 | $3.11 | $3.02 | $3.04 | $3.04 | 7,904,840 |
| 2018-03-19 | $3.10 | $3.18 | $3.01 | $3.09 | $3.09 | 13,065,535 |
| 2018-03-16 | $3.04 | $3.15 | $3.00 | $3.12 | $3.12 | 19,655,662 |
| 2018-03-15 | $3.03 | $3.09 | $2.92 | $3.03 | $3.03 | 17,381,361 |
| 2018-03-14 | $3.27 | $3.29 | $2.99 | $3.05 | $3.05 | 24,872,181 |
| 2018-03-13 | $3.19 | $3.34 | $3.19 | $3.28 | $3.28 | 13,383,775 |
| 2018-03-12 | $3.25 | $3.33 | $3.18 | $3.25 | $3.25 | 10,559,099 |
| 2018-03-09 | $3.38 | $3.39 | $3.15 | $3.27 | $3.27 | 24,093,581 |
| 2018-03-08 | $3.62 | $3.64 | $3.30 | $3.32 | $3.32 | 23,505,853 |
| 2018-03-07 | $3.65 | $3.71 | $3.52 | $3.59 | $3.59 | 19,682,064 |
| 2018-03-06 | $3.79 | $3.80 | $3.50 | $3.76 | $3.76 | 30,012,074 |
| 2018-03-05 | $3.65 | $3.89 | $3.65 | $3.78 | $3.78 | 19,810,066 |
| 2018-03-02 | $3.43 | $3.85 | $3.42 | $3.71 | $3.71 | 47,149,645 |
| 2018-03-01 | $4.35 | $4.36 | $3.69 | $3.92 | $3.92 | 39,346,080 |
| 2018-02-28 | $4.27 | $4.38 | $4.15 | $4.33 | $4.33 | 20,001,926 |
| 2018-02-27 | $4.36 | $4.75 | $4.10 | $4.21 | $4.21 | 37,662,752 |
| 2018-02-26 | $4.14 | $4.25 | $4.05 | $4.16 | $4.16 | 17,187,350 |
| 2018-02-23 | $4.00 | $4.15 | $3.92 | $4.06 | $4.06 | 18,415,764 |
| 2018-02-22 | $3.88 | $4.02 | $3.84 | $3.94 | $3.94 | 10,778,554 |
| 2018-02-21 | $3.89 | $3.96 | $3.83 | $3.85 | $3.85 | 7,854,468 |
| 2018-02-20 | $3.83 | $4.05 | $3.80 | $3.87 | $3.87 | 13,468,731 |
| 2018-02-16 | $3.79 | $3.98 | $3.79 | $3.88 | $3.88 | 10,681,552 |
| 2018-02-15 | $3.70 | $3.86 | $3.67 | $3.79 | $3.79 | 13,270,244 |
| 2018-02-14 | $3.53 | $3.72 | $3.50 | $3.69 | $3.69 | 10,064,333 |
| 2018-02-13 | $3.44 | $3.62 | $3.42 | $3.54 | $3.54 | 8,037,768 |
| 2018-02-12 | $3.45 | $3.50 | $3.33 | $3.47 | $3.47 | 8,962,588 |
| 2018-02-09 | $3.41 | $3.51 | $3.23 | $3.43 | $3.43 | 12,512,253 |
| 2018-02-08 | $3.60 | $3.71 | $3.36 | $3.37 | $3.37 | 13,593,960 |
| 2018-02-07 | $3.58 | $3.73 | $3.53 | $3.60 | $3.60 | 15,526,629 |
| 2018-02-06 | $3.35 | $3.60 | $3.27 | $3.58 | $3.58 | 19,046,720 |
| 2018-02-05 | $3.50 | $3.65 | $3.34 | $3.35 | $3.35 | 16,679,989 |
| 2018-02-02 | $3.54 | $3.72 | $3.52 | $3.54 | $3.54 | 11,657,638 |
| 2018-02-01 | $3.66 | $3.69 | $3.58 | $3.61 | $3.61 | 10,429,059 |
| 2018-01-31 | $3.77 | $3.80 | $3.65 | $3.71 | $3.71 | 8,516,784 |
| 2018-01-30 | $3.87 | $3.92 | $3.70 | $3.74 | $3.74 | 9,908,950 |
| 2018-01-29 | $3.86 | $3.94 | $3.85 | $3.87 | $3.87 | 7,930,942 |
| 2018-01-26 | $3.80 | $3.95 | $3.77 | $3.88 | $3.88 | 10,056,723 |
| 2018-01-25 | $3.87 | $3.90 | $3.68 | $3.81 | $3.81 | 11,377,193 |
| 2018-01-24 | $3.97 | $4.01 | $3.85 | $3.87 | $3.87 | 15,662,930 |
| 2018-01-23 | $3.99 | $4.02 | $3.88 | $3.99 | $3.99 | 9,375,355 |
| 2018-01-22 | $3.98 | $3.99 | $3.84 | $3.99 | $3.99 | 11,632,826 |
| 2018-01-19 | $3.90 | $4.02 | $3.87 | $3.99 | $3.99 | 13,230,777 |
| 2018-01-18 | $3.86 | $3.95 | $3.85 | $3.93 | $3.93 | 8,318,348 |
| 2018-01-17 | $3.83 | $3.96 | $3.78 | $3.89 | $3.89 | 14,414,480 |
| 2018-01-16 | $4.09 | $4.09 | $3.76 | $3.86 | $3.86 | 19,276,762 |
| 2018-01-12 | $4.08 | $4.24 | $4.00 | $4.05 | $4.05 | 22,011,969 |
| 2018-01-11 | $3.97 | $4.14 | $3.94 | $4.09 | $4.09 | 33,735,459 |
| 2018-01-10 | $3.68 | $3.98 | $3.68 | $3.97 | $3.97 | 17,104,009 |
| 2018-01-09 | $3.72 | $3.77 | $3.65 | $3.74 | $3.74 | 12,455,122 |
| 2018-01-08 | $3.67 | $3.80 | $3.54 | $3.71 | $3.71 | 17,693,553 |
| 2018-01-05 | $3.66 | $3.69 | $3.52 | $3.61 | $3.61 | 21,587,430 |
| 2018-01-04 | $3.75 | $3.77 | $3.38 | $3.69 | $3.69 | 45,643,176 |
| 2018-01-03 | $3.65 | $3.74 | $3.51 | $3.70 | $3.70 | 31,012,291 |
| 2018-01-02 | $3.25 | $3.72 | $3.24 | $3.50 | $3.50 | 48,656,611 |
| 2017-12-29 | $3.25 | $3.30 | $3.13 | $3.16 | $3.16 | 11,935,087 |
| 2017-12-28 | $3.20 | $3.30 | $3.20 | $3.29 | $3.29 | 8,697,090 |
| 2017-12-27 | $3.32 | $3.37 | $3.20 | $3.24 | $3.24 | 9,729,183 |
| 2017-12-26 | $3.15 | $3.44 | $3.15 | $3.31 | $3.31 | 24,297,956 |
| 2017-12-22 | $3.05 | $3.15 | $3.04 | $3.14 | $3.14 | 11,148,130 |
| 2017-12-21 | $3.05 | $3.10 | $3.02 | $3.03 | $3.03 | 9,217,671 |
| 2017-12-20 | $3.02 | $3.09 | $3.01 | $3.05 | $3.05 | 7,837,630 |
| 2017-12-19 | $3.19 | $3.22 | $3.02 | $3.04 | $3.04 | 16,972,625 |
| 2017-12-18 | $3.07 | $3.22 | $3.05 | $3.19 | $3.19 | 18,719,983 |
| 2017-12-15 | $2.94 | $3.12 | $2.93 | $3.09 | $3.09 | 20,555,668 |
| 2017-12-14 | $3.04 | $3.07 | $2.85 | $2.91 | $2.91 | 15,252,651 |
| 2017-12-13 | $2.91 | $3.04 | $2.85 | $3.02 | $3.02 | 15,137,175 |
| 2017-12-12 | $3.21 | $3.21 | $2.81 | $2.87 | $2.87 | 27,628,466 |
| 2017-12-11 | $3.20 | $3.27 | $3.16 | $3.20 | $3.20 | 8,259,576 |
| 2017-12-08 | $3.29 | $3.30 | $3.13 | $3.22 | $3.22 | 12,643,262 |
| 2017-12-07 | $3.34 | $3.40 | $3.25 | $3.27 | $3.27 | 14,414,687 |
| 2017-12-06 | $3.30 | $3.38 | $3.25 | $3.34 | $3.34 | 11,391,058 |
| 2017-12-05 | $3.48 | $3.48 | $3.25 | $3.30 | $3.30 | 12,533,296 |
| 2017-12-04 | $3.42 | $3.60 | $3.36 | $3.40 | $3.40 | 15,728,013 |
| 2017-12-01 | $3.34 | $3.48 | $3.21 | $3.36 | $3.36 | 21,841,382 |
| 2017-11-30 | $3.60 | $3.69 | $3.30 | $3.31 | $3.31 | 20,913,110 |
| 2017-11-29 | $3.51 | $3.70 | $3.50 | $3.54 | $3.54 | 21,617,277 |
| 2017-11-28 | $3.37 | $3.53 | $3.35 | $3.50 | $3.50 | 19,957,782 |
| 2017-11-27 | $3.30 | $3.45 | $3.21 | $3.35 | $3.35 | 18,424,967 |
| 2017-11-24 | $3.32 | $3.34 | $3.23 | $3.26 | $3.26 | 8,854,453 |
| 2017-11-22 | $3.20 | $3.35 | $3.20 | $3.24 | $3.24 | 13,743,032 |
| 2017-11-21 | $3.30 | $3.34 | $3.17 | $3.22 | $3.22 | 12,190,817 |
| 2017-11-20 | $3.35 | $3.37 | $3.22 | $3.33 | $3.33 | 14,215,755 |
| 2017-11-17 | $3.20 | $3.29 | $3.18 | $3.29 | $3.29 | 12,061,287 |
| 2017-11-16 | $3.09 | $3.20 | $3.05 | $3.16 | $3.16 | 12,053,880 |
| 2017-11-15 | $2.96 | $3.18 | $2.90 | $3.06 | $3.06 | 10,547,503 |
| 2017-11-14 | $2.95 | $3.04 | $2.88 | $2.98 | $2.98 | 13,685,795 |
| 2017-11-13 | $3.17 | $3.30 | $2.86 | $2.95 | $2.95 | 33,085,529 |
| 2017-11-10 | $3.26 | $3.29 | $3.02 | $3.17 | $3.17 | 54,304,087 |
| 2017-11-09 | $2.53 | $2.83 | $2.50 | $2.75 | $2.75 | 24,555,954 |
| 2017-11-08 | $2.37 | $2.57 | $2.35 | $2.51 | $2.51 | 12,533,389 |
| 2017-11-07 | $2.53 | $2.56 | $2.35 | $2.37 | $2.37 | 14,424,702 |
| 2017-11-06 | $2.39 | $2.65 | $2.37 | $2.53 | $2.53 | 21,460,618 |
| 2017-11-03 | $2.52 | $2.68 | $2.37 | $2.37 | $2.37 | 23,553,873 |
| 2017-11-02 | $2.66 | $2.70 | $2.46 | $2.55 | $2.55 | 31,510,357 |
| 2017-11-01 | $2.83 | $2.87 | $2.63 | $2.66 | $2.66 | 24,704,288 |
| 2017-10-31 | $2.82 | $2.87 | $2.80 | $2.80 | $2.80 | 10,300,729 |
| 2017-10-30 | $3.09 | $3.09 | $2.80 | $2.87 | $2.87 | 38,866,186 |
| 2017-10-27 | $2.79 | $3.30 | $2.76 | $3.12 | $3.12 | 93,309,280 |
| 2017-10-26 | $3.68 | $3.69 | $3.61 | $3.66 | $3.66 | 8,782,342 |
| 2017-10-25 | $3.65 | $3.70 | $3.55 | $3.69 | $3.69 | 8,858,214 |
| 2017-10-24 | $3.78 | $3.79 | $3.63 | $3.66 | $3.66 | 10,505,964 |
| 2017-10-23 | $3.63 | $3.78 | $3.62 | $3.75 | $3.75 | 16,519,801 |
| 2017-10-20 | $3.54 | $3.63 | $3.52 | $3.61 | $3.61 | 9,985,198 |
| 2017-10-19 | $3.48 | $3.55 | $3.44 | $3.49 | $3.49 | 8,633,139 |
| 2017-10-18 | $3.43 | $3.55 | $3.42 | $3.53 | $3.53 | 10,691,310 |
| 2017-10-17 | $3.35 | $3.46 | $3.35 | $3.44 | $3.44 | 11,023,739 |
| 2017-10-16 | $3.39 | $3.43 | $3.35 | $3.39 | $3.39 | 7,659,852 |
| 2017-10-13 | $3.36 | $3.48 | $3.33 | $3.41 | $3.41 | 10,515,490 |
| 2017-10-12 | $3.48 | $3.48 | $3.31 | $3.35 | $3.35 | 22,946,035 |
| 2017-10-11 | $3.52 | $3.56 | $3.46 | $3.48 | $3.48 | 12,800,567 |
| 2017-10-10 | $3.60 | $3.62 | $3.52 | $3.54 | $3.54 | 8,829,657 |
| 2017-10-09 | $3.72 | $3.75 | $3.55 | $3.55 | $3.55 | 11,139,563 |
| 2017-10-06 | $3.59 | $3.75 | $3.59 | $3.71 | $3.71 | 13,518,941 |
| 2017-10-05 | $3.55 | $3.68 | $3.54 | $3.59 | $3.59 | 11,684,763 |
| 2017-10-04 | $3.56 | $3.62 | $3.53 | $3.54 | $3.54 | 10,762,017 |
| 2017-10-03 | $3.61 | $3.65 | $3.50 | $3.59 | $3.59 | 20,821,027 |
| 2017-10-02 | $3.79 | $3.79 | $3.45 | $3.59 | $3.59 | 38,481,440 |
| 2017-09-29 | $3.90 | $3.94 | $3.77 | $3.81 | $3.81 | 12,390,189 |
| 2017-09-28 | $3.98 | $4.02 | $3.89 | $3.91 | $3.91 | 10,714,559 |
| 2017-09-27 | $3.98 | $4.03 | $3.94 | $3.99 | $3.99 | 11,074,769 |
| 2017-09-26 | $3.99 | $4.02 | $3.95 | $3.98 | $3.98 | 5,751,121 |
| 2017-09-25 | $4.01 | $4.13 | $3.91 | $3.93 | $3.93 | 11,577,865 |
| 2017-09-22 | $3.92 | $4.02 | $3.89 | $4.01 | $4.01 | 8,209,888 |
| 2017-09-21 | $3.95 | $3.99 | $3.87 | $3.91 | $3.91 | 7,908,634 |
| 2017-09-20 | $3.95 | $3.98 | $3.90 | $3.93 | $3.93 | 14,480,294 |
| 2017-09-19 | $4.19 | $4.21 | $3.93 | $3.97 | $3.97 | 13,915,431 |
| 2017-09-18 | $4.22 | $4.28 | $4.13 | $4.15 | $4.15 | 9,277,374 |
| 2017-09-15 | $4.18 | $4.29 | $4.17 | $4.21 | $4.21 | 15,362,247 |
| 2017-09-14 | $4.26 | $4.28 | $4.13 | $4.23 | $4.23 | 12,304,206 |
| 2017-09-13 | $4.27 | $4.34 | $4.21 | $4.28 | $4.28 | 12,755,103 |
| 2017-09-12 | $4.08 | $4.27 | $4.05 | $4.20 | $4.20 | 15,473,534 |
| 2017-09-11 | $4.05 | $4.09 | $3.99 | $4.06 | $4.06 | 7,787,395 |
| 2017-09-08 | $4.15 | $4.15 | $3.99 | $4.02 | $4.02 | 10,835,897 |
| 2017-09-07 | $4.09 | $4.18 | $4.07 | $4.12 | $4.12 | 10,715,429 |
| 2017-09-06 | $3.92 | $4.12 | $3.90 | $4.10 | $4.10 | 13,908,082 |
| 2017-09-05 | $3.96 | $3.99 | $3.85 | $3.87 | $3.87 | 9,705,405 |
| 2017-09-01 | $3.87 | $4.03 | $3.87 | $3.99 | $3.99 | 22,101,092 |
| 2017-08-31 | $3.85 | $3.90 | $3.80 | $3.87 | $3.87 | 9,682,484 |
| 2017-08-30 | $3.82 | $3.87 | $3.80 | $3.83 | $3.83 | 6,198,248 |
| 2017-08-29 | $3.81 | $3.84 | $3.75 | $3.84 | $3.84 | 9,176,852 |
| 2017-08-28 | $3.83 | $3.90 | $3.77 | $3.85 | $3.85 | 10,516,694 |
| 2017-08-25 | $3.79 | $3.89 | $3.78 | $3.85 | $3.85 | 15,407,931 |
| 2017-08-24 | $3.83 | $3.97 | $3.73 | $3.77 | $3.77 | 35,896,069 |
| 2017-08-23 | $3.67 | $3.80 | $3.64 | $3.74 | $3.74 | 13,886,865 |
| 2017-08-22 | $3.62 | $3.73 | $3.55 | $3.67 | $3.67 | 20,215,674 |
| 2017-08-21 | $3.62 | $3.67 | $3.52 | $3.57 | $3.57 | 17,898,691 |
| 2017-08-18 | $3.56 | $3.62 | $3.45 | $3.60 | $3.60 | 27,000,260 |
| 2017-08-17 | $3.57 | $3.67 | $3.55 | $3.58 | $3.58 | 17,778,088 |
| 2017-08-16 | $3.73 | $3.82 | $3.58 | $3.60 | $3.60 | 22,256,366 |
| 2017-08-15 | $3.82 | $3.82 | $3.57 | $3.68 | $3.68 | 39,419,426 |
| 2017-08-14 | $4.00 | $4.01 | $3.74 | $3.77 | $3.77 | 35,704,497 |
| 2017-08-11 | $3.89 | $4.17 | $3.77 | $3.93 | $3.93 | 116,366,722 |
| 2017-08-10 | $5.04 | $5.04 | $4.68 | $4.71 | $4.71 | 41,352,550 |
| 2017-08-09 | $5.36 | $5.38 | $5.12 | $5.16 | $5.16 | 21,686,298 |
| 2017-08-08 | $5.52 | $5.57 | $5.35 | $5.39 | $5.39 | 14,647,489 |
| 2017-08-07 | $5.41 | $5.51 | $5.18 | $5.39 | $5.39 | 22,181,938 |
| 2017-08-04 | $5.45 | $5.60 | $5.41 | $5.44 | $5.44 | 12,688,793 |
| 2017-08-03 | $5.40 | $5.52 | $5.35 | $5.43 | $5.43 | 8,493,559 |
| 2017-08-02 | $5.52 | $5.57 | $5.35 | $5.41 | $5.41 | 8,754,558 |
| 2017-08-01 | $5.41 | $5.55 | $5.35 | $5.54 | $5.54 | 9,501,232 |
| 2017-07-31 | $5.60 | $5.63 | $5.28 | $5.41 | $5.41 | 14,411,519 |
| 2017-07-28 | $5.50 | $5.58 | $5.46 | $5.56 | $5.56 | 15,480,088 |
| 2017-07-27 | $5.35 | $5.55 | $5.32 | $5.52 | $5.52 | 15,406,339 |
| 2017-07-26 | $5.32 | $5.39 | $5.22 | $5.38 | $5.38 | 9,362,857 |
| 2017-07-25 | $5.15 | $5.37 | $5.13 | $5.28 | $5.28 | 13,780,771 |
| 2017-07-24 | $5.06 | $5.13 | $5.03 | $5.09 | $5.09 | 8,357,282 |
| 2017-07-21 | $5.05 | $5.10 | $4.98 | $5.08 | $5.08 | 9,019,382 |
| 2017-07-20 | $5.04 | $5.14 | $4.98 | $5.00 | $5.00 | 11,870,726 |
| 2017-07-19 | $4.92 | $5.09 | $4.91 | $5.04 | $5.04 | 12,455,400 |
| 2017-07-18 | $5.10 | $5.17 | $4.87 | $4.92 | $4.92 | 13,833,366 |
| 2017-07-17 | $4.94 | $5.14 | $4.90 | $5.10 | $5.10 | 12,643,884 |
| 2017-07-14 | $5.03 | $5.07 | $4.88 | $4.94 | $4.94 | 9,723,363 |
| 2017-07-13 | $4.77 | $5.03 | $4.68 | $4.98 | $4.98 | 23,231,255 |
| 2017-07-12 | $4.58 | $4.69 | $4.58 | $4.62 | $4.62 | 7,864,168 |
| 2017-07-11 | $4.42 | $4.64 | $4.41 | $4.56 | $4.56 | 11,185,740 |
| 2017-07-10 | $4.52 | $4.57 | $4.40 | $4.48 | $4.48 | 14,792,330 |
| 2017-07-07 | $4.53 | $4.58 | $4.47 | $4.55 | $4.55 | 7,574,028 |
| 2017-07-06 | $4.68 | $4.70 | $4.50 | $4.53 | $4.53 | 11,989,726 |
| 2017-07-05 | $4.73 | $4.81 | $4.65 | $4.70 | $4.70 | 9,960,177 |
| 2017-07-03 | $4.64 | $4.79 | $4.64 | $4.76 | $4.76 | 7,089,168 |
| 2017-06-30 | $4.70 | $4.74 | $4.62 | $4.65 | $4.65 | 10,651,111 |
| 2017-06-29 | $4.62 | $4.77 | $4.58 | $4.64 | $4.64 | 16,701,103 |
| 2017-06-28 | $4.85 | $4.95 | $4.61 | $4.64 | $4.64 | 24,436,418 |
| 2017-06-27 | $4.78 | $4.96 | $4.75 | $4.82 | $4.82 | 30,284,509 |
| 2017-06-26 | $4.56 | $4.73 | $4.53 | $4.67 | $4.67 | 13,194,005 |
| 2017-06-23 | $4.37 | $4.57 | $4.34 | $4.56 | $4.56 | 31,461,027 |
| 2017-06-22 | $4.37 | $4.46 | $4.25 | $4.38 | $4.38 | 17,268,431 |
| 2017-06-21 | $4.62 | $4.62 | $4.27 | $4.33 | $4.33 | 21,360,584 |
| 2017-06-20 | $4.83 | $4.85 | $4.53 | $4.59 | $4.59 | 21,146,680 |
| 2017-06-19 | $5.00 | $5.01 | $4.82 | $4.84 | $4.84 | 13,176,141 |
| 2017-06-16 | $4.81 | $5.02 | $4.72 | $5.02 | $5.02 | 16,416,181 |
| 2017-06-15 | $4.84 | $4.99 | $4.78 | $4.84 | $4.84 | 11,267,713 |
| 2017-06-14 | $4.76 | $4.97 | $4.65 | $4.92 | $4.92 | 19,728,268 |
| 2017-06-13 | $4.88 | $4.93 | $4.74 | $4.77 | $4.77 | 12,748,665 |
| 2017-06-12 | $4.83 | $5.21 | $4.82 | $4.86 | $4.86 | 21,509,654 |
| 2017-06-09 | $4.57 | $4.89 | $4.55 | $4.87 | $4.87 | 16,447,930 |
| 2017-06-08 | $4.92 | $4.94 | $4.54 | $4.56 | $4.56 | 16,171,037 |
| 2017-06-07 | $4.72 | $4.83 | $4.70 | $4.79 | $4.79 | 7,706,274 |
| 2017-06-06 | $4.88 | $4.94 | $4.63 | $4.72 | $4.72 | 19,661,423 |
| 2017-06-05 | $4.84 | $5.02 | $4.80 | $4.92 | $4.92 | 13,982,484 |
| 2017-06-02 | $4.83 | $4.92 | $4.78 | $4.89 | $4.89 | 11,871,917 |
| 2017-06-01 | $4.72 | $4.93 | $4.65 | $4.83 | $4.83 | 70,337,704 |
| 2017-05-31 | $4.73 | $4.74 | $4.54 | $4.70 | $4.70 | 12,147,683 |
| 2017-05-30 | $4.70 | $4.84 | $4.67 | $4.71 | $4.71 | 10,815,995 |
| 2017-05-26 | $4.66 | $4.78 | $4.65 | $4.71 | $4.71 | 11,263,891 |
| 2017-05-25 | $4.67 | $4.82 | $4.62 | $4.66 | $4.66 | 16,340,454 |
| 2017-05-24 | $4.61 | $4.71 | $4.56 | $4.65 | $4.65 | 8,749,778 |
| 2017-05-23 | $4.65 | $4.70 | $4.59 | $4.62 | $4.62 | 8,531,537 |
| 2017-05-22 | $4.56 | $4.72 | $4.55 | $4.64 | $4.64 | 10,578,691 |
| 2017-05-19 | $4.55 | $4.62 | $4.46 | $4.56 | $4.56 | 16,393,924 |
| 2017-05-18 | $4.70 | $4.74 | $4.46 | $4.49 | $4.49 | 18,321,462 |
| 2017-05-17 | $4.60 | $4.74 | $4.50 | $4.67 | $4.67 | 30,088,540 |
| 2017-05-16 | $4.39 | $4.63 | $4.24 | $4.60 | $4.60 | 31,207,386 |
| 2017-05-15 | $4.48 | $4.53 | $4.17 | $4.34 | $4.34 | 42,964,944 |
| 2017-05-12 | $4.95 | $5.00 | $4.48 | $4.55 | $4.55 | 86,973,045 |
| 2017-05-11 | $5.47 | $5.60 | $5.16 | $5.29 | $5.29 | 47,524,177 |
| 2017-05-10 | $5.55 | $5.73 | $5.53 | $5.71 | $5.71 | 12,350,622 |
| 2017-05-09 | $5.45 | $5.62 | $5.40 | $5.56 | $5.56 | 13,246,058 |
| 2017-05-08 | $5.50 | $5.60 | $5.47 | $5.47 | $5.47 | 15,621,415 |
| 2017-05-05 | $5.44 | $5.53 | $5.38 | $5.49 | $5.49 | 8,882,815 |
| 2017-05-04 | $5.53 | $5.61 | $5.37 | $5.38 | $5.38 | 12,502,934 |
| 2017-05-03 | $5.43 | $5.58 | $5.41 | $5.49 | $5.49 | 11,413,617 |
| 2017-05-02 | $5.33 | $5.50 | $5.32 | $5.44 | $5.44 | 13,569,979 |
| 2017-05-01 | $5.36 | $5.43 | $5.32 | $5.35 | $5.35 | 10,843,790 |
| 2017-04-28 | $5.47 | $5.48 | $5.32 | $5.38 | $5.38 | 23,831,841 |
| 2017-04-27 | $5.54 | $5.56 | $5.40 | $5.45 | $5.45 | 16,114,615 |
| 2017-04-26 | $5.48 | $5.60 | $5.46 | $5.52 | $5.52 | 15,271,649 |
| 2017-04-25 | $5.63 | $5.65 | $5.45 | $5.47 | $5.47 | 21,474,101 |
| 2017-04-24 | $5.64 | $5.68 | $5.51 | $5.62 | $5.62 | 14,522,352 |
| 2017-04-21 | $5.74 | $5.75 | $5.56 | $5.58 | $5.58 | 16,396,213 |
| 2017-04-20 | $5.66 | $5.79 | $5.57 | $5.73 | $5.73 | 22,658,548 |
| 2017-04-19 | $5.76 | $5.82 | $5.54 | $5.57 | $5.57 | 21,607,564 |
| 2017-04-18 | $5.67 | $5.75 | $5.61 | $5.72 | $5.72 | 14,422,080 |
| 2017-04-17 | $5.89 | $5.92 | $5.61 | $5.69 | $5.69 | 18,711,565 |
| 2017-04-13 | $6.04 | $6.04 | $5.68 | $5.91 | $5.91 | 20,065,366 |
| 2017-04-12 | $6.09 | $6.17 | $6.02 | $6.02 | $6.02 | 8,545,645 |
| 2017-04-11 | $6.07 | $6.13 | $5.96 | $6.11 | $6.11 | 9,525,978 |
| 2017-04-10 | $5.85 | $6.07 | $5.79 | $6.03 | $6.03 | 13,575,045 |
| 2017-04-07 | $5.94 | $6.02 | $5.76 | $5.82 | $5.82 | 19,864,095 |
| 2017-04-06 | $5.77 | $6.08 | $5.75 | $5.95 | $5.95 | 23,370,025 |
| 2017-04-05 | $5.61 | $5.93 | $5.55 | $5.68 | $5.68 | 25,122,981 |
| 2017-04-04 | $5.94 | $5.97 | $5.51 | $5.61 | $5.61 | 41,787,056 |
| 2017-04-03 | $6.15 | $6.20 | $5.97 | $6.02 | $6.02 | 12,973,546 |
| 2017-03-31 | $6.17 | $6.25 | $6.09 | $6.16 | $6.16 | 13,069,989 |
| 2017-03-30 | $6.05 | $6.25 | $6.02 | $6.15 | $6.15 | 23,259,684 |
| 2017-03-29 | $5.83 | $6.30 | $5.76 | $6.10 | $6.10 | 34,850,052 |
| 2017-03-28 | $5.58 | $5.80 | $5.51 | $5.79 | $5.79 | 14,476,527 |
| 2017-03-27 | $5.47 | $5.78 | $5.46 | $5.59 | $5.59 | 15,160,062 |
| 2017-03-24 | $5.51 | $5.60 | $5.45 | $5.57 | $5.57 | 10,141,447 |
| 2017-03-23 | $5.60 | $5.70 | $5.49 | $5.50 | $5.50 | 11,653,977 |
| 2017-03-22 | $5.60 | $5.61 | $5.47 | $5.59 | $5.59 | 13,694,335 |
| 2017-03-21 | $5.86 | $5.88 | $5.55 | $5.63 | $5.63 | 20,856,026 |
| 2017-03-20 | $6.01 | $6.03 | $5.77 | $5.85 | $5.85 | 17,554,211 |
| 2017-03-17 | $6.21 | $6.22 | $5.99 | $5.99 | $5.99 | 14,521,369 |
| 2017-03-16 | $6.01 | $6.21 | $5.96 | $6.16 | $6.16 | 12,333,894 |
| 2017-03-15 | $5.99 | $6.09 | $5.88 | $6.06 | $6.06 | 12,571,990 |
| 2017-03-14 | $6.03 | $6.04 | $5.85 | $6.01 | $6.01 | 17,700,290 |
| 2017-03-13 | $6.36 | $6.39 | $5.98 | $5.99 | $5.99 | 22,459,394 |
| 2017-03-10 | $6.35 | $6.39 | $6.21 | $6.36 | $6.36 | 14,650,484 |
| 2017-03-09 | $6.26 | $6.37 | $6.13 | $6.30 | $6.30 | 17,220,277 |
| 2017-03-08 | $5.98 | $6.34 | $5.98 | $6.24 | $6.24 | 18,195,544 |
| 2017-03-07 | $5.94 | $6.12 | $5.94 | $6.02 | $6.02 | 17,532,247 |
| 2017-03-06 | $6.24 | $6.25 | $5.87 | $5.96 | $5.96 | 25,592,282 |
| 2017-03-03 | $6.37 | $6.40 | $6.20 | $6.26 | $6.26 | 14,487,000 |
| 2017-03-02 | $6.30 | $6.48 | $6.27 | $6.36 | $6.36 | 15,626,863 |
| 2017-03-01 | $6.42 | $6.43 | $6.10 | $6.24 | $6.24 | 25,344,595 |
| 2017-02-28 | $6.53 | $6.53 | $6.27 | $6.34 | $6.34 | 23,587,589 |
| 2017-02-27 | $6.41 | $6.87 | $6.39 | $6.64 | $6.64 | 34,328,233 |
| 2017-02-24 | $6.62 | $6.72 | $6.18 | $6.46 | $6.46 | 69,734,895 |
| 2017-02-23 | $7.11 | $7.11 | $6.81 | $6.86 | $6.86 | 26,320,191 |
| 2017-02-22 | $7.10 | $7.13 | $6.95 | $7.05 | $7.05 | 11,379,194 |
| 2017-02-21 | $7.11 | $7.18 | $7.03 | $7.06 | $7.06 | 12,630,350 |
| 2017-02-17 | $7.00 | $7.06 | $6.90 | $7.03 | $7.03 | 13,908,046 |
| 2017-02-16 | $7.34 | $7.35 | $7.00 | $7.03 | $7.03 | 19,210,149 |
| 2017-02-15 | $7.25 | $7.42 | $7.25 | $7.31 | $7.31 | 14,916,377 |
| 2017-02-14 | $7.05 | $7.29 | $7.01 | $7.27 | $7.27 | 16,788,114 |
| 2017-02-13 | $7.25 | $7.38 | $7.00 | $7.02 | $7.02 | 18,575,682 |
| 2017-02-10 | $7.23 | $7.40 | $7.00 | $7.14 | $7.14 | 20,400,674 |
| 2017-02-09 | $6.96 | $7.14 | $6.88 | $7.07 | $7.07 | 17,405,666 |
| 2017-02-08 | $6.65 | $7.00 | $6.61 | $6.98 | $6.98 | 18,852,377 |
| 2017-02-07 | $6.64 | $6.74 | $6.59 | $6.64 | $6.64 | 15,146,551 |
| 2017-02-06 | $6.69 | $6.78 | $6.60 | $6.63 | $6.63 | 9,016,320 |
| 2017-02-03 | $6.72 | $6.88 | $6.60 | $6.69 | $6.69 | 18,591,025 |
| 2017-02-02 | $6.57 | $6.77 | $6.51 | $6.72 | $6.72 | 14,974,737 |
| 2017-02-01 | $6.66 | $6.70 | $6.53 | $6.53 | $6.53 | 12,623,058 |
| 2017-01-31 | $6.47 | $6.66 | $6.39 | $6.65 | $6.65 | 13,273,794 |
| 2017-01-30 | $6.40 | $6.59 | $6.35 | $6.55 | $6.55 | 19,192,363 |
| 2017-01-27 | $6.78 | $6.84 | $6.38 | $6.45 | $6.45 | 25,443,036 |
| 2017-01-26 | $6.96 | $7.01 | $6.76 | $6.77 | $6.77 | 13,379,566 |
| 2017-01-25 | $7.02 | $7.09 | $6.91 | $6.94 | $6.94 | 15,479,385 |
| 2017-01-24 | $6.82 | $7.00 | $6.80 | $6.95 | $6.95 | 15,352,523 |
| 2017-01-23 | $6.82 | $7.01 | $6.76 | $6.85 | $6.85 | 18,838,349 |
| 2017-01-20 | $6.73 | $6.94 | $6.68 | $6.85 | $6.85 | 24,261,151 |
| 2017-01-19 | $6.85 | $6.91 | $6.66 | $6.69 | $6.69 | 22,310,326 |
| 2017-01-18 | $6.81 | $6.88 | $6.64 | $6.81 | $6.81 | 24,871,821 |
| 2017-01-17 | $6.84 | $7.15 | $6.84 | $6.94 | $6.94 | 28,888,944 |
| 2017-01-13 | $6.97 | $7.02 | $6.73 | $6.76 | $6.76 | 26,549,803 |
| 2017-01-12 | $7.03 | $7.08 | $6.93 | $6.94 | $6.94 | 17,323,880 |
| 2017-01-11 | $7.04 | $7.10 | $6.85 | $7.05 | $7.05 | 29,246,859 |
| 2017-01-10 | $7.22 | $7.24 | $6.95 | $7.00 | $7.00 | 37,696,896 |
| 2017-01-09 | $7.54 | $7.57 | $7.19 | $7.19 | $7.19 | 27,724,417 |
| 2017-01-06 | $7.50 | $8.00 | $7.40 | $7.57 | $7.57 | 58,310,599 |
| 2017-01-05 | $8.01 | $8.15 | $7.78 | $7.86 | $7.86 | 43,551,058 |
| 2017-01-04 | $8.38 | $8.80 | $8.38 | $8.47 | $8.47 | 24,533,187 |
| 2017-01-03 | $8.35 | $8.39 | $7.97 | $8.33 | $8.33 | 30,774,861 |
| 2016-12-30 | $8.45 | $8.51 | $8.21 | $8.31 | $8.31 | 18,195,325 |
| 2016-12-29 | $8.45 | $8.58 | $8.30 | $8.42 | $8.42 | 11,855,113 |
| 2016-12-28 | $8.57 | $8.62 | $8.38 | $8.47 | $8.47 | 12,057,898 |
| 2016-12-27 | $8.50 | $8.69 | $8.36 | $8.53 | $8.53 | 14,043,773 |
| 2016-12-23 | $8.58 | $8.72 | $8.40 | $8.46 | $8.46 | 11,755,035 |
| 2016-12-22 | $9.02 | $9.02 | $8.50 | $8.56 | $8.56 | 25,935,577 |
| 2016-12-21 | $9.09 | $9.20 | $9.04 | $9.05 | $9.05 | 12,944,531 |
| 2016-12-20 | $8.75 | $9.12 | $8.75 | $9.03 | $9.03 | 20,318,809 |
| 2016-12-19 | $8.65 | $8.98 | $8.63 | $8.69 | $8.69 | 17,770,499 |
| 2016-12-16 | $9.22 | $9.22 | $8.59 | $8.62 | $8.62 | 26,642,688 |
| 2016-12-15 | $9.58 | $9.65 | $9.26 | $9.27 | $9.27 | 11,874,106 |
| 2016-12-14 | $9.86 | $9.89 | $9.55 | $9.55 | $9.55 | 9,988,392 |
| 2016-12-13 | $9.82 | $10.00 | $9.61 | $9.87 | $9.87 | 13,128,746 |
| 2016-12-12 | $10.14 | $10.20 | $9.79 | $9.80 | $9.80 | 15,119,116 |
| 2016-12-09 | $10.53 | $10.56 | $10.11 | $10.21 | $10.21 | 15,424,406 |
| 2016-12-08 | $10.37 | $10.74 | $10.37 | $10.56 | $10.56 | 15,245,173 |
| 2016-12-07 | $10.04 | $10.46 | $10.01 | $10.44 | $10.44 | 19,545,343 |
| 2016-12-06 | $9.81 | $10.15 | $9.80 | $10.02 | $10.02 | 18,709,194 |
| 2016-12-05 | $9.84 | $10.05 | $9.79 | $9.86 | $9.86 | 19,028,438 |
| 2016-12-02 | $9.93 | $10.09 | $9.75 | $9.81 | $9.81 | 20,253,643 |
| 2016-12-01 | $9.47 | $9.84 | $9.42 | $9.53 | $9.53 | 14,923,071 |
| 2016-11-30 | $9.48 | $9.69 | $9.30 | $9.47 | $9.47 | 16,208,915 |
| 2016-11-29 | $9.25 | $9.69 | $9.15 | $9.54 | $9.54 | 25,047,357 |
| 2016-11-28 | $9.69 | $9.70 | $9.15 | $9.20 | $9.20 | 17,905,242 |
| 2016-11-25 | $9.97 | $9.98 | $9.63 | $9.68 | $9.68 | 8,385,281 |
| 2016-11-23 | $9.70 | $9.90 | $9.58 | $9.82 | $9.82 | 10,474,185 |
| 2016-11-22 | $9.42 | $9.80 | $9.42 | $9.72 | $9.72 | 14,278,734 |
| 2016-11-21 | $9.52 | $9.55 | $9.23 | $9.36 | $9.36 | 11,235,850 |
| 2016-11-18 | $9.39 | $9.50 | $9.16 | $9.47 | $9.47 | 13,367,580 |
| 2016-11-17 | $9.20 | $9.45 | $9.09 | $9.43 | $9.43 | 12,756,343 |
| 2016-11-16 | $9.12 | $9.34 | $9.07 | $9.18 | $9.18 | 12,804,414 |
| 2016-11-15 | $9.41 | $9.50 | $9.02 | $9.12 | $9.12 | 20,686,456 |
| 2016-11-14 | $9.11 | $9.97 | $9.08 | $9.52 | $9.52 | 40,962,785 |
| 2016-11-11 | $8.33 | $9.29 | $8.30 | $9.16 | $9.16 | 61,859,719 |
| 2016-11-10 | $8.73 | $9.15 | $8.67 | $8.81 | $8.81 | 35,894,997 |
| 2016-11-09 | $7.97 | $8.42 | $7.92 | $8.36 | $8.36 | 2,658,630 |
| 2016-11-08 | $8.28 | $8.29 | $7.98 | $8.11 | $8.11 | 3,700,119 |
| 2016-11-07 | $8.32 | $8.54 | $8.25 | $8.30 | $8.30 | 14,124,538 |
| 2016-11-04 | $8.22 | $8.36 | $8.07 | $8.20 | $8.20 | 12,097,936 |
| 2016-11-03 | $8.41 | $8.48 | $8.22 | $8.24 | $8.24 | 11,889,257 |
| 2016-11-02 | $8.40 | $8.48 | $8.33 | $8.41 | $8.41 | 11,420,132 |
| 2016-11-01 | $8.57 | $8.62 | $8.37 | $8.48 | $8.48 | 8,663,596 |
| 2016-10-31 | $8.50 | $8.71 | $8.49 | $8.59 | $8.59 | 11,181,163 |
| 2016-10-28 | $8.30 | $8.57 | $8.30 | $8.48 | $8.48 | 11,742,805 |
| 2016-10-27 | $8.43 | $8.47 | $8.25 | $8.31 | $8.31 | 12,364,584 |
| 2016-10-26 | $8.37 | $8.66 | $8.29 | $8.41 | $8.41 | 15,601,965 |
| 2016-10-25 | $8.50 | $8.51 | $8.26 | $8.37 | $8.37 | 16,177,015 |
| 2016-10-24 | $8.84 | $8.97 | $8.55 | $8.56 | $8.56 | 12,331,840 |
| 2016-10-21 | $8.60 | $8.90 | $8.60 | $8.84 | $8.84 | 15,867,065 |
| 2016-10-20 | $8.88 | $8.89 | $8.64 | $8.66 | $8.66 | 14,719,547 |
| 2016-10-19 | $8.48 | $8.87 | $8.46 | $8.85 | $8.85 | 14,386,906 |
| 2016-10-18 | $8.62 | $8.63 | $8.39 | $8.48 | $8.48 | 11,185,732 |
| 2016-10-17 | $8.65 | $8.77 | $8.50 | $8.52 | $8.52 | 11,349,094 |
| 2016-10-14 | $8.60 | $8.77 | $8.60 | $8.67 | $8.67 | 10,757,710 |
| 2016-10-13 | $8.90 | $8.91 | $8.63 | $8.73 | $8.73 | 14,884,455 |
| 2016-10-12 | $9.02 | $9.04 | $8.87 | $8.93 | $8.93 | 10,474,926 |
| 2016-10-11 | $9.10 | $9.15 | $8.94 | $9.01 | $9.01 | 11,025,504 |
| 2016-10-10 | $9.47 | $9.54 | $9.04 | $9.06 | $9.06 | 13,519,245 |
| 2016-10-07 | $9.40 | $9.69 | $9.26 | $9.44 | $9.44 | 15,754,622 |
| 2016-10-06 | $9.01 | $9.40 | $8.90 | $9.37 | $9.37 | 15,106,876 |
| 2016-10-05 | $9.04 | $9.12 | $8.94 | $9.01 | $9.01 | 10,046,411 |
| 2016-10-04 | $9.00 | $9.08 | $8.86 | $8.99 | $8.99 | 11,596,295 |
| 2016-10-03 | $9.20 | $9.21 | $8.87 | $9.01 | $9.01 | 17,612,670 |
| 2016-09-30 | $9.29 | $9.39 | $9.09 | $9.22 | $9.22 | 13,976,260 |
| 2016-09-29 | $9.54 | $9.63 | $9.24 | $9.25 | $9.25 | 16,447,944 |
| 2016-09-28 | $9.52 | $9.67 | $9.34 | $9.55 | $9.55 | 12,112,803 |
| 2016-09-27 | $9.60 | $9.77 | $9.49 | $9.55 | $9.55 | 11,456,194 |
| 2016-09-26 | $9.70 | $9.80 | $9.57 | $9.57 | $9.57 | 8,404,411 |
| 2016-09-23 | $9.76 | $10.08 | $9.71 | $9.78 | $9.78 | 7,764,422 |
| 2016-09-22 | $10.07 | $10.09 | $9.72 | $9.76 | $9.76 | 13,222,487 |
| 2016-09-21 | $9.85 | $10.01 | $9.80 | $10.00 | $10.00 | 10,349,302 |
| 2016-09-20 | $10.09 | $10.13 | $9.67 | $9.80 | $9.80 | 12,056,774 |
| 2016-09-19 | $10.15 | $10.46 | $10.08 | $10.09 | $10.09 | 13,736,608 |
| 2016-09-16 | $10.05 | $10.22 | $9.95 | $10.10 | $10.10 | 15,254,511 |
| 2016-09-15 | $9.59 | $10.11 | $9.55 | $10.10 | $10.10 | 15,720,871 |
| 2016-09-14 | $9.68 | $9.74 | $9.49 | $9.58 | $9.58 | 9,586,644 |
| 2016-09-13 | $9.81 | $9.83 | $9.46 | $9.63 | $9.63 | 13,546,933 |
| 2016-09-12 | $9.81 | $10.07 | $9.80 | $9.91 | $9.91 | 12,667,003 |
| 2016-09-09 | $9.67 | $10.01 | $9.64 | $9.90 | $9.90 | 15,164,887 |
| 2016-09-08 | $10.12 | $10.14 | $9.77 | $9.81 | $9.81 | 17,593,889 |
| 2016-09-07 | $9.48 | $10.02 | $9.48 | $9.99 | $9.99 | 16,970,054 |
| 2016-09-06 | $9.55 | $9.60 | $9.29 | $9.44 | $9.44 | 12,902,432 |
| 2016-09-02 | $9.54 | $9.75 | $9.41 | $9.49 | $9.49 | 12,887,312 |
| 2016-09-01 | $9.48 | $9.52 | $9.28 | $9.44 | $9.44 | 12,895,843 |
| 2016-08-31 | $9.67 | $9.72 | $9.39 | $9.43 | $9.43 | 9,745,226 |
| 2016-08-30 | $9.88 | $9.88 | $9.60 | $9.67 | $9.67 | 8,677,166 |
| 2016-08-29 | $9.94 | $10.02 | $9.77 | $9.81 | $9.81 | 8,294,506 |
| 2016-08-26 | $10.02 | $10.14 | $9.85 | $9.89 | $9.89 | 10,419,793 |
| 2016-08-25 | $9.87 | $9.97 | $9.70 | $9.97 | $9.97 | 14,864,253 |
| 2016-08-24 | $10.18 | $10.18 | $9.81 | $9.83 | $9.83 | 12,365,138 |
| 2016-08-23 | $10.15 | $10.37 | $10.13 | $10.13 | $10.13 | 13,724,931 |
| 2016-08-22 | $10.20 | $10.22 | $9.90 | $10.10 | $10.10 | 16,780,268 |
| 2016-08-19 | $10.25 | $10.46 | $10.18 | $10.25 | $10.25 | 13,291,750 |
| 2016-08-18 | $10.79 | $10.83 | $10.21 | $10.28 | $10.28 | 23,014,330 |
| 2016-08-17 | $11.08 | $11.09 | $10.66 | $10.75 | $10.75 | 23,513,080 |
| 2016-08-16 | $11.21 | $11.30 | $11.03 | $11.15 | $11.15 | 17,869,267 |
| 2016-08-15 | $10.63 | $11.30 | $10.62 | $11.29 | $11.29 | 35,206,138 |
| 2016-08-12 | $10.08 | $10.72 | $9.70 | $10.55 | $10.55 | 57,468,498 |
| 2016-08-11 | $9.62 | $10.11 | $9.58 | $9.94 | $9.94 | 48,593,564 |
| 2016-08-10 | $9.29 | $9.51 | $9.12 | $9.15 | $9.15 | 16,159,103 |
| 2016-08-09 | $9.42 | $9.51 | $9.18 | $9.34 | $9.34 | 12,614,754 |
| 2016-08-08 | $9.42 | $9.59 | $9.40 | $9.50 | $9.50 | 12,321,363 |
| 2016-08-05 | $9.23 | $9.46 | $9.23 | $9.39 | $9.39 | 13,452,070 |
| 2016-08-04 | $9.04 | $9.30 | $8.93 | $9.20 | $9.20 | 12,379,276 |
| 2016-08-03 | $8.90 | $9.14 | $8.50 | $9.13 | $9.13 | 20,489,206 |
| 2016-08-02 | $9.66 | $9.69 | $9.27 | $9.28 | $9.28 | 12,364,630 |
| 2016-08-01 | $9.73 | $9.79 | $9.62 | $9.71 | $9.71 | 8,968,037 |
| 2016-07-29 | $9.47 | $9.72 | $9.30 | $9.66 | $9.66 | 9,941,020 |
| 2016-07-28 | $9.39 | $9.50 | $9.13 | $9.49 | $9.49 | 7,449,475 |
| 2016-07-27 | $9.70 | $9.74 | $9.20 | $9.40 | $9.40 | 13,246,947 |
| 2016-07-26 | $9.50 | $9.82 | $9.45 | $9.65 | $9.65 | 18,503,010 |
| 2016-07-25 | $9.20 | $9.49 | $9.14 | $9.47 | $9.47 | 12,404,775 |
| 2016-07-22 | $9.15 | $9.19 | $8.94 | $9.15 | $9.15 | 10,483,685 |
| 2016-07-21 | $8.85 | $9.22 | $8.85 | $9.09 | $9.09 | 14,805,585 |
| 2016-07-20 | $8.59 | $8.88 | $8.50 | $8.87 | $8.87 | 7,081,170 |
| 2016-07-19 | $8.70 | $8.73 | $8.50 | $8.55 | $8.55 | 6,944,442 |
| 2016-07-18 | $8.50 | $8.71 | $8.45 | $8.70 | $8.70 | 8,619,558 |
| 2016-07-15 | $8.60 | $8.67 | $8.42 | $8.46 | $8.46 | 9,593,199 |
| 2016-07-14 | $8.57 | $8.63 | $8.51 | $8.57 | $8.57 | 5,234,992 |
| 2016-07-13 | $8.56 | $8.69 | $8.45 | $8.49 | $8.49 | 8,810,338 |
| 2016-07-12 | $8.72 | $8.80 | $8.53 | $8.56 | $8.56 | 12,952,014 |
| 2016-07-11 | $8.52 | $8.72 | $8.51 | $8.68 | $8.68 | 9,898,285 |
| 2016-07-08 | $8.57 | $8.67 | $8.39 | $8.49 | $8.49 | 14,177,933 |
| 2016-07-07 | $8.58 | $8.73 | $8.36 | $8.47 | $8.47 | 13,217,388 |
| 2016-07-06 | $8.60 | $8.67 | $8.30 | $8.54 | $8.54 | 15,867,741 |
| 2016-07-05 | $8.85 | $8.90 | $8.50 | $8.66 | $8.66 | 11,572,075 |
| 2016-07-01 | $8.80 | $9.10 | $8.79 | $8.93 | $8.93 | 8,362,829 |
| 2016-06-30 | $8.88 | $8.92 | $8.74 | $8.88 | $8.88 | 9,800,321 |
| 2016-06-29 | $8.79 | $9.10 | $8.79 | $8.88 | $8.88 | 16,484,482 |
| 2016-06-28 | $8.49 | $8.75 | $8.48 | $8.69 | $8.69 | 14,902,242 |
| 2016-06-27 | $8.43 | $8.51 | $8.01 | $8.43 | $8.43 | 16,127,191 |
| 2016-06-24 | $8.31 | $8.53 | $8.15 | $8.46 | $8.46 | 16,990,798 |
| 2016-06-23 | $8.48 | $8.87 | $8.46 | $8.55 | $8.55 | 15,548,108 |
| 2016-06-22 | $8.56 | $8.62 | $8.41 | $8.42 | $8.42 | 7,769,018 |
| 2016-06-21 | $8.52 | $8.62 | $8.39 | $8.58 | $8.58 | 7,826,539 |
| 2016-06-20 | $8.58 | $8.65 | $8.45 | $8.46 | $8.46 | 7,591,868 |
| 2016-06-17 | $8.26 | $8.56 | $8.26 | $8.48 | $8.48 | 9,721,542 |
| 2016-06-16 | $8.33 | $8.37 | $8.16 | $8.26 | $8.26 | 8,717,604 |
| 2016-06-15 | $8.00 | $8.65 | $7.99 | $8.35 | $8.35 | 17,004,734 |
| 2016-06-14 | $8.05 | $8.12 | $7.91 | $8.02 | $8.02 | 9,109,216 |
| 2016-06-13 | $8.20 | $8.33 | $8.05 | $8.08 | $8.08 | 8,449,132 |
| 2016-06-10 | $8.23 | $8.37 | $8.12 | $8.20 | $8.20 | 8,541,954 |
| 2016-06-09 | $8.53 | $8.55 | $8.21 | $8.42 | $8.42 | 13,704,677 |
| 2016-06-08 | $8.66 | $8.80 | $8.48 | $8.58 | $8.58 | 10,268,547 |
| 2016-06-07 | $8.48 | $8.68 | $8.46 | $8.64 | $8.64 | 12,046,921 |
| 2016-06-06 | $8.45 | $8.54 | $8.37 | $8.46 | $8.46 | 11,658,386 |
| 2016-06-03 | $8.33 | $8.50 | $8.26 | $8.45 | $8.45 | 14,313,170 |
| 2016-06-02 | $7.79 | $8.38 | $7.75 | $8.36 | $8.36 | 20,244,266 |
| 2016-06-01 | $7.86 | $7.89 | $7.70 | $7.78 | $7.78 | 11,904,952 |
| 2016-05-31 | $7.88 | $7.94 | $7.74 | $7.79 | $7.79 | 12,682,481 |
| 2016-05-27 | $7.78 | $7.87 | $7.68 | $7.86 | $7.86 | 9,912,074 |
| 2016-05-26 | $7.94 | $8.00 | $7.63 | $7.66 | $7.66 | 11,527,787 |
| 2016-05-25 | $7.85 | $7.95 | $7.68 | $7.91 | $7.91 | 13,814,675 |
| 2016-05-24 | $7.73 | $7.85 | $7.62 | $7.83 | $7.83 | 11,662,486 |
| 2016-05-23 | $7.77 | $7.96 | $7.66 | $7.68 | $7.68 | 13,541,609 |
| 2016-05-20 | $7.68 | $7.75 | $7.48 | $7.74 | $7.74 | 13,064,046 |
| 2016-05-19 | $7.36 | $7.68 | $7.33 | $7.60 | $7.60 | 18,766,617 |
| 2016-05-18 | $7.20 | $7.39 | $7.10 | $7.30 | $7.30 | 18,415,432 |
| 2016-05-17 | $7.41 | $7.45 | $7.18 | $7.26 | $7.26 | 20,318,985 |
| 2016-05-16 | $7.75 | $7.85 | $7.35 | $7.39 | $7.39 | 32,388,545 |
| 2016-05-13 | $7.36 | $7.97 | $7.31 | $7.58 | $7.58 | 70,730,770 |
| 2016-05-12 | $7.81 | $7.98 | $7.65 | $7.80 | $7.80 | 22,467,717 |
| 2016-05-11 | $7.85 | $8.09 | $7.75 | $7.89 | $7.89 | 20,880,147 |
| 2016-05-10 | $8.34 | $8.38 | $7.99 | $8.09 | $8.09 | 18,748,810 |
| 2016-05-09 | $8.55 | $8.70 | $8.13 | $8.43 | $8.43 | 18,475,473 |
| 2016-05-06 | $8.59 | $8.60 | $8.02 | $8.26 | $8.26 | 34,091,644 |
| 2016-05-05 | $9.00 | $9.09 | $8.75 | $8.93 | $8.93 | 17,368,405 |
| 2016-05-04 | $9.26 | $9.30 | $8.86 | $9.03 | $9.03 | 16,467,279 |
| 2016-05-03 | $9.57 | $9.64 | $9.32 | $9.32 | $9.32 | 11,501,959 |
| 2016-05-02 | $9.50 | $9.75 | $9.32 | $9.62 | $9.62 | 15,182,576 |
| 2016-04-29 | $9.69 | $9.69 | $9.23 | $9.28 | $9.28 | 13,701,377 |
| 2016-04-28 | $9.56 | $9.84 | $9.52 | $9.66 | $9.66 | 10,534,772 |
| 2016-04-27 | $9.52 | $9.66 | $9.40 | $9.63 | $9.63 | 7,555,929 |
| 2016-04-26 | $9.42 | $9.55 | $9.17 | $9.49 | $9.49 | 10,692,142 |
| 2016-04-25 | $9.50 | $9.58 | $9.41 | $9.47 | $9.47 | 9,897,083 |
| 2016-04-22 | $9.52 | $9.75 | $9.51 | $9.53 | $9.53 | 7,622,685 |
| 2016-04-21 | $9.88 | $9.91 | $9.51 | $9.55 | $9.55 | 12,387,219 |
| 2016-04-20 | $9.75 | $10.05 | $9.71 | $9.81 | $9.81 | 9,167,489 |
| 2016-04-19 | $9.91 | $9.97 | $9.63 | $9.74 | $9.74 | 11,791,210 |
| 2016-04-18 | $9.83 | $9.98 | $9.76 | $9.90 | $9.90 | 9,551,622 |
| 2016-04-15 | $9.66 | $9.97 | $9.48 | $9.85 | $9.85 | 12,915,876 |
| 2016-04-14 | $10.10 | $10.12 | $9.59 | $9.66 | $9.66 | 14,216,732 |
| 2016-04-13 | $9.81 | $10.08 | $9.62 | $10.06 | $10.06 | 12,447,458 |
| 2016-04-12 | $9.82 | $9.97 | $9.55 | $9.75 | $9.75 | 21,584,008 |
| 2016-04-11 | $10.02 | $10.10 | $9.77 | $9.79 | $9.79 | 18,664,649 |
| 2016-04-08 | $10.14 | $10.18 | $9.89 | $10.02 | $10.02 | 11,855,236 |
| 2016-04-07 | $10.54 | $10.57 | $9.98 | $10.16 | $10.16 | 18,917,725 |
| 2016-04-06 | $10.47 | $10.72 | $10.25 | $10.58 | $10.58 | 10,176,294 |
| 2016-04-05 | $10.41 | $10.56 | $10.24 | $10.43 | $10.43 | 12,154,477 |
| 2016-04-04 | $10.81 | $10.99 | $10.52 | $10.54 | $10.54 | 12,009,782 |
| 2016-04-01 | $11.01 | $11.13 | $10.61 | $10.63 | $10.63 | 12,669,033 |
| 2016-03-31 | $11.22 | $11.30 | $11.03 | $11.06 | $11.06 | 8,694,881 |
| 2016-03-30 | $11.47 | $11.50 | $11.04 | $11.22 | $11.22 | 12,214,729 |
| 2016-03-29 | $11.32 | $11.46 | $11.22 | $11.43 | $11.43 | 11,400,817 |
| 2016-03-28 | $10.89 | $11.35 | $10.88 | $11.22 | $11.22 | 8,287,155 |
| 2016-03-24 | $10.90 | $10.93 | $10.54 | $10.91 | $10.91 | 11,341,488 |
| 2016-03-23 | $11.23 | $11.28 | $10.96 | $10.96 | $10.96 | 10,056,841 |
| 2016-03-22 | $11.45 | $11.51 | $11.25 | $11.26 | $11.26 | 8,452,055 |
| 2016-03-21 | $11.53 | $11.73 | $11.43 | $11.53 | $11.53 | 5,694,190 |
| 2016-03-18 | $11.52 | $11.85 | $11.48 | $11.57 | $11.57 | 12,225,382 |
| 2016-03-17 | $11.20 | $11.61 | $11.05 | $11.52 | $11.52 | 8,661,526 |
| 2016-03-16 | $11.10 | $11.25 | $11.00 | $11.23 | $11.23 | 8,542,713 |
| 2016-03-15 | $11.34 | $11.40 | $10.94 | $11.19 | $11.19 | 13,587,031 |
| 2016-03-14 | $11.12 | $11.72 | $11.06 | $11.48 | $11.48 | 15,333,487 |
| 2016-03-11 | $11.65 | $11.70 | $11.16 | $11.22 | $11.22 | 14,144,023 |
| 2016-03-10 | $11.62 | $11.78 | $11.33 | $11.55 | $11.55 | 12,668,227 |
| 2016-03-09 | $11.90 | $11.92 | $11.41 | $11.51 | $11.51 | 16,334,788 |
| 2016-03-08 | $11.63 | $11.99 | $11.50 | $11.86 | $11.86 | 19,338,078 |
| 2016-03-07 | $11.15 | $11.86 | $11.06 | $11.68 | $11.68 | 25,078,870 |
| 2016-03-04 | $11.11 | $11.49 | $10.88 | $11.21 | $11.21 | 35,021,863 |
| 2016-03-03 | $10.53 | $10.92 | $10.35 | $10.84 | $10.84 | 20,612,002 |
| 2016-03-02 | $10.06 | $10.61 | $10.01 | $10.58 | $10.58 | 17,531,668 |
| 2016-03-01 | $10.20 | $10.28 | $9.90 | $10.18 | $10.18 | 20,969,622 |
| 2016-02-29 | $9.58 | $10.23 | $9.42 | $10.20 | $10.20 | 38,642,732 |
| 2016-02-26 | $9.65 | $9.71 | $8.89 | $9.59 | $9.59 | 65,283,647 |
| 2016-02-25 | $7.83 | $8.47 | $7.74 | $8.36 | $8.36 | 32,565,452 |
| 2016-02-24 | $7.50 | $7.73 | $7.35 | $7.70 | $7.70 | 10,449,958 |
| 2016-02-23 | $7.50 | $7.74 | $7.42 | $7.55 | $7.55 | 10,362,568 |
| 2016-02-22 | $7.35 | $7.45 | $7.15 | $7.40 | $7.40 | 12,322,726 |
| 2016-02-19 | $7.51 | $7.53 | $7.26 | $7.32 | $7.32 | 13,503,057 |
| 2016-02-18 | $7.74 | $7.83 | $7.56 | $7.63 | $7.63 | 12,573,951 |
| 2016-02-17 | $7.45 | $7.84 | $7.42 | $7.83 | $7.83 | 14,565,730 |
| 2016-02-16 | $7.10 | $7.48 | $6.90 | $7.42 | $7.42 | 12,650,652 |
| 2016-02-12 | $6.98 | $7.12 | $6.88 | $6.99 | $6.99 | 8,383,170 |
| 2016-02-11 | $7.39 | $7.49 | $6.93 | $6.99 | $6.99 | 10,463,739 |
| 2016-02-10 | $7.41 | $7.58 | $7.36 | $7.49 | $7.49 | 7,203,778 |
| 2016-02-09 | $7.27 | $7.54 | $7.26 | $7.39 | $7.39 | 8,277,653 |
| 2016-02-08 | $7.29 | $7.40 | $7.19 | $7.37 | $7.37 | 9,970,732 |
| 2016-02-05 | $7.25 | $7.56 | $7.20 | $7.40 | $7.40 | 9,439,390 |
| 2016-02-04 | $7.40 | $7.64 | $7.21 | $7.36 | $7.36 | 15,011,036 |
| 2016-02-03 | $7.45 | $7.79 | $7.27 | $7.73 | $7.73 | 12,697,166 |
| 2016-02-02 | $7.57 | $7.71 | $7.35 | $7.46 | $7.46 | 12,877,651 |
| 2016-02-01 | $7.18 | $7.50 | $7.04 | $7.46 | $7.46 | 8,810,782 |
| 2016-01-29 | $6.95 | $7.30 | $6.95 | $7.26 | $7.26 | 12,871,657 |
| 2016-01-28 | $7.00 | $7.08 | $6.80 | $6.82 | $6.82 | 8,643,546 |
| 2016-01-27 | $6.75 | $7.15 | $6.73 | $6.93 | $6.93 | 10,965,297 |
| 2016-01-26 | $6.69 | $6.87 | $6.60 | $6.79 | $6.79 | 9,536,766 |
| 2016-01-25 | $6.73 | $6.93 | $6.64 | $6.66 | $6.66 | 8,234,367 |
| 2016-01-22 | $6.65 | $6.77 | $6.51 | $6.75 | $6.75 | 10,618,634 |
| 2016-01-21 | $6.29 | $6.68 | $6.28 | $6.56 | $6.56 | 11,708,960 |
| 2016-01-20 | $6.43 | $6.45 | $6.00 | $6.31 | $6.31 | 23,894,544 |
| 2016-01-19 | $7.05 | $7.06 | $6.48 | $6.57 | $6.57 | 17,862,069 |
| 2016-01-15 | $7.11 | $7.21 | $6.89 | $7.01 | $7.01 | 19,297,131 |
| 2016-01-14 | $7.38 | $7.46 | $7.12 | $7.30 | $7.30 | 20,703,425 |
| 2016-01-13 | $7.33 | $7.47 | $7.25 | $7.36 | $7.36 | 16,884,647 |
| 2016-01-12 | $7.35 | $7.42 | $7.09 | $7.31 | $7.31 | 14,913,327 |
| 2016-01-11 | $7.29 | $7.30 | $7.08 | $7.30 | $7.30 | 13,934,842 |
| 2016-01-08 | $7.31 | $7.36 | $7.05 | $7.17 | $7.17 | 16,086,375 |
| 2016-01-07 | $7.12 | $7.37 | $7.09 | $7.26 | $7.26 | 24,520,964 |
| 2016-01-06 | $6.97 | $7.02 | $6.78 | $7.00 | $7.00 | 16,019,801 |
| 2016-01-05 | $7.23 | $7.23 | $6.92 | $7.17 | $7.17 | 19,374,555 |
| 2016-01-04 | $6.53 | $7.03 | $6.51 | $6.97 | $6.97 | 19,309,506 |
| 2015-12-31 | $6.75 | $6.87 | $6.65 | $6.66 | $6.66 | 8,822,063 |
| 2015-12-30 | $6.84 | $6.88 | $6.73 | $6.77 | $6.77 | 9,474,375 |
| 2015-12-29 | $6.94 | $6.99 | $6.75 | $6.84 | $6.84 | 13,178,821 |
| 2015-12-28 | $6.95 | $7.01 | $6.87 | $6.91 | $6.91 | 7,196,989 |
| 2015-12-24 | $7.15 | $7.24 | $6.93 | $6.96 | $6.96 | 7,553,671 |
| 2015-12-23 | $6.88 | $7.13 | $6.83 | $7.10 | $7.10 | 13,525,219 |
| 2015-12-22 | $6.74 | $6.85 | $6.68 | $6.84 | $6.84 | 9,757,555 |
| 2015-12-21 | $6.69 | $6.80 | $6.61 | $6.68 | $6.68 | 10,599,338 |
| 2015-12-18 | $6.61 | $6.75 | $6.50 | $6.63 | $6.63 | 14,194,313 |
| 2015-12-17 | $7.03 | $7.03 | $6.55 | $6.61 | $6.61 | 24,922,722 |
| 2015-12-16 | $7.15 | $7.38 | $7.00 | $7.02 | $7.02 | 10,943,925 |
| 2015-12-15 | $7.07 | $7.20 | $7.04 | $7.16 | $7.16 | 11,147,626 |
| 2015-12-14 | $7.33 | $7.39 | $6.87 | $7.03 | $7.03 | 19,619,134 |
| 2015-12-11 | $7.47 | $7.48 | $7.27 | $7.34 | $7.34 | 11,251,293 |
| 2015-12-10 | $7.67 | $7.78 | $7.45 | $7.48 | $7.48 | 11,133,774 |
| 2015-12-09 | $7.75 | $7.77 | $7.41 | $7.47 | $7.47 | 11,054,849 |
| 2015-12-08 | $7.78 | $7.87 | $7.68 | $7.72 | $7.72 | 8,425,523 |
| 2015-12-07 | $8.01 | $8.04 | $7.84 | $7.88 | $7.88 | 8,686,848 |
| 2015-12-04 | $7.86 | $8.10 | $7.84 | $8.06 | $8.06 | 10,633,356 |
| 2015-12-03 | $7.83 | $8.01 | $7.75 | $7.89 | $7.89 | 12,019,344 |
| 2015-12-02 | $7.95 | $8.07 | $7.78 | $7.81 | $7.81 | 9,709,020 |
| 2015-12-01 | $7.99 | $8.15 | $7.94 | $7.97 | $7.97 | 10,798,240 |
| 2015-11-30 | $8.22 | $8.22 | $7.91 | $7.97 | $7.97 | 13,362,614 |
| 2015-11-27 | $8.40 | $8.41 | $8.12 | $8.21 | $8.21 | 5,117,109 |
| 2015-11-25 | $8.30 | $8.37 | $8.21 | $8.27 | $8.27 | 10,660,264 |
| 2015-11-24 | $8.00 | $8.32 | $7.97 | $8.30 | $8.30 | 11,144,795 |
| 2015-11-23 | $7.77 | $8.11 | $7.75 | $8.11 | $8.11 | 12,564,992 |
| 2015-11-20 | $7.73 | $7.96 | $7.71 | $7.79 | $7.79 | 12,560,516 |
| 2015-11-19 | $7.70 | $7.75 | $7.53 | $7.66 | $7.66 | 9,643,972 |
| 2015-11-18 | $7.45 | $7.71 | $7.36 | $7.69 | $7.69 | 12,979,661 |
| 2015-11-17 | $7.73 | $7.79 | $7.37 | $7.43 | $7.43 | 16,310,805 |
| 2015-11-16 | $7.41 | $7.65 | $7.19 | $7.63 | $7.63 | 29,855,248 |
| 2015-11-13 | $8.11 | $8.25 | $7.23 | $7.44 | $7.44 | 79,286,816 |
| 2015-11-12 | $8.67 | $8.96 | $8.63 | $8.79 | $8.79 | 21,520,592 |
| 2015-11-11 | $8.84 | $8.88 | $8.24 | $8.52 | $8.52 | 37,248,802 |
| 2015-11-10 | $8.46 | $8.75 | $8.42 | $8.68 | $8.68 | 10,975,797 |
| 2015-11-09 | $8.73 | $8.75 | $8.20 | $8.53 | $8.53 | 20,067,860 |
| 2015-11-06 | $8.64 | $8.90 | $8.64 | $8.74 | $8.74 | 13,280,468 |
| 2015-11-05 | $8.89 | $8.93 | $8.61 | $8.68 | $8.68 | 10,938,290 |
| 2015-11-04 | $9.18 | $9.18 | $8.84 | $8.86 | $8.86 | 13,986,613 |
| 2015-11-03 | $8.99 | $9.34 | $8.97 | $9.16 | $9.16 | 12,300,975 |
| 2015-11-02 | $9.14 | $9.16 | $8.81 | $8.99 | $8.99 | 14,124,418 |
| 2015-10-30 | $9.04 | $9.22 | $8.99 | $9.17 | $9.17 | 8,174,339 |
| 2015-10-29 | $9.28 | $9.36 | $9.00 | $9.08 | $9.08 | 9,221,519 |
| 2015-10-28 | $9.01 | $9.30 | $8.97 | $9.27 | $9.27 | 7,844,777 |
| 2015-10-27 | $9.23 | $9.23 | $8.94 | $8.99 | $8.99 | 10,477,544 |
| 2015-10-26 | $9.14 | $9.28 | $8.88 | $9.15 | $9.15 | 10,505,830 |
| 2015-10-23 | $10.00 | $10.04 | $9.02 | $9.09 | $9.09 | 30,774,551 |
| 2015-10-22 | $9.81 | $10.00 | $9.73 | $9.98 | $9.98 | 10,849,970 |
| 2015-10-21 | $9.90 | $9.90 | $9.74 | $9.81 | $9.81 | 7,225,742 |
| 2015-10-20 | $9.77 | $9.90 | $9.72 | $9.88 | $9.88 | 8,338,063 |
| 2015-10-19 | $9.59 | $9.86 | $9.49 | $9.77 | $9.77 | 9,809,779 |
| 2015-10-16 | $9.50 | $9.64 | $9.46 | $9.62 | $9.62 | 4,945,192 |
| 2015-10-15 | $9.43 | $9.56 | $9.25 | $9.50 | $9.50 | 7,456,375 |
| 2015-10-14 | $9.63 | $9.76 | $9.35 | $9.43 | $9.43 | 11,455,242 |
| 2015-10-13 | $9.66 | $9.85 | $9.57 | $9.65 | $9.65 | 10,455,540 |
| 2015-10-12 | $9.75 | $9.78 | $9.53 | $9.71 | $9.71 | 6,667,400 |
| 2015-10-09 | $9.65 | $9.79 | $9.58 | $9.79 | $9.79 | 7,703,201 |
| 2015-10-08 | $9.38 | $9.72 | $9.35 | $9.62 | $9.62 | 10,351,004 |
| 2015-10-07 | $9.66 | $9.71 | $9.21 | $9.38 | $9.38 | 22,300,874 |
| 2015-10-06 | $9.75 | $9.96 | $9.72 | $9.79 | $9.79 | 11,975,133 |
| 2015-10-05 | $9.96 | $10.09 | $9.76 | $9.79 | $9.79 | 10,919,914 |
| 2015-10-02 | $9.20 | $9.98 | $9.14 | $9.92 | $9.92 | 20,589,847 |
| 2015-10-01 | $9.26 | $9.36 | $9.02 | $9.27 | $9.27 | 11,747,624 |
| 2015-09-30 | $9.20 | $9.37 | $9.11 | $9.29 | $9.29 | 9,757,862 |
| 2015-09-29 | $9.26 | $9.27 | $8.95 | $9.10 | $9.10 | 10,874,558 |
| 2015-09-28 | $9.62 | $9.72 | $9.27 | $9.29 | $9.29 | 13,080,358 |
| 2015-09-25 | $9.40 | $9.55 | $9.32 | $9.43 | $9.43 | 6,433,804 |
| 2015-09-24 | $9.32 | $9.44 | $9.15 | $9.33 | $9.33 | 7,551,259 |
| 2015-09-23 | $9.41 | $9.55 | $9.31 | $9.37 | $9.37 | 5,411,278 |
| 2015-09-22 | $9.42 | $9.50 | $9.23 | $9.38 | $9.38 | 6,762,195 |
| 2015-09-21 | $9.52 | $9.72 | $9.46 | $9.51 | $9.51 | 5,956,826 |
| 2015-09-18 | $9.69 | $9.78 | $9.47 | $9.50 | $9.50 | 9,290,132 |
| 2015-09-17 | $9.87 | $9.97 | $9.75 | $9.78 | $9.78 | 8,162,624 |
| 2015-09-16 | $9.74 | $9.92 | $9.66 | $9.91 | $9.91 | 6,842,162 |
| 2015-09-15 | $9.75 | $9.86 | $9.68 | $9.73 | $9.73 | 7,626,332 |
| 2015-09-14 | $9.73 | $9.89 | $9.62 | $9.74 | $9.74 | 8,023,211 |
| 2015-09-11 | $9.53 | $9.75 | $9.48 | $9.74 | $9.74 | 1,485,347 |
| 2015-09-10 | $9.61 | $9.86 | $9.46 | $9.57 | $9.57 | 2,803,479 |
| 2015-09-09 | $10.03 | $10.04 | $9.61 | $9.64 | $9.64 | 16,020,987 |
| 2015-09-08 | $9.81 | $10.00 | $9.77 | $9.98 | $9.98 | 11,250,729 |
| 2015-09-04 | $9.55 | $9.76 | $9.48 | $9.68 | $9.68 | 11,195,034 |
| 2015-09-03 | $9.37 | $9.70 | $9.35 | $9.64 | $9.64 | 14,204,647 |
| 2015-09-02 | $9.40 | $9.48 | $9.14 | $9.32 | $9.32 | 10,432,314 |
| 2015-09-01 | $8.94 | $9.44 | $8.94 | $9.26 | $9.26 | 21,939,407 |
| 2015-08-31 | $9.12 | $9.30 | $9.02 | $9.11 | $9.11 | 21,732,916 |
Old Copper Co Inc (CPPRQ) News Headlines
Recent Old Copper Co Inc (CPPRQ) News
Similar Companies to Old Copper Co Inc (CPPRQ) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |