Corbus Pharmaceuticals Holdings Inc (CRBP) Exchange: NASDAQ
Data as of March 29, 2024
$35.00 ($4.10) 13.27%
Corbus Pharmaceuticals Holdings Inc - Daily Information
Click for more stock information on Corbus Pharmaceuticals Holdings Inc.Daily Information | Data |
---|---|
Date | March 29, 2024 |
Open | $30.81 |
Previous Close | $35.00 |
High | $35.00 |
Low | $30.36 |
Adjusted Open | $30.81 |
Previous Adjusted Close | $35.00 |
Adjusted High | $35.00 |
Adjusted Low | $30.36 |
About Corbus Pharmaceuticals Holdings Inc (CRBP)
Corbus is committed to connecting innovation to our purpose of improving lives by developing new medicines that target inflammation, fibrosis, metabolism and immuno-oncology, by building upon our underlying expertise in immunology. Corbus’ current pipeline includes small molecules that activate or inhibit the endocannabinoid system and anti-integrin monoclonal antibodies that block activation of TGFβ. Corbus is headquartered in Norwood, Massachusetts.
Invest in Corbus Pharmaceuticals Holdings Inc (CRBP)
Historical Stock Data for Corbus Pharmaceuticals Holdings Inc (CRBP)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-03-01 | $30.81 | $35.00 | $30.36 | $35.00 | $35.00 | 335,839 |
2024-02-29 | $28.25 | $31.51 | $26.82 | $30.90 | $30.90 | 649,589 |
2024-02-28 | $25.61 | $28.50 | $25.21 | $28.00 | $28.00 | 140,717 |
2024-02-27 | $28.65 | $28.65 | $26.07 | $26.07 | $26.07 | 243,998 |
2024-02-26 | $25.96 | $29.00 | $25.01 | $28.52 | $28.52 | 179,939 |
2024-02-23 | $25.26 | $26.25 | $24.93 | $25.75 | $25.75 | 208,285 |
2024-02-22 | $27.20 | $27.89 | $24.10 | $25.45 | $25.45 | 192,662 |
2024-02-21 | $23.76 | $28.56 | $23.68 | $27.15 | $27.15 | 816,568 |
2024-02-20 | $23.80 | $23.95 | $23.20 | $23.30 | $23.30 | 118,006 |
2024-02-16 | $22.31 | $24.14 | $21.97 | $23.10 | $23.10 | 259,430 |
2024-02-15 | $22.28 | $23.20 | $22.00 | $22.48 | $22.48 | 83,986 |
2024-02-14 | $22.66 | $24.35 | $21.76 | $22.50 | $22.50 | 129,808 |
2024-02-13 | $21.88 | $23.22 | $21.31 | $22.00 | $22.00 | 107,671 |
2024-02-12 | $21.05 | $23.91 | $20.86 | $23.00 | $23.00 | 143,687 |
2024-02-09 | $21.59 | $22.73 | $21.18 | $22.15 | $22.15 | 158,036 |
2024-02-08 | $23.71 | $24.48 | $20.21 | $21.63 | $21.63 | 329,811 |
2024-02-07 | $26.70 | $26.80 | $23.53 | $24.02 | $24.02 | 222,752 |
2024-02-06 | $25.04 | $27.14 | $25.03 | $26.00 | $26.00 | 412,332 |
2024-02-05 | $25.60 | $26.60 | $24.13 | $26.16 | $26.16 | 299,675 |
2024-02-02 | $26.36 | $28.79 | $25.90 | $26.72 | $26.72 | 519,797 |
2024-02-01 | $25.90 | $28.00 | $24.06 | $27.79 | $27.79 | 779,461 |
2024-01-31 | $28.45 | $29.30 | $23.55 | $26.49 | $26.49 | 4,738,021 |
2024-01-30 | $21.01 | $26.27 | $19.34 | $25.16 | $25.16 | 2,064,027 |
2024-01-29 | $24.90 | $26.90 | $17.65 | $18.62 | $18.62 | 3,439,415 |
2024-01-26 | $16.81 | $39.96 | $16.25 | $29.49 | $29.49 | 33,290,727 |
2024-01-25 | $7.80 | $8.47 | $7.49 | $8.44 | $8.44 | 120,137 |
2024-01-24 | $7.44 | $8.20 | $7.44 | $7.53 | $7.53 | 13,690 |
2024-01-23 | $7.99 | $8.01 | $7.30 | $7.30 | $7.30 | 86,796 |
2024-01-22 | $6.97 | $8.49 | $6.63 | $7.60 | $7.60 | 103,105 |
2024-01-19 | $7.09 | $7.17 | $6.66 | $7.05 | $7.05 | 19,029 |
2024-01-18 | $6.20 | $7.30 | $6.20 | $6.92 | $6.92 | 113,318 |
2024-01-17 | $5.97 | $6.55 | $5.87 | $6.15 | $6.15 | 11,244 |
2024-01-16 | $5.90 | $6.40 | $5.67 | $6.09 | $6.09 | 32,401 |
2024-01-12 | $6.24 | $6.33 | $5.71 | $5.93 | $5.93 | 18,094 |
2024-01-11 | $6.45 | $6.45 | $6.10 | $6.24 | $6.24 | 10,746 |
2024-01-10 | $7.19 | $7.20 | $6.30 | $6.42 | $6.42 | 23,908 |
2024-01-09 | $7.40 | $7.40 | $7.10 | $7.22 | $7.22 | 33,945 |
2024-01-08 | $6.39 | $7.40 | $6.22 | $7.16 | $7.16 | 84,114 |
2024-01-05 | $6.25 | $6.27 | $6.09 | $6.12 | $6.12 | 6,387 |
2024-01-04 | $6.13 | $6.41 | $6.11 | $6.39 | $6.39 | 8,356 |
2024-01-03 | $6.08 | $6.31 | $6.03 | $6.13 | $6.13 | 11,241 |
2024-01-02 | $6.01 | $6.36 | $6.01 | $6.33 | $6.33 | 12,395 |
2023-12-29 | $6.18 | $6.46 | $5.99 | $6.04 | $6.04 | 19,847 |
2023-12-28 | $5.85 | $6.39 | $5.56 | $6.16 | $6.16 | 54,900 |
2023-12-27 | $5.30 | $5.93 | $5.30 | $5.79 | $5.79 | 24,256 |
2023-12-26 | $5.50 | $5.50 | $5.31 | $5.40 | $5.40 | 16,670 |
2023-12-22 | $5.25 | $5.50 | $5.25 | $5.50 | $5.50 | 5,540 |
2023-12-21 | $5.20 | $5.53 | $5.09 | $5.31 | $5.31 | 21,795 |
2023-12-20 | $5.40 | $5.63 | $5.20 | $5.20 | $5.20 | 11,744 |
2023-12-19 | $5.70 | $6.06 | $5.50 | $5.51 | $5.51 | 13,868 |
2023-12-18 | $5.51 | $5.75 | $5.51 | $5.59 | $5.59 | 21,271 |
2023-12-15 | $6.16 | $6.16 | $5.50 | $5.50 | $5.50 | 39,218 |
2023-12-14 | $5.77 | $6.53 | $5.75 | $6.14 | $6.14 | 28,253 |
2023-12-13 | $5.48 | $5.83 | $5.18 | $5.77 | $5.77 | 31,467 |
2023-12-12 | $5.55 | $5.73 | $4.94 | $5.50 | $5.50 | 20,197 |
2023-12-11 | $5.36 | $6.09 | $5.36 | $5.55 | $5.55 | 6,677 |
2023-12-08 | $5.07 | $5.99 | $5.07 | $5.33 | $5.33 | 10,349 |
2023-12-07 | $5.92 | $6.03 | $5.19 | $5.40 | $5.40 | 33,493 |
2023-12-06 | $6.00 | $6.27 | $5.92 | $5.94 | $5.94 | 19,432 |
2023-12-05 | $6.25 | $6.25 | $5.88 | $6.11 | $6.11 | 11,260 |
2023-12-04 | $6.12 | $6.19 | $5.83 | $6.18 | $6.18 | 12,712 |
2023-12-01 | $6.50 | $6.60 | $6.00 | $6.50 | $6.50 | 19,316 |
2023-11-30 | $4.83 | $6.69 | $4.76 | $6.69 | $6.69 | 47,283 |
2023-11-29 | $4.23 | $5.09 | $4.23 | $4.85 | $4.85 | 27,655 |
2023-11-28 | $4.06 | $4.40 | $4.06 | $4.16 | $4.16 | 8,856 |
2023-11-27 | $4.31 | $4.40 | $4.05 | $4.21 | $4.21 | 11,746 |
2023-11-24 | $4.14 | $4.34 | $4.00 | $4.34 | $4.34 | 3,325 |
2023-11-22 | $4.43 | $4.60 | $4.06 | $4.30 | $4.30 | 9,246 |
2023-11-21 | $4.52 | $4.72 | $4.20 | $4.20 | $4.20 | 18,685 |
2023-11-20 | $4.53 | $4.60 | $4.41 | $4.60 | $4.60 | 6,014 |
2023-11-17 | $4.45 | $4.72 | $4.26 | $4.61 | $4.61 | 28,229 |
2023-11-16 | $4.75 | $4.90 | $4.01 | $4.42 | $4.42 | 20,234 |
2023-11-15 | $3.70 | $4.93 | $3.70 | $4.51 | $4.51 | 44,931 |
2023-11-14 | $3.39 | $3.88 | $3.39 | $3.87 | $3.87 | 18,544 |
2023-11-13 | $3.08 | $3.50 | $3.03 | $3.16 | $3.16 | 20,265 |
2023-11-10 | $3.54 | $3.55 | $3.11 | $3.25 | $3.25 | 11,242 |
2023-11-09 | $3.79 | $3.94 | $3.20 | $3.21 | $3.21 | 47,525 |
2023-11-08 | $4.40 | $4.40 | $3.82 | $3.82 | $3.82 | 16,827 |
2023-11-07 | $4.68 | $4.83 | $4.00 | $4.20 | $4.20 | 35,716 |
2023-11-06 | $5.20 | $5.29 | $5.04 | $5.04 | $5.04 | 5,421 |
2023-11-03 | $4.75 | $5.36 | $4.74 | $5.23 | $5.23 | 9,996 |
2023-11-02 | $5.24 | $5.45 | $4.66 | $4.87 | $4.87 | 29,125 |
2023-11-01 | $5.01 | $5.45 | $5.01 | $5.05 | $5.05 | 9,035 |
2023-10-31 | $5.25 | $5.47 | $5.09 | $5.45 | $5.45 | 9,620 |
2023-10-30 | $5.59 | $5.59 | $5.05 | $5.48 | $5.48 | 15,162 |
2023-10-27 | $5.02 | $5.51 | $5.00 | $5.21 | $5.21 | 13,518 |
2023-10-26 | $5.72 | $5.79 | $5.03 | $5.13 | $5.13 | 10,227 |
2023-10-25 | $5.71 | $6.40 | $5.71 | $5.72 | $5.72 | 20,969 |
2023-10-24 | $5.73 | $5.98 | $5.71 | $5.82 | $5.82 | 6,982 |
2023-10-23 | $6.00 | $6.02 | $5.79 | $5.79 | $5.79 | 10,463 |
2023-10-20 | $6.13 | $6.13 | $6.00 | $6.00 | $6.00 | 5,780 |
2023-10-19 | $6.01 | $6.33 | $6.01 | $6.02 | $6.02 | 5,003 |
2023-10-18 | $6.00 | $6.29 | $6.00 | $6.00 | $6.00 | 6,969 |
2023-10-17 | $6.00 | $6.30 | $6.00 | $6.02 | $6.02 | 12,033 |
2023-10-16 | $6.18 | $6.39 | $6.00 | $6.02 | $6.02 | 7,125 |
2023-10-13 | $6.33 | $6.33 | $6.00 | $6.03 | $6.03 | 5,176 |
2023-10-12 | $6.03 | $6.19 | $6.00 | $6.03 | $6.03 | 12,056 |
2023-10-11 | $6.17 | $6.39 | $6.05 | $6.07 | $6.07 | 4,768 |
2023-10-10 | $6.18 | $6.39 | $6.18 | $6.23 | $6.23 | 4,511 |
2023-10-09 | $6.30 | $6.49 | $6.19 | $6.37 | $6.37 | 3,633 |
2023-10-06 | $6.20 | $6.59 | $6.16 | $6.44 | $6.44 | 5,980 |
2023-10-05 | $6.16 | $6.74 | $6.16 | $6.48 | $6.48 | 6,717 |
2023-10-04 | $6.11 | $6.79 | $6.11 | $6.16 | $6.16 | 8,462 |
2023-10-03 | $6.44 | $6.44 | $6.05 | $6.27 | $6.27 | 4,385 |
2023-10-02 | $6.46 | $6.74 | $6.44 | $6.44 | $6.44 | 5,168 |
2023-09-29 | $6.28 | $6.74 | $6.28 | $6.74 | $6.74 | 4,050 |
2023-09-28 | $6.29 | $6.70 | $6.14 | $6.66 | $6.66 | 14,117 |
2023-09-27 | $6.43 | $6.82 | $6.12 | $6.35 | $6.35 | 6,496 |
2023-09-26 | $6.40 | $6.97 | $6.40 | $6.43 | $6.43 | 7,216 |
2023-09-25 | $6.52 | $6.80 | $6.06 | $6.06 | $6.06 | 9,504 |
2023-09-22 | $6.50 | $7.00 | $6.50 | $6.80 | $6.80 | 8,674 |
2023-09-21 | $6.60 | $6.77 | $6.50 | $6.50 | $6.50 | 11,615 |
2023-09-20 | $6.89 | $7.11 | $6.76 | $6.76 | $6.76 | 3,157 |
2023-09-19 | $7.10 | $7.19 | $6.91 | $6.91 | $6.91 | 8,724 |
2023-09-18 | $6.82 | $7.20 | $6.82 | $7.10 | $7.10 | 9,364 |
2023-09-15 | $6.78 | $7.02 | $6.63 | $7.02 | $7.02 | 19,482 |
2023-09-14 | $6.99 | $7.00 | $6.75 | $6.93 | $6.93 | 8,297 |
2023-09-13 | $6.81 | $7.10 | $6.76 | $6.80 | $6.80 | 7,858 |
2023-09-12 | $7.14 | $7.14 | $6.74 | $6.76 | $6.76 | 5,639 |
2023-09-11 | $6.80 | $7.12 | $6.53 | $6.99 | $6.99 | 11,041 |
2023-09-08 | $6.97 | $7.12 | $6.72 | $6.76 | $6.76 | 8,151 |
2023-09-07 | $7.08 | $7.08 | $6.90 | $7.06 | $7.06 | 4,242 |
2023-09-06 | $6.86 | $7.28 | $6.69 | $6.92 | $6.92 | 16,558 |
2023-09-05 | $6.88 | $6.88 | $6.50 | $6.73 | $6.73 | 13,060 |
2023-09-01 | $7.30 | $7.34 | $6.61 | $6.65 | $6.65 | 17,811 |
2023-08-31 | $7.14 | $7.30 | $6.62 | $7.30 | $7.30 | 26,392 |
2023-08-30 | $7.14 | $7.14 | $6.97 | $7.14 | $7.14 | 5,944 |
2023-08-29 | $6.75 | $7.16 | $6.75 | $7.14 | $7.14 | 11,043 |
2023-08-28 | $6.65 | $6.95 | $6.65 | $6.77 | $6.77 | 5,716 |
2023-08-25 | $6.52 | $6.94 | $6.52 | $6.80 | $6.80 | 13,780 |
2023-08-24 | $6.49 | $6.93 | $6.47 | $6.51 | $6.51 | 5,140 |
2023-08-23 | $6.46 | $6.87 | $6.44 | $6.69 | $6.69 | 3,980 |
2023-08-22 | $6.41 | $6.77 | $6.41 | $6.46 | $6.46 | 3,155 |
2023-08-21 | $6.80 | $6.85 | $6.32 | $6.67 | $6.67 | 7,353 |
2023-08-18 | $6.62 | $7.09 | $6.45 | $6.99 | $6.99 | 11,101 |
2023-08-17 | $6.59 | $6.68 | $6.19 | $6.68 | $6.68 | 9,259 |
2023-08-16 | $6.22 | $6.64 | $6.11 | $6.17 | $6.17 | 12,999 |
2023-08-15 | $6.25 | $6.70 | $6.25 | $6.41 | $6.41 | 5,285 |
2023-08-14 | $6.71 | $6.71 | $6.35 | $6.55 | $6.55 | 12,066 |
2023-08-11 | $6.31 | $6.75 | $6.31 | $6.70 | $6.70 | 7,871 |
2023-08-10 | $6.10 | $6.64 | $6.10 | $6.38 | $6.38 | 19,344 |
2023-08-09 | $6.29 | $6.29 | $6.13 | $6.15 | $6.15 | 7,246 |
2023-08-08 | $6.27 | $6.47 | $6.27 | $6.44 | $6.44 | 10,492 |
2023-08-07 | $6.71 | $6.75 | $5.91 | $6.45 | $6.45 | 27,588 |
2023-08-04 | $6.66 | $6.97 | $6.60 | $6.71 | $6.71 | 5,586 |
2023-08-03 | $7.05 | $7.09 | $6.60 | $6.70 | $6.70 | 13,248 |
2023-08-02 | $7.04 | $7.23 | $6.72 | $6.86 | $6.86 | 7,438 |
2023-08-01 | $7.20 | $7.24 | $7.02 | $7.24 | $7.24 | 11,282 |
2023-07-31 | $6.52 | $7.20 | $6.42 | $7.20 | $7.20 | 14,715 |
2023-07-28 | $6.41 | $6.69 | $6.41 | $6.60 | $6.60 | 11,026 |
2023-07-27 | $6.58 | $6.81 | $6.30 | $6.41 | $6.41 | 18,046 |
2023-07-26 | $6.51 | $6.70 | $6.50 | $6.69 | $6.69 | 10,242 |
2023-07-25 | $6.51 | $6.76 | $6.40 | $6.56 | $6.56 | 15,775 |
2023-07-24 | $6.76 | $6.81 | $6.40 | $6.51 | $6.51 | 31,424 |
2023-07-21 | $7.29 | $7.29 | $6.71 | $6.84 | $6.84 | 25,248 |
2023-07-20 | $7.27 | $7.35 | $7.10 | $7.15 | $7.15 | 9,590 |
2023-07-19 | $7.62 | $7.73 | $7.25 | $7.41 | $7.41 | 28,442 |
2023-07-18 | $7.75 | $7.77 | $7.47 | $7.75 | $7.75 | 8,689 |
2023-07-17 | $7.61 | $7.92 | $7.56 | $7.77 | $7.77 | 7,388 |
2023-07-14 | $7.85 | $7.95 | $7.49 | $7.67 | $7.67 | 20,476 |
2023-07-13 | $7.81 | $8.00 | $7.70 | $7.95 | $7.95 | 18,735 |
2023-07-12 | $7.94 | $7.94 | $7.73 | $7.85 | $7.85 | 14,693 |
2023-07-11 | $7.90 | $7.94 | $7.70 | $7.90 | $7.90 | 8,277 |
2023-07-10 | $7.84 | $7.84 | $7.70 | $7.72 | $7.72 | 5,229 |
2023-07-07 | $7.57 | $7.97 | $7.57 | $7.89 | $7.89 | 9,580 |
2023-07-06 | $7.70 | $7.98 | $7.57 | $7.66 | $7.66 | 11,259 |
2023-07-05 | $7.80 | $8.00 | $7.57 | $7.88 | $7.88 | 14,570 |
2023-07-03 | $7.82 | $8.02 | $7.80 | $7.86 | $7.86 | 5,478 |
2023-06-30 | $8.02 | $8.15 | $7.68 | $7.84 | $7.84 | 14,194 |
2023-06-29 | $7.62 | $8.22 | $7.62 | $8.00 | $8.00 | 35,141 |
2023-06-28 | $8.00 | $8.31 | $7.67 | $7.67 | $7.67 | 13,428 |
2023-06-27 | $8.25 | $8.40 | $7.90 | $8.15 | $8.15 | 14,372 |
2023-06-26 | $8.31 | $8.44 | $7.90 | $8.11 | $8.11 | 12,867 |
2023-06-23 | $7.80 | $8.79 | $7.47 | $8.79 | $8.79 | 22,165 |
2023-06-22 | $7.51 | $8.10 | $7.46 | $7.85 | $7.85 | 20,002 |
2023-06-21 | $7.15 | $7.70 | $7.12 | $7.48 | $7.48 | 33,419 |
2023-06-20 | $7.31 | $7.44 | $7.13 | $7.23 | $7.23 | 17,697 |
2023-06-16 | $7.51 | $7.72 | $7.03 | $7.44 | $7.44 | 25,115 |
2023-06-15 | $8.24 | $8.24 | $7.66 | $7.75 | $7.75 | 23,915 |
2023-06-14 | $8.65 | $8.83 | $7.91 | $7.91 | $7.91 | 23,852 |
2023-06-13 | $8.82 | $9.00 | $8.53 | $8.65 | $8.65 | 30,661 |
2023-06-12 | $9.09 | $9.32 | $8.72 | $9.00 | $9.00 | 14,751 |
2023-06-09 | $9.32 | $9.55 | $8.73 | $8.73 | $8.73 | 37,921 |
2023-06-08 | $9.43 | $9.61 | $9.17 | $9.32 | $9.32 | 24,245 |
2023-06-07 | $9.96 | $9.99 | $9.40 | $9.48 | $9.48 | 18,929 |
2023-06-06 | $9.64 | $9.96 | $9.49 | $9.89 | $9.89 | 14,209 |
2023-06-05 | $9.57 | $10.00 | $9.57 | $9.69 | $9.69 | 14,045 |
2023-06-02 | $9.87 | $9.87 | $9.47 | $9.85 | $9.85 | 21,599 |
2023-06-01 | $9.48 | $9.87 | $9.38 | $9.79 | $9.79 | 16,490 |
2023-05-31 | $9.15 | $9.95 | $9.07 | $9.47 | $9.47 | 36,895 |
2023-05-30 | $10.04 | $10.32 | $8.81 | $8.87 | $8.87 | 73,320 |
2023-05-26 | $10.57 | $10.61 | $9.81 | $9.92 | $9.92 | 32,603 |
2023-05-25 | $11.30 | $11.30 | $10.33 | $10.41 | $10.41 | 33,259 |
2023-05-24 | $10.86 | $11.35 | $10.58 | $11.00 | $11.00 | 34,958 |
2023-05-23 | $11.00 | $11.27 | $10.63 | $10.91 | $10.91 | 21,262 |
2023-05-22 | $10.60 | $11.47 | $10.60 | $11.11 | $11.11 | 57,911 |
2023-05-19 | $10.00 | $10.90 | $9.92 | $10.85 | $10.85 | 42,726 |
2023-05-18 | $10.39 | $10.39 | $9.75 | $9.96 | $9.96 | 28,080 |
2023-05-17 | $10.54 | $10.97 | $10.10 | $10.32 | $10.32 | 29,526 |
2023-05-16 | $10.45 | $11.31 | $10.12 | $10.44 | $10.44 | 42,844 |
2023-05-15 | $9.58 | $10.60 | $9.56 | $10.50 | $10.50 | 52,309 |
2023-05-12 | $9.40 | $9.85 | $9.38 | $9.84 | $9.84 | 33,336 |
2023-05-11 | $9.21 | $9.70 | $8.93 | $9.35 | $9.35 | 30,968 |
2023-05-10 | $9.79 | $10.25 | $9.23 | $9.31 | $9.31 | 65,896 |
2023-05-09 | $9.81 | $9.97 | $8.66 | $8.87 | $8.87 | 72,373 |
2023-05-08 | $10.20 | $10.44 | $9.49 | $10.13 | $10.13 | 38,433 |
2023-05-05 | $8.87 | $10.52 | $8.77 | $10.51 | $10.51 | 84,115 |
2023-05-04 | $8.68 | $9.02 | $8.47 | $8.72 | $8.72 | 37,576 |
2023-05-03 | $8.00 | $9.43 | $7.91 | $8.50 | $8.50 | 62,758 |
2023-05-02 | $8.33 | $8.74 | $7.83 | $8.02 | $8.02 | 34,761 |
2023-05-01 | $8.78 | $9.10 | $8.28 | $8.48 | $8.48 | 33,161 |
2023-04-28 | $7.59 | $8.87 | $7.59 | $8.78 | $8.78 | 66,141 |
2023-04-27 | $7.65 | $7.93 | $7.50 | $7.71 | $7.71 | 51,528 |
2023-04-26 | $9.01 | $9.89 | $7.53 | $7.69 | $7.69 | 152,413 |
2023-04-25 | $10.17 | $10.20 | $8.50 | $9.01 | $9.01 | 115,205 |
2023-04-24 | $9.28 | $10.40 | $9.08 | $10.17 | $10.17 | 145,166 |
2023-04-21 | $8.01 | $9.30 | $8.01 | $8.84 | $8.84 | 145,714 |
2023-04-20 | $10.10 | $10.44 | $8.00 | $8.01 | $8.01 | 236,986 |
2023-04-19 | $12.04 | $13.17 | $9.49 | $10.07 | $10.07 | 346,043 |
2023-04-18 | $10.39 | $12.00 | $10.25 | $12.00 | $12.00 | 173,463 |
2023-04-17 | $9.47 | $10.47 | $9.05 | $10.46 | $10.46 | 161,132 |
2023-04-14 | $8.28 | $10.01 | $8.07 | $9.59 | $9.59 | 364,940 |
2023-04-13 | $8.20 | $8.38 | $7.91 | $8.04 | $8.04 | 71,594 |
2023-04-12 | $8.26 | $8.45 | $7.90 | $8.20 | $8.20 | 63,485 |
2023-04-11 | $7.93 | $8.39 | $7.81 | $8.20 | $8.20 | 75,877 |
2023-04-10 | $7.60 | $8.09 | $7.49 | $7.93 | $7.93 | 67,700 |
2023-04-06 | $7.55 | $7.78 | $7.35 | $7.75 | $7.75 | 54,138 |
2023-04-05 | $6.76 | $7.70 | $6.60 | $7.60 | $7.60 | 100,348 |
2023-04-04 | $6.25 | $7.11 | $6.05 | $6.94 | $6.94 | 169,584 |
2023-04-03 | $7.15 | $7.20 | $6.22 | $6.40 | $6.40 | 289,303 |
2023-03-31 | $8.83 | $8.97 | $6.70 | $7.27 | $7.27 | 350,702 |
2023-03-30 | $8.05 | $8.98 | $7.68 | $8.83 | $8.83 | 242,001 |
2023-03-29 | $7.63 | $8.26 | $7.52 | $8.05 | $8.05 | 368,897 |
2023-03-28 | $6.69 | $7.58 | $6.66 | $7.45 | $7.45 | 364,751 |
2023-03-27 | $6.97 | $7.09 | $6.58 | $6.82 | $6.82 | 123,680 |
2023-03-24 | $6.38 | $7.14 | $6.29 | $6.85 | $6.85 | 156,609 |
2023-03-23 | $6.64 | $7.01 | $6.26 | $6.46 | $6.46 | 133,669 |
2023-03-22 | $6.32 | $6.95 | $6.06 | $6.66 | $6.66 | 234,787 |
2023-03-21 | $7.49 | $8.10 | $6.30 | $6.39 | $6.39 | 898,151 |
2023-03-20 | $5.67 | $7.17 | $5.65 | $6.91 | $6.91 | 1,440,614 |
2023-03-17 | $6.24 | $7.65 | $5.08 | $6.20 | $6.20 | 10,895,254 |
2023-03-16 | $2.83 | $5.78 | $2.80 | $5.75 | $5.75 | 7,658,071 |
2023-03-15 | $3.00 | $3.11 | $2.76 | $2.91 | $2.91 | 171,377 |
2023-03-14 | $2.35 | $3.13 | $2.25 | $3.07 | $3.07 | 568,518 |
2023-03-13 | $2.13 | $2.35 | $2.13 | $2.25 | $2.25 | 37,752 |
2023-03-10 | $2.38 | $2.39 | $2.11 | $2.14 | $2.14 | 45,150 |
2023-03-09 | $2.47 | $2.55 | $2.26 | $2.36 | $2.36 | 60,257 |
2023-03-08 | $2.81 | $2.81 | $2.48 | $2.52 | $2.52 | 55,589 |
2023-03-07 | $2.87 | $2.94 | $2.66 | $2.66 | $2.66 | 78,399 |
2023-03-06 | $2.92 | $3.02 | $2.78 | $2.85 | $2.85 | 77,156 |
2023-03-03 | $2.92 | $3.05 | $2.83 | $2.92 | $2.92 | 45,506 |
2023-03-02 | $2.87 | $3.10 | $2.76 | $2.95 | $2.95 | 117,546 |
2023-03-01 | $2.99 | $3.01 | $2.80 | $2.80 | $2.80 | 45,778 |
2023-02-28 | $2.93 | $3.06 | $2.90 | $2.99 | $2.99 | 48,194 |
2023-02-27 | $2.80 | $3.03 | $2.77 | $2.96 | $2.96 | 84,918 |
2023-02-24 | $2.80 | $2.80 | $2.67 | $2.80 | $2.80 | 30,619 |
2023-02-23 | $2.84 | $2.87 | $2.62 | $2.80 | $2.80 | 54,705 |
2023-02-22 | $2.85 | $2.91 | $2.76 | $2.79 | $2.79 | 61,375 |
2023-02-21 | $3.06 | $3.06 | $2.77 | $2.77 | $2.77 | 132,351 |
2023-02-17 | $3.20 | $3.23 | $3.00 | $3.06 | $3.06 | 183,304 |
2023-02-16 | $3.08 | $3.47 | $3.01 | $3.20 | $3.20 | 190,956 |
2023-02-15 | $3.32 | $3.55 | $3.01 | $3.08 | $3.08 | 214,412 |
2023-02-14 | $3.72 | $4.02 | $3.11 | $3.28 | $3.28 | 366,776 |
2023-02-13 | $0.16 | $0.17 | $0.13 | $0.14 | $4.27 | 79,880 |
2023-02-10 | $0.17 | $0.17 | $0.15 | $0.16 | $4.80 | 30,636 |
2023-02-09 | $0.17 | $0.17 | $0.16 | $0.17 | $5.03 | 21,865 |
2023-02-08 | $0.17 | $0.17 | $0.16 | $0.17 | $5.16 | 24,507 |
2023-02-07 | $0.17 | $0.18 | $0.15 | $0.16 | $4.93 | 83,157 |
2023-02-06 | $0.19 | $0.19 | $0.17 | $0.17 | $5.18 | 42,883 |
2023-02-03 | $0.18 | $0.19 | $0.17 | $0.17 | $5.15 | 65,019 |
2023-02-02 | $0.17 | $0.19 | $0.17 | $0.17 | $5.24 | 225,942 |
2023-02-01 | $0.16 | $0.17 | $0.16 | $0.16 | $4.92 | 50,038 |
2023-01-31 | $0.15 | $0.16 | $0.15 | $0.16 | $4.65 | 47,632 |
2023-01-30 | $0.15 | $0.15 | $0.14 | $0.15 | $0.15 | 1,000,305 |
2023-01-27 | $0.14 | $0.15 | $0.14 | $0.14 | $0.14 | 1,361,523 |
2023-01-26 | $0.15 | $0.15 | $0.14 | $0.14 | $0.14 | 905,682 |
2023-01-25 | $0.15 | $0.15 | $0.14 | $0.14 | $0.14 | 747,072 |
2023-01-24 | $0.14 | $0.14 | $0.14 | $0.14 | $0.14 | 827,754 |
2023-01-23 | $0.15 | $0.15 | $0.14 | $0.14 | $0.14 | 1,047,952 |
2023-01-20 | $0.14 | $0.15 | $0.14 | $0.14 | $0.14 | 927,689 |
2023-01-19 | $0.14 | $0.14 | $0.13 | $0.14 | $0.14 | 1,015,774 |
2023-01-18 | $0.15 | $0.15 | $0.14 | $0.14 | $0.14 | 1,436,707 |
2023-01-17 | $0.14 | $0.15 | $0.14 | $0.15 | $0.15 | 1,456,372 |
2023-01-13 | $0.14 | $0.15 | $0.14 | $0.14 | $0.14 | 2,431,560 |
2023-01-12 | $0.14 | $0.14 | $0.13 | $0.14 | $0.14 | 1,396,486 |
2023-01-11 | $0.13 | $0.14 | $0.13 | $0.14 | $0.14 | 1,001,476 |
2023-01-10 | $0.14 | $0.14 | $0.13 | $0.14 | $0.14 | 955,416 |
2023-01-09 | $0.14 | $0.14 | $0.13 | $0.14 | $0.14 | 2,060,296 |
2023-01-06 | $0.13 | $0.15 | $0.13 | $0.15 | $0.15 | 1,989,694 |
2023-01-05 | $0.13 | $0.13 | $0.12 | $0.13 | $0.13 | 1,639,106 |
2023-01-04 | $0.12 | $0.14 | $0.12 | $0.13 | $0.13 | 2,554,933 |
2023-01-03 | $0.12 | $0.12 | $0.11 | $0.12 | $0.12 | 1,190,525 |
2022-12-30 | $0.11 | $0.12 | $0.11 | $0.11 | $0.11 | 2,358,718 |
2022-12-29 | $0.11 | $0.11 | $0.11 | $0.11 | $0.11 | 887,895 |
2022-12-28 | $0.11 | $0.12 | $0.10 | $0.11 | $0.11 | 1,131,936 |
2022-12-27 | $0.12 | $0.12 | $0.10 | $0.11 | $0.11 | 2,007,172 |
2022-12-23 | $0.11 | $0.12 | $0.11 | $0.12 | $0.12 | 1,068,122 |
2022-12-22 | $0.11 | $0.12 | $0.11 | $0.12 | $0.12 | 1,656,579 |
2022-12-21 | $0.11 | $0.12 | $0.11 | $0.11 | $0.11 | 1,098,168 |
2022-12-20 | $0.11 | $0.12 | $0.11 | $0.11 | $0.11 | 1,365,877 |
2022-12-19 | $0.12 | $0.12 | $0.11 | $0.12 | $0.12 | 1,414,654 |
2022-12-16 | $0.12 | $0.12 | $0.12 | $0.12 | $0.12 | 931,982 |
2022-12-15 | $0.12 | $0.13 | $0.11 | $0.12 | $0.12 | 1,398,701 |
2022-12-14 | $0.12 | $0.13 | $0.11 | $0.12 | $0.12 | 1,540,704 |
2022-12-13 | $0.12 | $0.13 | $0.12 | $0.12 | $0.12 | 1,243,048 |
2022-12-12 | $0.13 | $0.13 | $0.12 | $0.13 | $0.13 | 1,440,303 |
2022-12-09 | $0.13 | $0.13 | $0.12 | $0.12 | $0.12 | 1,007,060 |
2022-12-08 | $0.13 | $0.13 | $0.12 | $0.13 | $0.13 | 1,827,897 |
2022-12-07 | $0.12 | $0.13 | $0.11 | $0.13 | $0.13 | 3,448,774 |
2022-12-06 | $0.13 | $0.13 | $0.12 | $0.12 | $0.12 | 2,881,988 |
2022-12-05 | $0.13 | $0.14 | $0.13 | $0.13 | $0.13 | 3,032,132 |
2022-12-02 | $0.15 | $0.15 | $0.11 | $0.13 | $0.13 | 13,331,399 |
2022-12-01 | $0.15 | $0.18 | $0.14 | $0.15 | $0.15 | 14,618,114 |
2022-11-30 | $0.16 | $0.23 | $0.15 | $0.19 | $0.19 | 119,815,288 |
2022-11-29 | $0.12 | $0.13 | $0.12 | $0.12 | $0.12 | 9,922,214 |
2022-11-28 | $0.11 | $0.12 | $0.11 | $0.12 | $0.12 | 1,459,975 |
2022-11-25 | $0.13 | $0.13 | $0.11 | $0.12 | $0.12 | 994,884 |
2022-11-23 | $0.11 | $0.12 | $0.11 | $0.12 | $0.12 | 1,988,563 |
2022-11-22 | $0.12 | $0.12 | $0.11 | $0.11 | $0.11 | 2,461,439 |
2022-11-21 | $0.12 | $0.12 | $0.11 | $0.11 | $0.11 | 1,407,786 |
2022-11-18 | $0.12 | $0.13 | $0.11 | $0.11 | $0.11 | 3,561,677 |
2022-11-17 | $0.13 | $0.13 | $0.12 | $0.12 | $0.12 | 2,970,336 |
2022-11-16 | $0.13 | $0.13 | $0.13 | $0.13 | $0.13 | 942,263 |
2022-11-15 | $0.14 | $0.14 | $0.13 | $0.13 | $0.13 | 2,354,535 |
2022-11-14 | $0.13 | $0.14 | $0.13 | $0.14 | $0.14 | 1,745,333 |
2022-11-11 | $0.13 | $0.14 | $0.13 | $0.13 | $0.13 | 2,269,851 |
2022-11-10 | $0.13 | $0.13 | $0.12 | $0.13 | $0.13 | 1,236,057 |
2022-11-09 | $0.13 | $0.13 | $0.12 | $0.13 | $0.13 | 666,158 |
2022-11-08 | $0.13 | $0.13 | $0.13 | $0.13 | $0.13 | 551,097 |
2022-11-07 | $0.13 | $0.13 | $0.12 | $0.13 | $0.13 | 704,267 |
2022-11-04 | $0.13 | $0.13 | $0.12 | $0.13 | $0.13 | 1,255,378 |
2022-11-03 | $0.13 | $0.13 | $0.12 | $0.12 | $0.12 | 1,678,706 |
2022-11-02 | $0.13 | $0.13 | $0.13 | $0.13 | $0.13 | 866,391 |
2022-11-01 | $0.13 | $0.13 | $0.13 | $0.13 | $0.13 | 867,543 |
2022-10-31 | $0.12 | $0.14 | $0.12 | $0.13 | $0.13 | 1,318,004 |
2022-10-28 | $0.13 | $0.13 | $0.12 | $0.13 | $0.13 | 1,260,934 |
2022-10-27 | $0.13 | $0.14 | $0.13 | $0.13 | $0.13 | 1,328,691 |
2022-10-26 | $0.12 | $0.14 | $0.12 | $0.13 | $0.13 | 3,075,982 |
2022-10-25 | $0.13 | $0.13 | $0.12 | $0.12 | $0.12 | 12,165,765 |
2022-10-24 | $0.12 | $0.12 | $0.11 | $0.12 | $0.12 | 2,736,400 |
2022-10-21 | $0.12 | $0.13 | $0.12 | $0.12 | $0.12 | 3,159,683 |
2022-10-20 | $0.13 | $0.16 | $0.12 | $0.13 | $0.13 | 36,909,397 |
2022-10-19 | $0.12 | $0.12 | $0.11 | $0.11 | $0.11 | 2,059,399 |
2022-10-18 | $0.12 | $0.12 | $0.12 | $0.12 | $0.12 | 2,685,498 |
2022-10-17 | $0.13 | $0.13 | $0.12 | $0.12 | $0.12 | 2,474,482 |
2022-10-14 | $0.13 | $0.13 | $0.12 | $0.12 | $0.12 | 4,356,281 |
2022-10-13 | $0.14 | $0.14 | $0.11 | $0.13 | $0.13 | 22,233,627 |
2022-10-12 | $0.14 | $0.14 | $0.10 | $0.11 | $0.11 | 4,489,261 |
2022-10-11 | $0.15 | $0.16 | $0.14 | $0.14 | $0.14 | 5,760,143 |
2022-10-10 | $0.16 | $0.16 | $0.14 | $0.14 | $0.14 | 908,793 |
2022-10-07 | $0.17 | $0.18 | $0.16 | $0.16 | $0.16 | 1,466,943 |
2022-10-06 | $0.18 | $0.19 | $0.16 | $0.18 | $0.18 | 1,274,051 |
2022-10-05 | $0.17 | $0.17 | $0.16 | $0.17 | $0.17 | 270,482 |
2022-10-04 | $0.16 | $0.18 | $0.16 | $0.17 | $0.17 | 371,274 |
2022-10-03 | $0.18 | $0.18 | $0.16 | $0.17 | $0.17 | 712,313 |
2022-09-30 | $0.18 | $0.18 | $0.17 | $0.17 | $0.17 | 258,567 |
2022-09-29 | $0.17 | $0.18 | $0.16 | $0.17 | $0.17 | 429,590 |
2022-09-28 | $0.16 | $0.18 | $0.15 | $0.18 | $0.18 | 1,049,710 |
2022-09-27 | $0.16 | $0.16 | $0.15 | $0.16 | $0.16 | 752,622 |
2022-09-26 | $0.18 | $0.18 | $0.15 | $0.16 | $0.16 | 6,455,439 |
2022-09-23 | $0.18 | $0.19 | $0.17 | $0.17 | $0.17 | 746,610 |
2022-09-22 | $0.19 | $0.20 | $0.18 | $0.18 | $0.18 | 512,263 |
2022-09-21 | $0.18 | $0.19 | $0.18 | $0.19 | $0.19 | 466,092 |
2022-09-20 | $0.19 | $0.19 | $0.19 | $0.19 | $0.19 | 539,599 |
2022-09-19 | $0.20 | $0.20 | $0.19 | $0.19 | $0.19 | 605,236 |
2022-09-16 | $0.21 | $0.21 | $0.19 | $0.21 | $0.21 | 1,560,645 |
2022-09-15 | $0.21 | $0.22 | $0.20 | $0.21 | $0.21 | 482,162 |
2022-09-14 | $0.22 | $0.22 | $0.20 | $0.21 | $0.21 | 536,900 |
2022-09-13 | $0.21 | $0.22 | $0.21 | $0.22 | $0.22 | 372,122 |
2022-09-12 | $0.21 | $0.22 | $0.21 | $0.22 | $0.22 | 483,878 |
2022-09-09 | $0.20 | $0.21 | $0.20 | $0.21 | $0.21 | 385,839 |
2022-09-08 | $0.20 | $0.21 | $0.19 | $0.20 | $0.20 | 353,768 |
2022-09-07 | $0.19 | $0.20 | $0.19 | $0.20 | $0.20 | 600,934 |
2022-09-06 | $0.21 | $0.21 | $0.19 | $0.19 | $0.19 | 504,565 |
2022-09-02 | $0.20 | $0.21 | $0.19 | $0.20 | $0.20 | 1,175,746 |
2022-09-01 | $0.20 | $0.20 | $0.19 | $0.19 | $0.19 | 686,258 |
2022-08-31 | $0.21 | $0.21 | $0.19 | $0.20 | $0.20 | 859,518 |
2022-08-30 | $0.21 | $0.22 | $0.20 | $0.21 | $0.21 | 732,900 |
2022-08-29 | $0.21 | $0.21 | $0.21 | $0.21 | $0.21 | 575,213 |
2022-08-26 | $0.22 | $0.22 | $0.21 | $0.21 | $0.21 | 379,148 |
2022-08-25 | $0.22 | $0.22 | $0.21 | $0.22 | $0.22 | 763,167 |
2022-08-24 | $0.22 | $0.22 | $0.21 | $0.22 | $0.22 | 1,088,282 |
2022-08-23 | $0.22 | $0.22 | $0.21 | $0.21 | $0.21 | 726,235 |
2022-08-22 | $0.23 | $0.23 | $0.21 | $0.21 | $0.21 | 1,210,375 |
2022-08-19 | $0.23 | $0.23 | $0.21 | $0.21 | $0.21 | 1,341,033 |
2022-08-18 | $0.24 | $0.24 | $0.21 | $0.22 | $0.22 | 3,837,694 |
2022-08-17 | $0.26 | $0.26 | $0.21 | $0.21 | $0.21 | 7,907,209 |
2022-08-16 | $0.26 | $0.26 | $0.24 | $0.24 | $0.24 | 1,156,426 |
2022-08-15 | $0.26 | $0.27 | $0.25 | $0.26 | $0.26 | 959,778 |
2022-08-12 | $0.27 | $0.27 | $0.26 | $0.26 | $0.26 | 2,667,527 |
2022-08-11 | $0.27 | $0.29 | $0.25 | $0.26 | $0.26 | 2,597,734 |
2022-08-10 | $0.26 | $0.26 | $0.25 | $0.26 | $0.26 | 989,136 |
2022-08-09 | $0.28 | $0.28 | $0.26 | $0.26 | $0.26 | 583,238 |
2022-08-08 | $0.27 | $0.28 | $0.26 | $0.27 | $0.27 | 453,083 |
2022-08-05 | $0.27 | $0.27 | $0.26 | $0.26 | $0.26 | 273,198 |
2022-08-04 | $0.27 | $0.27 | $0.25 | $0.27 | $0.27 | 430,207 |
2022-08-03 | $0.27 | $0.28 | $0.24 | $0.26 | $0.26 | 757,882 |
2022-08-02 | $0.26 | $0.26 | $0.25 | $0.25 | $0.25 | 510,922 |
2022-08-01 | $0.26 | $0.26 | $0.25 | $0.25 | $0.25 | 240,409 |
2022-07-29 | $0.25 | $0.26 | $0.25 | $0.25 | $0.25 | 258,739 |
2022-07-28 | $0.27 | $0.28 | $0.25 | $0.25 | $0.25 | 664,235 |
2022-07-27 | $0.27 | $0.28 | $0.27 | $0.27 | $0.27 | 281,661 |
2022-07-26 | $0.28 | $0.28 | $0.27 | $0.27 | $0.27 | 186,398 |
2022-07-25 | $0.28 | $0.29 | $0.28 | $0.28 | $0.28 | 174,062 |
2022-07-22 | $0.30 | $0.30 | $0.27 | $0.28 | $0.28 | 234,541 |
2022-07-21 | $0.29 | $0.30 | $0.28 | $0.29 | $0.29 | 167,747 |
2022-07-20 | $0.28 | $0.30 | $0.27 | $0.29 | $0.29 | 889,457 |
2022-07-19 | $0.29 | $0.30 | $0.28 | $0.28 | $0.28 | 429,739 |
2022-07-18 | $0.30 | $0.31 | $0.29 | $0.30 | $0.30 | 272,794 |
2022-07-15 | $0.29 | $0.31 | $0.28 | $0.30 | $0.30 | 261,388 |
2022-07-14 | $0.30 | $0.31 | $0.29 | $0.29 | $0.29 | 645,126 |
2022-07-13 | $0.28 | $0.30 | $0.27 | $0.29 | $0.29 | 513,441 |
2022-07-12 | $0.29 | $0.30 | $0.28 | $0.29 | $0.29 | 324,601 |
2022-07-11 | $0.29 | $0.38 | $0.28 | $0.29 | $0.29 | 2,704,676 |
2022-07-08 | $0.30 | $0.32 | $0.30 | $0.30 | $0.30 | 529,275 |
2022-07-07 | $0.28 | $0.31 | $0.27 | $0.29 | $0.29 | 746,369 |
2022-07-06 | $0.29 | $0.29 | $0.27 | $0.28 | $0.28 | 401,548 |
2022-07-05 | $0.26 | $0.28 | $0.25 | $0.27 | $0.27 | 244,388 |
2022-07-01 | $0.28 | $0.28 | $0.26 | $0.26 | $0.26 | 212,984 |
2022-06-30 | $0.26 | $0.27 | $0.25 | $0.25 | $0.25 | 406,358 |
2022-06-29 | $0.28 | $0.28 | $0.25 | $0.25 | $0.25 | 848,587 |
2022-06-28 | $0.27 | $0.29 | $0.26 | $0.27 | $0.27 | 506,731 |
2022-06-27 | $0.27 | $0.29 | $0.26 | $0.27 | $0.27 | 765,418 |
2022-06-24 | $0.30 | $0.31 | $0.25 | $0.25 | $0.25 | 965,172 |
2022-06-23 | $0.29 | $0.29 | $0.27 | $0.28 | $0.28 | 532,163 |
2022-06-22 | $0.29 | $0.29 | $0.27 | $0.28 | $0.28 | 334,470 |
2022-06-21 | $0.29 | $0.30 | $0.27 | $0.29 | $0.29 | 559,091 |
2022-06-17 | $0.25 | $0.30 | $0.23 | $0.30 | $0.30 | 1,065,865 |
2022-06-16 | $0.26 | $0.27 | $0.22 | $0.23 | $0.23 | 951,520 |
2022-06-15 | $0.25 | $0.27 | $0.25 | $0.26 | $0.26 | 590,204 |
2022-06-14 | $0.27 | $0.28 | $0.25 | $0.25 | $0.25 | 475,193 |
2022-06-13 | $0.29 | $0.29 | $0.26 | $0.26 | $0.26 | 614,831 |
2022-06-10 | $0.30 | $0.31 | $0.28 | $0.29 | $0.29 | 669,601 |
2022-06-09 | $0.29 | $0.32 | $0.28 | $0.30 | $0.30 | 727,924 |
2022-06-08 | $0.28 | $0.30 | $0.28 | $0.29 | $0.29 | 426,880 |
2022-06-07 | $0.30 | $0.31 | $0.27 | $0.28 | $0.28 | 917,393 |
2022-06-06 | $0.31 | $0.31 | $0.28 | $0.30 | $0.30 | 248,344 |
2022-06-03 | $0.29 | $0.31 | $0.29 | $0.30 | $0.30 | 429,137 |
2022-06-02 | $0.30 | $0.30 | $0.29 | $0.29 | $0.29 | 376,538 |
2022-06-01 | $0.30 | $0.32 | $0.27 | $0.30 | $0.30 | 1,675,674 |
2022-05-31 | $0.30 | $0.31 | $0.29 | $0.30 | $0.30 | 1,221,733 |
2022-05-27 | $0.30 | $0.30 | $0.29 | $0.30 | $0.30 | 473,361 |
2022-05-26 | $0.30 | $0.31 | $0.29 | $0.30 | $0.30 | 986,689 |
2022-05-25 | $0.32 | $0.33 | $0.29 | $0.30 | $0.30 | 708,798 |
2022-05-24 | $0.32 | $0.33 | $0.30 | $0.31 | $0.31 | 412,207 |
2022-05-23 | $0.32 | $0.33 | $0.30 | $0.31 | $0.31 | 1,084,179 |
2022-05-20 | $0.35 | $0.36 | $0.32 | $0.34 | $0.34 | 1,282,322 |
2022-05-19 | $0.33 | $0.36 | $0.33 | $0.35 | $0.35 | 1,306,529 |
2022-05-18 | $0.31 | $0.35 | $0.29 | $0.33 | $0.33 | 3,247,835 |
2022-05-17 | $0.28 | $0.31 | $0.28 | $0.30 | $0.30 | 1,604,885 |
2022-05-16 | $0.25 | $0.41 | $0.23 | $0.30 | $0.30 | 30,800,190 |
2022-05-13 | $0.23 | $0.24 | $0.21 | $0.21 | $0.21 | 5,064,733 |
2022-05-12 | $0.23 | $0.24 | $0.21 | $0.21 | $0.21 | 2,105,011 |
2022-05-11 | $0.27 | $0.28 | $0.23 | $0.24 | $0.24 | 682,946 |
2022-05-10 | $0.30 | $0.30 | $0.25 | $0.26 | $0.26 | 805,700 |
2022-05-09 | $0.31 | $0.31 | $0.26 | $0.27 | $0.27 | 896,816 |
2022-05-06 | $0.32 | $0.32 | $0.29 | $0.29 | $0.29 | 946,642 |
2022-05-05 | $0.33 | $0.34 | $0.32 | $0.32 | $0.32 | 382,841 |
2022-05-04 | $0.35 | $0.35 | $0.32 | $0.33 | $0.33 | 439,855 |
2022-05-03 | $0.34 | $0.35 | $0.33 | $0.34 | $0.34 | 273,966 |
2022-05-02 | $0.34 | $0.34 | $0.32 | $0.34 | $0.34 | 354,637 |
2022-04-29 | $0.34 | $0.35 | $0.33 | $0.34 | $0.34 | 201,311 |
2022-04-28 | $0.35 | $0.36 | $0.32 | $0.35 | $0.35 | 355,329 |
2022-04-27 | $0.34 | $0.36 | $0.33 | $0.34 | $0.34 | 551,018 |
2022-04-26 | $0.34 | $0.35 | $0.33 | $0.33 | $0.33 | 538,688 |
2022-04-25 | $0.36 | $0.37 | $0.33 | $0.35 | $0.35 | 713,380 |
2022-04-22 | $0.37 | $0.38 | $0.35 | $0.36 | $0.36 | 390,682 |
2022-04-21 | $0.38 | $0.39 | $0.37 | $0.37 | $0.37 | 448,260 |
2022-04-20 | $0.37 | $0.39 | $0.37 | $0.38 | $0.38 | 229,902 |
2022-04-19 | $0.36 | $0.39 | $0.36 | $0.37 | $0.37 | 591,112 |
2022-04-18 | $0.38 | $0.38 | $0.35 | $0.36 | $0.36 | 673,569 |
2022-04-14 | $0.40 | $0.42 | $0.38 | $0.38 | $0.38 | 699,045 |
2022-04-13 | $0.43 | $0.44 | $0.39 | $0.40 | $0.40 | 918,686 |
2022-04-12 | $0.43 | $0.44 | $0.41 | $0.41 | $0.41 | 367,055 |
2022-04-11 | $0.41 | $0.44 | $0.40 | $0.41 | $0.41 | 548,919 |
2022-04-08 | $0.43 | $0.45 | $0.40 | $0.40 | $0.40 | 1,116,464 |
2022-04-07 | $0.44 | $0.45 | $0.42 | $0.42 | $0.42 | 540,520 |
2022-04-06 | $0.48 | $0.49 | $0.44 | $0.44 | $0.44 | 912,769 |
2022-04-05 | $0.50 | $0.52 | $0.48 | $0.49 | $0.49 | 773,284 |
2022-04-04 | $0.55 | $0.55 | $0.50 | $0.51 | $0.51 | 898,067 |
2022-04-01 | $0.54 | $0.56 | $0.53 | $0.53 | $0.53 | 575,773 |
2022-03-31 | $0.51 | $0.54 | $0.51 | $0.53 | $0.53 | 761,010 |
2022-03-30 | $0.55 | $0.57 | $0.49 | $0.51 | $0.51 | 1,625,505 |
2022-03-29 | $0.49 | $0.55 | $0.48 | $0.54 | $0.54 | 1,365,503 |
2022-03-28 | $0.49 | $0.50 | $0.46 | $0.49 | $0.49 | 1,962,674 |
2022-03-25 | $0.56 | $0.62 | $0.51 | $0.55 | $0.55 | 4,612,489 |
2022-03-24 | $0.48 | $0.52 | $0.47 | $0.50 | $0.50 | 3,208,465 |
2022-03-23 | $0.46 | $0.49 | $0.45 | $0.48 | $0.48 | 967,828 |
2022-03-22 | $0.47 | $0.49 | $0.45 | $0.46 | $0.46 | 1,195,003 |
2022-03-21 | $0.42 | $0.50 | $0.40 | $0.46 | $0.46 | 4,305,657 |
2022-03-18 | $0.44 | $0.46 | $0.33 | $0.33 | $0.33 | 1,752,384 |
2022-03-17 | $0.40 | $0.46 | $0.40 | $0.43 | $0.43 | 858,278 |
2022-03-16 | $0.39 | $0.42 | $0.39 | $0.41 | $0.41 | 540,558 |
2022-03-15 | $0.40 | $0.42 | $0.38 | $0.38 | $0.38 | 655,639 |
2022-03-14 | $0.40 | $0.43 | $0.38 | $0.43 | $0.43 | 1,075,618 |
2022-03-11 | $0.39 | $0.43 | $0.38 | $0.40 | $0.40 | 1,081,198 |
2022-03-10 | $0.37 | $0.38 | $0.35 | $0.38 | $0.38 | 486,719 |
2022-03-09 | $0.36 | $0.38 | $0.35 | $0.37 | $0.37 | 1,162,214 |
2022-03-08 | $0.33 | $0.35 | $0.32 | $0.34 | $0.34 | 895,162 |
2022-03-07 | $0.34 | $0.34 | $0.31 | $0.32 | $0.32 | 1,329,741 |
2022-03-04 | $0.37 | $0.37 | $0.33 | $0.34 | $0.34 | 815,559 |
2022-03-03 | $0.35 | $0.37 | $0.35 | $0.36 | $0.36 | 700,451 |
2022-03-02 | $0.33 | $0.38 | $0.33 | $0.36 | $0.36 | 1,778,549 |
2022-03-01 | $0.35 | $0.36 | $0.32 | $0.32 | $0.32 | 480,287 |
2022-02-28 | $0.35 | $0.35 | $0.33 | $0.35 | $0.35 | 558,529 |
2022-02-25 | $0.33 | $0.35 | $0.33 | $0.35 | $0.35 | 465,959 |
2022-02-24 | $0.31 | $0.33 | $0.30 | $0.33 | $0.33 | 992,211 |
2022-02-23 | $0.33 | $0.34 | $0.33 | $0.33 | $0.33 | 688,851 |
2022-02-22 | $0.34 | $0.35 | $0.32 | $0.32 | $0.32 | 1,955,443 |
2022-02-18 | $0.36 | $0.37 | $0.35 | $0.35 | $0.35 | 698,987 |
2022-02-17 | $0.40 | $0.40 | $0.35 | $0.35 | $0.35 | 1,283,592 |
2022-02-16 | $0.40 | $0.40 | $0.39 | $0.39 | $0.39 | 1,015,281 |
2022-02-15 | $0.38 | $0.40 | $0.38 | $0.40 | $0.40 | 896,391 |
2022-02-14 | $0.38 | $0.40 | $0.37 | $0.37 | $0.37 | 760,605 |
2022-02-11 | $0.41 | $0.41 | $0.35 | $0.38 | $0.38 | 6,430,045 |
2022-02-10 | $0.43 | $0.44 | $0.40 | $0.41 | $0.41 | 1,230,207 |
2022-02-09 | $0.42 | $0.43 | $0.41 | $0.43 | $0.43 | 1,747,472 |
2022-02-08 | $0.43 | $0.44 | $0.41 | $0.42 | $0.42 | 726,256 |
2022-02-07 | $0.40 | $0.43 | $0.40 | $0.42 | $0.42 | 1,030,041 |
2022-02-04 | $0.42 | $0.44 | $0.39 | $0.41 | $0.41 | 2,973,392 |
2022-02-03 | $0.44 | $0.46 | $0.43 | $0.43 | $0.43 | 5,094,712 |
2022-02-02 | $0.49 | $0.50 | $0.42 | $0.42 | $0.42 | 905,554 |
2022-02-01 | $0.46 | $0.47 | $0.44 | $0.47 | $0.47 | 1,175,879 |
2022-01-31 | $0.41 | $0.45 | $0.41 | $0.44 | $0.44 | 1,180,881 |
2022-01-28 | $0.43 | $0.45 | $0.40 | $0.42 | $0.42 | 1,352,698 |
2022-01-27 | $0.47 | $0.47 | $0.41 | $0.41 | $0.41 | 812,512 |
2022-01-26 | $0.50 | $0.50 | $0.45 | $0.45 | $0.45 | 557,116 |
2022-01-25 | $0.47 | $0.49 | $0.46 | $0.48 | $0.48 | 469,680 |
2022-01-24 | $0.44 | $0.48 | $0.40 | $0.47 | $0.47 | 1,558,986 |
2022-01-21 | $0.51 | $0.51 | $0.47 | $0.47 | $0.47 | 1,154,379 |
2022-01-20 | $0.53 | $0.55 | $0.51 | $0.51 | $0.51 | 546,324 |
2022-01-19 | $0.52 | $0.54 | $0.50 | $0.51 | $0.51 | 771,701 |
2022-01-18 | $0.54 | $0.55 | $0.50 | $0.50 | $0.50 | 714,512 |
2022-01-14 | $0.52 | $0.54 | $0.51 | $0.54 | $0.54 | 657,349 |
2022-01-13 | $0.55 | $0.55 | $0.50 | $0.51 | $0.51 | 802,777 |
2022-01-12 | $0.57 | $0.59 | $0.53 | $0.53 | $0.53 | 536,906 |
2022-01-11 | $0.56 | $0.59 | $0.55 | $0.57 | $0.57 | 405,362 |
2022-01-10 | $0.56 | $0.57 | $0.53 | $0.56 | $0.56 | 708,148 |
2022-01-07 | $0.57 | $0.58 | $0.55 | $0.56 | $0.56 | 761,255 |
2022-01-06 | $0.59 | $0.61 | $0.51 | $0.55 | $0.55 | 1,129,606 |
2022-01-05 | $0.64 | $0.64 | $0.59 | $0.59 | $0.59 | 1,035,420 |
2022-01-04 | $0.67 | $0.67 | $0.63 | $0.64 | $0.64 | 550,906 |
2022-01-03 | $0.61 | $0.67 | $0.61 | $0.67 | $0.67 | 976,136 |
2021-12-31 | $0.60 | $0.66 | $0.60 | $0.62 | $0.62 | 1,990,970 |
2021-12-30 | $0.60 | $0.67 | $0.60 | $0.60 | $0.60 | 2,356,844 |
2021-12-29 | $0.62 | $0.64 | $0.59 | $0.60 | $0.60 | 1,642,844 |
2021-12-28 | $0.65 | $0.66 | $0.61 | $0.61 | $0.61 | 1,392,527 |
2021-12-27 | $0.70 | $0.70 | $0.65 | $0.65 | $0.65 | 1,544,712 |
2021-12-23 | $0.68 | $0.71 | $0.67 | $0.70 | $0.70 | 818,428 |
2021-12-22 | $0.67 | $0.72 | $0.66 | $0.68 | $0.68 | 1,180,220 |
2021-12-21 | $0.67 | $0.68 | $0.59 | $0.67 | $0.67 | 2,294,631 |
2021-12-20 | $0.69 | $0.70 | $0.65 | $0.65 | $0.65 | 964,016 |
2021-12-17 | $0.69 | $0.72 | $0.68 | $0.69 | $0.69 | 908,860 |
2021-12-16 | $0.69 | $0.73 | $0.68 | $0.69 | $0.69 | 596,908 |
2021-12-15 | $0.67 | $0.71 | $0.63 | $0.68 | $0.68 | 1,102,853 |
2021-12-14 | $0.72 | $0.74 | $0.67 | $0.69 | $0.69 | 780,414 |
2021-12-13 | $0.74 | $0.76 | $0.70 | $0.72 | $0.72 | 647,960 |
2021-12-10 | $0.80 | $0.82 | $0.74 | $0.75 | $0.75 | 626,655 |
2021-12-09 | $0.83 | $0.85 | $0.80 | $0.81 | $0.81 | 566,866 |
2021-12-08 | $0.80 | $0.87 | $0.76 | $0.82 | $0.82 | 649,288 |
2021-12-07 | $0.76 | $0.80 | $0.75 | $0.79 | $0.79 | 699,509 |
2021-12-06 | $0.72 | $0.77 | $0.70 | $0.75 | $0.75 | 943,530 |
2021-12-03 | $0.83 | $0.83 | $0.70 | $0.74 | $0.74 | 1,497,318 |
2021-12-02 | $0.81 | $0.84 | $0.77 | $0.82 | $0.82 | 1,064,672 |
2021-12-01 | $0.87 | $0.88 | $0.80 | $0.80 | $0.80 | 813,892 |
2021-11-30 | $0.86 | $0.90 | $0.84 | $0.86 | $0.86 | 739,849 |
2021-11-29 | $0.88 | $0.88 | $0.85 | $0.85 | $0.85 | 608,473 |
2021-11-26 | $0.90 | $0.90 | $0.85 | $0.88 | $0.88 | 356,156 |
2021-11-24 | $0.88 | $0.93 | $0.85 | $0.91 | $0.91 | 750,740 |
2021-11-23 | $0.88 | $0.90 | $0.85 | $0.88 | $0.88 | 1,122,451 |
2021-11-22 | $0.93 | $0.94 | $0.88 | $0.88 | $0.88 | 1,375,875 |
2021-11-19 | $0.93 | $0.98 | $0.87 | $0.93 | $0.93 | 1,512,687 |
2021-11-18 | $1.01 | $1.03 | $0.91 | $0.92 | $0.92 | 2,412,368 |
2021-11-17 | $1.05 | $1.06 | $1.01 | $1.01 | $1.01 | 1,200,639 |
2021-11-16 | $1.11 | $1.11 | $1.07 | $1.07 | $1.07 | 634,966 |
2021-11-15 | $1.10 | $1.11 | $1.06 | $1.11 | $1.11 | 1,179,973 |
2021-11-12 | $1.05 | $1.10 | $1.03 | $1.06 | $1.06 | 2,259,746 |
2021-11-11 | $1.01 | $1.05 | $0.99 | $1.05 | $1.05 | 1,359,773 |
2021-11-10 | $1.04 | $1.04 | $1.00 | $1.00 | $1.00 | 968,784 |
2021-11-09 | $1.07 | $1.09 | $1.04 | $1.04 | $1.04 | 693,562 |
2021-11-08 | $1.04 | $1.10 | $1.03 | $1.09 | $1.09 | 2,248,775 |
2021-11-05 | $1.03 | $1.06 | $1.01 | $1.03 | $1.03 | 832,584 |
2021-11-04 | $1.04 | $1.06 | $1.03 | $1.03 | $1.03 | 827,212 |
2021-11-03 | $1.02 | $1.06 | $1.01 | $1.05 | $1.05 | 722,476 |
2021-11-02 | $1.05 | $1.08 | $1.00 | $1.05 | $1.05 | 4,187,318 |
2021-11-01 | $1.01 | $1.04 | $1.01 | $1.03 | $1.03 | 901,804 |
2021-10-29 | $1.00 | $1.02 | $1.00 | $1.00 | $1.00 | 688,862 |
2021-10-28 | $1.00 | $1.01 | $0.99 | $1.01 | $1.01 | 780,702 |
2021-10-27 | $1.01 | $1.02 | $1.00 | $1.00 | $1.00 | 687,767 |
2021-10-26 | $1.03 | $1.03 | $1.00 | $1.02 | $1.02 | 781,461 |
2021-10-25 | $0.97 | $1.02 | $0.97 | $1.01 | $1.01 | 974,664 |
2021-10-22 | $1.03 | $1.03 | $0.95 | $0.95 | $0.95 | 1,967,127 |
2021-10-21 | $1.01 | $1.04 | $1.01 | $1.03 | $1.03 | 544,508 |
2021-10-20 | $1.06 | $1.06 | $1.01 | $1.01 | $1.01 | 1,289,142 |
2021-10-19 | $1.01 | $1.09 | $1.01 | $1.07 | $1.07 | 1,341,120 |
2021-10-18 | $1.02 | $1.03 | $1.01 | $1.02 | $1.02 | 581,576 |
2021-10-15 | $1.02 | $1.03 | $1.01 | $1.02 | $1.02 | 531,758 |
2021-10-14 | $1.03 | $1.04 | $1.01 | $1.02 | $1.02 | 892,987 |
2021-10-13 | $1.02 | $1.03 | $1.02 | $1.02 | $1.02 | 260,132 |
2021-10-12 | $1.03 | $1.06 | $1.02 | $1.03 | $1.03 | 441,864 |
2021-10-11 | $1.02 | $1.04 | $1.02 | $1.03 | $1.03 | 541,832 |
2021-10-08 | $1.09 | $1.09 | $1.03 | $1.03 | $1.03 | 669,885 |
2021-10-07 | $1.03 | $1.08 | $1.02 | $1.08 | $1.08 | 1,204,792 |
2021-10-06 | $1.01 | $1.03 | $1.00 | $1.01 | $1.01 | 516,193 |
2021-10-05 | $1.07 | $1.09 | $1.02 | $1.03 | $1.03 | 992,577 |
2021-10-04 | $1.03 | $1.11 | $1.00 | $1.08 | $1.08 | 2,151,187 |
2021-10-01 | $1.03 | $1.05 | $1.00 | $1.02 | $1.02 | 757,959 |
2021-09-30 | $1.01 | $1.02 | $1.00 | $1.02 | $1.02 | 703,886 |
2021-09-29 | $1.05 | $1.06 | $1.01 | $1.01 | $1.01 | 1,127,490 |
2021-09-28 | $1.07 | $1.08 | $1.05 | $1.06 | $1.06 | 367,210 |
2021-09-27 | $1.02 | $1.08 | $1.02 | $1.08 | $1.08 | 567,413 |
2021-09-24 | $1.08 | $1.08 | $1.02 | $1.04 | $1.04 | 895,460 |
2021-09-23 | $1.09 | $1.13 | $1.07 | $1.10 | $1.10 | 610,733 |
2021-09-22 | $1.00 | $1.10 | $1.00 | $1.10 | $1.10 | 1,344,178 |
2021-09-21 | $1.04 | $1.05 | $0.98 | $1.01 | $1.01 | 1,404,390 |
2021-09-20 | $1.07 | $1.07 | $1.00 | $1.01 | $1.01 | 1,756,454 |
2021-09-17 | $1.12 | $1.15 | $1.01 | $1.02 | $1.02 | 2,917,967 |
2021-09-16 | $1.11 | $1.14 | $1.11 | $1.13 | $1.13 | 512,622 |
2021-09-15 | $1.13 | $1.15 | $1.10 | $1.13 | $1.13 | 846,546 |
2021-09-14 | $1.15 | $1.18 | $1.11 | $1.11 | $1.11 | 891,629 |
2021-09-13 | $1.21 | $1.21 | $1.15 | $1.15 | $1.15 | 881,511 |
2021-09-10 | $1.20 | $1.20 | $1.17 | $1.19 | $1.19 | 479,756 |
2021-09-09 | $1.18 | $1.22 | $1.18 | $1.20 | $1.20 | 509,247 |
2021-09-08 | $1.21 | $1.22 | $1.16 | $1.21 | $1.21 | 587,174 |
2021-09-07 | $1.25 | $1.29 | $1.21 | $1.22 | $1.22 | 786,745 |
2021-09-03 | $1.30 | $1.32 | $1.24 | $1.25 | $1.25 | 609,109 |
2021-09-02 | $1.26 | $1.31 | $1.26 | $1.31 | $1.31 | 879,777 |
2021-09-01 | $1.27 | $1.31 | $1.26 | $1.27 | $1.27 | 565,799 |
2021-08-31 | $1.20 | $1.30 | $1.20 | $1.29 | $1.29 | 1,557,735 |
2021-08-30 | $1.22 | $1.23 | $1.18 | $1.19 | $1.19 | 677,779 |
2021-08-27 | $1.21 | $1.26 | $1.20 | $1.24 | $1.24 | 535,103 |
2021-08-26 | $1.26 | $1.29 | $1.19 | $1.21 | $1.21 | 730,809 |
2021-08-25 | $1.26 | $1.27 | $1.23 | $1.25 | $1.25 | 496,278 |
2021-08-24 | $1.18 | $1.28 | $1.18 | $1.28 | $1.28 | 1,099,059 |
2021-08-23 | $1.13 | $1.20 | $1.12 | $1.20 | $1.20 | 916,080 |
2021-08-20 | $1.12 | $1.17 | $1.12 | $1.14 | $1.14 | 705,761 |
2021-08-19 | $1.20 | $1.22 | $1.12 | $1.13 | $1.13 | 783,172 |
2021-08-18 | $1.23 | $1.25 | $1.19 | $1.20 | $1.20 | 546,256 |
2021-08-17 | $1.17 | $1.29 | $1.17 | $1.23 | $1.23 | 990,852 |
2021-08-16 | $1.23 | $1.25 | $1.19 | $1.20 | $1.20 | 1,089,992 |
2021-08-13 | $1.24 | $1.27 | $1.15 | $1.24 | $1.24 | 3,966,305 |
2021-08-12 | $1.32 | $1.35 | $1.23 | $1.26 | $1.26 | 1,952,836 |
2021-08-11 | $1.36 | $1.39 | $1.33 | $1.33 | $1.33 | 620,929 |
2021-08-10 | $1.38 | $1.40 | $1.33 | $1.36 | $1.36 | 1,227,246 |
2021-08-09 | $1.33 | $1.42 | $1.33 | $1.39 | $1.39 | 852,041 |
2021-08-06 | $1.34 | $1.37 | $1.33 | $1.36 | $1.36 | 679,380 |
2021-08-05 | $1.34 | $1.39 | $1.32 | $1.35 | $1.35 | 970,114 |
2021-08-04 | $1.37 | $1.41 | $1.32 | $1.33 | $1.33 | 899,489 |
2021-08-03 | $1.43 | $1.43 | $1.31 | $1.37 | $1.37 | 1,062,707 |
2021-08-02 | $1.36 | $1.42 | $1.35 | $1.42 | $1.42 | 682,328 |
2021-07-30 | $1.40 | $1.44 | $1.31 | $1.37 | $1.37 | 1,238,831 |
2021-07-29 | $1.48 | $1.49 | $1.39 | $1.40 | $1.40 | 844,733 |
2021-07-28 | $1.40 | $1.50 | $1.38 | $1.48 | $1.48 | 857,054 |
2021-07-27 | $1.37 | $1.40 | $1.34 | $1.39 | $1.39 | 760,519 |
2021-07-26 | $1.41 | $1.46 | $1.36 | $1.39 | $1.39 | 934,269 |
2021-07-23 | $1.46 | $1.48 | $1.38 | $1.41 | $1.41 | 1,229,206 |
2021-07-22 | $1.52 | $1.53 | $1.45 | $1.46 | $1.46 | 544,742 |
2021-07-21 | $1.52 | $1.55 | $1.51 | $1.52 | $1.52 | 849,955 |
2021-07-20 | $1.42 | $1.50 | $1.42 | $1.50 | $1.50 | 1,356,622 |
2021-07-19 | $1.46 | $1.49 | $1.41 | $1.42 | $1.42 | 1,845,074 |
2021-07-16 | $1.52 | $1.60 | $1.47 | $1.48 | $1.48 | 1,833,256 |
2021-07-15 | $1.55 | $1.59 | $1.48 | $1.52 | $1.52 | 1,374,099 |
2021-07-14 | $1.60 | $1.62 | $1.56 | $1.57 | $1.57 | 910,526 |
2021-07-13 | $1.63 | $1.66 | $1.58 | $1.59 | $1.59 | 1,343,019 |
2021-07-12 | $1.70 | $1.73 | $1.64 | $1.65 | $1.65 | 901,345 |
2021-07-09 | $1.69 | $1.72 | $1.65 | $1.72 | $1.72 | 700,763 |
2021-07-08 | $1.66 | $1.73 | $1.64 | $1.66 | $1.66 | 776,653 |
2021-07-07 | $1.73 | $1.74 | $1.62 | $1.72 | $1.72 | 1,487,921 |
2021-07-06 | $1.77 | $1.79 | $1.66 | $1.69 | $1.69 | 2,908,279 |
2021-07-02 | $1.80 | $1.83 | $1.76 | $1.79 | $1.79 | 948,806 |
2021-07-01 | $1.82 | $1.89 | $1.80 | $1.82 | $1.82 | 1,147,220 |
2021-06-30 | $1.84 | $1.88 | $1.80 | $1.83 | $1.83 | 1,294,121 |
2021-06-29 | $1.91 | $1.91 | $1.84 | $1.84 | $1.84 | 1,443,123 |
2021-06-28 | $1.91 | $1.97 | $1.86 | $1.93 | $1.93 | 2,226,499 |
2021-06-25 | $1.92 | $1.97 | $1.84 | $1.89 | $1.89 | 15,410,099 |
2021-06-24 | $1.68 | $2.09 | $1.61 | $2.07 | $2.07 | 21,584,882 |
2021-06-23 | $1.92 | $1.99 | $1.90 | $1.99 | $1.99 | 1,345,552 |
2021-06-22 | $1.95 | $1.97 | $1.85 | $1.94 | $1.94 | 2,357,413 |
2021-06-21 | $1.99 | $2.00 | $1.90 | $1.98 | $1.98 | 2,200,186 |
2021-06-18 | $2.04 | $2.06 | $1.97 | $1.99 | $1.99 | 4,046,866 |
2021-06-17 | $2.11 | $2.16 | $2.04 | $2.07 | $2.07 | 2,097,048 |
2021-06-16 | $2.04 | $2.14 | $2.01 | $2.13 | $2.13 | 2,097,424 |
2021-06-15 | $2.11 | $2.15 | $2.04 | $2.06 | $2.06 | 1,755,341 |
2021-06-14 | $2.17 | $2.21 | $2.12 | $2.14 | $2.14 | 1,990,148 |
2021-06-11 | $2.17 | $2.20 | $2.14 | $2.18 | $2.18 | 918,962 |
2021-06-10 | $2.18 | $2.22 | $2.14 | $2.18 | $2.18 | 1,285,528 |
2021-06-09 | $2.22 | $2.29 | $2.17 | $2.21 | $2.21 | 2,351,095 |
2021-06-08 | $2.06 | $2.20 | $2.04 | $2.20 | $2.20 | 2,422,835 |
2021-06-07 | $1.99 | $2.15 | $1.96 | $2.05 | $2.05 | 3,635,025 |
2021-06-04 | $2.06 | $2.06 | $1.97 | $1.98 | $1.98 | 1,397,673 |
2021-06-03 | $1.98 | $2.06 | $1.93 | $2.03 | $2.03 | 2,506,115 |
2021-06-02 | $2.06 | $2.10 | $1.87 | $1.96 | $1.96 | 3,659,283 |
2021-06-01 | $2.25 | $2.29 | $1.98 | $2.05 | $2.05 | 5,942,403 |
2021-05-28 | $2.01 | $2.18 | $1.86 | $2.17 | $2.17 | 13,892,794 |
2021-05-27 | $1.85 | $2.06 | $1.81 | $2.04 | $2.04 | 4,888,365 |
2021-05-26 | $1.76 | $1.87 | $1.75 | $1.86 | $1.86 | 2,159,918 |
2021-05-25 | $1.69 | $1.80 | $1.66 | $1.78 | $1.78 | 2,309,523 |
2021-05-24 | $1.77 | $1.78 | $1.69 | $1.69 | $1.69 | 1,551,411 |
2021-05-21 | $1.71 | $1.78 | $1.67 | $1.77 | $1.77 | 2,125,893 |
2021-05-20 | $1.60 | $1.71 | $1.57 | $1.70 | $1.70 | 2,196,295 |
2021-05-19 | $1.56 | $1.63 | $1.52 | $1.62 | $1.62 | 2,522,398 |
2021-05-18 | $1.59 | $1.71 | $1.54 | $1.63 | $1.63 | 1,990,921 |
2021-05-17 | $1.64 | $1.67 | $1.58 | $1.59 | $1.59 | 2,017,699 |
2021-05-14 | $1.36 | $1.75 | $1.36 | $1.67 | $1.67 | 6,501,109 |
2021-05-13 | $1.48 | $1.50 | $1.37 | $1.39 | $1.39 | 2,876,229 |
2021-05-12 | $1.47 | $1.60 | $1.45 | $1.49 | $1.49 | 1,692,078 |
2021-05-11 | $1.42 | $1.56 | $1.38 | $1.52 | $1.52 | 2,108,766 |
2021-05-10 | $1.62 | $1.62 | $1.55 | $1.57 | $1.57 | 2,547,950 |
2021-05-07 | $1.54 | $1.68 | $1.54 | $1.65 | $1.65 | 2,411,794 |
2021-05-06 | $1.64 | $1.67 | $1.51 | $1.54 | $1.54 | 2,763,600 |
2021-05-05 | $1.66 | $1.69 | $1.60 | $1.69 | $1.69 | 4,101,587 |
2021-05-04 | $1.71 | $1.71 | $1.63 | $1.67 | $1.67 | 2,578,273 |
2021-05-03 | $1.79 | $1.80 | $1.72 | $1.72 | $1.72 | 1,670,410 |
2021-04-30 | $1.83 | $1.88 | $1.77 | $1.80 | $1.80 | 1,799,976 |
2021-04-29 | $1.91 | $1.91 | $1.80 | $1.89 | $1.89 | 1,633,839 |
2021-04-28 | $1.80 | $1.92 | $1.76 | $1.88 | $1.88 | 2,233,985 |
2021-04-27 | $1.85 | $1.89 | $1.80 | $1.82 | $1.82 | 1,351,006 |
2021-04-26 | $1.75 | $1.88 | $1.71 | $1.86 | $1.86 | 2,597,821 |
2021-04-23 | $1.76 | $1.79 | $1.72 | $1.73 | $1.73 | 1,736,458 |
2021-04-22 | $1.72 | $1.84 | $1.72 | $1.78 | $1.78 | 2,407,673 |
2021-04-21 | $1.67 | $1.80 | $1.61 | $1.75 | $1.75 | 2,312,191 |
2021-04-20 | $1.64 | $1.74 | $1.58 | $1.70 | $1.70 | 3,252,065 |
2021-04-19 | $1.68 | $1.80 | $1.63 | $1.64 | $1.64 | 4,370,265 |
2021-04-16 | $1.75 | $1.76 | $1.66 | $1.72 | $1.72 | 2,999,252 |
2021-04-15 | $1.76 | $1.84 | $1.69 | $1.76 | $1.76 | 6,465,907 |
2021-04-14 | $1.77 | $1.85 | $1.73 | $1.74 | $1.74 | 2,354,912 |
2021-04-13 | $1.74 | $1.81 | $1.73 | $1.81 | $1.81 | 2,078,804 |
2021-04-12 | $1.84 | $1.86 | $1.73 | $1.75 | $1.75 | 2,966,020 |
2021-04-09 | $1.86 | $1.94 | $1.83 | $1.84 | $1.84 | 2,105,354 |
2021-04-08 | $1.85 | $2.03 | $1.80 | $1.89 | $1.89 | 6,574,781 |
2021-04-07 | $1.87 | $1.91 | $1.74 | $1.83 | $1.83 | 4,865,743 |
2021-04-06 | $1.95 | $1.99 | $1.86 | $1.87 | $1.87 | 2,713,527 |
2021-04-05 | $2.04 | $2.04 | $1.93 | $1.97 | $1.97 | 2,112,334 |
2021-04-01 | $1.99 | $2.09 | $1.96 | $2.05 | $2.05 | 2,293,479 |
2021-03-31 | $1.87 | $1.98 | $1.84 | $1.97 | $1.97 | 2,735,895 |
2021-03-30 | $1.75 | $1.87 | $1.67 | $1.85 | $1.85 | 3,619,160 |
2021-03-29 | $1.93 | $1.95 | $1.78 | $1.80 | $1.80 | 3,633,771 |
2021-03-26 | $1.99 | $2.04 | $1.86 | $1.95 | $1.95 | 3,167,573 |
2021-03-25 | $1.93 | $2.02 | $1.87 | $2.00 | $2.00 | 4,256,587 |
2021-03-24 | $2.18 | $2.18 | $2.00 | $2.01 | $2.01 | 3,226,636 |
2021-03-23 | $2.28 | $2.30 | $2.10 | $2.13 | $2.13 | 4,230,341 |
2021-03-22 | $2.36 | $2.39 | $2.27 | $2.34 | $2.34 | 3,351,521 |
2021-03-19 | $2.17 | $2.35 | $2.09 | $2.35 | $2.35 | 7,510,369 |
2021-03-18 | $2.27 | $2.33 | $2.14 | $2.16 | $2.16 | 4,291,385 |
2021-03-17 | $2.09 | $2.26 | $2.01 | $2.22 | $2.22 | 5,517,353 |
2021-03-16 | $2.36 | $2.37 | $2.12 | $2.18 | $2.18 | 6,977,410 |
2021-03-15 | $2.41 | $2.46 | $2.21 | $2.27 | $2.27 | 9,497,411 |
2021-03-12 | $2.22 | $2.36 | $2.12 | $2.33 | $2.33 | 7,760,592 |
2021-03-11 | $2.18 | $2.32 | $2.10 | $2.32 | $2.32 | 6,426,231 |
2021-03-10 | $2.13 | $2.15 | $2.01 | $2.11 | $2.11 | 5,629,179 |
2021-03-09 | $1.92 | $2.12 | $1.91 | $2.08 | $2.08 | 6,049,799 |
2021-03-08 | $1.87 | $1.97 | $1.81 | $1.86 | $1.86 | 3,960,643 |
2021-03-05 | $1.89 | $1.92 | $1.63 | $1.87 | $1.87 | 8,329,326 |
2021-03-04 | $2.15 | $2.25 | $1.77 | $1.88 | $1.88 | 16,319,423 |
2021-03-03 | $2.32 | $2.39 | $2.20 | $2.22 | $2.22 | 5,726,532 |
2021-03-02 | $2.42 | $2.55 | $2.30 | $2.33 | $2.33 | 11,065,460 |
2021-03-01 | $2.30 | $2.46 | $2.23 | $2.40 | $2.40 | 8,455,580 |
2021-02-26 | $2.29 | $2.41 | $2.14 | $2.18 | $2.18 | 7,262,540 |
2021-02-25 | $2.46 | $2.55 | $2.24 | $2.31 | $2.31 | 10,970,185 |
2021-02-24 | $2.44 | $2.64 | $2.38 | $2.48 | $2.48 | 10,437,709 |
2021-02-23 | $2.30 | $2.65 | $2.03 | $2.53 | $2.53 | 20,480,716 |
2021-02-22 | $2.91 | $3.04 | $2.75 | $2.76 | $2.76 | 12,572,708 |
2021-02-19 | $2.85 | $3.02 | $2.72 | $2.92 | $2.92 | 15,428,159 |
2021-02-18 | $2.80 | $3.14 | $2.62 | $2.80 | $2.80 | 28,434,867 |
2021-02-17 | $3.05 | $3.05 | $2.81 | $2.90 | $2.90 | 16,035,967 |
2021-02-16 | $3.10 | $3.16 | $2.97 | $3.05 | $3.05 | 20,270,420 |
2021-02-12 | $2.98 | $3.33 | $2.86 | $2.99 | $2.99 | 28,610,726 |
2021-02-11 | $3.97 | $4.00 | $3.16 | $3.34 | $3.34 | 53,996,643 |
2021-02-10 | $3.38 | $3.60 | $2.78 | $3.42 | $3.42 | 66,263,335 |
2021-02-09 | $2.80 | $3.31 | $2.66 | $3.08 | $3.08 | 50,563,961 |
2021-02-08 | $2.64 | $2.85 | $2.60 | $2.80 | $2.80 | 13,101,725 |
2021-02-05 | $2.79 | $2.82 | $2.40 | $2.69 | $2.69 | 17,563,374 |
2021-02-04 | $2.98 | $3.00 | $2.62 | $2.72 | $2.72 | 28,657,418 |
2021-02-03 | $2.83 | $3.04 | $2.61 | $2.69 | $2.69 | 49,166,374 |
2021-02-02 | $2.45 | $2.80 | $2.00 | $2.58 | $2.58 | 65,617,060 |
2021-02-01 | $1.96 | $2.26 | $1.82 | $2.23 | $2.23 | 36,956,810 |
2021-01-29 | $1.89 | $2.01 | $1.81 | $1.83 | $1.83 | 7,054,177 |
2021-01-28 | $1.99 | $2.06 | $1.75 | $1.85 | $1.85 | 9,043,271 |
2021-01-27 | $1.89 | $2.17 | $1.81 | $1.95 | $1.95 | 14,133,171 |
2021-01-26 | $2.04 | $2.06 | $1.94 | $1.97 | $1.97 | 7,576,448 |
2021-01-25 | $2.15 | $2.18 | $1.91 | $2.02 | $2.02 | 11,328,253 |
2021-01-22 | $2.17 | $2.23 | $2.07 | $2.11 | $2.11 | 12,989,917 |
2021-01-21 | $1.76 | $2.36 | $1.71 | $2.36 | $2.36 | 41,493,757 |
2021-01-20 | $1.73 | $1.76 | $1.68 | $1.74 | $1.74 | 6,035,508 |
2021-01-19 | $1.75 | $1.80 | $1.66 | $1.73 | $1.73 | 5,538,389 |
2021-01-15 | $1.79 | $1.86 | $1.60 | $1.74 | $1.74 | 11,879,263 |
2021-01-14 | $1.60 | $1.79 | $1.52 | $1.74 | $1.74 | 13,660,566 |
2021-01-13 | $1.54 | $1.67 | $1.50 | $1.61 | $1.61 | 12,780,543 |
2021-01-12 | $1.47 | $1.55 | $1.44 | $1.50 | $1.50 | 8,438,818 |
2021-01-11 | $1.40 | $1.46 | $1.32 | $1.46 | $1.46 | 9,653,258 |
2021-01-08 | $1.47 | $1.47 | $1.38 | $1.41 | $1.41 | 3,507,289 |
2021-01-07 | $1.45 | $1.47 | $1.41 | $1.44 | $1.44 | 4,225,520 |
2021-01-06 | $1.44 | $1.50 | $1.38 | $1.41 | $1.41 | 7,836,414 |
2021-01-05 | $1.29 | $1.49 | $1.28 | $1.42 | $1.42 | 8,984,920 |
2021-01-04 | $1.26 | $1.27 | $1.23 | $1.27 | $1.27 | 3,036,202 |
2020-12-31 | $1.28 | $1.29 | $1.23 | $1.25 | $1.25 | 2,916,303 |
2020-12-30 | $1.26 | $1.32 | $1.24 | $1.28 | $1.28 | 4,923,000 |
2020-12-29 | $1.25 | $1.28 | $1.22 | $1.26 | $1.26 | 4,688,051 |
2020-12-28 | $1.39 | $1.40 | $1.25 | $1.26 | $1.26 | 9,728,485 |
2020-12-24 | $1.42 | $1.43 | $1.38 | $1.39 | $1.39 | 2,072,560 |
2020-12-23 | $1.45 | $1.49 | $1.37 | $1.44 | $1.44 | 5,141,207 |
2020-12-22 | $1.55 | $1.56 | $1.41 | $1.46 | $1.46 | 5,177,485 |
2020-12-21 | $1.75 | $1.76 | $1.45 | $1.52 | $1.52 | 24,145,894 |
2020-12-18 | $1.36 | $1.52 | $1.33 | $1.50 | $1.50 | 39,594,061 |
2020-12-17 | $1.31 | $1.35 | $1.29 | $1.35 | $1.35 | 2,684,426 |
2020-12-16 | $1.35 | $1.35 | $1.29 | $1.31 | $1.31 | 2,628,367 |
2020-12-15 | $1.36 | $1.36 | $1.32 | $1.35 | $1.35 | 2,334,669 |
2020-12-14 | $1.36 | $1.39 | $1.34 | $1.39 | $1.39 | 3,649,535 |
2020-12-11 | $1.30 | $1.39 | $1.28 | $1.34 | $1.34 | 5,090,649 |
2020-12-10 | $1.30 | $1.33 | $1.24 | $1.32 | $1.32 | 2,986,465 |
2020-12-09 | $1.36 | $1.39 | $1.28 | $1.34 | $1.34 | 3,662,132 |
2020-12-08 | $1.37 | $1.39 | $1.31 | $1.39 | $1.39 | 3,532,184 |
2020-12-07 | $1.39 | $1.43 | $1.35 | $1.37 | $1.37 | 4,110,453 |
2020-12-04 | $1.33 | $1.47 | $1.31 | $1.42 | $1.42 | 4,722,807 |
2020-12-03 | $1.35 | $1.36 | $1.31 | $1.33 | $1.33 | 3,395,748 |
2020-12-02 | $1.37 | $1.40 | $1.25 | $1.33 | $1.33 | 6,845,396 |
2020-12-01 | $1.59 | $1.60 | $1.33 | $1.45 | $1.45 | 25,896,110 |
2020-11-30 | $1.25 | $1.27 | $1.22 | $1.22 | $1.22 | 5,134,151 |
2020-11-27 | $1.22 | $1.22 | $1.18 | $1.22 | $1.22 | 2,116,331 |
2020-11-25 | $1.22 | $1.23 | $1.19 | $1.20 | $1.20 | 2,381,121 |
2020-11-24 | $1.23 | $1.26 | $1.18 | $1.22 | $1.22 | 3,066,830 |
2020-11-23 | $1.21 | $1.22 | $1.16 | $1.22 | $1.22 | 3,374,941 |
2020-11-20 | $1.21 | $1.22 | $1.16 | $1.21 | $1.21 | 2,413,356 |
2020-11-19 | $1.25 | $1.25 | $1.18 | $1.21 | $1.21 | 2,270,954 |
2020-11-18 | $1.21 | $1.28 | $1.17 | $1.20 | $1.20 | 3,700,845 |
2020-11-17 | $1.22 | $1.23 | $1.15 | $1.20 | $1.20 | 3,257,963 |
2020-11-16 | $1.28 | $1.31 | $1.20 | $1.22 | $1.22 | 3,034,626 |
2020-11-13 | $1.39 | $1.41 | $1.25 | $1.28 | $1.28 | 10,136,238 |
2020-11-12 | $1.22 | $1.58 | $1.20 | $1.38 | $1.38 | 12,920,950 |
2020-11-11 | $1.18 | $1.23 | $1.16 | $1.22 | $1.22 | 2,048,206 |
2020-11-10 | $1.19 | $1.22 | $1.08 | $1.22 | $1.22 | 4,740,913 |
2020-11-09 | $1.16 | $1.22 | $1.10 | $1.22 | $1.22 | 4,735,242 |
2020-11-06 | $1.13 | $1.17 | $1.02 | $1.13 | $1.13 | 4,585,884 |
2020-11-05 | $1.13 | $1.14 | $1.06 | $1.13 | $1.13 | 2,368,715 |
2020-11-04 | $1.08 | $1.12 | $1.04 | $1.11 | $1.11 | 3,393,671 |
2020-11-03 | $1.03 | $1.09 | $1.01 | $1.07 | $1.07 | 2,824,329 |
2020-11-02 | $0.95 | $1.02 | $0.95 | $1.02 | $1.02 | 1,953,357 |
2020-10-30 | $0.98 | $0.99 | $0.91 | $0.94 | $0.94 | 2,225,734 |
2020-10-29 | $0.98 | $1.00 | $0.93 | $0.98 | $0.98 | 2,569,677 |
2020-10-28 | $0.97 | $0.98 | $0.93 | $0.95 | $0.95 | 1,919,255 |
2020-10-27 | $0.99 | $1.00 | $0.94 | $0.99 | $0.99 | 1,388,820 |
2020-10-26 | $1.02 | $1.03 | $0.95 | $0.96 | $0.96 | 2,406,470 |
2020-10-23 | $1.03 | $1.09 | $0.99 | $1.01 | $1.01 | 2,483,693 |
2020-10-22 | $0.95 | $1.04 | $0.93 | $1.04 | $1.04 | 3,921,183 |
2020-10-21 | $1.00 | $1.01 | $0.93 | $0.94 | $0.94 | 4,192,750 |
2020-10-20 | $1.01 | $1.03 | $0.92 | $0.98 | $0.98 | 5,834,421 |
2020-10-19 | $1.10 | $1.11 | $1.02 | $1.02 | $1.02 | 5,463,246 |
2020-10-16 | $1.10 | $1.13 | $1.08 | $1.11 | $1.11 | 2,349,384 |
2020-10-15 | $1.11 | $1.12 | $1.07 | $1.11 | $1.11 | 2,335,562 |
2020-10-14 | $1.13 | $1.14 | $1.10 | $1.11 | $1.11 | 2,174,993 |
2020-10-13 | $1.13 | $1.14 | $1.10 | $1.12 | $1.12 | 2,104,931 |
2020-10-12 | $1.22 | $1.22 | $1.10 | $1.14 | $1.14 | 4,435,833 |
2020-10-09 | $1.25 | $1.26 | $1.19 | $1.20 | $1.20 | 3,495,332 |
2020-10-08 | $1.18 | $1.26 | $1.16 | $1.23 | $1.23 | 4,702,665 |
2020-10-07 | $1.21 | $1.27 | $1.16 | $1.21 | $1.21 | 7,397,135 |
2020-10-06 | $1.11 | $1.28 | $1.04 | $1.21 | $1.21 | 25,532,143 |
2020-10-05 | $1.77 | $1.89 | $1.76 | $1.89 | $1.89 | 2,710,049 |
2020-10-02 | $1.78 | $1.92 | $1.72 | $1.80 | $1.80 | 2,815,328 |
2020-10-01 | $1.81 | $1.86 | $1.71 | $1.86 | $1.86 | 2,832,265 |
2020-09-30 | $1.99 | $2.07 | $1.77 | $1.80 | $1.80 | 5,019,171 |
2020-09-29 | $1.67 | $2.05 | $1.66 | $1.97 | $1.97 | 8,076,607 |
2020-09-28 | $1.66 | $1.67 | $1.52 | $1.64 | $1.64 | 3,541,047 |
2020-09-25 | $1.57 | $1.70 | $1.53 | $1.57 | $1.57 | 4,217,793 |
2020-09-24 | $1.45 | $1.59 | $1.39 | $1.54 | $1.54 | 4,957,092 |
2020-09-23 | $1.65 | $1.66 | $1.47 | $1.51 | $1.51 | 6,937,173 |
2020-09-22 | $1.80 | $1.80 | $1.58 | $1.64 | $1.64 | 5,429,986 |
2020-09-21 | $1.85 | $1.86 | $1.71 | $1.72 | $1.72 | 4,669,085 |
2020-09-18 | $1.97 | $1.98 | $1.75 | $1.90 | $1.90 | 33,024,122 |
2020-09-17 | $1.95 | $1.99 | $1.89 | $1.96 | $1.96 | 2,263,582 |
2020-09-16 | $1.97 | $2.02 | $1.95 | $1.97 | $1.97 | 3,249,757 |
2020-09-15 | $1.97 | $2.08 | $1.92 | $1.97 | $1.97 | 4,687,845 |
2020-09-14 | $1.93 | $2.00 | $1.86 | $1.93 | $1.93 | 4,876,258 |
2020-09-11 | $2.30 | $2.30 | $1.81 | $1.88 | $1.88 | 14,233,512 |
2020-09-10 | $2.53 | $2.54 | $2.23 | $2.27 | $2.27 | 8,793,550 |
2020-09-09 | $2.27 | $2.56 | $2.25 | $2.44 | $2.44 | 14,311,714 |
2020-09-08 | $2.23 | $2.45 | $1.95 | $2.23 | $2.23 | 47,192,203 |
2020-09-04 | $9.36 | $9.60 | $8.92 | $9.25 | $9.25 | 1,911,613 |
2020-09-03 | $9.25 | $9.52 | $9.05 | $9.38 | $9.38 | 2,173,338 |
2020-09-02 | $8.90 | $9.39 | $8.80 | $9.38 | $9.38 | 2,212,495 |
2020-09-01 | $9.35 | $9.41 | $8.46 | $8.91 | $8.91 | 2,240,876 |
2020-08-31 | $9.28 | $9.78 | $9.24 | $9.29 | $9.29 | 3,127,571 |
2020-08-28 | $8.56 | $9.20 | $8.51 | $9.12 | $9.12 | 2,390,450 |
2020-08-27 | $8.63 | $8.74 | $8.33 | $8.56 | $8.56 | 1,650,281 |
2020-08-26 | $8.22 | $8.84 | $8.16 | $8.63 | $8.63 | 2,556,173 |
2020-08-25 | $7.94 | $8.34 | $7.80 | $8.21 | $8.21 | 1,557,108 |
2020-08-24 | $8.01 | $8.10 | $7.68 | $7.88 | $7.88 | 1,589,724 |
2020-08-21 | $8.15 | $8.18 | $7.66 | $7.91 | $7.91 | 1,735,749 |
2020-08-20 | $7.60 | $8.19 | $7.56 | $8.13 | $8.13 | 1,745,844 |
2020-08-19 | $7.55 | $7.92 | $7.42 | $7.71 | $7.71 | 1,727,507 |
2020-08-18 | $7.20 | $7.69 | $7.08 | $7.50 | $7.50 | 2,138,422 |
2020-08-17 | $7.03 | $7.17 | $6.84 | $7.10 | $7.10 | 1,719,043 |
2020-08-14 | $7.35 | $7.59 | $6.62 | $6.97 | $6.97 | 2,879,450 |
2020-08-13 | $7.09 | $7.36 | $7.02 | $7.34 | $7.34 | 1,638,880 |
2020-08-12 | $7.05 | $7.37 | $7.01 | $7.11 | $7.11 | 1,827,709 |
2020-08-11 | $6.91 | $7.53 | $6.72 | $6.96 | $6.96 | 2,570,383 |
2020-08-10 | $6.65 | $6.96 | $6.59 | $6.87 | $6.87 | 1,647,065 |
2020-08-07 | $6.51 | $6.61 | $6.37 | $6.61 | $6.61 | 1,339,590 |
2020-08-06 | $7.23 | $7.23 | $6.26 | $6.33 | $6.33 | 2,790,908 |
2020-08-05 | $6.95 | $7.29 | $6.85 | $7.15 | $7.15 | 1,500,274 |
2020-08-04 | $6.81 | $6.92 | $6.61 | $6.86 | $6.86 | 1,283,784 |
2020-08-03 | $6.42 | $6.94 | $6.40 | $6.79 | $6.79 | 1,679,963 |
2020-07-31 | $6.70 | $6.78 | $6.19 | $6.27 | $6.27 | 1,702,006 |
2020-07-30 | $6.45 | $6.96 | $6.42 | $6.67 | $6.67 | 1,604,652 |
2020-07-29 | $6.94 | $6.99 | $6.40 | $6.44 | $6.44 | 2,308,089 |
2020-07-28 | $7.20 | $7.32 | $6.83 | $6.87 | $6.87 | 1,823,673 |
2020-07-27 | $6.95 | $7.33 | $6.93 | $7.18 | $7.18 | 2,364,235 |
2020-07-24 | $6.79 | $7.04 | $6.67 | $6.91 | $6.91 | 1,930,725 |
2020-07-23 | $6.66 | $6.98 | $6.61 | $6.80 | $6.80 | 1,670,358 |
2020-07-22 | $6.80 | $6.84 | $6.59 | $6.69 | $6.69 | 1,287,756 |
2020-07-21 | $6.97 | $7.04 | $6.71 | $6.78 | $6.78 | 1,190,631 |
2020-07-20 | $6.95 | $7.07 | $6.80 | $6.92 | $6.92 | 1,486,172 |
2020-07-17 | $6.95 | $7.01 | $6.78 | $6.91 | $6.91 | 1,422,900 |
2020-07-16 | $7.10 | $7.19 | $6.89 | $6.95 | $6.95 | 1,496,600 |
2020-07-15 | $7.30 | $7.37 | $6.98 | $7.08 | $7.08 | 1,339,100 |
2020-07-14 | $7.17 | $7.34 | $7.00 | $7.23 | $7.23 | 1,603,800 |
2020-07-13 | $7.70 | $7.79 | $7.15 | $7.16 | $7.16 | 1,400,000 |
2020-07-10 | $7.68 | $7.83 | $7.52 | $7.68 | $7.68 | 970,500 |
2020-07-09 | $8.00 | $8.01 | $7.63 | $7.70 | $7.70 | 1,322,500 |
2020-07-08 | $8.03 | $8.06 | $7.85 | $7.94 | $7.94 | 1,227,900 |
2020-07-07 | $8.16 | $8.41 | $7.88 | $8.03 | $8.03 | 1,772,500 |
2020-07-06 | $8.15 | $8.15 | $7.78 | $7.91 | $7.91 | 1,279,500 |
2020-07-02 | $8.44 | $8.50 | $7.95 | $7.95 | $7.95 | 1,105,500 |
2020-07-01 | $8.51 | $8.78 | $8.22 | $8.39 | $8.39 | 1,950,300 |
2020-06-30 | $7.97 | $8.56 | $7.95 | $8.39 | $8.39 | 2,614,200 |
2020-06-29 | $7.85 | $8.26 | $7.66 | $7.91 | $7.91 | 2,085,900 |
2020-06-26 | $7.85 | $7.96 | $7.55 | $7.80 | $7.80 | 2,159,106 |
2020-06-25 | $7.96 | $8.27 | $7.77 | $7.86 | $7.86 | 1,960,571 |
2020-06-24 | $8.12 | $8.59 | $7.95 | $7.96 | $7.96 | 1,938,102 |
2020-06-23 | $8.00 | $8.18 | $7.79 | $8.15 | $8.15 | 1,319,172 |
2020-06-22 | $7.79 | $7.97 | $7.56 | $7.84 | $7.84 | 1,567,642 |
2020-06-19 | $8.05 | $8.43 | $7.68 | $7.68 | $7.68 | 4,648,621 |
2020-06-18 | $7.75 | $8.01 | $7.70 | $7.97 | $7.97 | 1,101,134 |
2020-06-17 | $7.87 | $8.10 | $7.61 | $7.82 | $7.82 | 1,896,353 |
2020-06-16 | $7.32 | $7.68 | $7.24 | $7.58 | $7.58 | 1,499,282 |
2020-06-15 | $6.84 | $7.31 | $6.72 | $7.15 | $7.15 | 1,149,621 |
2020-06-12 | $6.92 | $7.12 | $6.69 | $6.91 | $6.91 | 939,616 |
2020-06-11 | $7.25 | $7.29 | $6.66 | $6.70 | $6.70 | 1,545,902 |
2020-06-10 | $7.15 | $7.85 | $7.06 | $7.31 | $7.31 | 3,381,484 |
2020-06-09 | $7.15 | $7.26 | $6.98 | $7.01 | $7.01 | 1,007,088 |
2020-06-08 | $7.00 | $7.26 | $6.81 | $7.15 | $7.15 | 1,928,292 |
2020-06-05 | $7.15 | $7.20 | $6.80 | $6.89 | $6.89 | 1,638,968 |
2020-06-04 | $7.02 | $7.16 | $6.85 | $6.89 | $6.89 | 1,366,715 |
2020-06-03 | $7.15 | $7.55 | $6.90 | $6.99 | $6.99 | 1,973,952 |
2020-06-02 | $7.32 | $7.36 | $6.88 | $7.05 | $7.05 | 1,354,661 |
2020-06-01 | $7.40 | $7.55 | $7.22 | $7.31 | $7.31 | 942,457 |
2020-05-29 | $7.69 | $7.69 | $7.06 | $7.46 | $7.46 | 2,097,503 |
2020-05-28 | $7.87 | $8.02 | $7.38 | $7.48 | $7.48 | 1,470,130 |
2020-05-27 | $8.11 | $8.19 | $7.31 | $7.69 | $7.69 | 1,190,054 |
2020-05-26 | $8.35 | $8.66 | $7.90 | $8.01 | $8.01 | 1,519,132 |
2020-05-22 | $7.85 | $8.32 | $7.70 | $8.06 | $8.06 | 2,414,569 |
2020-05-21 | $7.35 | $7.67 | $7.23 | $7.66 | $7.66 | 1,102,516 |
2020-05-20 | $7.25 | $7.43 | $7.18 | $7.30 | $7.30 | 807,316 |
2020-05-19 | $7.01 | $7.35 | $7.01 | $7.09 | $7.09 | 805,343 |
2020-05-18 | $6.99 | $7.24 | $6.95 | $7.07 | $7.07 | 1,185,099 |
2020-05-15 | $6.43 | $6.90 | $6.35 | $6.87 | $6.87 | 865,216 |
2020-05-14 | $6.36 | $6.57 | $6.16 | $6.51 | $6.51 | 802,884 |
2020-05-13 | $6.94 | $7.06 | $6.20 | $6.50 | $6.50 | 1,249,517 |
2020-05-12 | $6.74 | $7.11 | $6.48 | $6.80 | $6.80 | 1,578,864 |
2020-05-11 | $6.59 | $6.86 | $6.51 | $6.64 | $6.64 | 1,006,013 |
2020-05-08 | $6.72 | $6.90 | $6.57 | $6.59 | $6.59 | 839,648 |
2020-05-07 | $6.76 | $6.79 | $6.62 | $6.67 | $6.67 | 696,700 |
2020-05-06 | $6.52 | $6.76 | $6.47 | $6.65 | $6.65 | 700,363 |
2020-05-05 | $6.49 | $6.56 | $6.34 | $6.50 | $6.50 | 778,100 |
2020-05-04 | $5.96 | $6.51 | $5.91 | $6.50 | $6.50 | 744,607 |
2020-05-01 | $6.42 | $6.42 | $5.75 | $6.02 | $6.02 | 736,299 |
2020-04-30 | $6.48 | $6.67 | $6.31 | $6.48 | $6.48 | 766,971 |
2020-04-29 | $6.32 | $6.52 | $6.13 | $6.45 | $6.45 | 1,150,155 |
2020-04-28 | $6.28 | $6.28 | $6.08 | $6.21 | $6.21 | 610,942 |
2020-04-27 | $6.08 | $6.33 | $5.99 | $6.16 | $6.16 | 871,414 |
2020-04-24 | $5.95 | $6.02 | $5.75 | $5.97 | $5.97 | 644,349 |
2020-04-23 | $5.99 | $6.23 | $5.86 | $5.91 | $5.91 | 871,547 |
2020-04-22 | $5.83 | $5.98 | $5.64 | $5.92 | $5.92 | 615,071 |
2020-04-21 | $5.91 | $5.94 | $5.53 | $5.69 | $5.69 | 535,553 |
2020-04-20 | $5.89 | $6.20 | $5.80 | $5.86 | $5.86 | 1,044,700 |
2020-04-17 | $5.88 | $6.02 | $5.58 | $5.95 | $5.95 | 814,970 |
2020-04-16 | $6.04 | $6.09 | $5.48 | $5.63 | $5.63 | 1,144,953 |
2020-04-15 | $5.87 | $6.10 | $5.76 | $5.98 | $5.98 | 767,272 |
2020-04-14 | $6.00 | $6.24 | $5.93 | $6.00 | $6.00 | 1,125,408 |
2020-04-13 | $5.84 | $5.95 | $5.65 | $5.91 | $5.91 | 888,968 |
2020-04-09 | $5.30 | $5.75 | $5.30 | $5.75 | $5.75 | 870,051 |
2020-04-08 | $5.19 | $5.30 | $5.00 | $5.23 | $5.23 | 590,190 |
2020-04-07 | $5.32 | $5.40 | $4.95 | $5.11 | $5.11 | 737,653 |
2020-04-06 | $5.13 | $5.29 | $4.97 | $5.19 | $5.19 | 788,939 |
2020-04-03 | $4.89 | $4.99 | $4.70 | $4.89 | $4.89 | 417,897 |
2020-04-02 | $4.81 | $5.05 | $4.65 | $4.89 | $4.89 | 674,085 |
2020-04-01 | $4.96 | $5.30 | $4.79 | $4.79 | $4.79 | 714,645 |
2020-03-31 | $5.54 | $5.58 | $5.12 | $5.24 | $5.24 | 876,092 |
2020-03-30 | $5.27 | $5.55 | $5.25 | $5.51 | $5.51 | 884,688 |
2020-03-27 | $5.32 | $5.55 | $5.20 | $5.20 | $5.20 | 719,570 |
2020-03-26 | $5.07 | $5.75 | $5.07 | $5.58 | $5.58 | 1,365,104 |
2020-03-25 | $4.76 | $5.03 | $4.61 | $4.93 | $4.93 | 927,104 |
2020-03-24 | $4.91 | $5.02 | $4.60 | $4.75 | $4.75 | 916,807 |
2020-03-23 | $4.68 | $4.93 | $4.40 | $4.81 | $4.81 | 963,241 |
2020-03-20 | $4.44 | $4.98 | $4.32 | $4.59 | $4.59 | 2,054,622 |
2020-03-19 | $4.02 | $4.50 | $3.82 | $4.37 | $4.37 | 1,178,700 |
2020-03-18 | $3.89 | $4.44 | $3.72 | $4.17 | $4.17 | 1,200,568 |
2020-03-17 | $3.46 | $4.45 | $3.29 | $4.21 | $4.21 | 1,695,129 |
2020-03-16 | $3.61 | $3.64 | $3.41 | $3.44 | $3.44 | 1,426,449 |
2020-03-13 | $3.97 | $4.09 | $3.52 | $4.07 | $4.07 | 1,688,926 |
2020-03-12 | $3.50 | $4.11 | $3.50 | $3.81 | $3.81 | 1,551,534 |
2020-03-11 | $4.40 | $4.49 | $3.98 | $4.12 | $4.12 | 1,143,382 |
2020-03-10 | $4.40 | $4.57 | $4.18 | $4.55 | $4.55 | 1,266,568 |
2020-03-09 | $4.28 | $4.39 | $4.08 | $4.19 | $4.19 | 1,715,285 |
2020-03-06 | $4.55 | $4.67 | $4.41 | $4.53 | $4.53 | 888,151 |
2020-03-05 | $4.85 | $4.90 | $4.60 | $4.65 | $4.65 | 854,498 |
2020-03-04 | $4.89 | $4.99 | $4.74 | $4.94 | $4.94 | 556,456 |
2020-03-03 | $4.93 | $5.18 | $4.79 | $4.84 | $4.84 | 814,956 |
2020-03-02 | $4.80 | $4.91 | $4.69 | $4.89 | $4.89 | 914,047 |
2020-02-28 | $4.68 | $4.93 | $4.61 | $4.74 | $4.74 | 1,492,539 |
2020-02-27 | $5.20 | $5.20 | $4.79 | $4.85 | $4.85 | 1,698,333 |
2020-02-26 | $5.19 | $5.37 | $5.18 | $5.28 | $5.28 | 494,774 |
2020-02-25 | $5.52 | $5.56 | $5.15 | $5.17 | $5.17 | 911,021 |
2020-02-24 | $5.43 | $5.67 | $5.25 | $5.50 | $5.50 | 1,069,519 |
2020-02-21 | $5.64 | $5.69 | $5.48 | $5.49 | $5.49 | 804,914 |
2020-02-20 | $5.74 | $5.80 | $5.50 | $5.67 | $5.67 | 907,877 |
2020-02-19 | $5.70 | $5.85 | $5.66 | $5.70 | $5.70 | 545,599 |
2020-02-18 | $5.51 | $5.82 | $5.48 | $5.68 | $5.68 | 1,366,366 |
2020-02-14 | $5.85 | $5.93 | $5.48 | $5.50 | $5.50 | 3,095,656 |
2020-02-13 | $5.96 | $6.04 | $5.67 | $5.81 | $5.81 | 1,320,091 |
2020-02-12 | $6.35 | $6.39 | $5.90 | $5.98 | $5.98 | 1,718,169 |
2020-02-11 | $6.32 | $6.39 | $6.10 | $6.31 | $6.31 | 1,117,154 |
2020-02-10 | $6.33 | $6.53 | $6.13 | $6.29 | $6.29 | 888,758 |
2020-02-07 | $6.08 | $6.55 | $6.02 | $6.32 | $6.32 | 4,298,483 |
2020-02-06 | $6.92 | $7.19 | $6.81 | $6.86 | $6.86 | 695,671 |
2020-02-05 | $6.91 | $7.05 | $6.86 | $6.88 | $6.88 | 477,964 |
2020-02-04 | $6.97 | $7.14 | $6.85 | $6.87 | $6.87 | 821,849 |
2020-02-03 | $6.46 | $6.86 | $6.45 | $6.86 | $6.86 | 648,280 |
2020-01-31 | $6.48 | $6.52 | $6.28 | $6.47 | $6.47 | 558,397 |
2020-01-30 | $6.58 | $6.68 | $6.47 | $6.49 | $6.49 | 302,650 |
2020-01-29 | $6.67 | $6.69 | $6.53 | $6.66 | $6.66 | 373,533 |
2020-01-28 | $6.66 | $6.74 | $6.49 | $6.66 | $6.66 | 361,067 |
2020-01-27 | $6.59 | $6.74 | $5.75 | $6.61 | $6.61 | 795,670 |
2020-01-24 | $7.05 | $7.10 | $6.32 | $6.71 | $6.71 | 1,114,601 |
2020-01-23 | $7.19 | $7.25 | $6.99 | $7.02 | $7.02 | 553,886 |
2020-01-22 | $7.14 | $7.26 | $7.05 | $7.21 | $7.21 | 701,430 |
2020-01-21 | $7.00 | $7.26 | $6.85 | $7.14 | $7.14 | 776,575 |
2020-01-17 | $7.15 | $7.25 | $6.96 | $7.01 | $7.01 | 858,977 |
2020-01-16 | $6.99 | $7.23 | $6.93 | $7.09 | $7.09 | 1,295,629 |
2020-01-15 | $6.68 | $6.95 | $6.64 | $6.95 | $6.95 | 983,504 |
2020-01-14 | $6.32 | $6.70 | $6.31 | $6.63 | $6.63 | 779,648 |
2020-01-13 | $6.24 | $6.38 | $6.05 | $6.36 | $6.36 | 583,860 |
2020-01-10 | $6.33 | $6.50 | $6.14 | $6.31 | $6.31 | 832,040 |
2020-01-09 | $6.13 | $6.35 | $6.03 | $6.33 | $6.33 | 1,102,536 |
2020-01-08 | $5.82 | $6.19 | $5.72 | $6.12 | $6.12 | 841,825 |
2020-01-07 | $5.73 | $6.04 | $5.65 | $5.84 | $5.84 | 813,186 |
2020-01-06 | $5.46 | $5.83 | $5.41 | $5.73 | $5.73 | 769,672 |
2020-01-03 | $5.28 | $5.58 | $5.26 | $5.50 | $5.50 | 500,594 |
2020-01-02 | $5.50 | $5.56 | $5.28 | $5.40 | $5.40 | 691,107 |
2019-12-31 | $5.35 | $5.49 | $5.29 | $5.46 | $5.46 | 623,714 |
2019-12-30 | $5.39 | $5.44 | $5.26 | $5.38 | $5.38 | 534,974 |
2019-12-27 | $5.67 | $5.74 | $5.35 | $5.41 | $5.41 | 569,733 |
2019-12-26 | $5.56 | $5.74 | $5.51 | $5.64 | $5.64 | 603,486 |
2019-12-24 | $5.46 | $5.64 | $5.40 | $5.55 | $5.55 | 404,282 |
2019-12-23 | $5.19 | $5.58 | $5.18 | $5.46 | $5.46 | 865,944 |
2019-12-20 | $5.16 | $5.23 | $5.07 | $5.18 | $5.18 | 947,833 |
2019-12-19 | $5.27 | $5.31 | $5.02 | $5.15 | $5.15 | 636,854 |
2019-12-18 | $5.09 | $5.35 | $5.08 | $5.24 | $5.24 | 919,246 |
2019-12-17 | $5.15 | $5.16 | $4.91 | $5.13 | $5.13 | 608,344 |
2019-12-16 | $5.04 | $5.22 | $4.99 | $5.15 | $5.15 | 635,912 |
2019-12-13 | $5.08 | $5.19 | $4.91 | $5.04 | $5.04 | 590,815 |
2019-12-12 | $4.91 | $5.08 | $4.89 | $5.08 | $5.08 | 391,163 |
2019-12-11 | $4.87 | $4.96 | $4.82 | $4.92 | $4.92 | 376,745 |
2019-12-10 | $4.87 | $4.96 | $4.78 | $4.89 | $4.89 | 299,612 |
2019-12-09 | $5.13 | $5.14 | $4.83 | $4.89 | $4.89 | 732,279 |
2019-12-06 | $4.97 | $5.15 | $4.91 | $5.13 | $5.13 | 504,062 |
2019-12-05 | $5.09 | $5.10 | $4.92 | $4.95 | $4.95 | 559,054 |
2019-12-04 | $4.79 | $5.25 | $4.73 | $5.08 | $5.08 | 1,064,639 |
2019-12-03 | $4.59 | $4.82 | $4.54 | $4.77 | $4.77 | 393,574 |
2019-12-02 | $4.72 | $4.73 | $4.56 | $4.63 | $4.63 | 361,802 |
2019-11-29 | $4.59 | $4.74 | $4.56 | $4.70 | $4.70 | 273,300 |
2019-11-27 | $4.56 | $4.66 | $4.54 | $4.60 | $4.60 | 277,414 |
2019-11-26 | $4.68 | $4.68 | $4.53 | $4.57 | $4.57 | 394,200 |
2019-11-25 | $4.60 | $4.85 | $4.60 | $4.71 | $4.71 | 529,014 |
2019-11-22 | $4.80 | $4.80 | $4.51 | $4.58 | $4.58 | 584,268 |
2019-11-21 | $4.53 | $4.89 | $4.50 | $4.77 | $4.77 | 981,817 |
2019-11-20 | $4.41 | $4.65 | $4.41 | $4.55 | $4.55 | 846,623 |
2019-11-19 | $4.38 | $4.52 | $4.36 | $4.44 | $4.44 | 559,781 |
2019-11-18 | $4.46 | $4.50 | $4.31 | $4.37 | $4.37 | 552,423 |
2019-11-15 | $4.33 | $4.60 | $4.30 | $4.45 | $4.45 | 836,347 |
2019-11-14 | $4.25 | $4.35 | $4.18 | $4.30 | $4.30 | 1,231,959 |
2019-11-13 | $4.31 | $4.42 | $4.21 | $4.29 | $4.29 | 1,110,808 |
2019-11-12 | $4.40 | $4.46 | $4.18 | $4.36 | $4.36 | 1,818,599 |
2019-11-11 | $4.56 | $4.67 | $4.35 | $4.41 | $4.41 | 1,045,796 |
2019-11-08 | $4.48 | $4.59 | $4.19 | $4.59 | $4.59 | 1,208,939 |
2019-11-07 | $5.15 | $5.18 | $4.35 | $4.51 | $4.51 | 1,703,849 |
2019-11-06 | $5.10 | $5.13 | $4.37 | $4.90 | $4.90 | 2,078,534 |
2019-11-05 | $5.21 | $5.30 | $5.01 | $5.10 | $5.10 | 849,890 |
2019-11-04 | $5.27 | $5.37 | $5.19 | $5.21 | $5.21 | 455,063 |
2019-11-01 | $5.18 | $5.30 | $5.11 | $5.22 | $5.22 | 365,889 |
2019-10-31 | $5.13 | $5.19 | $5.08 | $5.17 | $5.17 | 228,842 |
2019-10-30 | $5.39 | $5.42 | $5.10 | $5.13 | $5.13 | 426,812 |
2019-10-29 | $5.34 | $5.42 | $5.23 | $5.39 | $5.39 | 386,515 |
2019-10-28 | $5.47 | $5.49 | $5.26 | $5.32 | $5.32 | 367,108 |
2019-10-25 | $5.28 | $5.58 | $5.28 | $5.43 | $5.43 | 571,861 |
2019-10-24 | $5.21 | $5.28 | $5.10 | $5.27 | $5.27 | 330,310 |
2019-10-23 | $5.10 | $5.24 | $5.02 | $5.19 | $5.19 | 303,018 |
2019-10-22 | $5.23 | $5.29 | $5.05 | $5.16 | $5.16 | 370,091 |
2019-10-21 | $5.02 | $5.24 | $4.93 | $5.22 | $5.22 | 549,134 |
2019-10-18 | $4.90 | $4.99 | $4.79 | $4.99 | $4.99 | 451,103 |
2019-10-17 | $4.84 | $4.99 | $4.77 | $4.93 | $4.93 | 412,869 |
2019-10-16 | $4.85 | $4.92 | $4.80 | $4.81 | $4.81 | 278,273 |
2019-10-15 | $4.63 | $4.88 | $4.61 | $4.84 | $4.84 | 315,372 |
2019-10-14 | $4.66 | $4.72 | $4.58 | $4.65 | $4.65 | 245,934 |
2019-10-11 | $4.65 | $4.79 | $4.62 | $4.65 | $4.65 | 447,439 |
2019-10-10 | $4.61 | $4.73 | $4.55 | $4.61 | $4.61 | 442,893 |
2019-10-09 | $4.54 | $4.67 | $4.45 | $4.62 | $4.62 | 595,881 |
2019-10-08 | $4.75 | $4.78 | $4.44 | $4.53 | $4.53 | 775,873 |
2019-10-07 | $4.89 | $5.01 | $4.76 | $4.79 | $4.79 | 477,076 |
2019-10-04 | $5.04 | $5.14 | $4.85 | $4.88 | $4.88 | 464,768 |
2019-10-03 | $5.04 | $5.13 | $4.93 | $5.05 | $5.05 | 396,869 |
2019-10-02 | $4.86 | $5.10 | $4.80 | $5.04 | $5.04 | 588,843 |
2019-10-01 | $4.90 | $5.00 | $4.83 | $4.86 | $4.86 | 579,347 |
2019-09-30 | $5.00 | $5.09 | $4.84 | $4.87 | $4.87 | 652,674 |
2019-09-27 | $5.06 | $5.15 | $4.91 | $5.00 | $5.00 | 467,596 |
2019-09-26 | $5.13 | $5.24 | $5.00 | $5.07 | $5.07 | 415,962 |
2019-09-25 | $5.15 | $5.17 | $5.02 | $5.10 | $5.10 | 440,754 |
2019-09-24 | $5.30 | $5.34 | $5.09 | $5.16 | $5.16 | 530,310 |
2019-09-23 | $5.29 | $5.31 | $5.15 | $5.27 | $5.27 | 325,534 |
2019-09-20 | $5.48 | $5.58 | $5.24 | $5.26 | $5.26 | 712,979 |
2019-09-19 | $5.58 | $5.65 | $5.46 | $5.48 | $5.48 | 357,928 |
2019-09-18 | $5.59 | $5.61 | $5.44 | $5.60 | $5.60 | 480,230 |
2019-09-17 | $5.72 | $5.72 | $5.50 | $5.59 | $5.59 | 481,947 |
2019-09-16 | $5.76 | $5.93 | $5.58 | $5.72 | $5.72 | 637,999 |
2019-09-13 | $5.65 | $5.79 | $5.62 | $5.74 | $5.74 | 560,520 |
2019-09-12 | $5.77 | $5.78 | $5.47 | $5.64 | $5.64 | 543,763 |
2019-09-11 | $5.41 | $5.74 | $5.41 | $5.68 | $5.68 | 692,536 |
2019-09-10 | $5.28 | $5.37 | $5.22 | $5.36 | $5.36 | 638,621 |
2019-09-09 | $5.47 | $5.48 | $5.26 | $5.30 | $5.30 | 467,682 |
2019-09-06 | $5.27 | $5.53 | $5.15 | $5.45 | $5.45 | 782,130 |
2019-09-05 | $5.20 | $5.25 | $5.04 | $5.23 | $5.23 | 620,286 |
2019-09-04 | $5.14 | $5.22 | $5.01 | $5.16 | $5.16 | 485,747 |
2019-09-03 | $5.20 | $5.22 | $5.01 | $5.09 | $5.09 | 443,335 |
2019-08-30 | $5.33 | $5.33 | $5.11 | $5.18 | $5.18 | 541,420 |
2019-08-29 | $5.42 | $5.44 | $5.22 | $5.28 | $5.28 | 572,090 |
2019-08-28 | $5.24 | $5.42 | $5.20 | $5.37 | $5.37 | 312,342 |
2019-08-27 | $5.41 | $5.46 | $5.20 | $5.28 | $5.28 | 486,653 |
2019-08-26 | $5.36 | $5.46 | $5.20 | $5.39 | $5.39 | 458,967 |
2019-08-23 | $5.59 | $5.64 | $5.29 | $5.30 | $5.30 | 677,475 |
2019-08-22 | $5.80 | $5.84 | $5.51 | $5.60 | $5.60 | 708,943 |
2019-08-21 | $5.69 | $5.79 | $5.60 | $5.77 | $5.77 | 531,937 |
2019-08-20 | $5.74 | $5.77 | $5.59 | $5.65 | $5.65 | 453,796 |
2019-08-19 | $5.79 | $5.79 | $5.53 | $5.72 | $5.72 | 567,904 |
2019-08-16 | $5.50 | $5.73 | $5.43 | $5.69 | $5.69 | 739,616 |
2019-08-15 | $5.75 | $5.82 | $5.45 | $5.47 | $5.47 | 826,513 |
2019-08-14 | $6.04 | $6.04 | $5.72 | $5.73 | $5.73 | 734,062 |
2019-08-13 | $6.00 | $6.36 | $5.91 | $6.10 | $6.10 | 964,616 |
2019-08-12 | $5.89 | $6.31 | $5.84 | $6.00 | $6.00 | 1,234,830 |
2019-08-09 | $5.91 | $6.20 | $5.84 | $5.88 | $5.88 | 1,461,239 |
2019-08-08 | $6.30 | $6.45 | $5.68 | $5.75 | $5.75 | 1,489,239 |
2019-08-07 | $5.61 | $5.78 | $5.45 | $5.70 | $5.70 | 843,794 |
2019-08-06 | $5.63 | $5.76 | $5.54 | $5.64 | $5.64 | 497,569 |
2019-08-05 | $5.50 | $5.59 | $5.38 | $5.53 | $5.53 | 739,098 |
2019-08-02 | $5.98 | $6.03 | $5.50 | $5.65 | $5.65 | 900,377 |
2019-08-01 | $6.01 | $6.20 | $5.91 | $5.98 | $5.98 | 449,372 |
2019-07-31 | $6.07 | $6.26 | $5.97 | $6.00 | $6.00 | 469,984 |
2019-07-30 | $6.01 | $6.08 | $5.92 | $6.06 | $6.06 | 443,019 |
2019-07-29 | $6.10 | $6.13 | $5.92 | $6.01 | $6.01 | 382,934 |
2019-07-26 | $6.04 | $6.11 | $5.96 | $6.09 | $6.09 | 339,768 |
2019-07-25 | $6.16 | $6.16 | $5.94 | $6.01 | $6.01 | 375,742 |
2019-07-24 | $5.99 | $6.16 | $5.86 | $6.11 | $6.11 | 421,647 |
2019-07-23 | $6.17 | $6.19 | $5.95 | $5.98 | $5.98 | 391,429 |
2019-07-22 | $6.07 | $6.22 | $5.81 | $6.13 | $6.13 | 535,801 |
2019-07-19 | $6.21 | $6.31 | $6.04 | $6.05 | $6.05 | 512,637 |
2019-07-18 | $6.36 | $6.40 | $6.12 | $6.20 | $6.20 | 581,045 |
2019-07-17 | $6.39 | $6.44 | $6.30 | $6.33 | $6.33 | 406,653 |
2019-07-16 | $6.52 | $6.52 | $6.36 | $6.36 | $6.36 | 443,675 |
2019-07-15 | $6.58 | $6.59 | $6.33 | $6.54 | $6.54 | 676,708 |
2019-07-12 | $6.68 | $6.74 | $6.57 | $6.61 | $6.61 | 566,869 |
2019-07-11 | $6.79 | $6.80 | $6.63 | $6.67 | $6.67 | 590,055 |
2019-07-10 | $6.84 | $6.89 | $6.69 | $6.77 | $6.77 | 442,646 |
2019-07-09 | $6.70 | $6.85 | $6.70 | $6.80 | $6.80 | 350,055 |
2019-07-08 | $6.84 | $6.89 | $6.70 | $6.75 | $6.75 | 579,570 |
2019-07-05 | $6.88 | $6.98 | $6.77 | $6.84 | $6.84 | 407,615 |
2019-07-03 | $6.91 | $6.97 | $6.78 | $6.86 | $6.86 | 297,337 |
2019-07-02 | $7.07 | $7.11 | $6.83 | $6.91 | $6.91 | 390,840 |
2019-07-01 | $7.00 | $7.13 | $6.90 | $7.08 | $7.08 | 707,811 |
2019-06-28 | $6.88 | $6.94 | $6.76 | $6.93 | $6.93 | 1,199,396 |
2019-06-27 | $6.71 | $6.91 | $6.71 | $6.86 | $6.86 | 669,621 |
2019-06-26 | $6.87 | $6.97 | $6.63 | $6.68 | $6.68 | 923,764 |
2019-06-25 | $7.13 | $7.18 | $6.85 | $6.85 | $6.85 | 703,939 |
2019-06-24 | $7.37 | $7.41 | $7.02 | $7.12 | $7.12 | 1,057,316 |
2019-06-21 | $7.25 | $7.55 | $7.17 | $7.35 | $7.35 | 1,284,820 |
2019-06-20 | $7.10 | $7.35 | $7.09 | $7.31 | $7.31 | 1,014,387 |
2019-06-19 | $7.04 | $7.11 | $6.91 | $7.05 | $7.05 | 799,808 |
2019-06-18 | $7.15 | $7.25 | $7.01 | $7.02 | $7.02 | 714,263 |
2019-06-17 | $6.96 | $7.26 | $6.85 | $7.12 | $7.12 | 1,027,068 |
2019-06-14 | $7.07 | $7.11 | $6.83 | $6.85 | $6.85 | 416,995 |
2019-06-13 | $6.90 | $7.11 | $6.89 | $7.10 | $7.10 | 798,198 |
2019-06-12 | $6.80 | $6.96 | $6.67 | $6.88 | $6.88 | 475,881 |
2019-06-11 | $7.00 | $7.00 | $6.77 | $6.82 | $6.82 | 441,358 |
2019-06-10 | $6.85 | $7.08 | $6.85 | $6.94 | $6.94 | 603,726 |
2019-06-07 | $6.60 | $6.84 | $6.60 | $6.82 | $6.82 | 673,193 |
2019-06-06 | $6.80 | $6.81 | $6.43 | $6.60 | $6.60 | 1,037,714 |
2019-06-05 | $7.10 | $7.10 | $6.71 | $6.76 | $6.76 | 861,349 |
2019-06-04 | $7.12 | $7.25 | $6.93 | $7.07 | $7.07 | 695,743 |
2019-06-03 | $7.04 | $7.16 | $6.92 | $7.03 | $7.03 | 763,934 |
2019-05-31 | $7.10 | $7.19 | $7.01 | $7.01 | $7.01 | 503,350 |
2019-05-30 | $7.17 | $7.27 | $7.09 | $7.16 | $7.16 | 482,095 |
2019-05-29 | $7.18 | $7.28 | $7.05 | $7.13 | $7.13 | 588,712 |
2019-05-28 | $7.35 | $7.44 | $7.18 | $7.20 | $7.20 | 568,772 |
2019-05-24 | $7.30 | $7.51 | $7.15 | $7.30 | $7.30 | 1,077,875 |
2019-05-23 | $7.31 | $7.40 | $7.16 | $7.27 | $7.27 | 562,261 |
2019-05-22 | $7.33 | $7.40 | $7.18 | $7.31 | $7.31 | 503,242 |
2019-05-21 | $7.37 | $7.50 | $7.13 | $7.40 | $7.40 | 889,501 |
2019-05-20 | $7.08 | $7.41 | $6.97 | $7.37 | $7.37 | 851,607 |
2019-05-17 | $7.25 | $7.52 | $6.97 | $7.08 | $7.08 | 1,126,266 |
2019-05-16 | $7.47 | $7.60 | $7.23 | $7.30 | $7.30 | 729,821 |
2019-05-15 | $7.19 | $7.80 | $7.12 | $7.39 | $7.39 | 1,744,842 |
2019-05-14 | $7.10 | $7.26 | $6.85 | $7.20 | $7.20 | 1,905,327 |
2019-05-13 | $7.29 | $7.30 | $6.94 | $7.10 | $7.10 | 935,425 |
2019-05-10 | $7.05 | $7.54 | $7.00 | $7.51 | $7.51 | 1,282,502 |
2019-05-09 | $7.44 | $7.50 | $6.76 | $6.94 | $6.94 | 1,529,708 |
2019-05-08 | $7.26 | $7.99 | $7.21 | $7.57 | $7.57 | 944,832 |
2019-05-07 | $7.51 | $7.62 | $7.16 | $7.29 | $7.29 | 684,868 |
2019-05-06 | $7.36 | $7.71 | $7.35 | $7.46 | $7.46 | 1,523,465 |
2019-05-03 | $7.14 | $7.51 | $7.05 | $7.50 | $7.50 | 914,777 |
2019-05-02 | $7.06 | $7.20 | $6.93 | $7.10 | $7.10 | 597,629 |
2019-05-01 | $7.14 | $7.19 | $7.02 | $7.09 | $7.09 | 618,599 |
2019-04-30 | $7.43 | $7.51 | $7.08 | $7.14 | $7.14 | 916,614 |
2019-04-29 | $7.42 | $7.51 | $7.31 | $7.40 | $7.40 | 815,581 |
2019-04-26 | $7.17 | $7.38 | $7.05 | $7.37 | $7.37 | 695,951 |
2019-04-25 | $7.09 | $7.23 | $7.02 | $7.17 | $7.17 | 373,677 |
2019-04-24 | $7.30 | $7.33 | $7.01 | $7.15 | $7.15 | 560,839 |
2019-04-23 | $6.92 | $7.38 | $6.91 | $7.33 | $7.33 | 1,538,238 |
2019-04-22 | $7.05 | $7.14 | $6.84 | $6.95 | $6.95 | 1,063,568 |
2019-04-18 | $7.12 | $7.27 | $6.70 | $7.04 | $7.04 | 1,664,698 |
2019-04-17 | $7.26 | $7.26 | $6.85 | $6.93 | $6.93 | 1,100,130 |
2019-04-16 | $7.20 | $7.35 | $7.13 | $7.21 | $7.21 | 789,162 |
2019-04-15 | $6.99 | $7.23 | $6.95 | $7.16 | $7.16 | 1,300,544 |
2019-04-12 | $7.11 | $7.18 | $6.90 | $6.98 | $6.98 | 886,428 |
2019-04-11 | $7.02 | $7.09 | $6.92 | $7.06 | $7.06 | 759,972 |
2019-04-10 | $7.13 | $7.24 | $6.97 | $7.01 | $7.01 | 1,154,976 |
2019-04-09 | $7.33 | $7.48 | $7.05 | $7.09 | $7.09 | 1,701,743 |
2019-04-08 | $7.96 | $8.05 | $7.28 | $7.30 | $7.30 | 2,261,488 |
2019-04-05 | $7.38 | $8.09 | $7.21 | $7.80 | $7.80 | 5,488,595 |
2019-04-04 | $7.05 | $7.14 | $6.84 | $7.08 | $7.08 | 713,545 |
2019-04-03 | $7.27 | $7.27 | $7.01 | $7.06 | $7.06 | 499,716 |
2019-04-02 | $7.30 | $7.50 | $7.17 | $7.23 | $7.23 | 1,033,911 |
2019-04-01 | $6.97 | $7.35 | $6.95 | $7.32 | $7.32 | 950,177 |
2019-03-29 | $6.99 | $7.08 | $6.87 | $6.95 | $6.95 | 562,355 |
2019-03-28 | $6.95 | $7.07 | $6.77 | $6.94 | $6.94 | 613,162 |
2019-03-27 | $7.13 | $7.19 | $6.66 | $6.94 | $6.94 | 920,626 |
2019-03-26 | $7.28 | $7.34 | $7.03 | $7.18 | $7.18 | 844,731 |
2019-03-25 | $7.05 | $7.38 | $7.05 | $7.25 | $7.25 | 1,032,414 |
2019-03-22 | $7.65 | $7.67 | $7.03 | $7.05 | $7.05 | 1,423,858 |
2019-03-21 | $7.23 | $7.73 | $7.23 | $7.68 | $7.68 | 1,776,459 |
2019-03-20 | $7.58 | $7.64 | $6.90 | $7.26 | $7.26 | 2,104,415 |
2019-03-19 | $7.35 | $7.81 | $7.29 | $7.47 | $7.47 | 4,175,553 |
2019-03-18 | $6.66 | $6.94 | $6.57 | $6.87 | $6.87 | 1,447,758 |
2019-03-15 | $6.88 | $7.11 | $6.52 | $6.70 | $6.70 | 2,512,468 |
2019-03-14 | $6.49 | $7.00 | $6.45 | $6.83 | $6.83 | 2,245,372 |
2019-03-13 | $6.08 | $6.62 | $6.08 | $6.52 | $6.52 | 2,167,586 |
2019-03-12 | $5.93 | $6.52 | $5.63 | $6.06 | $6.06 | 3,052,639 |
2019-03-11 | $5.85 | $6.11 | $5.79 | $6.03 | $6.03 | 1,435,907 |
2019-03-08 | $5.86 | $6.27 | $5.62 | $5.86 | $5.86 | 1,947,082 |
2019-03-07 | $5.82 | $6.08 | $5.77 | $5.90 | $5.90 | 1,249,886 |
2019-03-06 | $5.80 | $6.18 | $5.66 | $5.83 | $5.83 | 2,701,913 |
2019-03-05 | $6.06 | $6.12 | $5.72 | $5.76 | $5.76 | 2,713,676 |
2019-03-04 | $6.36 | $6.44 | $5.87 | $6.09 | $6.09 | 3,288,097 |
2019-03-01 | $6.99 | $7.02 | $6.11 | $6.30 | $6.30 | 5,143,076 |
2019-02-28 | $8.21 | $8.24 | $6.77 | $6.94 | $6.94 | 6,479,893 |
2019-02-27 | $8.12 | $8.35 | $8.01 | $8.26 | $8.26 | 1,259,128 |
2019-02-26 | $8.57 | $8.63 | $8.10 | $8.12 | $8.12 | 1,834,983 |
2019-02-25 | $8.72 | $8.75 | $8.30 | $8.61 | $8.61 | 1,154,361 |
2019-02-22 | $8.30 | $8.78 | $8.27 | $8.58 | $8.58 | 1,137,769 |
2019-02-21 | $8.37 | $8.53 | $8.18 | $8.26 | $8.26 | 824,769 |
2019-02-20 | $8.62 | $8.72 | $8.08 | $8.36 | $8.36 | 1,631,932 |
2019-02-19 | $8.93 | $8.93 | $8.57 | $8.62 | $8.62 | 1,209,366 |
2019-02-15 | $8.22 | $9.11 | $8.15 | $8.95 | $8.95 | 2,942,905 |
2019-02-14 | $8.25 | $8.36 | $8.03 | $8.14 | $8.14 | 899,118 |
2019-02-13 | $8.71 | $8.87 | $8.11 | $8.29 | $8.29 | 2,349,041 |
2019-02-12 | $7.65 | $8.60 | $7.53 | $8.57 | $8.57 | 4,406,463 |
2019-02-11 | $7.72 | $7.82 | $7.45 | $7.64 | $7.64 | 522,346 |
2019-02-08 | $7.26 | $7.74 | $7.22 | $7.68 | $7.68 | 1,283,185 |
2019-02-07 | $7.65 | $7.65 | $7.10 | $7.28 | $7.28 | 859,670 |
2019-02-06 | $7.92 | $7.99 | $7.55 | $7.69 | $7.69 | 671,230 |
2019-02-05 | $7.83 | $8.01 | $7.76 | $7.94 | $7.94 | 1,029,155 |
2019-02-04 | $7.36 | $7.89 | $7.32 | $7.69 | $7.69 | 982,429 |
2019-02-01 | $7.58 | $7.70 | $7.15 | $7.36 | $7.36 | 1,264,302 |
2019-01-31 | $7.25 | $7.59 | $7.15 | $7.56 | $7.56 | 944,756 |
2019-01-30 | $6.90 | $7.30 | $6.82 | $7.22 | $7.22 | 1,230,431 |
2019-01-29 | $7.07 | $7.11 | $6.72 | $6.78 | $6.78 | 1,168,860 |
2019-01-28 | $6.96 | $7.13 | $6.74 | $6.86 | $6.86 | 1,006,806 |
2019-01-25 | $7.09 | $7.09 | $6.60 | $7.03 | $7.03 | 3,286,239 |
2019-01-24 | $7.40 | $7.51 | $7.19 | $7.26 | $7.26 | 539,279 |
2019-01-23 | $7.80 | $7.88 | $7.25 | $7.38 | $7.38 | 740,072 |
2019-01-22 | $7.48 | $7.90 | $7.46 | $7.73 | $7.73 | 696,771 |
2019-01-18 | $7.71 | $7.75 | $7.35 | $7.53 | $7.53 | 739,518 |
2019-01-17 | $7.89 | $7.99 | $7.55 | $7.60 | $7.60 | 637,616 |
2019-01-16 | $7.98 | $8.16 | $7.81 | $7.86 | $7.86 | 551,014 |
2019-01-15 | $7.99 | $8.13 | $7.86 | $8.00 | $8.00 | 559,831 |
2019-01-14 | $8.06 | $8.34 | $7.91 | $7.95 | $7.95 | 1,041,081 |
2019-01-11 | $8.20 | $8.50 | $7.76 | $8.14 | $8.14 | 3,595,527 |
2019-01-10 | $7.60 | $7.84 | $7.43 | $7.78 | $7.78 | 817,018 |
2019-01-09 | $7.50 | $7.90 | $7.41 | $7.70 | $7.70 | 922,466 |
2019-01-08 | $8.06 | $8.14 | $7.36 | $7.40 | $7.40 | 1,622,379 |
2019-01-07 | $7.10 | $7.80 | $6.66 | $7.80 | $7.80 | 2,167,277 |
2019-01-04 | $7.00 | $7.19 | $6.80 | $7.01 | $7.01 | 1,114,220 |
2019-01-03 | $6.55 | $7.08 | $6.25 | $6.85 | $6.85 | 2,079,771 |
2019-01-02 | $5.75 | $6.59 | $5.75 | $6.55 | $6.55 | 1,387,028 |
2018-12-31 | $5.92 | $6.14 | $5.77 | $5.84 | $5.84 | 457,524 |
2018-12-28 | $5.95 | $5.99 | $5.70 | $5.88 | $5.88 | 465,567 |
2018-12-27 | $5.43 | $5.93 | $5.30 | $5.91 | $5.91 | 719,022 |
2018-12-26 | $5.45 | $5.85 | $5.41 | $5.61 | $5.61 | 741,901 |
2018-12-24 | $5.26 | $5.40 | $5.15 | $5.26 | $5.26 | 359,201 |
2018-12-21 | $5.71 | $5.71 | $4.96 | $5.28 | $5.28 | 1,627,352 |
2018-12-20 | $5.97 | $6.13 | $5.60 | $5.71 | $5.71 | 571,024 |
2018-12-19 | $5.98 | $6.39 | $5.86 | $5.97 | $5.97 | 622,098 |
2018-12-18 | $6.31 | $6.38 | $5.95 | $5.98 | $5.98 | 562,447 |
2018-12-17 | $6.75 | $6.75 | $6.25 | $6.29 | $6.29 | 448,986 |
2018-12-14 | $6.55 | $6.68 | $6.41 | $6.51 | $6.51 | 501,799 |
2018-12-13 | $6.88 | $6.90 | $6.58 | $6.63 | $6.63 | 379,409 |
2018-12-12 | $6.90 | $6.92 | $6.76 | $6.87 | $6.87 | 593,600 |
2018-12-11 | $6.83 | $6.92 | $6.64 | $6.90 | $6.90 | 311,979 |
2018-12-10 | $6.94 | $6.94 | $6.42 | $6.76 | $6.76 | 544,184 |
2018-12-07 | $6.99 | $7.22 | $6.78 | $6.90 | $6.90 | 733,053 |
2018-12-06 | $6.60 | $6.80 | $6.43 | $6.66 | $6.66 | 440,305 |
2018-12-04 | $6.90 | $7.14 | $6.61 | $6.67 | $6.67 | 430,535 |
2018-12-03 | $7.15 | $7.22 | $6.81 | $6.89 | $6.89 | 614,111 |
2018-11-30 | $6.64 | $6.94 | $6.56 | $6.90 | $6.90 | 441,744 |
2018-11-29 | $6.76 | $6.85 | $6.51 | $6.64 | $6.64 | 288,778 |
2018-11-28 | $6.39 | $6.84 | $6.27 | $6.79 | $6.79 | 648,099 |
2018-11-27 | $6.22 | $6.46 | $6.17 | $6.33 | $6.33 | 282,612 |
2018-11-26 | $6.37 | $6.48 | $6.17 | $6.29 | $6.29 | 279,505 |
2018-11-23 | $6.08 | $6.42 | $6.00 | $6.29 | $6.29 | 229,786 |
2018-11-21 | $6.12 | $6.34 | $6.02 | $6.18 | $6.18 | 294,477 |
2018-11-20 | $5.97 | $6.18 | $5.91 | $6.07 | $6.07 | 421,471 |
2018-11-19 | $6.05 | $6.17 | $5.93 | $6.07 | $6.07 | 527,307 |
2018-11-16 | $6.04 | $6.21 | $5.88 | $6.07 | $6.07 | 627,659 |
2018-11-15 | $6.00 | $6.19 | $5.92 | $6.06 | $6.06 | 659,821 |
2018-11-14 | $6.45 | $6.48 | $5.67 | $5.87 | $5.87 | 1,290,482 |
2018-11-13 | $6.54 | $6.77 | $6.29 | $6.36 | $6.36 | 630,458 |
2018-11-12 | $6.68 | $6.69 | $6.40 | $6.52 | $6.52 | 613,061 |
2018-11-09 | $6.86 | $7.10 | $6.61 | $6.61 | $6.61 | 942,542 |
2018-11-08 | $7.60 | $7.66 | $6.81 | $6.88 | $6.88 | 1,475,797 |
2018-11-07 | $7.37 | $7.75 | $7.31 | $7.62 | $7.62 | 1,420,413 |
2018-11-06 | $7.17 | $7.36 | $7.06 | $7.30 | $7.30 | 444,262 |
2018-11-05 | $7.30 | $7.40 | $7.04 | $7.16 | $7.16 | 591,551 |
2018-11-02 | $7.20 | $7.29 | $6.96 | $7.28 | $7.28 | 776,681 |
2018-11-01 | $6.69 | $7.25 | $6.68 | $7.14 | $7.14 | 1,127,168 |
2018-10-31 | $6.73 | $6.75 | $6.51 | $6.66 | $6.66 | 573,229 |
2018-10-30 | $6.50 | $6.84 | $6.45 | $6.60 | $6.60 | 536,277 |
2018-10-29 | $6.90 | $7.02 | $6.38 | $6.53 | $6.53 | 1,046,910 |
2018-10-26 | $6.77 | $7.19 | $6.63 | $6.77 | $6.77 | 776,040 |
2018-10-25 | $6.94 | $7.34 | $6.76 | $6.86 | $6.86 | 1,198,919 |
2018-10-24 | $7.53 | $7.80 | $6.75 | $6.86 | $6.86 | 1,967,351 |
2018-10-23 | $6.98 | $7.39 | $6.77 | $7.14 | $7.14 | 1,152,235 |
2018-10-22 | $7.22 | $7.43 | $6.97 | $7.18 | $7.18 | 861,071 |
2018-10-19 | $7.79 | $7.79 | $7.00 | $7.25 | $7.25 | 1,706,062 |
2018-10-18 | $7.46 | $8.00 | $7.22 | $7.80 | $7.80 | 1,949,633 |
2018-10-17 | $7.22 | $7.61 | $6.87 | $7.52 | $7.52 | 1,605,771 |
2018-10-16 | $7.04 | $7.42 | $6.77 | $7.27 | $7.27 | 2,065,598 |
2018-10-15 | $6.72 | $7.10 | $6.45 | $6.92 | $6.92 | 889,557 |
2018-10-12 | $6.78 | $7.18 | $6.55 | $6.74 | $6.74 | 1,162,441 |
2018-10-11 | $6.57 | $6.86 | $6.50 | $6.56 | $6.56 | 770,193 |
2018-10-10 | $6.88 | $7.09 | $6.60 | $6.60 | $6.60 | 941,315 |
2018-10-09 | $6.76 | $7.14 | $6.65 | $6.93 | $6.93 | 942,644 |
2018-10-08 | $7.00 | $7.00 | $6.55 | $6.79 | $6.79 | 822,038 |
2018-10-05 | $7.15 | $7.24 | $6.59 | $6.84 | $6.84 | 1,290,444 |
2018-10-04 | $7.60 | $7.75 | $6.95 | $7.15 | $7.15 | 1,897,319 |
2018-10-03 | $8.40 | $8.44 | $7.52 | $7.71 | $7.71 | 2,004,602 |
2018-10-02 | $7.36 | $8.57 | $6.75 | $7.97 | $7.97 | 7,135,062 |
2018-10-01 | $7.68 | $7.80 | $7.28 | $7.50 | $7.50 | 1,597,311 |
2018-09-28 | $7.20 | $7.83 | $7.10 | $7.55 | $7.55 | 1,850,842 |
2018-09-27 | $7.25 | $7.50 | $6.85 | $7.20 | $7.20 | 1,733,796 |
2018-09-26 | $6.75 | $7.60 | $6.70 | $7.05 | $7.05 | 2,400,125 |
2018-09-25 | $7.25 | $7.45 | $6.60 | $6.65 | $6.65 | 1,903,020 |
2018-09-24 | $7.00 | $7.30 | $6.55 | $7.25 | $7.25 | 2,507,502 |
2018-09-21 | $7.30 | $7.35 | $6.35 | $6.95 | $6.95 | 9,276,121 |
2018-09-20 | $5.35 | $8.35 | $5.23 | $7.95 | $7.95 | 18,456,419 |
2018-09-19 | $5.15 | $5.25 | $5.10 | $5.18 | $5.18 | 653,329 |
2018-09-18 | $5.00 | $5.25 | $4.85 | $5.10 | $5.10 | 1,105,711 |
2018-09-17 | $5.00 | $5.15 | $4.80 | $4.85 | $4.85 | 529,984 |
2018-09-14 | $5.30 | $5.30 | $4.94 | $4.95 | $4.95 | 652,956 |
2018-09-13 | $5.15 | $5.35 | $5.00 | $5.05 | $5.05 | 903,046 |
2018-09-12 | $5.35 | $5.35 | $5.15 | $5.20 | $5.20 | 286,698 |
2018-09-11 | $5.40 | $5.45 | $5.25 | $5.40 | $5.40 | 481,697 |
2018-09-10 | $5.45 | $5.50 | $5.25 | $5.40 | $5.40 | 270,727 |
2018-09-07 | $5.25 | $5.50 | $5.15 | $5.40 | $5.40 | 284,700 |
2018-09-06 | $5.65 | $5.70 | $5.20 | $5.25 | $5.25 | 327,665 |
2018-09-05 | $5.45 | $5.70 | $5.35 | $5.65 | $5.65 | 424,242 |
2018-09-04 | $5.85 | $5.90 | $5.35 | $5.45 | $5.45 | 631,477 |
2018-08-31 | $5.70 | $5.85 | $5.50 | $5.85 | $5.85 | 512,481 |
2018-08-30 | $5.50 | $5.75 | $5.45 | $5.65 | $5.65 | 396,941 |
2018-08-29 | $5.45 | $5.65 | $5.40 | $5.50 | $5.50 | 453,224 |
2018-08-28 | $5.45 | $5.50 | $5.25 | $5.40 | $5.40 | 277,522 |
2018-08-27 | $5.05 | $5.55 | $5.05 | $5.45 | $5.45 | 804,022 |
2018-08-24 | $5.00 | $5.10 | $4.92 | $5.00 | $5.00 | 284,350 |
2018-08-23 | $5.00 | $5.10 | $4.85 | $4.95 | $4.95 | 275,131 |
2018-08-22 | $5.10 | $5.20 | $4.95 | $5.00 | $5.00 | 345,991 |
2018-08-21 | $4.85 | $5.20 | $4.83 | $5.10 | $5.10 | 554,488 |
2018-08-20 | $4.85 | $4.95 | $4.75 | $4.80 | $4.80 | 366,909 |
2018-08-17 | $4.75 | $4.93 | $4.75 | $4.85 | $4.85 | 207,579 |
2018-08-16 | $4.70 | $4.85 | $4.70 | $4.80 | $4.80 | 181,176 |
2018-08-15 | $4.80 | $4.85 | $4.65 | $4.70 | $4.70 | 276,351 |
2018-08-14 | $4.90 | $4.95 | $4.80 | $4.85 | $4.85 | 212,144 |
2018-08-13 | $5.10 | $5.10 | $4.85 | $4.93 | $4.93 | 216,697 |
2018-08-10 | $4.80 | $5.00 | $4.75 | $5.00 | $5.00 | 298,326 |
2018-08-09 | $4.60 | $4.90 | $4.60 | $4.80 | $4.80 | 409,615 |
2018-08-08 | $4.80 | $4.85 | $4.50 | $4.65 | $4.65 | 452,988 |
2018-08-07 | $4.75 | $4.85 | $4.75 | $4.80 | $4.80 | 189,468 |
2018-08-06 | $4.70 | $4.75 | $4.60 | $4.75 | $4.75 | 224,370 |
2018-08-03 | $4.90 | $4.90 | $4.70 | $4.70 | $4.70 | 407,480 |
2018-08-02 | $4.80 | $4.90 | $4.75 | $4.90 | $4.90 | 324,120 |
2018-08-01 | $5.05 | $5.15 | $4.85 | $4.90 | $4.90 | 304,813 |
2018-07-31 | $4.80 | $5.05 | $4.80 | $5.05 | $5.05 | 284,998 |
2018-07-30 | $4.95 | $5.00 | $4.80 | $4.80 | $4.80 | 415,047 |
2018-07-27 | $5.05 | $5.06 | $4.95 | $4.95 | $4.95 | 389,928 |
2018-07-26 | $5.15 | $5.15 | $4.93 | $5.10 | $5.10 | 480,793 |
2018-07-25 | $5.20 | $5.30 | $5.10 | $5.15 | $5.15 | 508,392 |
2018-07-24 | $5.30 | $5.40 | $5.15 | $5.20 | $5.20 | 190,976 |
2018-07-23 | $5.25 | $5.35 | $5.15 | $5.25 | $5.25 | 302,944 |
2018-07-20 | $5.55 | $5.60 | $5.35 | $5.35 | $5.35 | 386,000 |
2018-07-19 | $5.30 | $5.60 | $5.20 | $5.45 | $5.45 | 858,172 |
2018-07-18 | $5.20 | $5.25 | $5.10 | $5.25 | $5.25 | 610,763 |
2018-07-17 | $5.25 | $5.30 | $5.20 | $5.25 | $5.25 | 152,836 |
2018-07-16 | $5.65 | $5.65 | $5.25 | $5.28 | $5.28 | 400,703 |
2018-07-13 | $5.45 | $5.70 | $5.38 | $5.65 | $5.65 | 320,106 |
2018-07-12 | $5.45 | $5.50 | $5.25 | $5.45 | $5.45 | 569,331 |
2018-07-11 | $5.30 | $5.55 | $5.28 | $5.43 | $5.43 | 180,276 |
2018-07-10 | $5.45 | $5.50 | $5.35 | $5.35 | $5.35 | 199,059 |
2018-07-09 | $5.70 | $5.70 | $5.45 | $5.45 | $5.45 | 377,913 |
2018-07-06 | $5.25 | $5.70 | $5.24 | $5.70 | $5.70 | 737,701 |
2018-07-05 | $5.30 | $5.30 | $5.17 | $5.25 | $5.25 | 204,654 |
2018-07-03 | $5.20 | $5.30 | $5.15 | $5.20 | $5.20 | 122,825 |
2018-07-02 | $5.00 | $5.20 | $4.95 | $5.15 | $5.15 | 172,761 |
2018-06-29 | $5.10 | $5.20 | $4.95 | $5.05 | $5.05 | 493,846 |
2018-06-28 | $5.30 | $5.35 | $4.85 | $5.10 | $5.10 | 886,832 |
2018-06-27 | $5.80 | $5.80 | $5.15 | $5.20 | $5.20 | 958,437 |
2018-06-26 | $5.75 | $5.80 | $5.60 | $5.75 | $5.75 | 249,964 |
2018-06-25 | $5.85 | $5.85 | $5.65 | $5.70 | $5.70 | 404,311 |
2018-06-22 | $5.80 | $6.00 | $5.70 | $5.90 | $5.90 | 744,754 |
2018-06-21 | $6.05 | $6.10 | $5.75 | $5.80 | $5.80 | 553,177 |
2018-06-20 | $6.10 | $6.10 | $5.90 | $6.00 | $6.00 | 317,948 |
2018-06-19 | $6.05 | $6.10 | $5.95 | $6.05 | $6.05 | 261,003 |
2018-06-18 | $6.05 | $6.10 | $6.00 | $6.10 | $6.10 | 177,333 |
2018-06-15 | $6.05 | $6.20 | $6.00 | $6.10 | $6.10 | 555,677 |
2018-06-14 | $6.10 | $6.25 | $6.00 | $6.10 | $6.10 | 369,946 |
2018-06-13 | $6.10 | $6.40 | $6.00 | $6.15 | $6.15 | 805,616 |
2018-06-12 | $5.85 | $6.10 | $5.85 | $6.05 | $6.05 | 423,256 |
2018-06-11 | $5.75 | $5.90 | $5.75 | $5.85 | $5.85 | 266,550 |
2018-06-08 | $5.90 | $5.95 | $5.65 | $5.75 | $5.75 | 522,362 |
2018-06-07 | $6.00 | $6.05 | $5.85 | $5.90 | $5.90 | 370,981 |
2018-06-06 | $5.95 | $6.05 | $5.75 | $5.95 | $5.95 | 656,028 |
2018-06-05 | $5.90 | $6.10 | $5.87 | $6.00 | $6.00 | 553,643 |
2018-06-04 | $6.00 | $6.10 | $5.80 | $5.90 | $5.90 | 620,393 |
2018-06-01 | $6.20 | $6.25 | $5.93 | $5.95 | $5.95 | 530,399 |
2018-05-31 | $6.05 | $6.25 | $6.05 | $6.20 | $6.20 | 320,802 |
2018-05-30 | $5.90 | $6.05 | $5.90 | $6.00 | $6.00 | 291,343 |
2018-05-29 | $5.90 | $6.00 | $5.75 | $5.90 | $5.90 | 336,887 |
2018-05-25 | $5.90 | $6.00 | $5.85 | $5.90 | $5.90 | 203,557 |
2018-05-24 | $6.00 | $6.00 | $5.85 | $5.93 | $5.93 | 235,139 |
2018-05-23 | $5.90 | $6.10 | $5.90 | $6.05 | $6.05 | 431,454 |
2018-05-22 | $5.95 | $6.05 | $5.90 | $5.90 | $5.90 | 381,044 |
2018-05-21 | $6.15 | $6.20 | $5.95 | $5.95 | $5.95 | 354,317 |
2018-05-18 | $6.05 | $6.20 | $5.85 | $6.18 | $6.18 | 679,258 |
2018-05-17 | $6.20 | $6.25 | $5.95 | $6.00 | $6.00 | 529,538 |
2018-05-16 | $6.45 | $6.55 | $6.13 | $6.25 | $6.25 | 1,102,541 |
2018-05-15 | $5.85 | $6.45 | $5.55 | $6.30 | $6.30 | 1,676,378 |
2018-05-14 | $5.40 | $5.80 | $5.25 | $5.75 | $5.75 | 859,426 |
2018-05-11 | $5.95 | $6.05 | $5.05 | $5.48 | $5.48 | 3,240,752 |
2018-05-10 | $6.25 | $6.30 | $5.85 | $5.95 | $5.95 | 849,463 |
2018-05-09 | $6.20 | $6.40 | $6.15 | $6.40 | $6.40 | 238,375 |
2018-05-08 | $6.30 | $6.35 | $6.15 | $6.25 | $6.25 | 196,038 |
2018-05-07 | $6.25 | $6.40 | $6.25 | $6.35 | $6.35 | 169,793 |
2018-05-04 | $6.15 | $6.30 | $6.10 | $6.20 | $6.20 | 351,249 |
2018-05-03 | $6.30 | $6.45 | $6.08 | $6.20 | $6.20 | 255,958 |
2018-05-02 | $5.95 | $6.45 | $5.90 | $6.30 | $6.30 | 336,285 |
2018-05-01 | $5.90 | $6.05 | $5.85 | $5.95 | $5.95 | 424,464 |
2018-04-30 | $6.45 | $6.50 | $5.85 | $5.95 | $5.95 | 593,337 |
2018-04-27 | $6.50 | $6.55 | $6.30 | $6.40 | $6.40 | 173,578 |
2018-04-26 | $6.30 | $6.50 | $6.20 | $6.45 | $6.45 | 204,884 |
2018-04-25 | $6.40 | $6.40 | $6.10 | $6.30 | $6.30 | 304,295 |
2018-04-24 | $6.60 | $6.70 | $6.20 | $6.35 | $6.35 | 438,141 |
2018-04-23 | $6.65 | $6.80 | $6.50 | $6.65 | $6.65 | 287,092 |
2018-04-20 | $6.70 | $6.80 | $6.60 | $6.65 | $6.65 | 280,845 |
2018-04-19 | $6.80 | $6.90 | $6.65 | $6.75 | $6.75 | 304,662 |
2018-04-18 | $6.70 | $6.95 | $6.68 | $6.80 | $6.80 | 342,071 |
2018-04-17 | $6.70 | $6.80 | $6.50 | $6.65 | $6.65 | 410,173 |
2018-04-16 | $6.40 | $6.75 | $6.20 | $6.60 | $6.60 | 486,927 |
2018-04-13 | $6.35 | $6.40 | $6.00 | $6.30 | $6.30 | 702,074 |
2018-04-12 | $6.25 | $6.40 | $6.10 | $6.30 | $6.30 | 423,226 |
2018-04-11 | $6.30 | $6.45 | $6.10 | $6.20 | $6.20 | 412,300 |
2018-04-10 | $6.15 | $6.40 | $6.05 | $6.35 | $6.35 | 554,515 |
2018-04-09 | $5.75 | $6.20 | $5.70 | $6.10 | $6.10 | 713,003 |
2018-04-06 | $5.70 | $5.80 | $5.55 | $5.65 | $5.65 | 395,839 |
2018-04-05 | $6.10 | $6.15 | $5.75 | $5.80 | $5.80 | 373,533 |
2018-04-04 | $5.65 | $6.10 | $5.55 | $6.00 | $6.00 | 589,607 |
2018-04-03 | $5.90 | $6.00 | $5.63 | $5.70 | $5.70 | 619,667 |
2018-04-02 | $6.05 | $6.20 | $5.75 | $5.90 | $5.90 | 569,505 |
2018-03-29 | $5.60 | $6.35 | $5.60 | $6.10 | $6.10 | 944,825 |
2018-03-28 | $5.95 | $5.97 | $5.45 | $5.60 | $5.60 | 991,649 |
2018-03-27 | $6.50 | $6.50 | $5.85 | $5.88 | $5.88 | 915,963 |
2018-03-26 | $6.35 | $6.50 | $6.00 | $6.40 | $6.40 | 844,740 |
2018-03-23 | $6.75 | $6.80 | $6.15 | $6.25 | $6.25 | 854,151 |
2018-03-22 | $6.90 | $7.03 | $6.65 | $6.70 | $6.70 | 493,395 |
2018-03-21 | $6.85 | $7.00 | $6.82 | $7.00 | $7.00 | 363,373 |
2018-03-20 | $7.00 | $7.05 | $6.85 | $6.90 | $6.90 | 478,560 |
2018-03-19 | $7.05 | $7.10 | $6.85 | $7.05 | $7.05 | 651,914 |
2018-03-16 | $6.85 | $7.15 | $6.80 | $7.10 | $7.10 | 1,086,439 |
2018-03-15 | $6.90 | $7.15 | $6.70 | $6.90 | $6.90 | 920,177 |
2018-03-14 | $6.75 | $6.90 | $6.50 | $6.80 | $6.80 | 920,751 |
2018-03-13 | $6.90 | $7.14 | $6.70 | $6.75 | $6.75 | 770,928 |
2018-03-12 | $7.10 | $7.15 | $6.70 | $6.85 | $6.85 | 757,363 |
2018-03-09 | $7.10 | $7.20 | $7.00 | $7.10 | $7.10 | 353,160 |
2018-03-08 | $7.00 | $7.10 | $6.85 | $7.00 | $7.00 | 241,068 |
2018-03-07 | $6.65 | $7.00 | $6.65 | $6.95 | $6.95 | 428,144 |
2018-03-06 | $7.00 | $7.15 | $6.65 | $6.75 | $6.75 | 1,010,172 |
2018-03-05 | $7.10 | $7.15 | $6.90 | $6.95 | $6.95 | 570,311 |
2018-03-02 | $7.05 | $7.35 | $6.85 | $7.10 | $7.10 | 1,218,390 |
2018-03-01 | $7.35 | $7.50 | $7.05 | $7.25 | $7.25 | 613,165 |
2018-02-28 | $7.65 | $7.70 | $7.40 | $7.40 | $7.40 | 425,823 |
2018-02-27 | $7.80 | $7.85 | $7.55 | $7.65 | $7.65 | 399,682 |
2018-02-26 | $7.70 | $7.85 | $7.55 | $7.80 | $7.80 | 326,619 |
2018-02-23 | $7.65 | $7.75 | $7.40 | $7.70 | $7.70 | 587,977 |
2018-02-22 | $7.85 | $8.00 | $7.55 | $7.55 | $7.55 | 602,202 |
2018-02-21 | $7.75 | $8.10 | $7.65 | $7.80 | $7.80 | 578,051 |
2018-02-20 | $8.00 | $8.10 | $7.45 | $7.70 | $7.70 | 954,481 |
2018-02-16 | $8.15 | $8.35 | $7.90 | $7.95 | $7.95 | 1,018,114 |
2018-02-15 | $7.40 | $8.20 | $7.10 | $8.10 | $8.10 | 3,239,686 |
2018-02-14 | $7.15 | $7.40 | $7.10 | $7.30 | $7.30 | 470,710 |
2018-02-13 | $7.00 | $7.30 | $6.91 | $7.28 | $7.28 | 444,217 |
2018-02-12 | $7.05 | $7.25 | $6.75 | $7.05 | $7.05 | 577,265 |
2018-02-09 | $6.90 | $7.05 | $6.50 | $7.05 | $7.05 | 1,400,528 |
2018-02-08 | $7.10 | $7.20 | $6.75 | $6.75 | $6.75 | 687,958 |
2018-02-07 | $7.05 | $7.25 | $7.00 | $7.15 | $7.15 | 616,393 |
2018-02-06 | $6.55 | $7.15 | $6.50 | $6.95 | $6.95 | 1,121,753 |
2018-02-05 | $7.00 | $7.35 | $6.70 | $6.75 | $6.75 | 1,332,837 |
2018-02-02 | $7.00 | $7.45 | $7.00 | $7.05 | $7.05 | 1,048,494 |
2018-02-01 | $7.65 | $7.65 | $6.81 | $7.10 | $7.10 | 1,758,429 |
2018-01-31 | $8.20 | $8.41 | $7.10 | $7.50 | $7.50 | 2,244,777 |
2018-01-30 | $9.75 | $9.96 | $7.75 | $8.15 | $8.15 | 4,306,752 |
2018-01-29 | $8.90 | $9.30 | $8.80 | $9.25 | $9.25 | 1,159,002 |
2018-01-26 | $8.90 | $9.00 | $8.80 | $8.90 | $8.90 | 418,700 |
2018-01-25 | $9.20 | $9.30 | $8.80 | $8.90 | $8.90 | 547,525 |
2018-01-24 | $9.10 | $9.50 | $8.80 | $9.10 | $9.10 | 1,350,927 |
2018-01-23 | $8.80 | $9.25 | $8.75 | $9.00 | $9.00 | 2,292,613 |
2018-01-22 | $8.30 | $8.85 | $8.25 | $8.80 | $8.80 | 1,250,080 |
2018-01-19 | $8.65 | $8.75 | $8.10 | $8.25 | $8.25 | 1,644,650 |
2018-01-18 | $8.25 | $8.25 | $7.80 | $7.95 | $7.95 | 483,912 |
2018-01-17 | $7.90 | $8.20 | $7.85 | $8.20 | $8.20 | 422,495 |
2018-01-16 | $8.25 | $8.45 | $7.90 | $7.90 | $7.90 | 660,845 |
2018-01-12 | $8.35 | $8.38 | $8.05 | $8.20 | $8.20 | 502,228 |
2018-01-11 | $8.05 | $8.40 | $8.00 | $8.30 | $8.30 | 678,572 |
2018-01-10 | $7.95 | $8.10 | $7.80 | $8.05 | $8.05 | 394,300 |
2018-01-09 | $8.25 | $8.35 | $8.00 | $8.05 | $8.05 | 438,763 |
2018-01-08 | $7.90 | $8.25 | $7.55 | $8.10 | $8.10 | 939,562 |
2018-01-05 | $8.35 | $8.64 | $7.60 | $7.80 | $7.80 | 876,343 |
2018-01-04 | $8.50 | $8.85 | $8.10 | $8.35 | $8.35 | 1,203,857 |
2018-01-03 | $8.10 | $8.70 | $7.95 | $8.50 | $8.50 | 2,428,932 |
2018-01-02 | $7.20 | $8.00 | $7.10 | $7.95 | $7.95 | 2,033,441 |
2017-12-29 | $7.40 | $7.60 | $7.10 | $7.10 | $7.10 | 635,342 |
2017-12-28 | $7.25 | $7.40 | $7.15 | $7.35 | $7.35 | 497,848 |
2017-12-27 | $7.10 | $7.25 | $7.00 | $7.25 | $7.25 | 571,131 |
2017-12-26 | $6.85 | $7.10 | $6.80 | $7.10 | $7.10 | 665,282 |
2017-12-22 | $6.90 | $7.00 | $6.75 | $6.83 | $6.83 | 415,856 |
2017-12-21 | $6.95 | $7.00 | $6.78 | $7.00 | $7.00 | 351,406 |
2017-12-20 | $6.70 | $6.90 | $6.70 | $6.85 | $6.85 | 433,042 |
2017-12-19 | $6.90 | $7.00 | $6.60 | $6.70 | $6.70 | 702,415 |
2017-12-18 | $7.20 | $7.25 | $6.75 | $6.80 | $6.80 | 851,324 |
2017-12-15 | $7.25 | $7.50 | $7.10 | $7.15 | $7.15 | 1,687,830 |
2017-12-14 | $7.35 | $7.65 | $7.20 | $7.30 | $7.30 | 1,125,782 |
2017-12-13 | $7.05 | $7.40 | $7.05 | $7.20 | $7.20 | 574,774 |
2017-12-12 | $7.10 | $7.20 | $7.00 | $7.05 | $7.05 | 481,473 |
2017-12-11 | $7.65 | $7.65 | $6.95 | $7.05 | $7.05 | 988,324 |
2017-12-08 | $7.60 | $7.75 | $7.50 | $7.55 | $7.55 | 264,374 |
2017-12-07 | $7.25 | $7.60 | $7.22 | $7.50 | $7.50 | 352,618 |
2017-12-06 | $7.45 | $7.45 | $7.10 | $7.25 | $7.25 | 396,965 |
2017-12-05 | $7.70 | $7.70 | $7.40 | $7.45 | $7.45 | 326,624 |
2017-12-04 | $7.90 | $7.90 | $7.50 | $7.60 | $7.60 | 394,408 |
2017-12-01 | $7.75 | $7.85 | $7.33 | $7.75 | $7.75 | 616,654 |
2017-11-30 | $7.90 | $7.95 | $7.60 | $7.70 | $7.70 | 661,246 |
2017-11-29 | $7.70 | $7.90 | $7.55 | $7.75 | $7.75 | 885,253 |
2017-11-28 | $7.20 | $7.65 | $7.05 | $7.65 | $7.65 | 831,418 |
2017-11-27 | $7.05 | $7.25 | $7.00 | $7.15 | $7.15 | 710,066 |
2017-11-24 | $7.05 | $7.20 | $6.95 | $7.00 | $7.00 | 242,174 |
2017-11-22 | $6.95 | $7.25 | $6.95 | $7.10 | $7.10 | 699,681 |
2017-11-21 | $7.00 | $7.13 | $6.95 | $7.00 | $7.00 | 527,850 |
2017-11-20 | $7.05 | $7.13 | $6.90 | $7.00 | $7.00 | 393,583 |
2017-11-17 | $7.05 | $7.20 | $6.95 | $7.00 | $7.00 | 604,433 |
2017-11-16 | $6.70 | $7.10 | $6.63 | $7.05 | $7.05 | 778,623 |
2017-11-15 | $6.60 | $6.75 | $6.40 | $6.60 | $6.60 | 845,700 |
2017-11-14 | $6.85 | $6.95 | $6.55 | $6.60 | $6.60 | 838,000 |
2017-11-13 | $7.30 | $7.30 | $6.85 | $6.85 | $6.85 | 881,754 |
2017-11-10 | $7.00 | $7.25 | $6.95 | $7.25 | $7.25 | 936,401 |
2017-11-09 | $6.75 | $7.10 | $6.70 | $7.05 | $7.05 | 666,551 |
2017-11-08 | $6.85 | $6.95 | $6.61 | $6.80 | $6.80 | 793,554 |
2017-11-07 | $6.95 | $7.00 | $6.80 | $6.85 | $6.85 | 494,908 |
2017-11-06 | $7.10 | $7.20 | $6.85 | $6.95 | $6.95 | 1,073,331 |
2017-11-03 | $7.00 | $7.15 | $6.85 | $6.90 | $6.90 | 817,532 |
2017-11-02 | $6.85 | $7.00 | $6.70 | $6.95 | $6.95 | 982,867 |
2017-11-01 | $7.15 | $7.20 | $6.80 | $6.85 | $6.85 | 716,800 |
2017-10-31 | $7.20 | $7.25 | $7.00 | $7.10 | $7.10 | 614,569 |
2017-10-30 | $7.20 | $7.45 | $7.05 | $7.15 | $7.15 | 933,688 |
2017-10-27 | $6.90 | $7.15 | $6.80 | $7.10 | $7.10 | 639,815 |
2017-10-26 | $6.75 | $7.00 | $6.70 | $6.90 | $6.90 | 814,351 |
2017-10-25 | $6.90 | $7.18 | $6.75 | $6.90 | $6.90 | 1,114,005 |
2017-10-24 | $6.90 | $7.20 | $6.80 | $6.90 | $6.90 | 3,359,774 |
2017-10-23 | $7.90 | $7.90 | $7.35 | $7.40 | $7.40 | 760,429 |
2017-10-20 | $7.70 | $7.88 | $7.35 | $7.78 | $7.78 | 920,081 |
2017-10-19 | $8.35 | $8.75 | $7.65 | $7.70 | $7.70 | 5,548,804 |
2017-10-18 | $7.00 | $7.10 | $6.80 | $7.00 | $7.00 | 370,141 |
2017-10-17 | $6.85 | $7.25 | $6.80 | $7.05 | $7.05 | 545,765 |
2017-10-16 | $6.95 | $6.95 | $6.70 | $6.90 | $6.90 | 426,097 |
2017-10-13 | $7.05 | $7.05 | $6.75 | $6.80 | $6.80 | 324,600 |
2017-10-12 | $7.15 | $7.15 | $6.75 | $7.00 | $7.00 | 485,406 |
2017-10-11 | $7.15 | $7.25 | $7.00 | $7.10 | $7.10 | 372,831 |
2017-10-10 | $7.05 | $7.25 | $6.65 | $7.10 | $7.10 | 524,950 |
2017-10-09 | $7.60 | $7.60 | $7.05 | $7.05 | $7.05 | 432,861 |
2017-10-06 | $7.50 | $7.60 | $7.35 | $7.40 | $7.40 | 363,091 |
2017-10-05 | $7.35 | $7.45 | $7.20 | $7.45 | $7.45 | 329,741 |
2017-10-04 | $7.15 | $7.45 | $7.05 | $7.30 | $7.30 | 380,620 |
2017-10-03 | $7.40 | $7.55 | $6.95 | $7.10 | $7.10 | 572,936 |
2017-10-02 | $7.25 | $7.45 | $7.10 | $7.40 | $7.40 | 427,122 |
2017-09-29 | $7.50 | $7.50 | $7.00 | $7.15 | $7.15 | 381,114 |
2017-09-28 | $6.95 | $7.30 | $6.90 | $7.15 | $7.15 | 510,522 |
2017-09-27 | $6.75 | $7.10 | $6.70 | $6.90 | $6.90 | 498,218 |
2017-09-26 | $6.75 | $6.80 | $6.60 | $6.75 | $6.75 | 303,197 |
2017-09-25 | $6.60 | $6.80 | $6.55 | $6.80 | $6.80 | 352,249 |
2017-09-22 | $6.60 | $6.90 | $6.40 | $6.85 | $6.85 | 407,379 |
2017-09-21 | $6.70 | $6.70 | $6.45 | $6.55 | $6.55 | 297,652 |
2017-09-20 | $6.80 | $6.95 | $6.50 | $6.55 | $6.55 | 473,284 |
2017-09-19 | $6.95 | $7.00 | $6.65 | $6.75 | $6.75 | 369,599 |
2017-09-18 | $6.75 | $6.95 | $6.70 | $6.85 | $6.85 | 265,035 |
2017-09-15 | $6.80 | $6.93 | $6.65 | $6.75 | $6.75 | 646,072 |
2017-09-14 | $6.65 | $6.85 | $6.55 | $6.80 | $6.80 | 276,768 |
2017-09-13 | $6.55 | $6.85 | $6.40 | $6.70 | $6.70 | 417,633 |
2017-09-12 | $6.55 | $6.70 | $6.50 | $6.55 | $6.55 | 396,057 |
2017-09-11 | $6.90 | $6.90 | $6.55 | $6.60 | $6.60 | 421,593 |
2017-09-08 | $7.00 | $7.00 | $6.75 | $6.75 | $6.75 | 315,526 |
2017-09-07 | $7.75 | $7.80 | $6.91 | $7.00 | $7.00 | 1,004,488 |
2017-09-06 | $7.70 | $7.90 | $7.50 | $7.68 | $7.68 | 511,143 |
2017-09-05 | $7.65 | $7.78 | $7.45 | $7.70 | $7.70 | 617,962 |
2017-09-01 | $7.80 | $7.80 | $7.45 | $7.65 | $7.65 | 467,181 |
2017-08-31 | $7.65 | $7.80 | $7.50 | $7.75 | $7.75 | 773,770 |
2017-08-30 | $7.05 | $7.90 | $7.00 | $7.45 | $7.45 | 2,478,460 |
2017-08-29 | $6.80 | $7.00 | $6.75 | $7.00 | $7.00 | 423,743 |
2017-08-28 | $6.90 | $6.90 | $6.65 | $6.85 | $6.85 | 450,240 |
2017-08-25 | $6.65 | $7.00 | $6.65 | $6.85 | $6.85 | 686,190 |
2017-08-24 | $6.15 | $6.60 | $6.11 | $6.60 | $6.60 | 573,761 |
2017-08-23 | $6.00 | $6.30 | $5.95 | $6.15 | $6.15 | 378,768 |
2017-08-22 | $5.80 | $6.13 | $5.75 | $6.00 | $6.00 | 262,465 |
2017-08-21 | $5.90 | $6.05 | $5.75 | $5.75 | $5.75 | 284,239 |
2017-08-18 | $5.95 | $6.10 | $5.90 | $5.90 | $5.90 | 221,489 |
2017-08-17 | $6.05 | $6.15 | $5.95 | $6.00 | $6.00 | 263,037 |
2017-08-16 | $6.00 | $6.10 | $5.90 | $6.05 | $6.05 | 228,962 |
2017-08-15 | $6.15 | $6.15 | $5.90 | $5.98 | $5.98 | 345,166 |
2017-08-14 | $6.25 | $6.45 | $6.05 | $6.05 | $6.05 | 419,359 |
2017-08-11 | $5.75 | $6.25 | $5.70 | $6.23 | $6.23 | 539,053 |
2017-08-10 | $6.00 | $6.09 | $5.70 | $5.85 | $5.85 | 340,113 |
2017-08-09 | $6.05 | $6.18 | $5.95 | $6.05 | $6.05 | 318,618 |
2017-08-08 | $6.20 | $6.33 | $5.96 | $6.10 | $6.10 | 504,906 |
2017-08-07 | $6.10 | $6.25 | $6.00 | $6.00 | $6.00 | 371,831 |
2017-08-04 | $5.70 | $6.10 | $5.70 | $6.00 | $6.00 | 320,710 |
2017-08-03 | $5.80 | $5.85 | $5.60 | $5.70 | $5.70 | 341,176 |
2017-08-02 | $5.95 | $6.05 | $5.70 | $5.85 | $5.85 | 284,925 |
2017-08-01 | $6.05 | $6.05 | $5.80 | $5.95 | $5.95 | 371,329 |
2017-07-31 | $6.10 | $6.25 | $5.95 | $5.95 | $5.95 | 503,232 |
2017-07-28 | $5.95 | $6.18 | $5.75 | $6.10 | $6.10 | 435,859 |
2017-07-27 | $6.05 | $6.10 | $5.80 | $5.80 | $5.80 | 485,201 |
2017-07-26 | $6.20 | $6.30 | $5.85 | $6.05 | $6.05 | 567,530 |
2017-07-25 | $6.30 | $6.40 | $6.10 | $6.20 | $6.20 | 394,215 |
2017-07-24 | $6.50 | $6.50 | $6.15 | $6.30 | $6.30 | 517,098 |
2017-07-21 | $6.50 | $6.60 | $6.35 | $6.40 | $6.40 | 318,573 |
2017-07-20 | $6.55 | $6.60 | $6.30 | $6.40 | $6.40 | 542,998 |
2017-07-19 | $6.70 | $6.85 | $6.50 | $6.55 | $6.55 | 450,689 |
2017-07-18 | $6.85 | $6.89 | $6.60 | $6.60 | $6.60 | 346,702 |
2017-07-17 | $6.80 | $7.00 | $6.70 | $6.85 | $6.85 | 377,747 |
2017-07-14 | $6.85 | $7.00 | $6.50 | $6.85 | $6.85 | 375,596 |
2017-07-13 | $7.20 | $7.25 | $6.70 | $6.80 | $6.80 | 679,325 |
2017-07-12 | $6.70 | $7.18 | $6.70 | $7.15 | $7.15 | 1,011,231 |
2017-07-11 | $6.40 | $6.75 | $6.35 | $6.70 | $6.70 | 548,162 |
2017-07-10 | $6.45 | $6.55 | $6.30 | $6.45 | $6.45 | 535,921 |
2017-07-07 | $6.30 | $6.40 | $6.20 | $6.40 | $6.40 | 268,522 |
2017-07-06 | $6.25 | $6.45 | $6.20 | $6.25 | $6.25 | 350,818 |
2017-07-05 | $6.10 | $6.30 | $6.05 | $6.30 | $6.30 | 357,894 |
2017-07-03 | $6.40 | $6.40 | $6.03 | $6.15 | $6.15 | 255,692 |
2017-06-30 | $6.30 | $6.40 | $6.15 | $6.30 | $6.30 | 392,486 |
2017-06-29 | $6.25 | $6.30 | $6.03 | $6.25 | $6.25 | 383,900 |
2017-06-28 | $6.20 | $6.30 | $6.05 | $6.25 | $6.25 | 341,262 |
2017-06-27 | $6.25 | $6.40 | $6.10 | $6.15 | $6.15 | 694,147 |
2017-06-26 | $6.25 | $6.45 | $6.00 | $6.30 | $6.30 | 806,794 |
2017-06-23 | $5.95 | $6.38 | $5.85 | $6.35 | $6.35 | 5,450,810 |
2017-06-22 | $6.00 | $6.15 | $5.85 | $5.95 | $5.95 | 604,745 |
2017-06-21 | $6.25 | $6.35 | $5.85 | $5.95 | $5.95 | 649,053 |
2017-06-20 | $6.00 | $6.48 | $6.00 | $6.15 | $6.15 | 665,806 |
2017-06-19 | $5.85 | $6.10 | $5.80 | $6.00 | $6.00 | 611,369 |
2017-06-16 | $5.85 | $6.00 | $5.70 | $5.75 | $5.75 | 692,516 |
2017-06-15 | $5.80 | $5.93 | $5.60 | $5.80 | $5.80 | 549,680 |
2017-06-14 | $6.05 | $6.15 | $5.85 | $5.90 | $5.90 | 510,400 |
2017-06-13 | $6.05 | $6.15 | $5.95 | $5.95 | $5.95 | 454,887 |
2017-06-12 | $6.00 | $6.12 | $5.80 | $5.95 | $5.95 | 689,744 |
2017-06-09 | $6.45 | $6.50 | $5.90 | $5.90 | $5.90 | 627,910 |
2017-06-08 | $6.50 | $6.53 | $6.23 | $6.35 | $6.35 | 669,566 |
2017-06-07 | $6.60 | $6.75 | $6.40 | $6.50 | $6.50 | 485,485 |
2017-06-06 | $7.00 | $7.05 | $6.50 | $6.65 | $6.65 | 568,809 |
2017-06-05 | $6.75 | $7.05 | $6.65 | $7.05 | $7.05 | 797,316 |
2017-06-02 | $6.55 | $6.75 | $6.55 | $6.75 | $6.75 | 453,910 |
2017-06-01 | $6.20 | $6.60 | $6.20 | $6.55 | $6.55 | 356,186 |
2017-05-31 | $6.15 | $6.25 | $5.75 | $6.20 | $6.20 | 402,343 |
2017-05-30 | $6.40 | $6.45 | $6.15 | $6.20 | $6.20 | 427,258 |
2017-05-26 | $6.70 | $6.70 | $6.40 | $6.45 | $6.45 | 282,473 |
2017-05-25 | $6.80 | $6.90 | $6.50 | $6.75 | $6.75 | 419,403 |
2017-05-24 | $6.75 | $6.95 | $6.75 | $6.75 | $6.75 | 364,409 |
2017-05-23 | $6.65 | $6.88 | $6.50 | $6.75 | $6.75 | 361,815 |
2017-05-22 | $6.50 | $6.60 | $6.35 | $6.55 | $6.55 | 317,686 |
2017-05-19 | $6.55 | $6.65 | $6.35 | $6.45 | $6.45 | 482,637 |
2017-05-18 | $6.00 | $6.55 | $5.95 | $6.50 | $6.50 | 511,209 |
2017-05-17 | $6.50 | $6.55 | $5.90 | $6.00 | $6.00 | 704,860 |
2017-05-16 | $6.60 | $6.70 | $6.38 | $6.55 | $6.55 | 472,132 |
2017-05-15 | $6.45 | $6.65 | $6.30 | $6.45 | $6.45 | 550,858 |
2017-05-12 | $6.20 | $6.75 | $6.20 | $6.30 | $6.30 | 869,228 |
2017-05-11 | $5.95 | $6.28 | $5.95 | $6.15 | $6.15 | 700,035 |
2017-05-10 | $5.95 | $6.00 | $5.65 | $5.95 | $5.95 | 876,313 |
2017-05-09 | $6.05 | $6.15 | $5.30 | $6.00 | $6.00 | 2,314,309 |
2017-05-08 | $6.35 | $6.45 | $5.95 | $6.20 | $6.20 | 647,721 |
2017-05-05 | $6.30 | $6.45 | $6.20 | $6.30 | $6.30 | 446,127 |
2017-05-04 | $6.70 | $6.74 | $6.20 | $6.30 | $6.30 | 838,631 |
2017-05-03 | $6.85 | $6.90 | $6.55 | $6.70 | $6.70 | 417,976 |
2017-05-02 | $7.15 | $7.25 | $6.65 | $6.90 | $6.90 | 716,453 |
2017-05-01 | $7.20 | $7.35 | $7.10 | $7.15 | $7.15 | 590,751 |
2017-04-28 | $7.10 | $7.50 | $7.10 | $7.20 | $7.20 | 868,214 |
2017-04-27 | $6.65 | $7.15 | $6.65 | $7.05 | $7.05 | 873,631 |
2017-04-26 | $6.60 | $6.70 | $6.50 | $6.60 | $6.60 | 422,587 |
2017-04-25 | $6.45 | $6.80 | $6.40 | $6.60 | $6.60 | 787,438 |
2017-04-24 | $6.45 | $6.50 | $5.95 | $6.40 | $6.40 | 1,132,825 |
2017-04-21 | $6.65 | $6.80 | $6.30 | $6.50 | $6.50 | 828,790 |
2017-04-20 | $6.70 | $6.80 | $6.60 | $6.70 | $6.70 | 560,512 |
2017-04-19 | $6.85 | $7.00 | $6.60 | $6.60 | $6.60 | 745,271 |
2017-04-18 | $6.85 | $7.05 | $6.55 | $6.80 | $6.80 | 805,970 |
2017-04-17 | $6.85 | $7.10 | $6.70 | $6.90 | $6.90 | 972,525 |
2017-04-13 | $6.85 | $7.00 | $6.75 | $6.85 | $6.85 | 564,485 |
2017-04-12 | $6.80 | $7.10 | $6.65 | $6.90 | $6.90 | 1,007,721 |
2017-04-11 | $7.00 | $7.05 | $6.65 | $6.80 | $6.80 | 821,151 |
2017-04-10 | $7.25 | $7.35 | $6.95 | $7.00 | $7.00 | 952,268 |
2017-04-07 | $7.45 | $7.50 | $7.00 | $7.20 | $7.20 | 1,610,861 |
2017-04-06 | $7.85 | $7.89 | $7.25 | $7.50 | $7.50 | 1,319,305 |
2017-04-05 | $8.40 | $8.45 | $7.50 | $7.75 | $7.75 | 2,604,483 |
2017-04-04 | $8.00 | $8.15 | $7.80 | $8.05 | $8.05 | 736,124 |
2017-04-03 | $8.25 | $8.25 | $7.90 | $8.05 | $8.05 | 851,752 |
2017-03-31 | $7.80 | $8.35 | $7.80 | $8.25 | $8.25 | 1,957,859 |
2017-03-30 | $8.20 | $8.45 | $7.20 | $7.95 | $7.95 | 10,083,030 |
2017-03-29 | $9.25 | $9.55 | $9.00 | $9.00 | $9.00 | 865,890 |
2017-03-28 | $9.65 | $9.69 | $9.05 | $9.25 | $9.25 | 881,616 |
2017-03-27 | $9.25 | $9.90 | $9.00 | $9.60 | $9.60 | 1,158,362 |
2017-03-24 | $8.95 | $9.25 | $8.50 | $9.10 | $9.10 | 1,483,910 |
2017-03-23 | $9.15 | $9.35 | $8.85 | $9.00 | $9.00 | 800,340 |
2017-03-22 | $9.50 | $9.64 | $9.10 | $9.10 | $9.10 | 704,705 |
2017-03-21 | $10.50 | $10.50 | $9.15 | $9.25 | $9.25 | 2,934,801 |
2017-03-20 | $9.75 | $10.50 | $9.60 | $10.35 | $10.35 | 2,724,309 |
2017-03-17 | $9.40 | $9.85 | $9.30 | $9.60 | $9.60 | 1,151,876 |
2017-03-16 | $9.45 | $9.54 | $9.25 | $9.40 | $9.40 | 394,884 |
2017-03-15 | $9.25 | $9.50 | $9.05 | $9.45 | $9.45 | 498,193 |
2017-03-14 | $9.40 | $9.59 | $8.85 | $9.20 | $9.20 | 876,599 |
2017-03-13 | $9.60 | $9.75 | $9.30 | $9.50 | $9.50 | 1,062,588 |
2017-03-10 | $9.45 | $9.55 | $9.25 | $9.50 | $9.50 | 1,221,183 |
2017-03-09 | $9.15 | $9.35 | $9.05 | $9.25 | $9.25 | 1,024,186 |
2017-03-08 | $9.10 | $9.45 | $9.00 | $9.15 | $9.15 | 1,374,607 |
2017-03-07 | $9.10 | $9.25 | $9.00 | $9.10 | $9.10 | 527,243 |
2017-03-06 | $9.50 | $9.55 | $9.00 | $9.20 | $9.20 | 1,096,327 |
2017-03-03 | $9.40 | $9.85 | $8.95 | $9.30 | $9.30 | 1,109,580 |
2017-03-02 | $9.10 | $10.15 | $8.90 | $9.38 | $9.38 | 2,308,063 |
2017-03-01 | $8.80 | $9.20 | $8.70 | $9.05 | $9.05 | 1,207,028 |
2017-02-28 | $8.05 | $9.15 | $8.00 | $8.55 | $8.55 | 1,880,233 |
2017-02-27 | $8.70 | $9.25 | $8.55 | $9.10 | $9.10 | 1,303,466 |
2017-02-24 | $8.25 | $8.55 | $8.05 | $8.50 | $8.50 | 616,070 |
2017-02-23 | $9.05 | $9.09 | $8.15 | $8.25 | $8.25 | 899,737 |
2017-02-22 | $8.85 | $8.90 | $8.43 | $8.60 | $8.60 | 901,839 |
2017-02-21 | $9.05 | $9.35 | $8.45 | $8.75 | $8.75 | 1,365,264 |
2017-02-17 | $8.40 | $9.10 | $8.18 | $8.85 | $8.85 | 1,959,227 |
2017-02-16 | $8.40 | $8.75 | $8.05 | $8.30 | $8.30 | 814,347 |
2017-02-15 | $8.45 | $9.20 | $8.20 | $8.30 | $8.30 | 2,223,479 |
2017-02-14 | $7.60 | $8.45 | $7.40 | $8.40 | $8.40 | 1,576,977 |
2017-02-13 | $7.35 | $7.80 | $7.20 | $7.50 | $7.50 | 1,762,657 |
2017-02-10 | $6.35 | $7.55 | $6.15 | $7.10 | $7.10 | 3,499,802 |
2017-02-09 | $6.40 | $6.60 | $6.20 | $6.25 | $6.25 | 603,581 |
2017-02-08 | $6.25 | $6.50 | $6.20 | $6.40 | $6.40 | 479,644 |
2017-02-07 | $6.30 | $6.45 | $6.23 | $6.25 | $6.25 | 587,405 |
2017-02-06 | $6.80 | $6.90 | $6.40 | $6.50 | $6.50 | 366,176 |
2017-02-03 | $6.65 | $6.85 | $6.50 | $6.85 | $6.85 | 659,039 |
2017-02-02 | $6.35 | $6.65 | $6.30 | $6.60 | $6.60 | 397,634 |
2017-02-01 | $6.80 | $6.85 | $6.25 | $6.40 | $6.40 | 595,197 |
2017-01-31 | $6.55 | $6.90 | $6.40 | $6.70 | $6.70 | 559,386 |
2017-01-30 | $6.75 | $6.85 | $6.55 | $6.55 | $6.55 | 281,979 |
2017-01-27 | $7.20 | $7.30 | $6.65 | $6.75 | $6.75 | 710,875 |
2017-01-26 | $7.05 | $7.45 | $7.05 | $7.15 | $7.15 | 389,076 |
2017-01-25 | $7.05 | $7.55 | $7.05 | $7.05 | $7.05 | 578,737 |
2017-01-24 | $6.55 | $7.10 | $6.40 | $7.05 | $7.05 | 675,528 |
2017-01-23 | $6.95 | $7.02 | $6.50 | $6.60 | $6.60 | 602,908 |
2017-01-20 | $7.00 | $7.05 | $6.80 | $6.90 | $6.90 | 554,345 |
2017-01-19 | $7.25 | $7.35 | $6.80 | $7.00 | $7.00 | 878,625 |
2017-01-18 | $7.35 | $7.45 | $7.15 | $7.25 | $7.25 | 389,251 |
2017-01-17 | $7.60 | $7.70 | $7.30 | $7.35 | $7.35 | 483,334 |
2017-01-13 | $7.70 | $7.90 | $7.45 | $7.50 | $7.50 | 489,253 |
2017-01-12 | $8.05 | $8.10 | $7.25 | $7.65 | $7.65 | 1,071,108 |
2017-01-11 | $8.50 | $8.50 | $8.05 | $8.05 | $8.05 | 680,174 |
2017-01-10 | $8.35 | $8.50 | $8.20 | $8.50 | $8.50 | 473,191 |
2017-01-09 | $8.35 | $8.40 | $8.20 | $8.30 | $8.30 | 257,095 |
2017-01-06 | $8.30 | $8.45 | $8.20 | $8.30 | $8.30 | 684,513 |
2017-01-05 | $8.40 | $8.43 | $8.20 | $8.30 | $8.30 | 489,332 |
2017-01-04 | $8.50 | $8.60 | $8.40 | $8.45 | $8.45 | 446,696 |
2017-01-03 | $8.60 | $8.75 | $8.25 | $8.45 | $8.45 | 350,338 |
2016-12-30 | $8.50 | $8.71 | $8.40 | $8.45 | $8.45 | 397,994 |
2016-12-29 | $9.00 | $9.00 | $8.55 | $8.60 | $8.60 | 466,130 |
2016-12-28 | $8.95 | $9.00 | $8.65 | $8.85 | $8.85 | 370,459 |
2016-12-27 | $8.60 | $9.18 | $8.55 | $8.85 | $8.85 | 698,605 |
2016-12-23 | $8.35 | $8.60 | $8.30 | $8.55 | $8.55 | 255,289 |
2016-12-22 | $8.45 | $8.50 | $8.25 | $8.35 | $8.35 | 293,674 |
2016-12-21 | $8.80 | $8.95 | $8.45 | $8.45 | $8.45 | 329,113 |
2016-12-20 | $8.65 | $8.92 | $8.55 | $8.80 | $8.80 | 490,832 |
2016-12-19 | $8.20 | $8.70 | $8.20 | $8.65 | $8.65 | 630,187 |
2016-12-16 | $8.75 | $8.90 | $8.15 | $8.20 | $8.20 | 968,126 |
2016-12-15 | $8.75 | $8.85 | $8.50 | $8.75 | $8.75 | 747,392 |
2016-12-14 | $8.15 | $8.85 | $8.10 | $8.60 | $8.60 | 1,187,554 |
2016-12-13 | $7.80 | $8.20 | $7.75 | $8.15 | $8.15 | 705,305 |
2016-12-12 | $7.80 | $7.85 | $7.65 | $7.80 | $7.80 | 338,944 |
2016-12-09 | $7.90 | $7.95 | $7.65 | $7.80 | $7.80 | 243,594 |
2016-12-08 | $7.80 | $7.90 | $7.55 | $7.85 | $7.85 | 342,811 |
2016-12-07 | $7.95 | $7.95 | $7.55 | $7.75 | $7.75 | 383,631 |
2016-12-06 | $7.55 | $7.90 | $7.30 | $7.85 | $7.85 | 528,847 |
2016-12-05 | $7.30 | $7.60 | $7.25 | $7.40 | $7.40 | 307,267 |
2016-12-02 | $7.20 | $7.45 | $7.10 | $7.20 | $7.20 | 791,999 |
2016-12-01 | $7.80 | $7.80 | $7.25 | $7.30 | $7.30 | 673,701 |
2016-11-30 | $7.90 | $8.10 | $7.50 | $7.60 | $7.60 | 887,156 |
2016-11-29 | $8.25 | $8.34 | $7.85 | $8.00 | $8.00 | 622,201 |
2016-11-28 | $7.80 | $8.50 | $7.25 | $8.25 | $8.25 | 1,386,368 |
2016-11-25 | $7.80 | $8.00 | $7.70 | $7.80 | $7.80 | 666,708 |
2016-11-23 | $8.15 | $8.15 | $7.50 | $8.00 | $8.00 | 1,470,270 |
2016-11-22 | $8.00 | $8.15 | $7.30 | $7.95 | $7.95 | 2,666,875 |
2016-11-21 | $6.80 | $8.30 | $6.80 | $7.85 | $7.85 | 1,862,768 |
2016-11-18 | $7.05 | $7.20 | $6.80 | $6.95 | $6.95 | 824,896 |
2016-11-17 | $7.70 | $7.90 | $6.75 | $7.00 | $7.00 | 1,724,595 |
2016-11-16 | $8.25 | $8.70 | $7.45 | $7.80 | $7.80 | 1,320,348 |
2016-11-15 | $8.00 | $9.25 | $7.65 | $8.15 | $8.15 | 2,324,259 |
2016-11-14 | $9.85 | $10.30 | $7.70 | $8.85 | $8.85 | 12,714,232 |
2016-11-11 | $5.85 | $6.40 | $5.30 | $5.85 | $5.85 | 744,536 |
2016-11-10 | $6.60 | $6.75 | $5.90 | $6.05 | $6.05 | 888,771 |
2016-11-09 | $5.80 | $6.85 | $5.70 | $6.45 | $6.45 | 1,172,527 |
2016-11-08 | $5.50 | $5.75 | $5.45 | $5.70 | $5.70 | 745,897 |
2016-11-07 | $5.00 | $5.60 | $4.97 | $5.45 | $5.45 | 1,198,404 |
2016-11-04 | $4.85 | $5.05 | $4.75 | $4.80 | $4.80 | 619,031 |
2016-11-03 | $5.00 | $5.25 | $4.75 | $4.80 | $4.80 | 849,436 |
2016-11-02 | $5.35 | $5.49 | $4.75 | $5.05 | $5.05 | 898,180 |
2016-11-01 | $5.70 | $5.70 | $5.25 | $5.28 | $5.28 | 596,223 |
2016-10-31 | $5.10 | $5.80 | $4.65 | $5.60 | $5.60 | 2,533,533 |
2016-10-28 | $5.90 | $6.10 | $5.08 | $5.25 | $5.25 | 1,841,983 |
2016-10-27 | $6.40 | $6.70 | $5.75 | $5.90 | $5.90 | 1,992,093 |
2016-10-26 | $7.25 | $7.40 | $6.13 | $6.45 | $6.45 | 1,556,474 |
2016-10-25 | $6.90 | $7.50 | $6.00 | $7.25 | $7.25 | 5,151,038 |
2016-10-24 | $9.10 | $9.40 | $8.50 | $8.90 | $8.90 | 1,877,728 |
2016-10-21 | $7.40 | $9.00 | $7.25 | $8.95 | $8.95 | 2,153,346 |
2016-10-20 | $7.90 | $7.90 | $7.00 | $7.30 | $7.30 | 1,792,893 |
2016-10-19 | $7.00 | $8.00 | $6.60 | $7.75 | $7.75 | 3,017,801 |
2016-10-18 | $7.10 | $7.45 | $6.80 | $6.95 | $6.95 | 1,848,481 |
2016-10-17 | $8.85 | $9.00 | $6.85 | $6.95 | $6.95 | 2,191,349 |
2016-10-14 | $9.36 | $9.50 | $8.21 | $8.93 | $8.93 | 1,580,616 |
2016-10-13 | $9.96 | $10.00 | $8.77 | $9.34 | $9.34 | 1,372,143 |
2016-10-12 | $9.68 | $10.15 | $9.39 | $9.50 | $9.50 | 1,195,104 |
2016-10-11 | $9.45 | $10.12 | $9.34 | $9.68 | $9.68 | 1,515,949 |
2016-10-10 | $9.95 | $10.78 | $9.30 | $9.57 | $9.57 | 3,492,624 |
2016-10-07 | $8.90 | $9.95 | $8.61 | $9.79 | $9.79 | 2,203,710 |
2016-10-06 | $8.67 | $9.73 | $8.37 | $8.71 | $8.71 | 3,449,132 |
2016-10-05 | $7.69 | $9.78 | $7.50 | $8.87 | $8.87 | 13,433,632 |
2016-10-04 | $7.00 | $7.03 | $6.76 | $7.02 | $7.02 | 537,690 |
2016-10-03 | $6.75 | $6.91 | $6.57 | $6.87 | $6.87 | 399,879 |
2016-09-30 | $6.52 | $6.80 | $6.41 | $6.79 | $6.79 | 424,173 |
2016-09-29 | $6.92 | $7.18 | $6.38 | $6.52 | $6.52 | 743,272 |
2016-09-28 | $6.79 | $6.95 | $6.39 | $6.86 | $6.86 | 1,137,157 |
2016-09-27 | $6.42 | $6.56 | $5.90 | $6.53 | $6.53 | 1,133,090 |
2016-09-26 | $6.20 | $6.70 | $6.20 | $6.37 | $6.37 | 667,969 |
2016-09-23 | $6.92 | $6.96 | $6.21 | $6.25 | $6.25 | 1,372,532 |
2016-09-22 | $7.49 | $7.69 | $6.75 | $6.98 | $6.98 | 1,337,686 |
2016-09-21 | $6.95 | $7.44 | $6.84 | $7.42 | $7.42 | 1,236,716 |
2016-09-20 | $7.40 | $7.85 | $6.78 | $6.97 | $6.97 | 1,964,425 |
2016-09-19 | $7.22 | $7.72 | $6.73 | $7.57 | $7.57 | 2,159,261 |
2016-09-16 | $7.10 | $7.88 | $6.77 | $7.14 | $7.14 | 4,258,403 |
2016-09-15 | $6.48 | $7.04 | $6.08 | $7.02 | $7.02 | 2,886,163 |
2016-09-14 | $6.09 | $7.04 | $6.05 | $6.48 | $6.48 | 3,577,607 |
2016-09-13 | $5.42 | $6.39 | $5.30 | $5.95 | $5.95 | 1,914,266 |
2016-09-12 | $5.25 | $5.46 | $5.03 | $5.40 | $5.40 | 665,138 |
2016-09-09 | $5.20 | $5.50 | $5.11 | $5.20 | $5.20 | 753,026 |
2016-09-08 | $4.99 | $5.49 | $4.86 | $5.20 | $5.20 | 805,744 |
2016-09-07 | $4.75 | $5.25 | $4.71 | $4.94 | $4.94 | 1,384,744 |
2016-09-06 | $4.25 | $4.82 | $4.25 | $4.75 | $4.75 | 608,846 |
2016-09-02 | $4.21 | $4.30 | $4.20 | $4.27 | $4.27 | 215,672 |
2016-09-01 | $4.13 | $4.34 | $4.09 | $4.20 | $4.20 | 297,614 |
2016-08-31 | $4.07 | $4.16 | $4.00 | $4.09 | $4.09 | 416,635 |
2016-08-30 | $4.14 | $4.19 | $4.04 | $4.11 | $4.11 | 220,297 |
2016-08-29 | $4.25 | $4.28 | $4.09 | $4.17 | $4.17 | 581,581 |
2016-08-26 | $3.79 | $4.33 | $3.73 | $4.29 | $4.29 | 1,099,229 |
2016-08-25 | $3.77 | $3.99 | $3.64 | $3.82 | $3.82 | 413,915 |
2016-08-24 | $3.91 | $3.91 | $3.50 | $3.66 | $3.66 | 602,056 |
2016-08-23 | $3.99 | $4.19 | $3.82 | $3.88 | $3.88 | 832,861 |
2016-08-22 | $3.74 | $3.94 | $3.56 | $3.94 | $3.94 | 540,437 |
2016-08-19 | $3.59 | $3.98 | $3.55 | $3.70 | $3.70 | 1,521,895 |
2016-08-18 | $3.34 | $3.66 | $3.26 | $3.61 | $3.61 | 1,429,486 |
2016-08-17 | $3.05 | $3.28 | $3.01 | $3.28 | $3.28 | 518,916 |
2016-08-16 | $3.07 | $3.18 | $2.95 | $3.03 | $3.03 | 170,995 |
2016-08-15 | $3.22 | $3.26 | $3.06 | $3.08 | $3.08 | 258,661 |
2016-08-12 | $3.11 | $3.23 | $3.07 | $3.22 | $3.22 | 271,641 |
2016-08-11 | $3.11 | $3.11 | $3.03 | $3.11 | $3.11 | 339,109 |
2016-08-10 | $3.01 | $3.11 | $3.00 | $3.10 | $3.10 | 200,660 |
2016-08-09 | $2.99 | $3.07 | $2.92 | $3.01 | $3.01 | 572,471 |
2016-08-08 | $2.86 | $3.01 | $2.86 | $2.99 | $2.99 | 175,491 |
2016-08-05 | $2.80 | $2.91 | $2.80 | $2.90 | $2.90 | 83,422 |
2016-08-04 | $2.89 | $2.91 | $2.78 | $2.83 | $2.83 | 65,395 |
2016-08-03 | $2.82 | $2.97 | $2.77 | $2.88 | $2.88 | 90,352 |
2016-08-02 | $2.81 | $3.20 | $2.76 | $2.81 | $2.81 | 98,425 |
2016-08-01 | $2.78 | $2.84 | $2.78 | $2.80 | $2.80 | 37,888 |
2016-07-29 | $2.85 | $2.88 | $2.77 | $2.77 | $2.77 | 56,363 |
2016-07-28 | $2.83 | $2.87 | $2.81 | $2.85 | $2.85 | 69,078 |
2016-07-27 | $2.87 | $2.88 | $2.77 | $2.80 | $2.80 | 101,229 |
2016-07-26 | $2.89 | $2.92 | $2.83 | $2.89 | $2.89 | 88,159 |
2016-07-25 | $2.88 | $2.94 | $2.80 | $2.84 | $2.84 | 96,983 |
2016-07-22 | $2.87 | $2.87 | $2.76 | $2.85 | $2.85 | 68,338 |
2016-07-21 | $2.86 | $2.89 | $2.77 | $2.83 | $2.83 | 115,421 |
2016-07-20 | $2.75 | $2.84 | $2.70 | $2.84 | $2.84 | 128,921 |
2016-07-19 | $2.76 | $2.79 | $2.68 | $2.72 | $2.72 | 104,491 |
2016-07-18 | $2.90 | $2.93 | $2.68 | $2.79 | $2.79 | 182,051 |
2016-07-15 | $2.95 | $2.96 | $2.85 | $2.88 | $2.88 | 91,324 |
2016-07-14 | $2.97 | $2.99 | $2.91 | $2.93 | $2.93 | 97,349 |
2016-07-13 | $3.23 | $3.23 | $2.85 | $2.92 | $2.92 | 352,154 |
2016-07-12 | $3.26 | $3.36 | $3.12 | $3.20 | $3.20 | 206,544 |
2016-07-11 | $2.99 | $3.32 | $2.97 | $3.26 | $3.26 | 1,051,642 |
2016-07-08 | $2.97 | $3.00 | $2.90 | $2.99 | $2.99 | 145,783 |
2016-07-07 | $2.97 | $2.98 | $2.90 | $2.92 | $2.92 | 82,402 |
2016-07-06 | $2.90 | $3.00 | $2.85 | $2.99 | $2.99 | 128,464 |
2016-07-05 | $3.00 | $3.00 | $2.91 | $2.92 | $2.92 | 83,948 |
2016-07-01 | $3.00 | $3.11 | $2.93 | $3.11 | $3.11 | 347,441 |
2016-06-30 | $2.98 | $3.00 | $2.96 | $2.99 | $2.99 | 68,909 |
2016-06-29 | $3.00 | $3.00 | $2.95 | $3.00 | $3.00 | 115,195 |
2016-06-28 | $2.94 | $3.01 | $2.92 | $3.00 | $3.00 | 131,399 |
2016-06-27 | $2.95 | $2.95 | $2.83 | $2.90 | $2.90 | 146,704 |
2016-06-24 | $2.86 | $3.01 | $2.85 | $2.99 | $2.99 | 247,929 |
2016-06-23 | $3.00 | $3.01 | $2.90 | $3.01 | $3.01 | 109,430 |
2016-06-22 | $2.99 | $3.11 | $2.90 | $3.02 | $3.02 | 179,919 |
2016-06-21 | $2.97 | $2.98 | $2.85 | $2.97 | $2.97 | 122,306 |
2016-06-20 | $2.93 | $2.98 | $2.62 | $2.98 | $2.98 | 343,134 |
2016-06-17 | $2.98 | $2.99 | $2.89 | $2.93 | $2.93 | 104,761 |
2016-06-16 | $3.00 | $3.00 | $2.87 | $2.98 | $2.98 | 78,211 |
2016-06-15 | $3.00 | $3.06 | $2.97 | $3.00 | $3.00 | 128,746 |
2016-06-14 | $3.01 | $3.05 | $2.94 | $2.99 | $2.99 | 114,922 |
2016-06-13 | $2.95 | $3.14 | $2.84 | $3.05 | $3.05 | 237,656 |
2016-06-10 | $2.71 | $3.15 | $2.70 | $2.98 | $2.98 | 428,669 |
2016-06-09 | $3.21 | $3.21 | $2.88 | $2.95 | $2.95 | 396,203 |
2016-06-08 | $3.20 | $3.21 | $3.10 | $3.16 | $3.16 | 207,757 |
2016-06-07 | $3.28 | $3.28 | $2.98 | $3.20 | $3.20 | 439,741 |
2016-06-06 | $3.75 | $3.75 | $2.92 | $3.28 | $3.28 | 1,061,907 |
2016-06-03 | $3.75 | $3.85 | $3.55 | $3.75 | $3.75 | 414,227 |
2016-06-02 | $3.70 | $3.82 | $3.43 | $3.78 | $3.78 | 555,191 |
2016-06-01 | $3.26 | $3.68 | $3.21 | $3.64 | $3.64 | 869,831 |
2016-05-31 | $2.94 | $3.30 | $2.92 | $3.26 | $3.26 | 396,538 |
2016-05-27 | $3.01 | $3.12 | $2.91 | $3.00 | $3.00 | 247,936 |
2016-05-26 | $2.70 | $3.01 | $2.66 | $3.00 | $3.00 | 602,580 |
2016-05-25 | $2.58 | $2.63 | $2.51 | $2.63 | $2.63 | 124,023 |
2016-05-24 | $2.55 | $2.59 | $2.38 | $2.54 | $2.54 | 128,915 |
2016-05-23 | $2.62 | $2.71 | $2.48 | $2.51 | $2.51 | 160,574 |
2016-05-20 | $2.55 | $2.80 | $2.51 | $2.71 | $2.71 | 615,704 |
2016-05-19 | $2.40 | $2.60 | $2.33 | $2.55 | $2.55 | 621,733 |
2016-05-18 | $2.40 | $2.41 | $2.33 | $2.40 | $2.40 | 132,836 |
2016-05-17 | $2.35 | $2.41 | $2.29 | $2.41 | $2.41 | 117,146 |
2016-05-16 | $2.29 | $2.43 | $2.26 | $2.34 | $2.34 | 74,958 |
2016-05-13 | $2.44 | $2.48 | $2.25 | $2.31 | $2.31 | 81,495 |
2016-05-12 | $2.42 | $2.50 | $2.36 | $2.40 | $2.40 | 204,720 |
2016-05-11 | $2.49 | $2.49 | $2.27 | $2.43 | $2.43 | 81,944 |
2016-05-10 | $2.50 | $2.50 | $2.31 | $2.45 | $2.45 | 158,187 |
2016-05-09 | $2.30 | $2.50 | $2.29 | $2.49 | $2.49 | 199,452 |
2016-05-06 | $2.12 | $2.30 | $2.10 | $2.26 | $2.26 | 88,490 |
2016-05-05 | $2.13 | $2.19 | $2.10 | $2.15 | $2.15 | 73,842 |
2016-05-04 | $2.17 | $2.20 | $2.13 | $2.13 | $2.13 | 44,877 |
2016-05-03 | $2.20 | $2.29 | $2.16 | $2.16 | $2.16 | 23,133 |
2016-05-02 | $2.23 | $2.28 | $2.20 | $2.22 | $2.22 | 51,151 |
2016-04-29 | $2.31 | $2.34 | $2.24 | $2.24 | $2.24 | 77,048 |
2016-04-28 | $2.25 | $2.43 | $2.24 | $2.32 | $2.32 | 125,298 |
2016-04-27 | $2.25 | $2.36 | $2.22 | $2.27 | $2.27 | 102,716 |
2016-04-26 | $2.25 | $2.25 | $2.22 | $2.25 | $2.25 | 46,297 |
2016-04-25 | $2.41 | $2.41 | $2.21 | $2.25 | $2.25 | 86,973 |
2016-04-22 | $2.36 | $2.44 | $2.36 | $2.38 | $2.38 | 95,187 |
2016-04-21 | $2.26 | $2.37 | $2.25 | $2.36 | $2.36 | 135,496 |
2016-04-20 | $2.25 | $2.25 | $2.14 | $2.24 | $2.24 | 52,106 |
2016-04-19 | $2.32 | $2.32 | $2.20 | $2.21 | $2.21 | 91,777 |
2016-04-18 | $2.25 | $2.30 | $2.08 | $2.26 | $2.26 | 77,993 |
2016-04-15 | $2.37 | $2.37 | $2.13 | $2.23 | $2.23 | 128,742 |
2016-04-14 | $2.41 | $2.44 | $2.30 | $2.35 | $2.35 | 93,959 |
2016-04-13 | $2.63 | $2.67 | $2.33 | $2.36 | $2.36 | 333,242 |
2016-04-12 | $2.49 | $2.73 | $2.45 | $2.59 | $2.59 | 557,097 |
2016-04-11 | $2.18 | $2.39 | $2.15 | $2.37 | $2.37 | 355,317 |
2016-04-08 | $2.00 | $2.18 | $1.98 | $2.14 | $2.14 | 320,535 |
2016-04-07 | $2.01 | $2.01 | $1.91 | $2.00 | $2.00 | 61,752 |
2016-04-06 | $1.93 | $2.01 | $1.91 | $2.00 | $2.00 | 155,670 |
2016-04-05 | $1.85 | $1.91 | $1.82 | $1.91 | $1.91 | 57,236 |
2016-04-04 | $1.78 | $1.84 | $1.78 | $1.84 | $1.84 | 34,190 |
2016-04-01 | $1.81 | $1.86 | $1.80 | $1.80 | $1.80 | 42,193 |
2016-03-31 | $1.76 | $1.87 | $1.76 | $1.81 | $1.81 | 31,030 |
2016-03-30 | $1.84 | $1.88 | $1.79 | $1.80 | $1.80 | 30,733 |
2016-03-29 | $1.80 | $1.83 | $1.79 | $1.79 | $1.79 | 16,299 |
2016-03-28 | $1.85 | $1.86 | $1.75 | $1.80 | $1.80 | 36,933 |
2016-03-24 | $1.80 | $1.88 | $1.75 | $1.86 | $1.86 | 25,990 |
2016-03-23 | $1.83 | $1.87 | $1.82 | $1.87 | $1.87 | 78,950 |
2016-03-22 | $1.80 | $1.84 | $1.79 | $1.82 | $1.82 | 30,132 |
2016-03-21 | $1.80 | $1.82 | $1.78 | $1.80 | $1.80 | 27,226 |
2016-03-18 | $1.79 | $1.81 | $1.74 | $1.77 | $1.77 | 35,659 |
2016-03-17 | $1.76 | $1.84 | $1.75 | $1.75 | $1.75 | 46,518 |
2016-03-16 | $1.80 | $1.84 | $1.75 | $1.80 | $1.80 | 38,655 |
2016-03-15 | $1.77 | $1.84 | $1.74 | $1.83 | $1.83 | 71,743 |
2016-03-14 | $1.76 | $1.85 | $1.71 | $1.75 | $1.75 | 39,404 |
2016-03-11 | $1.71 | $1.78 | $1.71 | $1.75 | $1.75 | 38,486 |
2016-03-10 | $1.73 | $1.82 | $1.68 | $1.69 | $1.69 | 33,259 |
2016-03-09 | $1.73 | $1.73 | $1.64 | $1.72 | $1.72 | 32,725 |
2016-03-08 | $1.85 | $1.85 | $1.63 | $1.70 | $1.70 | 123,593 |
2016-03-07 | $1.71 | $1.95 | $1.66 | $1.82 | $1.82 | 281,514 |
2016-03-04 | $1.52 | $1.71 | $1.49 | $1.65 | $1.65 | 99,816 |
2016-03-03 | $1.48 | $1.55 | $1.45 | $1.50 | $1.50 | 56,622 |
2016-03-02 | $1.32 | $1.46 | $1.21 | $1.46 | $1.46 | 126,361 |
2016-03-01 | $1.38 | $1.47 | $1.30 | $1.34 | $1.34 | 20,385 |
2016-02-29 | $1.39 | $1.48 | $1.33 | $1.35 | $1.35 | 21,296 |
2016-02-26 | $1.50 | $1.51 | $1.33 | $1.36 | $1.36 | 70,710 |
2016-02-25 | $1.33 | $1.49 | $1.31 | $1.47 | $1.47 | 80,820 |
2016-02-24 | $1.30 | $1.43 | $1.24 | $1.30 | $1.30 | 60,623 |
2016-02-23 | $1.46 | $1.49 | $1.23 | $1.30 | $1.30 | 74,595 |
2016-02-22 | $1.60 | $1.60 | $1.38 | $1.41 | $1.41 | 139,432 |
2016-02-19 | $1.22 | $1.47 | $1.22 | $1.38 | $1.38 | 134,197 |
2016-02-18 | $1.28 | $1.28 | $1.18 | $1.19 | $1.19 | 26,652 |
2016-02-17 | $1.27 | $1.34 | $1.23 | $1.28 | $1.28 | 37,556 |
2016-02-16 | $1.20 | $1.22 | $1.07 | $1.21 | $1.21 | 112,689 |
2016-02-12 | $1.20 | $1.30 | $1.02 | $1.16 | $1.16 | 100,072 |
2016-02-11 | $1.09 | $1.23 | $1.01 | $1.20 | $1.20 | 95,943 |
2016-02-10 | $1.19 | $1.22 | $1.02 | $1.05 | $1.05 | 49,073 |
2016-02-09 | $1.20 | $1.21 | $1.04 | $1.17 | $1.17 | 36,242 |
2016-02-08 | $1.26 | $1.26 | $1.20 | $1.21 | $1.21 | 27,478 |
2016-02-05 | $1.24 | $1.33 | $1.24 | $1.25 | $1.25 | 3,657 |
2016-02-04 | $1.23 | $1.30 | $1.21 | $1.24 | $1.24 | 38,448 |
2016-02-03 | $1.30 | $1.30 | $1.21 | $1.22 | $1.22 | 15,037 |
2016-02-02 | $1.32 | $1.41 | $1.29 | $1.30 | $1.30 | 18,190 |
2016-02-01 | $1.42 | $1.59 | $1.28 | $1.33 | $1.33 | 217,428 |
2016-01-29 | $1.31 | $1.50 | $1.30 | $1.41 | $1.41 | 153,951 |
2016-01-28 | $1.46 | $1.47 | $1.24 | $1.30 | $1.30 | 99,286 |
2016-01-27 | $1.42 | $1.45 | $1.40 | $1.42 | $1.42 | 17,390 |
2016-01-26 | $1.43 | $1.49 | $1.41 | $1.41 | $1.41 | 47,452 |
2016-01-25 | $1.50 | $1.50 | $1.42 | $1.42 | $1.42 | 93,981 |
2016-01-22 | $1.51 | $1.56 | $1.47 | $1.50 | $1.50 | 116,543 |
2016-01-21 | $1.21 | $1.48 | $1.21 | $1.41 | $1.41 | 121,240 |
2016-01-20 | $1.04 | $1.22 | $1.04 | $1.21 | $1.21 | 53,060 |
2016-01-19 | $1.12 | $1.12 | $1.01 | $1.08 | $1.08 | 110,713 |
2016-01-15 | $1.18 | $1.22 | $1.11 | $1.11 | $1.11 | 24,152 |
2016-01-14 | $1.35 | $1.35 | $1.08 | $1.24 | $1.24 | 133,936 |
2016-01-13 | $1.43 | $1.45 | $1.35 | $1.36 | $1.36 | 62,304 |
2016-01-12 | $1.52 | $1.53 | $1.43 | $1.48 | $1.48 | 76,069 |
2016-01-11 | $1.44 | $1.53 | $1.44 | $1.49 | $1.49 | 70,023 |
2016-01-08 | $1.45 | $1.49 | $1.35 | $1.44 | $1.44 | 56,562 |
2016-01-07 | $1.37 | $1.44 | $1.33 | $1.40 | $1.40 | 87,603 |
2016-01-06 | $1.54 | $1.55 | $1.34 | $1.42 | $1.42 | 199,086 |
2016-01-05 | $1.61 | $1.62 | $1.50 | $1.54 | $1.54 | 74,427 |
2016-01-04 | $1.66 | $1.66 | $1.57 | $1.61 | $1.61 | 49,378 |
2015-12-31 | $1.58 | $1.67 | $1.58 | $1.65 | $1.65 | 56,721 |
2015-12-30 | $1.62 | $1.62 | $1.58 | $1.61 | $1.61 | 45,174 |
2015-12-29 | $1.65 | $1.67 | $1.61 | $1.61 | $1.61 | 136,252 |
2015-12-28 | $1.64 | $1.67 | $1.63 | $1.63 | $1.63 | 175,013 |
2015-12-24 | $1.61 | $1.65 | $1.61 | $1.62 | $1.62 | 72,223 |
2015-12-23 | $1.61 | $1.68 | $1.61 | $1.63 | $1.63 | 97,055 |
2015-12-22 | $1.60 | $1.68 | $1.60 | $1.61 | $1.61 | 63,349 |
2015-12-21 | $1.59 | $1.63 | $1.52 | $1.58 | $1.58 | 41,044 |
2015-12-18 | $1.58 | $1.62 | $1.56 | $1.56 | $1.56 | 62,009 |
2015-12-17 | $1.58 | $1.64 | $1.54 | $1.58 | $1.58 | 37,669 |
2015-12-16 | $1.63 | $1.64 | $1.59 | $1.59 | $1.59 | 39,186 |
2015-12-15 | $1.51 | $1.65 | $1.50 | $1.60 | $1.60 | 59,168 |
2015-12-14 | $1.58 | $1.59 | $1.50 | $1.50 | $1.50 | 117,798 |
2015-12-11 | $1.55 | $1.65 | $1.52 | $1.58 | $1.58 | 181,909 |
2015-12-10 | $1.64 | $1.68 | $1.60 | $1.61 | $1.61 | 251,472 |
2015-12-09 | $1.65 | $1.73 | $1.64 | $1.65 | $1.65 | 124,594 |
2015-12-08 | $1.70 | $1.82 | $1.64 | $1.65 | $1.65 | 211,321 |
2015-12-07 | $1.70 | $1.75 | $1.66 | $1.69 | $1.69 | 105,925 |
2015-12-04 | $1.72 | $1.72 | $1.65 | $1.69 | $1.69 | 43,423 |
2015-12-03 | $1.76 | $1.76 | $1.67 | $1.69 | $1.69 | 85,965 |
2015-12-02 | $1.76 | $1.79 | $1.75 | $1.76 | $1.76 | 58,266 |
2015-12-01 | $1.80 | $1.85 | $1.74 | $1.79 | $1.79 | 81,967 |
2015-11-30 | $1.80 | $1.88 | $1.78 | $1.78 | $1.78 | 159,182 |
2015-11-27 | $1.76 | $1.86 | $1.76 | $1.80 | $1.80 | 225,740 |
2015-11-25 | $1.76 | $1.80 | $1.75 | $1.76 | $1.76 | 126,890 |
2015-11-24 | $1.77 | $1.82 | $1.72 | $1.77 | $1.77 | 189,774 |
2015-11-23 | $1.70 | $1.79 | $1.67 | $1.75 | $1.75 | 130,810 |
2015-11-20 | $1.67 | $1.71 | $1.67 | $1.70 | $1.70 | 41,301 |
2015-11-19 | $1.70 | $1.70 | $1.65 | $1.68 | $1.68 | 33,264 |
2015-11-18 | $1.73 | $1.73 | $1.68 | $1.68 | $1.68 | 49,694 |
2015-11-17 | $1.70 | $1.75 | $1.68 | $1.71 | $1.71 | 47,517 |
2015-11-16 | $1.69 | $1.70 | $1.67 | $1.70 | $1.70 | 22,346 |
2015-11-13 | $1.73 | $1.74 | $1.66 | $1.70 | $1.70 | 49,513 |
2015-11-12 | $1.65 | $1.78 | $1.64 | $1.71 | $1.71 | 190,972 |
2015-11-11 | $1.66 | $1.70 | $1.64 | $1.65 | $1.65 | 62,499 |
2015-11-10 | $1.66 | $1.67 | $1.65 | $1.65 | $1.65 | 37,868 |
2015-11-09 | $1.70 | $1.78 | $1.65 | $1.68 | $1.68 | 62,787 |
2015-11-06 | $1.65 | $1.71 | $1.65 | $1.68 | $1.68 | 35,545 |
2015-11-05 | $1.77 | $1.77 | $1.64 | $1.67 | $1.67 | 47,409 |
2015-11-04 | $1.78 | $1.79 | $1.73 | $1.78 | $1.78 | 29,116 |
2015-11-03 | $1.69 | $1.81 | $1.62 | $1.75 | $1.75 | 152,340 |
2015-11-02 | $1.71 | $1.73 | $1.65 | $1.66 | $1.66 | 79,598 |
2015-10-30 | $1.69 | $1.69 | $1.62 | $1.63 | $1.63 | 75,841 |
2015-10-29 | $1.72 | $1.74 | $1.67 | $1.68 | $1.68 | 114,450 |
2015-10-28 | $1.72 | $1.78 | $1.68 | $1.72 | $1.72 | 125,201 |
2015-10-27 | $1.69 | $1.77 | $1.68 | $1.68 | $1.68 | 112,068 |
2015-10-26 | $1.72 | $1.77 | $1.66 | $1.69 | $1.69 | 114,997 |
2015-10-23 | $1.77 | $1.82 | $1.69 | $1.71 | $1.71 | 120,681 |
2015-10-22 | $1.81 | $1.85 | $1.72 | $1.79 | $1.79 | 181,728 |
2015-10-21 | $1.86 | $1.95 | $1.78 | $1.82 | $1.82 | 299,659 |
2015-10-20 | $2.20 | $2.55 | $1.86 | $1.90 | $1.90 | 3,947,003 |
2015-10-19 | $1.75 | $1.77 | $1.69 | $1.76 | $1.76 | 55,164 |
2015-10-16 | $1.85 | $1.91 | $1.76 | $1.76 | $1.76 | 109,751 |
2015-10-15 | $1.75 | $1.85 | $1.67 | $1.82 | $1.82 | 44,265 |
2015-10-14 | $1.74 | $1.76 | $1.65 | $1.74 | $1.74 | 86,889 |
2015-10-13 | $1.77 | $1.78 | $1.72 | $1.73 | $1.73 | 51,108 |
2015-10-12 | $1.89 | $1.89 | $1.74 | $1.76 | $1.76 | 40,141 |
2015-10-09 | $1.88 | $1.88 | $1.82 | $1.88 | $1.88 | 37,629 |
2015-10-08 | $1.82 | $1.88 | $1.77 | $1.88 | $1.88 | 111,224 |
2015-10-07 | $1.74 | $1.85 | $1.73 | $1.80 | $1.80 | 93,068 |
2015-10-06 | $1.76 | $1.80 | $1.71 | $1.75 | $1.75 | 28,663 |
2015-10-05 | $1.65 | $1.79 | $1.65 | $1.76 | $1.76 | 76,489 |
2015-10-02 | $1.66 | $1.86 | $1.63 | $1.63 | $1.63 | 324,990 |
2015-10-01 | $1.59 | $1.65 | $1.50 | $1.65 | $1.65 | 107,665 |
2015-09-30 | $1.60 | $1.60 | $1.45 | $1.57 | $1.57 | 206,454 |
2015-09-29 | $1.76 | $1.76 | $1.54 | $1.57 | $1.57 | 339,602 |
2015-09-28 | $1.99 | $1.99 | $1.70 | $1.79 | $1.79 | 330,591 |
2015-09-25 | $1.99 | $2.07 | $1.88 | $1.98 | $1.98 | 195,347 |
2015-09-24 | $2.12 | $2.12 | $1.94 | $1.99 | $1.99 | 131,157 |
2015-09-23 | $2.15 | $2.21 | $2.05 | $2.09 | $2.09 | 94,220 |
2015-09-22 | $2.25 | $2.25 | $2.11 | $2.18 | $2.18 | 150,684 |
2015-09-21 | $2.29 | $2.29 | $2.10 | $2.24 | $2.24 | 270,491 |
2015-09-18 | $2.07 | $2.27 | $2.07 | $2.24 | $2.24 | 274,759 |
2015-09-17 | $2.07 | $2.13 | $2.06 | $2.08 | $2.08 | 85,675 |
2015-09-16 | $2.08 | $2.20 | $2.06 | $2.07 | $2.07 | 119,785 |
2015-09-15 | $2.16 | $2.25 | $2.01 | $2.09 | $2.09 | 422,392 |
2015-09-14 | $2.01 | $2.17 | $1.95 | $2.13 | $2.13 | 534,289 |
2015-09-11 | $1.80 | $1.99 | $1.79 | $1.99 | $1.99 | 971,839 |
2015-09-10 | $1.85 | $1.90 | $1.80 | $1.85 | $1.85 | 243,514 |
2015-09-09 | $1.90 | $1.98 | $1.83 | $1.84 | $1.84 | 305,045 |
2015-09-08 | $1.98 | $1.98 | $1.81 | $1.82 | $1.82 | 131,392 |
2015-09-04 | $1.79 | $1.88 | $1.79 | $1.86 | $1.86 | 85,849 |
2015-09-03 | $1.91 | $1.95 | $1.79 | $1.81 | $1.81 | 177,503 |
2015-09-02 | $1.91 | $1.95 | $1.84 | $1.91 | $1.91 | 252,247 |
Corbus Pharmaceuticals Holdings Inc (CRBP) News Headlines
Recent Corbus Pharmaceuticals Holdings Inc (CRBP) News
Similar Companies to Corbus Pharmaceuticals Holdings Inc (CRBP) in the Biotechnology Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
Novo Nordisk | NVO | Biotechnology | Healthcare | 43,000 |
Regeneron Pharmaceuticals Inc | REGN | Biotechnology | Healthcare | 7,000 |
Osmotica Pharmaceuticals Plc | OSMT | Biotechnology | Healthcare | 4,000 |
Vertex Pharmaceuticals Inc | VRTX | Biotechnology | Healthcare | 3,400 |
Alexion Pharmaceuticals Inc | ALXN | Biotechnology | Healthcare | 3,400 |
Bio-Techne Corp | TECH | Biotechnology | Healthcare | 2,700 |
Ionis Pharmaceuticals Inc | IONS | Biotechnology | Healthcare | 2,196 |
Genmab | GMAB | Biotechnology | Healthcare | 2,000 |
Neurocrine Biosciences Inc | NBIX | Biotechnology | Healthcare | 1,800 |
Incyte Corp | INCY | Biotechnology | Healthcare | 1,800 |