Dynagas LNG Partners LP (DLNG) Exchange: NYSE
Data as of March 29, 2024
$2.84 ($-0.05) -1.73%
Dynagas LNG Partners LP - Daily Information
Click for more stock information on Dynagas LNG Partners LP.Daily Information | Data |
---|---|
Date | March 29, 2024 |
Open | $2.92 |
Previous Close | $2.84 |
High | $2.92 |
Low | $2.83 |
Adjusted Open | $2.92 |
Previous Adjusted Close | $2.84 |
Adjusted High | $2.92 |
Adjusted Low | $2.83 |
About Dynagas LNG Partners LP (DLNG)
Dynagas LNG Partners LP. is a master limited partnership which owns and operates liquefied natural gas (LNG) carriers employed on multi-year charters. The Partnership’s current fleet consists of six LNG carriers, with aggregate carrying capacity of approximately 914,000 cubic meters.
Invest in Dynagas LNG Partners LP (DLNG)
Historical Stock Data for Dynagas LNG Partners LP (DLNG)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-03-11 | $2.92 | $2.92 | $2.83 | $2.84 | $2.84 | 16,159 |
2024-03-08 | $2.91 | $2.95 | $2.85 | $2.89 | $2.89 | 30,655 |
2024-03-07 | $2.88 | $2.92 | $2.80 | $2.85 | $2.85 | 56,072 |
2024-03-06 | $2.90 | $2.97 | $2.87 | $2.87 | $2.87 | 32,832 |
2024-03-05 | $2.88 | $3.01 | $2.83 | $2.93 | $2.93 | 31,612 |
2024-03-04 | $2.92 | $2.97 | $2.83 | $2.83 | $2.83 | 51,929 |
2024-03-01 | $2.97 | $2.99 | $2.91 | $2.96 | $2.96 | 21,158 |
2024-02-29 | $2.90 | $3.10 | $2.90 | $2.98 | $2.98 | 50,321 |
2024-02-28 | $3.00 | $3.10 | $2.90 | $2.91 | $2.91 | 36,416 |
2024-02-27 | $2.96 | $3.06 | $2.95 | $2.99 | $2.99 | 14,195 |
2024-02-26 | $2.90 | $2.94 | $2.79 | $2.92 | $2.92 | 21,647 |
2024-02-23 | $3.03 | $3.05 | $2.81 | $2.89 | $2.89 | 33,535 |
2024-02-22 | $3.11 | $3.17 | $3.01 | $3.02 | $3.02 | 12,982 |
2024-02-21 | $3.01 | $3.12 | $3.01 | $3.06 | $3.06 | 23,377 |
2024-02-20 | $3.14 | $3.19 | $3.03 | $3.04 | $3.04 | 46,952 |
2024-02-16 | $3.00 | $3.13 | $3.00 | $3.13 | $3.13 | 34,535 |
2024-02-15 | $2.91 | $3.03 | $2.91 | $2.97 | $2.97 | 15,347 |
2024-02-14 | $2.90 | $3.00 | $2.83 | $2.95 | $2.95 | 34,816 |
2024-02-13 | $3.01 | $3.01 | $2.92 | $3.00 | $3.00 | 10,901 |
2024-02-12 | $3.04 | $3.04 | $2.94 | $3.02 | $3.02 | 14,169 |
2024-02-09 | $2.93 | $3.03 | $2.88 | $3.02 | $3.02 | 21,931 |
2024-02-08 | $2.98 | $3.06 | $2.87 | $2.96 | $2.96 | 28,049 |
2024-02-07 | $3.00 | $3.02 | $2.94 | $2.99 | $2.99 | 13,457 |
2024-02-06 | $2.85 | $3.00 | $2.85 | $2.98 | $2.98 | 30,364 |
2024-02-05 | $2.82 | $2.84 | $2.75 | $2.77 | $2.77 | 12,294 |
2024-02-02 | $2.82 | $2.87 | $2.72 | $2.82 | $2.82 | 24,105 |
2024-02-01 | $2.82 | $2.83 | $2.76 | $2.82 | $2.82 | 13,194 |
2024-01-31 | $2.75 | $2.83 | $2.74 | $2.74 | $2.74 | 15,065 |
2024-01-30 | $2.70 | $2.83 | $2.69 | $2.70 | $2.70 | 24,238 |
2024-01-29 | $2.73 | $2.74 | $2.66 | $2.70 | $2.70 | 74,591 |
2024-01-26 | $2.82 | $2.82 | $2.68 | $2.75 | $2.75 | 43,091 |
2024-01-25 | $2.82 | $2.89 | $2.66 | $2.66 | $2.66 | 22,868 |
2024-01-24 | $2.89 | $2.90 | $2.82 | $2.82 | $2.82 | 14,841 |
2024-01-23 | $2.88 | $2.88 | $2.81 | $2.86 | $2.86 | 9,596 |
2024-01-22 | $2.90 | $2.92 | $2.76 | $2.84 | $2.84 | 17,580 |
2024-01-19 | $2.95 | $2.95 | $2.86 | $2.87 | $2.87 | 10,948 |
2024-01-18 | $2.83 | $2.90 | $2.83 | $2.84 | $2.84 | 18,841 |
2024-01-17 | $2.96 | $2.99 | $2.74 | $2.81 | $2.81 | 71,015 |
2024-01-16 | $2.91 | $3.00 | $2.91 | $2.93 | $2.93 | 26,178 |
2024-01-12 | $2.98 | $2.98 | $2.90 | $2.94 | $2.94 | 17,412 |
2024-01-11 | $2.94 | $2.95 | $2.93 | $2.95 | $2.95 | 4,610 |
2024-01-10 | $2.94 | $2.94 | $2.91 | $2.93 | $2.93 | 11,491 |
2024-01-09 | $2.93 | $2.95 | $2.91 | $2.93 | $2.93 | 20,589 |
2024-01-08 | $2.88 | $2.95 | $2.78 | $2.94 | $2.94 | 16,863 |
2024-01-05 | $2.95 | $2.97 | $2.92 | $2.92 | $2.92 | 29,023 |
2024-01-04 | $2.94 | $2.97 | $2.87 | $2.95 | $2.95 | 15,836 |
2024-01-03 | $2.85 | $2.94 | $2.78 | $2.94 | $2.94 | 34,415 |
2024-01-02 | $2.82 | $2.84 | $2.67 | $2.82 | $2.82 | 9,033 |
2023-12-29 | $2.85 | $2.85 | $2.70 | $2.80 | $2.80 | 54,499 |
2023-12-28 | $2.74 | $2.84 | $2.74 | $2.74 | $2.74 | 25,699 |
2023-12-27 | $2.80 | $2.85 | $2.75 | $2.78 | $2.78 | 39,808 |
2023-12-26 | $2.80 | $2.84 | $2.79 | $2.81 | $2.81 | 32,741 |
2023-12-22 | $2.83 | $2.85 | $2.76 | $2.85 | $2.85 | 36,927 |
2023-12-21 | $2.75 | $2.89 | $2.72 | $2.82 | $2.82 | 39,635 |
2023-12-20 | $2.70 | $2.75 | $2.67 | $2.70 | $2.70 | 24,873 |
2023-12-19 | $2.70 | $2.82 | $2.65 | $2.66 | $2.66 | 40,390 |
2023-12-18 | $2.73 | $2.81 | $2.67 | $2.70 | $2.70 | 49,468 |
2023-12-15 | $2.74 | $2.74 | $2.68 | $2.70 | $2.70 | 21,600 |
2023-12-14 | $2.68 | $2.78 | $2.68 | $2.71 | $2.71 | 32,151 |
2023-12-13 | $2.79 | $2.79 | $2.75 | $2.75 | $2.75 | 17,087 |
2023-12-12 | $2.80 | $2.80 | $2.67 | $2.75 | $2.75 | 30,367 |
2023-12-11 | $2.85 | $2.85 | $2.72 | $2.80 | $2.80 | 28,042 |
2023-12-08 | $2.59 | $2.85 | $2.59 | $2.82 | $2.82 | 64,247 |
2023-12-07 | $2.62 | $2.76 | $2.60 | $2.73 | $2.73 | 35,157 |
2023-12-06 | $2.70 | $2.80 | $2.61 | $2.65 | $2.65 | 14,442 |
2023-12-05 | $2.70 | $2.83 | $2.65 | $2.65 | $2.65 | 15,871 |
2023-12-04 | $2.56 | $2.75 | $2.56 | $2.71 | $2.71 | 22,694 |
2023-12-01 | $2.61 | $2.78 | $2.59 | $2.72 | $2.72 | 45,630 |
2023-11-30 | $2.56 | $2.72 | $2.56 | $2.61 | $2.61 | 22,340 |
2023-11-29 | $2.54 | $2.65 | $2.54 | $2.58 | $2.58 | 26,817 |
2023-11-28 | $2.55 | $2.61 | $2.55 | $2.56 | $2.56 | 6,647 |
2023-11-27 | $2.63 | $2.65 | $2.55 | $2.57 | $2.57 | 7,057 |
2023-11-24 | $2.63 | $2.65 | $2.62 | $2.63 | $2.63 | 13,117 |
2023-11-22 | $2.53 | $2.63 | $2.53 | $2.62 | $2.62 | 21,128 |
2023-11-21 | $2.52 | $2.60 | $2.52 | $2.54 | $2.54 | 8,883 |
2023-11-20 | $2.53 | $2.60 | $2.53 | $2.55 | $2.55 | 14,292 |
2023-11-17 | $2.58 | $2.59 | $2.51 | $2.59 | $2.59 | 10,374 |
2023-11-16 | $2.55 | $2.55 | $2.51 | $2.55 | $2.55 | 13,322 |
2023-11-15 | $2.52 | $2.65 | $2.52 | $2.56 | $2.56 | 11,620 |
2023-11-14 | $2.61 | $2.63 | $2.53 | $2.53 | $2.53 | 7,390 |
2023-11-13 | $2.51 | $2.63 | $2.51 | $2.56 | $2.56 | 8,237 |
2023-11-10 | $2.51 | $2.61 | $2.51 | $2.54 | $2.54 | 21,431 |
2023-11-09 | $2.53 | $2.63 | $2.52 | $2.53 | $2.53 | 16,292 |
2023-11-08 | $2.58 | $2.58 | $2.54 | $2.54 | $2.54 | 4,182 |
2023-11-07 | $2.61 | $2.61 | $2.51 | $2.57 | $2.57 | 1,911 |
2023-11-06 | $2.61 | $2.61 | $2.53 | $2.58 | $2.58 | 6,850 |
2023-11-03 | $2.57 | $2.58 | $2.50 | $2.57 | $2.57 | 16,803 |
2023-11-02 | $2.56 | $2.63 | $2.56 | $2.58 | $2.58 | 14,534 |
2023-11-01 | $2.51 | $2.58 | $2.51 | $2.56 | $2.56 | 8,352 |
2023-10-31 | $2.50 | $2.56 | $2.50 | $2.55 | $2.55 | 12,895 |
2023-10-30 | $2.56 | $2.60 | $2.54 | $2.58 | $2.58 | 10,321 |
2023-10-27 | $2.55 | $2.57 | $2.51 | $2.57 | $2.57 | 2,888 |
2023-10-26 | $2.63 | $2.63 | $2.51 | $2.61 | $2.61 | 14,071 |
2023-10-25 | $2.63 | $2.63 | $2.53 | $2.62 | $2.62 | 3,487 |
2023-10-24 | $2.63 | $2.63 | $2.51 | $2.62 | $2.62 | 4,197 |
2023-10-23 | $2.50 | $2.63 | $2.45 | $2.63 | $2.63 | 40,718 |
2023-10-20 | $2.63 | $2.63 | $2.50 | $2.50 | $2.50 | 11,400 |
2023-10-19 | $2.60 | $2.61 | $2.52 | $2.61 | $2.61 | 10,595 |
2023-10-18 | $2.59 | $2.64 | $2.56 | $2.59 | $2.59 | 12,651 |
2023-10-17 | $2.60 | $2.63 | $2.60 | $2.62 | $2.62 | 6,897 |
2023-10-16 | $2.63 | $2.63 | $2.53 | $2.60 | $2.60 | 3,564 |
2023-10-13 | $2.48 | $2.63 | $2.47 | $2.59 | $2.59 | 5,858 |
2023-10-12 | $2.50 | $2.63 | $2.47 | $2.55 | $2.55 | 32,625 |
2023-10-11 | $2.53 | $2.62 | $2.53 | $2.59 | $2.59 | 4,535 |
2023-10-10 | $2.61 | $2.61 | $2.52 | $2.58 | $2.58 | 22,215 |
2023-10-09 | $2.56 | $2.59 | $2.56 | $2.59 | $2.59 | 2,866 |
2023-10-06 | $2.66 | $2.73 | $2.61 | $2.62 | $2.62 | 4,345 |
2023-10-05 | $2.62 | $2.68 | $2.51 | $2.56 | $2.56 | 13,737 |
2023-10-04 | $2.66 | $2.70 | $2.51 | $2.58 | $2.58 | 13,741 |
2023-10-03 | $2.55 | $2.67 | $2.55 | $2.60 | $2.60 | 9,601 |
2023-10-02 | $2.79 | $2.79 | $2.55 | $2.58 | $2.58 | 17,575 |
2023-09-29 | $2.72 | $2.74 | $2.65 | $2.71 | $2.71 | 8,126 |
2023-09-28 | $2.62 | $2.75 | $2.53 | $2.75 | $2.75 | 24,786 |
2023-09-27 | $2.64 | $2.76 | $2.56 | $2.63 | $2.63 | 19,022 |
2023-09-26 | $2.69 | $2.69 | $2.60 | $2.65 | $2.65 | 6,576 |
2023-09-25 | $2.68 | $2.68 | $2.52 | $2.65 | $2.65 | 16,756 |
2023-09-22 | $2.63 | $2.66 | $2.63 | $2.66 | $2.66 | 6,078 |
2023-09-21 | $2.67 | $2.72 | $2.63 | $2.63 | $2.63 | 14,366 |
2023-09-20 | $2.69 | $2.73 | $2.67 | $2.67 | $2.67 | 14,768 |
2023-09-19 | $2.67 | $2.72 | $2.67 | $2.72 | $2.72 | 5,575 |
2023-09-18 | $2.67 | $2.74 | $2.67 | $2.70 | $2.70 | 4,492 |
2023-09-15 | $2.62 | $2.79 | $2.62 | $2.70 | $2.70 | 21,921 |
2023-09-14 | $2.72 | $2.79 | $2.65 | $2.79 | $2.79 | 17,573 |
2023-09-13 | $2.66 | $2.71 | $2.66 | $2.67 | $2.67 | 32,767 |
2023-09-12 | $2.63 | $2.70 | $2.61 | $2.68 | $2.68 | 6,676 |
2023-09-11 | $2.64 | $2.70 | $2.59 | $2.63 | $2.63 | 19,330 |
2023-09-08 | $2.67 | $2.71 | $2.55 | $2.67 | $2.67 | 20,790 |
2023-09-07 | $2.64 | $2.81 | $2.58 | $2.61 | $2.61 | 15,292 |
2023-09-06 | $2.65 | $2.71 | $2.58 | $2.63 | $2.63 | 11,396 |
2023-09-05 | $2.81 | $2.81 | $2.65 | $2.67 | $2.67 | 9,070 |
2023-09-01 | $2.67 | $2.74 | $2.67 | $2.73 | $2.73 | 3,399 |
2023-08-31 | $2.71 | $2.73 | $2.68 | $2.70 | $2.70 | 13,301 |
2023-08-30 | $2.71 | $2.81 | $2.70 | $2.71 | $2.71 | 3,170 |
2023-08-29 | $2.72 | $2.80 | $2.72 | $2.73 | $2.73 | 13,781 |
2023-08-28 | $2.69 | $2.74 | $2.69 | $2.74 | $2.74 | 9,310 |
2023-08-25 | $2.70 | $2.80 | $2.70 | $2.72 | $2.72 | 17,904 |
2023-08-24 | $2.75 | $2.79 | $2.73 | $2.73 | $2.73 | 13,951 |
2023-08-23 | $2.70 | $2.81 | $2.70 | $2.73 | $2.73 | 12,480 |
2023-08-22 | $2.70 | $2.77 | $2.70 | $2.72 | $2.72 | 14,692 |
2023-08-21 | $2.75 | $2.75 | $2.71 | $2.74 | $2.74 | 9,307 |
2023-08-18 | $2.72 | $2.84 | $2.70 | $2.74 | $2.74 | 5,169 |
2023-08-17 | $2.80 | $2.83 | $2.70 | $2.76 | $2.76 | 13,871 |
2023-08-16 | $2.86 | $2.86 | $2.76 | $2.80 | $2.80 | 23,137 |
2023-08-15 | $2.80 | $2.84 | $2.76 | $2.78 | $2.78 | 19,895 |
2023-08-14 | $2.76 | $2.87 | $2.75 | $2.76 | $2.76 | 18,156 |
2023-08-11 | $2.78 | $2.95 | $2.75 | $2.79 | $2.79 | 21,081 |
2023-08-10 | $2.85 | $2.95 | $2.79 | $2.88 | $2.88 | 25,459 |
2023-08-09 | $2.93 | $2.93 | $2.77 | $2.79 | $2.79 | 21,048 |
2023-08-08 | $2.80 | $2.89 | $2.76 | $2.88 | $2.88 | 24,543 |
2023-08-07 | $2.90 | $2.92 | $2.84 | $2.85 | $2.85 | 16,179 |
2023-08-04 | $2.92 | $2.93 | $2.79 | $2.85 | $2.85 | 8,295 |
2023-08-03 | $2.77 | $2.90 | $2.77 | $2.85 | $2.85 | 19,248 |
2023-08-02 | $2.75 | $2.85 | $2.70 | $2.83 | $2.83 | 61,954 |
2023-08-01 | $2.76 | $2.91 | $2.76 | $2.83 | $2.83 | 44,342 |
2023-07-31 | $2.85 | $3.00 | $2.80 | $2.82 | $2.82 | 73,502 |
2023-07-28 | $2.83 | $2.97 | $2.83 | $2.91 | $2.91 | 14,205 |
2023-07-27 | $2.89 | $2.92 | $2.81 | $2.85 | $2.85 | 9,289 |
2023-07-26 | $3.00 | $3.02 | $2.89 | $2.89 | $2.89 | 32,971 |
2023-07-25 | $3.12 | $3.14 | $3.00 | $3.00 | $3.00 | 46,992 |
2023-07-24 | $3.00 | $3.14 | $3.00 | $3.10 | $3.10 | 34,979 |
2023-07-21 | $3.00 | $3.10 | $2.89 | $3.01 | $3.01 | 66,334 |
2023-07-20 | $3.06 | $3.16 | $3.00 | $3.14 | $3.14 | 75,976 |
2023-07-19 | $3.13 | $3.16 | $3.00 | $3.04 | $3.04 | 49,363 |
2023-07-18 | $3.00 | $3.16 | $3.00 | $3.11 | $3.11 | 45,922 |
2023-07-17 | $3.07 | $3.17 | $3.02 | $3.03 | $3.03 | 121,531 |
2023-07-14 | $2.83 | $3.05 | $2.83 | $3.04 | $3.04 | 130,289 |
2023-07-13 | $2.50 | $2.86 | $2.50 | $2.81 | $2.81 | 422,412 |
2023-07-12 | $2.57 | $2.60 | $2.49 | $2.50 | $2.50 | 49,547 |
2023-07-11 | $2.60 | $2.60 | $2.57 | $2.59 | $2.59 | 11,651 |
2023-07-10 | $2.49 | $2.60 | $2.46 | $2.55 | $2.55 | 25,295 |
2023-07-07 | $2.51 | $2.55 | $2.48 | $2.55 | $2.55 | 28,693 |
2023-07-06 | $2.50 | $2.55 | $2.45 | $2.48 | $2.48 | 12,480 |
2023-07-05 | $2.47 | $2.55 | $2.46 | $2.50 | $2.50 | 43,623 |
2023-07-03 | $2.51 | $2.52 | $2.40 | $2.48 | $2.48 | 25,465 |
2023-06-30 | $2.56 | $2.58 | $2.50 | $2.51 | $2.51 | 40,458 |
2023-06-29 | $2.54 | $2.63 | $2.51 | $2.54 | $2.54 | 27,899 |
2023-06-28 | $2.54 | $2.62 | $2.52 | $2.58 | $2.58 | 18,876 |
2023-06-27 | $2.60 | $2.65 | $2.60 | $2.63 | $2.63 | 4,573 |
2023-06-26 | $2.56 | $2.65 | $2.56 | $2.64 | $2.64 | 14,451 |
2023-06-23 | $2.66 | $2.73 | $2.51 | $2.53 | $2.53 | 26,599 |
2023-06-22 | $2.62 | $2.73 | $2.59 | $2.66 | $2.66 | 24,991 |
2023-06-21 | $2.56 | $2.73 | $2.55 | $2.62 | $2.62 | 106,499 |
2023-06-20 | $2.75 | $2.89 | $2.67 | $2.82 | $2.82 | 79,465 |
2023-06-16 | $2.75 | $2.75 | $2.63 | $2.71 | $2.71 | 26,983 |
2023-06-15 | $2.61 | $2.79 | $2.60 | $2.67 | $2.67 | 30,454 |
2023-06-14 | $2.70 | $2.79 | $2.55 | $2.55 | $2.55 | 61,781 |
2023-06-13 | $2.71 | $2.81 | $2.68 | $2.75 | $2.75 | 48,993 |
2023-06-12 | $2.87 | $2.99 | $2.81 | $2.81 | $2.81 | 49,122 |
2023-06-09 | $2.81 | $3.04 | $2.76 | $2.87 | $2.87 | 169,661 |
2023-06-08 | $2.62 | $2.81 | $2.59 | $2.79 | $2.79 | 114,757 |
2023-06-07 | $2.48 | $2.60 | $2.48 | $2.56 | $2.56 | 30,305 |
2023-06-06 | $2.62 | $2.62 | $2.51 | $2.51 | $2.51 | 34,390 |
2023-06-05 | $2.56 | $2.62 | $2.50 | $2.59 | $2.59 | 14,865 |
2023-06-02 | $2.51 | $2.56 | $2.48 | $2.53 | $2.53 | 42,262 |
2023-06-01 | $2.50 | $2.54 | $2.38 | $2.52 | $2.52 | 51,681 |
2023-05-31 | $2.40 | $2.60 | $2.38 | $2.52 | $2.52 | 22,529 |
2023-05-30 | $2.35 | $2.51 | $2.35 | $2.44 | $2.44 | 30,018 |
2023-05-26 | $2.53 | $2.53 | $2.44 | $2.45 | $2.45 | 19,750 |
2023-05-25 | $2.57 | $2.58 | $2.49 | $2.50 | $2.50 | 26,033 |
2023-05-24 | $2.62 | $2.62 | $2.59 | $2.61 | $2.61 | 16,400 |
2023-05-23 | $2.56 | $2.64 | $2.55 | $2.58 | $2.58 | 39,310 |
2023-05-22 | $2.61 | $2.64 | $2.53 | $2.54 | $2.54 | 31,164 |
2023-05-19 | $2.53 | $2.65 | $2.43 | $2.57 | $2.57 | 40,212 |
2023-05-18 | $2.59 | $2.61 | $2.52 | $2.52 | $2.52 | 14,176 |
2023-05-17 | $2.52 | $2.61 | $2.40 | $2.61 | $2.61 | 32,733 |
2023-05-16 | $2.33 | $2.56 | $2.31 | $2.54 | $2.54 | 41,997 |
2023-05-15 | $2.43 | $2.44 | $2.32 | $2.40 | $2.40 | 37,541 |
2023-05-12 | $2.44 | $2.44 | $2.40 | $2.43 | $2.43 | 27,479 |
2023-05-11 | $2.43 | $2.46 | $2.40 | $2.45 | $2.45 | 9,875 |
2023-05-10 | $2.48 | $2.49 | $2.40 | $2.46 | $2.46 | 16,184 |
2023-05-09 | $2.49 | $2.55 | $2.40 | $2.42 | $2.42 | 24,446 |
2023-05-08 | $2.63 | $2.63 | $2.51 | $2.54 | $2.54 | 7,804 |
2023-05-05 | $2.57 | $2.65 | $2.50 | $2.59 | $2.59 | 35,932 |
2023-05-04 | $2.58 | $2.69 | $2.55 | $2.55 | $2.55 | 45,970 |
2023-05-03 | $2.60 | $2.70 | $2.59 | $2.63 | $2.63 | 19,261 |
2023-05-02 | $2.70 | $2.71 | $2.60 | $2.63 | $2.63 | 31,124 |
2023-05-01 | $2.64 | $2.79 | $2.64 | $2.74 | $2.74 | 25,779 |
2023-04-28 | $2.62 | $2.79 | $2.60 | $2.68 | $2.68 | 26,749 |
2023-04-27 | $2.50 | $2.75 | $2.50 | $2.69 | $2.69 | 86,547 |
2023-04-26 | $2.64 | $2.64 | $2.50 | $2.53 | $2.53 | 25,633 |
2023-04-25 | $2.63 | $2.71 | $2.61 | $2.61 | $2.61 | 30,945 |
2023-04-24 | $2.64 | $2.68 | $2.63 | $2.63 | $2.63 | 30,749 |
2023-04-21 | $2.68 | $2.72 | $2.64 | $2.66 | $2.66 | 13,770 |
2023-04-20 | $2.66 | $2.78 | $2.66 | $2.68 | $2.68 | 26,997 |
2023-04-19 | $2.68 | $2.73 | $2.65 | $2.69 | $2.69 | 27,168 |
2023-04-18 | $2.66 | $2.73 | $2.66 | $2.70 | $2.70 | 22,150 |
2023-04-17 | $2.81 | $2.81 | $2.70 | $2.72 | $2.72 | 14,098 |
2023-04-14 | $2.78 | $2.83 | $2.71 | $2.80 | $2.80 | 6,975 |
2023-04-13 | $2.78 | $2.81 | $2.73 | $2.79 | $2.79 | 26,908 |
2023-04-12 | $2.71 | $2.79 | $2.71 | $2.75 | $2.75 | 5,283 |
2023-04-11 | $2.70 | $2.84 | $2.70 | $2.75 | $2.75 | 26,283 |
2023-04-10 | $2.67 | $2.79 | $2.67 | $2.67 | $2.67 | 11,561 |
2023-04-06 | $2.71 | $2.76 | $2.67 | $2.71 | $2.71 | 20,231 |
2023-04-05 | $2.80 | $2.88 | $2.71 | $2.73 | $2.73 | 35,333 |
2023-04-04 | $2.81 | $2.94 | $2.75 | $2.83 | $2.83 | 28,212 |
2023-04-03 | $2.88 | $2.94 | $2.85 | $2.88 | $2.88 | 10,153 |
2023-03-31 | $2.82 | $2.95 | $2.80 | $2.83 | $2.83 | 26,806 |
2023-03-30 | $2.85 | $3.05 | $2.66 | $2.84 | $2.84 | 69,843 |
2023-03-29 | $2.91 | $3.05 | $2.85 | $2.85 | $2.85 | 66,042 |
2023-03-28 | $2.77 | $2.97 | $2.77 | $2.85 | $2.85 | 26,335 |
2023-03-27 | $2.87 | $2.92 | $2.81 | $2.81 | $2.81 | 24,386 |
2023-03-24 | $2.76 | $3.00 | $2.76 | $2.87 | $2.87 | 23,050 |
2023-03-23 | $2.90 | $3.03 | $2.82 | $2.85 | $2.85 | 37,484 |
2023-03-22 | $2.91 | $3.00 | $2.85 | $2.90 | $2.90 | 45,822 |
2023-03-21 | $2.81 | $3.04 | $2.79 | $3.00 | $3.00 | 35,861 |
2023-03-20 | $2.77 | $2.86 | $2.60 | $2.72 | $2.72 | 44,095 |
2023-03-17 | $2.86 | $2.86 | $2.70 | $2.76 | $2.76 | 47,536 |
2023-03-16 | $2.84 | $2.95 | $2.79 | $2.87 | $2.87 | 37,708 |
2023-03-15 | $2.77 | $2.84 | $2.68 | $2.79 | $2.79 | 66,175 |
2023-03-14 | $2.78 | $3.08 | $2.78 | $2.87 | $2.87 | 50,191 |
2023-03-13 | $2.85 | $2.96 | $2.80 | $2.82 | $2.82 | 103,179 |
2023-03-10 | $2.95 | $3.00 | $2.92 | $2.94 | $2.94 | 23,447 |
2023-03-09 | $2.98 | $3.17 | $2.93 | $2.94 | $2.94 | 37,684 |
2023-03-08 | $2.85 | $3.20 | $2.85 | $3.03 | $3.03 | 53,800 |
2023-03-07 | $3.07 | $3.07 | $2.93 | $2.93 | $2.93 | 37,227 |
2023-03-06 | $3.04 | $3.13 | $3.01 | $3.01 | $3.01 | 28,580 |
2023-03-03 | $3.15 | $3.23 | $3.01 | $3.04 | $3.04 | 75,401 |
2023-03-02 | $3.06 | $3.11 | $3.05 | $3.09 | $3.09 | 8,548 |
2023-03-01 | $3.07 | $3.11 | $3.00 | $3.10 | $3.10 | 37,588 |
2023-02-28 | $3.23 | $3.25 | $3.14 | $3.19 | $3.19 | 38,833 |
2023-02-27 | $3.10 | $3.25 | $3.07 | $3.13 | $3.13 | 92,177 |
2023-02-24 | $3.12 | $3.16 | $3.00 | $3.08 | $3.08 | 66,209 |
2023-02-23 | $3.09 | $3.16 | $3.06 | $3.15 | $3.15 | 25,689 |
2023-02-22 | $3.07 | $3.16 | $3.03 | $3.04 | $3.04 | 35,299 |
2023-02-21 | $3.08 | $3.16 | $3.00 | $3.04 | $3.04 | 52,021 |
2023-02-17 | $3.07 | $3.15 | $3.07 | $3.15 | $3.15 | 64,727 |
2023-02-16 | $3.00 | $3.10 | $3.00 | $3.10 | $3.10 | 39,291 |
2023-02-15 | $3.04 | $3.09 | $3.00 | $3.00 | $3.00 | 16,200 |
2023-02-14 | $3.08 | $3.11 | $3.06 | $3.09 | $3.09 | 23,846 |
2023-02-13 | $3.00 | $3.10 | $3.00 | $3.06 | $3.06 | 40,846 |
2023-02-10 | $2.98 | $3.05 | $2.98 | $3.02 | $3.02 | 21,756 |
2023-02-09 | $3.06 | $3.07 | $2.95 | $3.01 | $3.01 | 39,602 |
2023-02-08 | $3.00 | $3.07 | $2.99 | $3.07 | $3.07 | 40,141 |
2023-02-07 | $3.04 | $3.04 | $2.98 | $3.01 | $3.01 | 29,390 |
2023-02-06 | $2.96 | $3.07 | $2.96 | $3.03 | $3.03 | 61,564 |
2023-02-03 | $2.96 | $3.01 | $2.96 | $2.99 | $2.99 | 24,181 |
2023-02-02 | $3.00 | $3.04 | $2.96 | $3.00 | $3.00 | 87,073 |
2023-02-01 | $2.98 | $3.00 | $2.96 | $2.99 | $2.99 | 39,863 |
2023-01-31 | $2.96 | $2.98 | $2.96 | $2.98 | $2.98 | 10,620 |
2023-01-30 | $2.98 | $3.00 | $2.96 | $2.97 | $2.97 | 48,967 |
2023-01-27 | $2.97 | $2.98 | $2.91 | $2.96 | $2.96 | 43,457 |
2023-01-26 | $2.88 | $2.96 | $2.85 | $2.92 | $2.92 | 37,446 |
2023-01-25 | $2.78 | $2.95 | $2.77 | $2.93 | $2.93 | 58,587 |
2023-01-24 | $2.94 | $2.95 | $2.74 | $2.84 | $2.84 | 42,403 |
2023-01-23 | $2.60 | $2.91 | $2.54 | $2.90 | $2.90 | 102,812 |
2023-01-20 | $2.66 | $2.68 | $2.54 | $2.66 | $2.66 | 71,220 |
2023-01-19 | $2.75 | $2.79 | $2.65 | $2.71 | $2.71 | 24,014 |
2023-01-18 | $2.91 | $2.92 | $2.69 | $2.77 | $2.77 | 44,625 |
2023-01-17 | $2.89 | $2.93 | $2.85 | $2.87 | $2.87 | 52,069 |
2023-01-13 | $2.90 | $2.98 | $2.90 | $2.93 | $2.93 | 21,594 |
2023-01-12 | $3.01 | $3.01 | $2.91 | $2.93 | $2.93 | 50,023 |
2023-01-11 | $3.04 | $3.04 | $2.96 | $2.97 | $2.97 | 17,893 |
2023-01-10 | $2.98 | $3.00 | $2.96 | $2.98 | $2.98 | 54,016 |
2023-01-09 | $2.95 | $3.00 | $2.78 | $2.97 | $2.97 | 93,215 |
2023-01-06 | $2.92 | $3.00 | $2.92 | $3.00 | $3.00 | 52,498 |
2023-01-05 | $3.01 | $3.13 | $2.74 | $2.98 | $2.98 | 371,788 |
2023-01-04 | $2.88 | $3.04 | $2.84 | $3.00 | $3.00 | 62,937 |
2023-01-03 | $2.74 | $2.96 | $2.70 | $2.90 | $2.90 | 150,466 |
2022-12-30 | $2.16 | $2.65 | $2.12 | $2.62 | $2.62 | 314,941 |
2022-12-29 | $2.09 | $2.36 | $2.08 | $2.16 | $2.16 | 110,835 |
2022-12-28 | $2.29 | $2.30 | $2.08 | $2.15 | $2.15 | 141,638 |
2022-12-27 | $2.43 | $2.50 | $2.35 | $2.37 | $2.37 | 115,055 |
2022-12-23 | $2.39 | $2.49 | $2.39 | $2.46 | $2.46 | 73,359 |
2022-12-22 | $2.40 | $2.51 | $2.40 | $2.43 | $2.43 | 44,874 |
2022-12-21 | $2.42 | $2.55 | $2.42 | $2.51 | $2.51 | 53,577 |
2022-12-20 | $2.48 | $2.49 | $2.44 | $2.47 | $2.47 | 46,546 |
2022-12-19 | $2.56 | $2.56 | $2.46 | $2.48 | $2.48 | 63,117 |
2022-12-16 | $2.52 | $2.59 | $2.50 | $2.55 | $2.55 | 37,403 |
2022-12-15 | $2.57 | $2.65 | $2.49 | $2.55 | $2.55 | 84,600 |
2022-12-14 | $2.64 | $2.66 | $2.54 | $2.54 | $2.54 | 112,882 |
2022-12-13 | $2.84 | $2.84 | $2.62 | $2.66 | $2.66 | 109,201 |
2022-12-12 | $2.91 | $3.00 | $2.72 | $2.73 | $2.73 | 154,970 |
2022-12-09 | $2.90 | $3.00 | $2.88 | $2.95 | $2.95 | 73,233 |
2022-12-08 | $2.90 | $3.00 | $2.82 | $2.94 | $2.94 | 45,334 |
2022-12-07 | $2.90 | $2.94 | $2.84 | $2.85 | $2.85 | 93,464 |
2022-12-06 | $2.95 | $2.98 | $2.87 | $2.89 | $2.89 | 72,228 |
2022-12-05 | $2.95 | $2.99 | $2.93 | $2.96 | $2.96 | 69,260 |
2022-12-02 | $2.92 | $2.98 | $2.90 | $2.95 | $2.95 | 43,974 |
2022-12-01 | $2.93 | $3.00 | $2.88 | $2.93 | $2.93 | 63,980 |
2022-11-30 | $2.92 | $2.97 | $2.87 | $2.92 | $2.92 | 61,117 |
2022-11-29 | $2.92 | $2.96 | $2.87 | $2.87 | $2.87 | 98,438 |
2022-11-28 | $3.05 | $3.12 | $2.90 | $2.92 | $2.92 | 86,401 |
2022-11-25 | $2.94 | $3.06 | $2.93 | $3.06 | $3.06 | 71,141 |
2022-11-23 | $3.07 | $3.10 | $3.01 | $3.01 | $3.01 | 121,355 |
2022-11-22 | $3.01 | $3.10 | $3.01 | $3.05 | $3.05 | 80,896 |
2022-11-21 | $3.01 | $3.07 | $3.01 | $3.02 | $3.02 | 66,724 |
2022-11-18 | $3.10 | $3.12 | $3.01 | $3.05 | $3.05 | 22,503 |
2022-11-17 | $3.01 | $3.15 | $3.01 | $3.06 | $3.06 | 28,112 |
2022-11-16 | $3.15 | $3.28 | $3.02 | $3.08 | $3.08 | 40,378 |
2022-11-15 | $3.26 | $3.27 | $3.12 | $3.23 | $3.23 | 39,387 |
2022-11-14 | $3.18 | $3.28 | $3.16 | $3.22 | $3.22 | 47,369 |
2022-11-11 | $3.22 | $3.25 | $3.15 | $3.20 | $3.20 | 58,199 |
2022-11-10 | $3.20 | $3.23 | $3.10 | $3.19 | $3.19 | 93,360 |
2022-11-09 | $3.20 | $3.21 | $3.12 | $3.14 | $3.14 | 25,568 |
2022-11-08 | $3.25 | $3.30 | $3.19 | $3.23 | $3.23 | 113,302 |
2022-11-07 | $3.06 | $3.25 | $3.06 | $3.25 | $3.25 | 86,595 |
2022-11-04 | $3.03 | $3.05 | $2.96 | $3.03 | $3.03 | 42,404 |
2022-11-03 | $3.05 | $3.05 | $2.98 | $3.00 | $3.00 | 48,697 |
2022-11-02 | $2.89 | $3.05 | $2.89 | $2.98 | $2.98 | 36,188 |
2022-11-01 | $3.00 | $3.04 | $2.92 | $2.94 | $2.94 | 60,659 |
2022-10-31 | $2.95 | $3.01 | $2.85 | $3.00 | $3.00 | 83,906 |
2022-10-28 | $3.00 | $3.05 | $2.97 | $2.97 | $2.97 | 34,476 |
2022-10-27 | $3.12 | $3.12 | $2.97 | $3.00 | $3.00 | 49,567 |
2022-10-26 | $3.01 | $3.11 | $2.99 | $3.10 | $3.10 | 44,093 |
2022-10-25 | $2.98 | $3.05 | $2.94 | $3.04 | $3.04 | 43,586 |
2022-10-24 | $2.90 | $2.99 | $2.87 | $2.94 | $2.94 | 66,923 |
2022-10-21 | $2.88 | $2.92 | $2.85 | $2.86 | $2.86 | 44,771 |
2022-10-20 | $2.96 | $2.96 | $2.86 | $2.90 | $2.90 | 61,955 |
2022-10-19 | $2.97 | $2.98 | $2.85 | $2.91 | $2.91 | 66,484 |
2022-10-18 | $3.03 | $3.09 | $2.92 | $2.97 | $2.97 | 56,259 |
2022-10-17 | $3.00 | $3.10 | $2.91 | $3.01 | $3.01 | 78,288 |
2022-10-14 | $3.00 | $3.22 | $2.90 | $2.90 | $2.90 | 60,506 |
2022-10-13 | $2.97 | $3.04 | $2.86 | $2.99 | $2.99 | 47,589 |
2022-10-12 | $2.89 | $2.98 | $2.81 | $2.96 | $2.96 | 69,673 |
2022-10-11 | $2.89 | $2.89 | $2.76 | $2.84 | $2.84 | 70,574 |
2022-10-10 | $2.90 | $2.99 | $2.76 | $2.88 | $2.88 | 46,680 |
2022-10-07 | $2.76 | $2.93 | $2.76 | $2.90 | $2.90 | 40,788 |
2022-10-06 | $2.90 | $2.91 | $2.78 | $2.79 | $2.79 | 41,991 |
2022-10-05 | $2.86 | $2.92 | $2.77 | $2.92 | $2.92 | 45,803 |
2022-10-04 | $2.95 | $3.03 | $2.84 | $2.90 | $2.90 | 65,284 |
2022-10-03 | $2.87 | $3.07 | $2.70 | $2.96 | $2.96 | 85,005 |
2022-09-30 | $3.07 | $3.07 | $2.82 | $2.88 | $2.88 | 47,715 |
2022-09-29 | $3.01 | $3.13 | $2.93 | $3.07 | $3.07 | 77,366 |
2022-09-28 | $2.84 | $3.00 | $2.81 | $2.99 | $2.99 | 70,001 |
2022-09-27 | $2.71 | $2.87 | $2.68 | $2.75 | $2.75 | 127,936 |
2022-09-26 | $2.82 | $2.93 | $2.71 | $2.74 | $2.74 | 110,892 |
2022-09-23 | $3.17 | $3.17 | $2.87 | $3.03 | $3.03 | 274,572 |
2022-09-22 | $3.36 | $3.36 | $3.23 | $3.27 | $3.27 | 43,981 |
2022-09-21 | $3.45 | $3.47 | $3.34 | $3.36 | $3.36 | 45,016 |
2022-09-20 | $3.31 | $3.50 | $3.21 | $3.40 | $3.40 | 83,682 |
2022-09-19 | $3.26 | $3.31 | $3.15 | $3.26 | $3.26 | 133,017 |
2022-09-16 | $3.39 | $3.42 | $3.29 | $3.37 | $3.37 | 52,916 |
2022-09-15 | $3.66 | $3.66 | $3.38 | $3.42 | $3.42 | 69,493 |
2022-09-14 | $3.70 | $3.75 | $3.53 | $3.57 | $3.57 | 78,848 |
2022-09-13 | $3.67 | $3.71 | $3.58 | $3.67 | $3.67 | 57,299 |
2022-09-12 | $3.66 | $3.77 | $3.61 | $3.68 | $3.68 | 99,173 |
2022-09-09 | $3.58 | $3.68 | $3.37 | $3.52 | $3.52 | 98,130 |
2022-09-08 | $3.42 | $3.56 | $3.33 | $3.53 | $3.53 | 71,565 |
2022-09-07 | $3.66 | $3.71 | $3.30 | $3.49 | $3.49 | 180,553 |
2022-09-06 | $3.74 | $3.87 | $3.66 | $3.66 | $3.66 | 102,519 |
2022-09-02 | $3.72 | $3.78 | $3.66 | $3.78 | $3.78 | 80,314 |
2022-09-01 | $3.85 | $3.85 | $3.61 | $3.69 | $3.69 | 83,370 |
2022-08-31 | $3.82 | $3.88 | $3.81 | $3.87 | $3.87 | 37,100 |
2022-08-30 | $4.06 | $4.06 | $3.75 | $3.91 | $3.91 | 106,262 |
2022-08-29 | $4.02 | $4.13 | $3.88 | $4.04 | $4.04 | 134,253 |
2022-08-26 | $3.92 | $3.95 | $3.75 | $3.95 | $3.95 | 111,960 |
2022-08-25 | $4.25 | $4.26 | $3.73 | $3.95 | $3.95 | 316,515 |
2022-08-24 | $3.85 | $4.16 | $3.80 | $4.16 | $4.16 | 300,750 |
2022-08-23 | $3.65 | $3.84 | $3.54 | $3.70 | $3.70 | 341,965 |
2022-08-22 | $3.35 | $3.62 | $3.30 | $3.49 | $3.49 | 254,191 |
2022-08-19 | $3.32 | $3.35 | $3.23 | $3.25 | $3.25 | 40,523 |
2022-08-18 | $3.39 | $3.39 | $3.27 | $3.27 | $3.27 | 31,461 |
2022-08-17 | $3.41 | $3.41 | $3.27 | $3.34 | $3.34 | 53,195 |
2022-08-16 | $3.22 | $3.36 | $3.20 | $3.35 | $3.35 | 88,168 |
2022-08-15 | $3.25 | $3.35 | $3.15 | $3.17 | $3.17 | 129,863 |
2022-08-12 | $3.35 | $3.36 | $3.25 | $3.28 | $3.28 | 45,099 |
2022-08-11 | $3.40 | $3.40 | $3.26 | $3.36 | $3.36 | 47,881 |
2022-08-10 | $3.37 | $3.40 | $3.25 | $3.27 | $3.27 | 72,865 |
2022-08-09 | $3.24 | $3.40 | $3.24 | $3.32 | $3.32 | 35,197 |
2022-08-08 | $3.21 | $3.38 | $3.21 | $3.21 | $3.21 | 41,505 |
2022-08-05 | $3.26 | $3.38 | $3.21 | $3.21 | $3.21 | 32,748 |
2022-08-04 | $3.40 | $3.42 | $3.26 | $3.27 | $3.27 | 35,247 |
2022-08-03 | $3.39 | $3.46 | $3.25 | $3.40 | $3.40 | 49,250 |
2022-08-02 | $3.41 | $3.67 | $3.35 | $3.40 | $3.40 | 148,691 |
2022-08-01 | $3.34 | $3.45 | $3.20 | $3.45 | $3.45 | 58,731 |
2022-07-29 | $3.33 | $3.41 | $3.25 | $3.25 | $3.25 | 39,022 |
2022-07-28 | $3.43 | $3.49 | $3.20 | $3.33 | $3.33 | 179,652 |
2022-07-27 | $3.40 | $3.47 | $3.26 | $3.33 | $3.33 | 104,747 |
2022-07-26 | $3.34 | $3.38 | $3.26 | $3.35 | $3.35 | 30,810 |
2022-07-25 | $3.15 | $3.40 | $3.15 | $3.32 | $3.32 | 63,968 |
2022-07-22 | $3.27 | $3.30 | $3.15 | $3.19 | $3.19 | 26,713 |
2022-07-21 | $3.42 | $3.45 | $3.15 | $3.25 | $3.25 | 49,448 |
2022-07-20 | $3.35 | $3.46 | $3.35 | $3.41 | $3.41 | 36,953 |
2022-07-19 | $3.22 | $3.42 | $3.22 | $3.40 | $3.40 | 91,395 |
2022-07-18 | $3.06 | $3.28 | $3.06 | $3.22 | $3.22 | 65,159 |
2022-07-15 | $3.00 | $3.12 | $3.00 | $3.09 | $3.09 | 28,624 |
2022-07-14 | $3.07 | $3.15 | $3.00 | $3.03 | $3.03 | 53,271 |
2022-07-13 | $3.14 | $3.17 | $3.05 | $3.15 | $3.15 | 42,906 |
2022-07-12 | $3.16 | $3.25 | $3.10 | $3.14 | $3.14 | 30,676 |
2022-07-11 | $3.10 | $3.20 | $2.87 | $3.19 | $3.19 | 98,100 |
2022-07-08 | $3.28 | $3.32 | $3.21 | $3.24 | $3.24 | 20,876 |
2022-07-07 | $3.10 | $3.35 | $3.10 | $3.24 | $3.24 | 95,916 |
2022-07-06 | $3.22 | $3.25 | $3.02 | $3.09 | $3.09 | 91,507 |
2022-07-05 | $3.26 | $3.27 | $3.00 | $3.21 | $3.21 | 118,378 |
2022-07-01 | $3.26 | $3.28 | $3.00 | $3.20 | $3.20 | 143,380 |
2022-06-30 | $3.45 | $3.45 | $3.24 | $3.31 | $3.31 | 89,102 |
2022-06-29 | $3.39 | $3.44 | $3.29 | $3.44 | $3.44 | 95,716 |
2022-06-28 | $3.52 | $3.52 | $3.12 | $3.33 | $3.33 | 134,780 |
2022-06-27 | $3.56 | $3.56 | $3.30 | $3.37 | $3.37 | 188,259 |
2022-06-24 | $3.25 | $3.40 | $3.25 | $3.31 | $3.31 | 69,282 |
2022-06-23 | $3.28 | $3.35 | $3.10 | $3.22 | $3.22 | 94,895 |
2022-06-22 | $3.40 | $3.47 | $3.21 | $3.36 | $3.36 | 138,967 |
2022-06-21 | $3.50 | $3.62 | $3.41 | $3.41 | $3.41 | 212,657 |
2022-06-17 | $3.54 | $3.87 | $3.40 | $3.56 | $3.56 | 128,514 |
2022-06-16 | $3.97 | $3.98 | $3.37 | $3.50 | $3.50 | 178,275 |
2022-06-15 | $3.77 | $4.03 | $3.75 | $3.94 | $3.94 | 114,272 |
2022-06-14 | $3.55 | $4.12 | $3.50 | $3.77 | $3.77 | 157,522 |
2022-06-13 | $3.70 | $3.70 | $3.44 | $3.45 | $3.45 | 129,252 |
2022-06-10 | $3.80 | $4.00 | $3.72 | $3.81 | $3.81 | 97,202 |
2022-06-09 | $4.25 | $4.25 | $3.94 | $3.97 | $3.97 | 111,309 |
2022-06-08 | $4.49 | $4.49 | $4.17 | $4.25 | $4.25 | 98,431 |
2022-06-07 | $4.20 | $4.48 | $4.20 | $4.39 | $4.39 | 153,059 |
2022-06-06 | $4.45 | $4.45 | $4.17 | $4.21 | $4.21 | 116,174 |
2022-06-03 | $4.25 | $4.35 | $4.20 | $4.24 | $4.24 | 132,127 |
2022-06-02 | $4.23 | $4.25 | $4.06 | $4.23 | $4.23 | 122,804 |
2022-06-01 | $4.21 | $4.30 | $3.97 | $4.25 | $4.25 | 204,138 |
2022-05-31 | $4.10 | $4.15 | $3.94 | $4.12 | $4.12 | 164,298 |
2022-05-27 | $4.10 | $4.10 | $3.55 | $3.95 | $3.95 | 128,922 |
2022-05-26 | $4.18 | $4.25 | $4.04 | $4.17 | $4.17 | 190,641 |
2022-05-25 | $3.84 | $4.19 | $3.72 | $4.19 | $4.19 | 330,483 |
2022-05-24 | $3.85 | $3.88 | $3.63 | $3.79 | $3.79 | 72,641 |
2022-05-23 | $3.78 | $3.87 | $3.63 | $3.79 | $3.79 | 67,365 |
2022-05-20 | $3.81 | $3.85 | $3.75 | $3.82 | $3.82 | 98,424 |
2022-05-19 | $3.48 | $3.88 | $3.48 | $3.81 | $3.81 | 141,544 |
2022-05-18 | $3.57 | $3.63 | $3.44 | $3.63 | $3.63 | 152,558 |
2022-05-17 | $3.54 | $3.64 | $3.50 | $3.54 | $3.54 | 57,008 |
2022-05-16 | $3.40 | $3.53 | $3.30 | $3.53 | $3.53 | 82,444 |
2022-05-13 | $3.35 | $3.58 | $3.27 | $3.35 | $3.35 | 107,543 |
2022-05-12 | $3.35 | $3.36 | $3.13 | $3.22 | $3.22 | 111,791 |
2022-05-11 | $3.48 | $3.58 | $3.35 | $3.40 | $3.40 | 53,500 |
2022-05-10 | $3.52 | $3.53 | $3.31 | $3.37 | $3.37 | 59,630 |
2022-05-09 | $3.72 | $3.88 | $3.45 | $3.45 | $3.45 | 219,011 |
2022-05-06 | $3.44 | $3.65 | $3.36 | $3.65 | $3.65 | 113,588 |
2022-05-05 | $3.41 | $3.42 | $3.28 | $3.40 | $3.40 | 139,382 |
2022-05-04 | $3.33 | $3.40 | $3.22 | $3.32 | $3.32 | 48,574 |
2022-05-03 | $3.07 | $3.35 | $3.07 | $3.27 | $3.27 | 64,327 |
2022-05-02 | $3.06 | $3.15 | $3.00 | $3.05 | $3.05 | 39,089 |
2022-04-29 | $3.30 | $3.30 | $3.07 | $3.10 | $3.10 | 55,081 |
2022-04-28 | $3.32 | $3.32 | $3.15 | $3.22 | $3.22 | 43,493 |
2022-04-27 | $3.13 | $3.35 | $3.13 | $3.29 | $3.29 | 132,537 |
2022-04-26 | $3.00 | $3.24 | $2.86 | $3.02 | $3.02 | 125,159 |
2022-04-25 | $3.03 | $3.07 | $2.71 | $2.95 | $2.95 | 228,337 |
2022-04-22 | $3.21 | $3.40 | $3.03 | $3.11 | $3.11 | 137,129 |
2022-04-21 | $3.57 | $3.66 | $3.18 | $3.21 | $3.21 | 170,952 |
2022-04-20 | $3.32 | $3.58 | $3.31 | $3.54 | $3.54 | 148,241 |
2022-04-19 | $3.24 | $3.42 | $3.24 | $3.36 | $3.36 | 133,006 |
2022-04-18 | $3.29 | $3.48 | $3.19 | $3.23 | $3.23 | 162,407 |
2022-04-14 | $3.60 | $3.69 | $2.97 | $3.25 | $3.25 | 476,470 |
2022-04-13 | $3.61 | $3.77 | $3.60 | $3.62 | $3.62 | 104,288 |
2022-04-12 | $3.60 | $3.82 | $3.60 | $3.64 | $3.64 | 98,123 |
2022-04-11 | $3.83 | $3.87 | $3.65 | $3.65 | $3.65 | 85,171 |
2022-04-08 | $3.90 | $4.05 | $3.77 | $3.83 | $3.83 | 141,555 |
2022-04-07 | $3.90 | $3.94 | $3.60 | $3.90 | $3.90 | 184,799 |
2022-04-06 | $3.94 | $4.04 | $3.80 | $3.85 | $3.85 | 202,840 |
2022-04-05 | $4.01 | $4.03 | $3.80 | $3.81 | $3.81 | 134,051 |
2022-04-04 | $3.99 | $4.07 | $3.73 | $4.00 | $4.00 | 223,589 |
2022-04-01 | $4.07 | $4.07 | $3.52 | $3.80 | $3.80 | 234,064 |
2022-03-31 | $3.88 | $4.15 | $3.85 | $4.01 | $4.01 | 212,467 |
2022-03-30 | $3.96 | $4.10 | $3.73 | $3.87 | $3.87 | 365,249 |
2022-03-29 | $4.02 | $4.16 | $3.40 | $3.92 | $3.92 | 657,172 |
2022-03-28 | $3.85 | $4.40 | $3.73 | $4.10 | $4.10 | 2,314,264 |
2022-03-25 | $3.04 | $4.25 | $3.04 | $3.49 | $3.49 | 2,876,045 |
2022-03-24 | $2.93 | $3.01 | $2.93 | $3.01 | $3.01 | 105,749 |
2022-03-23 | $2.96 | $3.00 | $2.91 | $2.93 | $2.93 | 21,113 |
2022-03-22 | $2.95 | $2.98 | $2.84 | $2.86 | $2.86 | 57,488 |
2022-03-21 | $2.96 | $3.08 | $2.95 | $2.95 | $2.95 | 50,411 |
2022-03-18 | $3.10 | $3.14 | $2.92 | $3.05 | $3.05 | 105,207 |
2022-03-17 | $2.78 | $3.15 | $2.78 | $3.09 | $3.09 | 72,134 |
2022-03-16 | $2.88 | $2.91 | $2.80 | $2.84 | $2.84 | 21,048 |
2022-03-15 | $2.64 | $2.84 | $2.64 | $2.82 | $2.82 | 95,125 |
2022-03-14 | $2.86 | $2.88 | $2.63 | $2.63 | $2.63 | 157,245 |
2022-03-11 | $3.05 | $3.05 | $2.86 | $2.87 | $2.87 | 89,887 |
2022-03-10 | $2.97 | $3.05 | $2.93 | $3.05 | $3.05 | 48,317 |
2022-03-09 | $2.99 | $2.99 | $2.86 | $2.97 | $2.97 | 101,808 |
2022-03-08 | $2.98 | $3.09 | $2.90 | $2.94 | $2.94 | 173,260 |
2022-03-07 | $3.00 | $3.00 | $2.81 | $2.94 | $2.94 | 167,991 |
2022-03-04 | $2.82 | $3.00 | $2.82 | $2.99 | $2.99 | 92,684 |
2022-03-03 | $2.81 | $3.15 | $2.81 | $2.94 | $2.94 | 197,662 |
2022-03-02 | $2.85 | $2.95 | $2.63 | $2.82 | $2.82 | 345,311 |
2022-03-01 | $3.34 | $3.40 | $2.78 | $2.90 | $2.90 | 244,484 |
2022-02-28 | $3.31 | $3.32 | $3.06 | $3.31 | $3.31 | 108,032 |
2022-02-25 | $2.87 | $3.30 | $2.81 | $3.29 | $3.29 | 102,694 |
2022-02-24 | $3.12 | $3.12 | $2.90 | $2.91 | $2.91 | 36,285 |
2022-02-23 | $3.20 | $3.20 | $2.93 | $2.95 | $2.95 | 86,922 |
2022-02-22 | $3.07 | $3.18 | $3.05 | $3.13 | $3.13 | 34,792 |
2022-02-18 | $3.23 | $3.29 | $3.14 | $3.20 | $3.20 | 23,258 |
2022-02-17 | $3.30 | $3.34 | $3.10 | $3.17 | $3.17 | 54,883 |
2022-02-16 | $3.03 | $3.35 | $3.03 | $3.23 | $3.23 | 32,141 |
2022-02-15 | $2.99 | $3.12 | $2.96 | $3.05 | $3.05 | 51,115 |
2022-02-14 | $3.30 | $3.36 | $3.12 | $3.21 | $3.21 | 36,147 |
2022-02-11 | $3.20 | $3.30 | $3.18 | $3.25 | $3.25 | 39,069 |
2022-02-10 | $3.18 | $3.26 | $3.18 | $3.23 | $3.23 | 17,563 |
2022-02-09 | $3.18 | $3.27 | $3.18 | $3.24 | $3.24 | 38,605 |
2022-02-08 | $3.08 | $3.32 | $3.06 | $3.18 | $3.18 | 75,171 |
2022-02-07 | $2.97 | $3.08 | $2.95 | $3.07 | $3.07 | 51,489 |
2022-02-04 | $2.97 | $3.04 | $2.88 | $2.97 | $2.97 | 27,041 |
2022-02-03 | $2.90 | $3.01 | $2.90 | $2.95 | $2.95 | 30,942 |
2022-02-02 | $2.95 | $2.96 | $2.90 | $2.90 | $2.90 | 3,432 |
2022-02-01 | $2.98 | $2.98 | $2.92 | $2.93 | $2.93 | 23,043 |
2022-01-31 | $2.88 | $2.92 | $2.83 | $2.90 | $2.90 | 23,415 |
2022-01-28 | $2.85 | $2.85 | $2.78 | $2.79 | $2.79 | 36,070 |
2022-01-27 | $2.82 | $2.86 | $2.74 | $2.77 | $2.77 | 35,610 |
2022-01-26 | $2.95 | $2.95 | $2.76 | $2.87 | $2.87 | 47,172 |
2022-01-25 | $2.74 | $2.84 | $2.59 | $2.84 | $2.84 | 25,738 |
2022-01-24 | $2.80 | $2.85 | $2.55 | $2.78 | $2.78 | 82,501 |
2022-01-21 | $2.87 | $2.96 | $2.81 | $2.91 | $2.91 | 58,550 |
2022-01-20 | $2.90 | $3.00 | $2.89 | $2.92 | $2.92 | 31,728 |
2022-01-19 | $3.02 | $3.04 | $2.81 | $2.87 | $2.87 | 27,335 |
2022-01-18 | $3.02 | $3.02 | $2.96 | $2.99 | $2.99 | 17,004 |
2022-01-14 | $3.03 | $3.05 | $3.02 | $3.04 | $3.04 | 5,786 |
2022-01-13 | $3.05 | $3.10 | $3.03 | $3.06 | $3.06 | 13,790 |
2022-01-12 | $3.01 | $3.10 | $3.00 | $3.02 | $3.02 | 11,557 |
2022-01-11 | $3.05 | $3.10 | $3.02 | $3.04 | $3.04 | 16,189 |
2022-01-10 | $3.05 | $3.05 | $2.98 | $3.02 | $3.02 | 24,077 |
2022-01-07 | $2.95 | $3.05 | $2.92 | $3.00 | $3.00 | 41,308 |
2022-01-06 | $2.90 | $3.00 | $2.80 | $2.93 | $2.93 | 22,304 |
2022-01-05 | $2.90 | $2.97 | $2.83 | $2.87 | $2.87 | 26,432 |
2022-01-04 | $2.91 | $2.91 | $2.87 | $2.89 | $2.89 | 10,178 |
2022-01-03 | $2.83 | $2.95 | $2.83 | $2.87 | $2.87 | 37,583 |
2021-12-31 | $2.78 | $2.93 | $2.77 | $2.89 | $2.89 | 39,425 |
2021-12-30 | $2.84 | $2.92 | $2.78 | $2.81 | $2.81 | 96,452 |
2021-12-29 | $2.87 | $2.95 | $2.82 | $2.84 | $2.84 | 39,035 |
2021-12-28 | $2.82 | $2.90 | $2.81 | $2.87 | $2.87 | 53,359 |
2021-12-27 | $2.85 | $2.91 | $2.82 | $2.84 | $2.84 | 13,405 |
2021-12-23 | $2.92 | $2.93 | $2.86 | $2.88 | $2.88 | 22,329 |
2021-12-22 | $2.90 | $2.95 | $2.82 | $2.90 | $2.90 | 26,968 |
2021-12-21 | $2.98 | $3.00 | $2.90 | $2.90 | $2.90 | 24,421 |
2021-12-20 | $2.98 | $2.98 | $2.81 | $2.86 | $2.86 | 37,227 |
2021-12-17 | $2.84 | $2.98 | $2.82 | $2.97 | $2.97 | 26,219 |
2021-12-16 | $2.86 | $3.01 | $2.86 | $2.93 | $2.93 | 29,133 |
2021-12-15 | $2.91 | $3.01 | $2.91 | $2.96 | $2.96 | 7,609 |
2021-12-14 | $2.97 | $3.04 | $2.91 | $2.97 | $2.97 | 31,920 |
2021-12-13 | $3.04 | $3.10 | $2.97 | $3.00 | $3.00 | 62,273 |
2021-12-10 | $3.00 | $3.02 | $3.00 | $3.00 | $3.00 | 28,276 |
2021-12-09 | $3.00 | $3.09 | $3.00 | $3.01 | $3.01 | 38,022 |
2021-12-08 | $3.04 | $3.04 | $3.01 | $3.03 | $3.03 | 17,390 |
2021-12-07 | $3.02 | $3.05 | $3.01 | $3.01 | $3.01 | 21,374 |
2021-12-06 | $3.04 | $3.10 | $3.03 | $3.03 | $3.03 | 16,616 |
2021-12-03 | $3.07 | $3.11 | $3.04 | $3.08 | $3.08 | 14,683 |
2021-12-02 | $3.05 | $3.20 | $3.01 | $3.17 | $3.17 | 32,934 |
2021-12-01 | $3.10 | $3.10 | $3.00 | $3.08 | $3.08 | 23,396 |
2021-11-30 | $3.08 | $3.08 | $2.98 | $3.01 | $3.01 | 55,175 |
2021-11-29 | $3.08 | $3.10 | $2.99 | $3.06 | $3.06 | 63,997 |
2021-11-26 | $3.10 | $3.10 | $3.05 | $3.10 | $3.10 | 22,684 |
2021-11-24 | $3.10 | $3.10 | $3.05 | $3.09 | $3.09 | 20,892 |
2021-11-23 | $3.13 | $3.15 | $3.06 | $3.09 | $3.09 | 31,551 |
2021-11-22 | $3.35 | $3.39 | $3.07 | $3.08 | $3.08 | 76,770 |
2021-11-19 | $3.48 | $3.50 | $3.29 | $3.31 | $3.31 | 50,777 |
2021-11-18 | $3.45 | $3.45 | $3.24 | $3.43 | $3.43 | 56,509 |
2021-11-17 | $3.40 | $3.45 | $3.31 | $3.44 | $3.44 | 50,563 |
2021-11-16 | $3.24 | $3.40 | $3.19 | $3.39 | $3.39 | 84,948 |
2021-11-15 | $3.13 | $3.26 | $3.13 | $3.24 | $3.24 | 24,072 |
2021-11-12 | $3.19 | $3.25 | $3.12 | $3.25 | $3.25 | 19,486 |
2021-11-11 | $3.11 | $3.20 | $3.11 | $3.18 | $3.18 | 18,358 |
2021-11-10 | $3.20 | $3.21 | $3.15 | $3.16 | $3.16 | 22,668 |
2021-11-09 | $3.17 | $3.19 | $3.10 | $3.19 | $3.19 | 32,400 |
2021-11-08 | $3.05 | $3.22 | $3.04 | $3.15 | $3.15 | 38,825 |
2021-11-05 | $3.12 | $3.20 | $3.03 | $3.11 | $3.11 | 24,085 |
2021-11-04 | $3.22 | $3.22 | $3.10 | $3.15 | $3.15 | 18,459 |
2021-11-03 | $3.20 | $3.25 | $3.13 | $3.21 | $3.21 | 25,199 |
2021-11-02 | $3.13 | $3.16 | $3.02 | $3.16 | $3.16 | 39,832 |
2021-11-01 | $3.15 | $3.16 | $3.01 | $3.09 | $3.09 | 56,313 |
2021-10-29 | $3.23 | $3.24 | $3.07 | $3.15 | $3.15 | 68,116 |
2021-10-28 | $3.30 | $3.30 | $3.20 | $3.24 | $3.24 | 53,361 |
2021-10-27 | $3.08 | $3.20 | $3.04 | $3.19 | $3.19 | 82,066 |
2021-10-26 | $3.03 | $3.19 | $3.02 | $3.05 | $3.05 | 31,230 |
2021-10-25 | $3.05 | $3.07 | $3.00 | $3.02 | $3.02 | 35,695 |
2021-10-22 | $3.03 | $3.07 | $3.00 | $3.04 | $3.04 | 42,226 |
2021-10-21 | $3.03 | $3.07 | $2.80 | $2.98 | $2.98 | 76,884 |
2021-10-20 | $3.09 | $3.10 | $3.01 | $3.03 | $3.03 | 13,663 |
2021-10-19 | $2.99 | $3.10 | $2.98 | $3.06 | $3.06 | 28,255 |
2021-10-18 | $3.00 | $3.01 | $2.95 | $2.98 | $2.98 | 48,595 |
2021-10-15 | $3.06 | $3.06 | $2.99 | $3.01 | $3.01 | 46,237 |
2021-10-14 | $3.06 | $3.07 | $3.00 | $3.00 | $3.00 | 31,038 |
2021-10-13 | $3.07 | $3.09 | $2.98 | $3.03 | $3.03 | 17,667 |
2021-10-12 | $2.98 | $3.06 | $2.98 | $3.04 | $3.04 | 31,980 |
2021-10-11 | $3.00 | $3.07 | $2.99 | $3.00 | $3.00 | 67,736 |
2021-10-08 | $3.23 | $3.23 | $3.00 | $3.05 | $3.05 | 140,662 |
2021-10-07 | $3.31 | $3.37 | $3.19 | $3.22 | $3.22 | 62,227 |
2021-10-06 | $3.19 | $3.42 | $3.19 | $3.30 | $3.30 | 128,638 |
2021-10-05 | $3.19 | $3.40 | $3.10 | $3.30 | $3.30 | 201,122 |
2021-10-04 | $3.10 | $3.10 | $3.01 | $3.10 | $3.10 | 65,149 |
2021-10-01 | $3.10 | $3.10 | $2.98 | $3.00 | $3.00 | 42,157 |
2021-09-30 | $3.00 | $3.06 | $2.99 | $3.06 | $3.06 | 30,801 |
2021-09-29 | $3.05 | $3.05 | $2.95 | $3.01 | $3.01 | 45,306 |
2021-09-28 | $3.05 | $3.10 | $2.91 | $3.01 | $3.01 | 117,530 |
2021-09-27 | $3.03 | $3.08 | $2.97 | $3.01 | $3.01 | 46,216 |
2021-09-24 | $3.06 | $3.10 | $2.97 | $3.00 | $3.00 | 31,891 |
2021-09-23 | $3.03 | $3.10 | $3.02 | $3.03 | $3.03 | 15,770 |
2021-09-22 | $3.04 | $3.09 | $3.01 | $3.03 | $3.03 | 21,519 |
2021-09-21 | $3.00 | $3.04 | $2.97 | $3.01 | $3.01 | 27,484 |
2021-09-20 | $3.09 | $3.09 | $3.00 | $3.01 | $3.01 | 50,175 |
2021-09-17 | $3.04 | $3.09 | $3.02 | $3.05 | $3.05 | 12,313 |
2021-09-16 | $3.04 | $3.08 | $3.00 | $3.07 | $3.07 | 30,773 |
2021-09-15 | $3.00 | $3.02 | $2.98 | $3.02 | $3.02 | 18,171 |
2021-09-14 | $3.04 | $3.04 | $2.95 | $3.00 | $3.00 | 35,890 |
2021-09-13 | $2.85 | $3.00 | $2.85 | $2.98 | $2.98 | 59,764 |
2021-09-10 | $3.01 | $3.05 | $2.98 | $2.99 | $2.99 | 27,882 |
2021-09-09 | $3.10 | $3.10 | $3.01 | $3.02 | $3.02 | 14,253 |
2021-09-08 | $3.13 | $3.17 | $3.00 | $3.05 | $3.05 | 60,758 |
2021-09-07 | $3.10 | $3.28 | $3.05 | $3.28 | $3.28 | 137,109 |
2021-09-03 | $3.04 | $3.14 | $3.04 | $3.08 | $3.08 | 38,756 |
2021-09-02 | $3.11 | $3.14 | $2.93 | $3.08 | $3.08 | 50,724 |
2021-09-01 | $3.07 | $3.12 | $3.07 | $3.09 | $3.09 | 13,102 |
2021-08-31 | $3.14 | $3.15 | $3.07 | $3.09 | $3.09 | 9,274 |
2021-08-30 | $3.11 | $3.15 | $3.05 | $3.11 | $3.11 | 28,209 |
2021-08-27 | $2.98 | $3.09 | $2.96 | $3.08 | $3.08 | 47,996 |
2021-08-26 | $2.99 | $3.00 | $2.98 | $2.99 | $2.99 | 36,852 |
2021-08-25 | $2.88 | $3.00 | $2.86 | $2.99 | $2.99 | 52,493 |
2021-08-24 | $2.86 | $2.96 | $2.86 | $2.91 | $2.91 | 9,398 |
2021-08-23 | $2.79 | $2.93 | $2.79 | $2.90 | $2.90 | 17,184 |
2021-08-20 | $2.77 | $2.87 | $2.77 | $2.85 | $2.85 | 45,268 |
2021-08-19 | $2.90 | $2.95 | $2.75 | $2.81 | $2.81 | 82,048 |
2021-08-18 | $2.90 | $2.97 | $2.90 | $2.94 | $2.94 | 21,142 |
2021-08-17 | $2.93 | $3.01 | $2.90 | $2.93 | $2.93 | 35,381 |
2021-08-16 | $3.03 | $3.03 | $2.88 | $2.95 | $2.95 | 60,892 |
2021-08-13 | $3.06 | $3.10 | $3.00 | $3.06 | $3.06 | 33,849 |
2021-08-12 | $3.05 | $3.10 | $3.01 | $3.10 | $3.10 | 20,122 |
2021-08-11 | $3.00 | $3.09 | $3.00 | $3.08 | $3.08 | 18,175 |
2021-08-10 | $3.01 | $3.06 | $2.95 | $3.04 | $3.04 | 102,724 |
2021-08-09 | $3.10 | $3.10 | $2.99 | $3.03 | $3.03 | 23,181 |
2021-08-06 | $3.06 | $3.09 | $3.05 | $3.09 | $3.09 | 16,291 |
2021-08-05 | $3.09 | $3.09 | $3.00 | $3.02 | $3.02 | 24,174 |
2021-08-04 | $3.11 | $3.17 | $3.06 | $3.08 | $3.08 | 21,988 |
2021-08-03 | $3.09 | $3.13 | $2.94 | $3.11 | $3.11 | 116,911 |
2021-08-02 | $3.08 | $3.10 | $3.00 | $3.00 | $3.00 | 21,944 |
2021-07-30 | $3.11 | $3.14 | $3.00 | $3.04 | $3.04 | 34,410 |
2021-07-29 | $3.00 | $3.11 | $3.00 | $3.09 | $3.09 | 69,170 |
2021-07-28 | $3.05 | $3.05 | $2.92 | $2.98 | $2.98 | 43,629 |
2021-07-27 | $3.09 | $3.20 | $2.92 | $2.99 | $2.99 | 54,535 |
2021-07-26 | $3.03 | $3.38 | $3.02 | $3.16 | $3.16 | 80,457 |
2021-07-23 | $3.24 | $3.24 | $3.02 | $3.11 | $3.11 | 49,107 |
2021-07-22 | $3.13 | $3.28 | $3.13 | $3.18 | $3.18 | 28,989 |
2021-07-21 | $3.07 | $3.22 | $3.01 | $3.13 | $3.13 | 78,769 |
2021-07-20 | $3.05 | $3.25 | $3.00 | $3.07 | $3.07 | 67,022 |
2021-07-19 | $3.17 | $3.17 | $2.91 | $3.00 | $3.00 | 85,922 |
2021-07-16 | $3.35 | $3.35 | $3.19 | $3.20 | $3.20 | 106,549 |
2021-07-15 | $3.30 | $3.38 | $3.29 | $3.32 | $3.32 | 57,068 |
2021-07-14 | $3.60 | $3.64 | $3.27 | $3.27 | $3.27 | 125,218 |
2021-07-13 | $3.54 | $3.66 | $3.50 | $3.59 | $3.59 | 104,616 |
2021-07-12 | $3.35 | $3.58 | $3.32 | $3.54 | $3.54 | 63,324 |
2021-07-09 | $3.19 | $3.40 | $3.19 | $3.35 | $3.35 | 93,625 |
2021-07-08 | $3.42 | $3.42 | $3.14 | $3.20 | $3.20 | 97,516 |
2021-07-07 | $3.40 | $3.43 | $3.33 | $3.37 | $3.37 | 48,608 |
2021-07-06 | $3.39 | $3.48 | $3.33 | $3.42 | $3.42 | 85,941 |
2021-07-02 | $3.56 | $3.56 | $3.39 | $3.39 | $3.39 | 47,043 |
2021-07-01 | $3.34 | $3.52 | $3.33 | $3.49 | $3.49 | 88,890 |
2021-06-30 | $3.37 | $3.49 | $3.30 | $3.33 | $3.33 | 66,992 |
2021-06-29 | $3.29 | $3.38 | $3.28 | $3.31 | $3.31 | 51,521 |
2021-06-28 | $3.70 | $3.72 | $3.34 | $3.39 | $3.39 | 154,786 |
2021-06-25 | $3.65 | $3.70 | $3.55 | $3.69 | $3.69 | 111,266 |
2021-06-24 | $3.37 | $3.54 | $3.35 | $3.53 | $3.53 | 162,700 |
2021-06-23 | $3.36 | $3.40 | $3.31 | $3.32 | $3.32 | 51,411 |
2021-06-22 | $3.17 | $3.45 | $3.17 | $3.31 | $3.31 | 205,116 |
2021-06-21 | $2.91 | $3.24 | $2.91 | $3.17 | $3.17 | 224,163 |
2021-06-18 | $3.12 | $3.20 | $2.81 | $2.81 | $2.81 | 431,426 |
2021-06-17 | $3.02 | $3.18 | $2.94 | $3.13 | $3.13 | 206,697 |
2021-06-16 | $2.95 | $3.04 | $2.91 | $3.02 | $3.02 | 79,326 |
2021-06-15 | $2.86 | $2.95 | $2.82 | $2.89 | $2.89 | 112,390 |
2021-06-14 | $2.78 | $2.85 | $2.75 | $2.83 | $2.83 | 117,272 |
2021-06-11 | $2.74 | $2.78 | $2.74 | $2.77 | $2.77 | 33,674 |
2021-06-10 | $2.67 | $2.75 | $2.67 | $2.73 | $2.73 | 14,660 |
2021-06-09 | $2.67 | $2.73 | $2.67 | $2.70 | $2.70 | 16,641 |
2021-06-08 | $2.68 | $2.71 | $2.66 | $2.68 | $2.68 | 31,915 |
2021-06-07 | $2.73 | $2.77 | $2.72 | $2.73 | $2.73 | 23,029 |
2021-06-04 | $2.75 | $2.77 | $2.69 | $2.75 | $2.75 | 73,933 |
2021-06-03 | $2.70 | $2.75 | $2.68 | $2.75 | $2.75 | 40,613 |
2021-06-02 | $2.80 | $2.80 | $2.64 | $2.67 | $2.67 | 72,420 |
2021-06-01 | $2.72 | $2.75 | $2.71 | $2.74 | $2.74 | 60,817 |
2021-05-28 | $2.66 | $2.72 | $2.66 | $2.71 | $2.71 | 17,171 |
2021-05-27 | $2.71 | $2.73 | $2.68 | $2.68 | $2.68 | 14,066 |
2021-05-26 | $2.74 | $2.75 | $2.60 | $2.68 | $2.68 | 58,382 |
2021-05-25 | $2.80 | $2.82 | $2.66 | $2.68 | $2.68 | 45,018 |
2021-05-24 | $2.77 | $2.80 | $2.75 | $2.75 | $2.75 | 26,000 |
2021-05-21 | $2.75 | $2.78 | $2.75 | $2.77 | $2.77 | 21,855 |
2021-05-20 | $2.81 | $2.81 | $2.76 | $2.77 | $2.77 | 32,895 |
2021-05-19 | $2.79 | $2.81 | $2.74 | $2.76 | $2.76 | 20,189 |
2021-05-18 | $2.75 | $2.82 | $2.68 | $2.79 | $2.79 | 38,481 |
2021-05-17 | $2.75 | $2.77 | $2.66 | $2.72 | $2.72 | 36,393 |
2021-05-14 | $2.70 | $2.79 | $2.67 | $2.72 | $2.72 | 60,217 |
2021-05-13 | $2.64 | $2.78 | $2.64 | $2.65 | $2.65 | 49,980 |
2021-05-12 | $2.71 | $2.76 | $2.62 | $2.63 | $2.63 | 50,699 |
2021-05-11 | $2.66 | $2.76 | $2.61 | $2.71 | $2.71 | 45,829 |
2021-05-10 | $2.75 | $2.79 | $2.68 | $2.68 | $2.68 | 35,985 |
2021-05-07 | $2.70 | $2.86 | $2.70 | $2.77 | $2.77 | 35,421 |
2021-05-06 | $2.71 | $2.76 | $2.68 | $2.72 | $2.72 | 52,104 |
2021-05-05 | $2.86 | $2.86 | $2.73 | $2.74 | $2.74 | 56,600 |
2021-05-04 | $2.80 | $2.86 | $2.79 | $2.80 | $2.80 | 73,578 |
2021-05-03 | $2.86 | $2.86 | $2.81 | $2.85 | $2.85 | 63,556 |
2021-04-30 | $2.74 | $2.86 | $2.74 | $2.82 | $2.82 | 92,601 |
2021-04-29 | $2.70 | $2.86 | $2.70 | $2.79 | $2.79 | 121,732 |
2021-04-28 | $2.83 | $2.92 | $2.82 | $2.86 | $2.86 | 30,661 |
2021-04-27 | $2.85 | $2.90 | $2.78 | $2.80 | $2.80 | 33,063 |
2021-04-26 | $2.75 | $2.84 | $2.75 | $2.82 | $2.82 | 60,181 |
2021-04-23 | $2.84 | $2.85 | $2.77 | $2.77 | $2.77 | 22,027 |
2021-04-22 | $2.96 | $3.03 | $2.79 | $2.84 | $2.84 | 657,259 |
2021-04-21 | $2.79 | $2.95 | $2.79 | $2.91 | $2.91 | 43,873 |
2021-04-20 | $2.80 | $2.86 | $2.77 | $2.84 | $2.84 | 42,294 |
2021-04-19 | $2.66 | $2.82 | $2.66 | $2.77 | $2.77 | 71,733 |
2021-04-16 | $2.75 | $2.75 | $2.63 | $2.71 | $2.71 | 72,477 |
2021-04-15 | $2.75 | $2.75 | $2.71 | $2.72 | $2.72 | 29,215 |
2021-04-14 | $2.74 | $2.75 | $2.69 | $2.75 | $2.75 | 62,202 |
2021-04-13 | $2.65 | $2.75 | $2.65 | $2.71 | $2.71 | 50,328 |
2021-04-12 | $2.70 | $2.76 | $2.63 | $2.69 | $2.69 | 45,826 |
2021-04-09 | $2.75 | $2.78 | $2.70 | $2.73 | $2.73 | 108,116 |
2021-04-08 | $2.75 | $2.79 | $2.69 | $2.77 | $2.77 | 103,869 |
2021-04-07 | $2.78 | $2.84 | $2.70 | $2.79 | $2.79 | 204,924 |
2021-04-06 | $2.82 | $2.84 | $2.79 | $2.80 | $2.80 | 62,445 |
2021-04-05 | $2.87 | $2.88 | $2.80 | $2.80 | $2.80 | 47,890 |
2021-04-01 | $2.85 | $2.91 | $2.82 | $2.84 | $2.84 | 34,140 |
2021-03-31 | $2.81 | $2.94 | $2.81 | $2.86 | $2.86 | 49,320 |
2021-03-30 | $2.85 | $2.92 | $2.80 | $2.85 | $2.85 | 110,555 |
2021-03-29 | $2.94 | $2.97 | $2.81 | $2.85 | $2.85 | 157,431 |
2021-03-26 | $2.87 | $2.96 | $2.87 | $2.92 | $2.92 | 51,767 |
2021-03-25 | $2.91 | $2.95 | $2.76 | $2.89 | $2.89 | 85,954 |
2021-03-24 | $2.93 | $2.93 | $2.83 | $2.90 | $2.90 | 134,126 |
2021-03-23 | $2.97 | $2.99 | $2.86 | $2.93 | $2.93 | 45,647 |
2021-03-22 | $3.04 | $3.04 | $2.94 | $2.96 | $2.96 | 94,085 |
2021-03-19 | $2.96 | $3.08 | $2.71 | $2.96 | $2.96 | 242,955 |
2021-03-18 | $3.12 | $3.12 | $2.95 | $3.01 | $3.01 | 164,358 |
2021-03-17 | $3.07 | $3.36 | $3.00 | $3.11 | $3.11 | 163,869 |
2021-03-16 | $3.20 | $3.37 | $3.08 | $3.16 | $3.16 | 201,198 |
2021-03-15 | $3.20 | $3.25 | $3.04 | $3.16 | $3.16 | 124,153 |
2021-03-12 | $3.02 | $3.35 | $3.01 | $3.26 | $3.26 | 240,512 |
2021-03-11 | $2.88 | $3.09 | $2.87 | $2.99 | $2.99 | 109,524 |
2021-03-10 | $2.81 | $2.90 | $2.80 | $2.89 | $2.89 | 41,299 |
2021-03-09 | $2.95 | $2.95 | $2.80 | $2.86 | $2.86 | 38,604 |
2021-03-08 | $2.91 | $2.95 | $2.87 | $2.90 | $2.90 | 48,059 |
2021-03-05 | $2.99 | $2.99 | $2.85 | $2.91 | $2.91 | 96,372 |
2021-03-04 | $2.92 | $2.97 | $2.77 | $2.97 | $2.97 | 118,464 |
2021-03-03 | $2.94 | $2.97 | $2.88 | $2.89 | $2.89 | 51,307 |
2021-03-02 | $2.85 | $2.93 | $2.85 | $2.93 | $2.93 | 35,490 |
2021-03-01 | $2.86 | $3.00 | $2.82 | $2.87 | $2.87 | 164,389 |
2021-02-26 | $2.92 | $2.98 | $2.84 | $2.86 | $2.86 | 115,937 |
2021-02-25 | $3.05 | $3.10 | $2.87 | $2.91 | $2.91 | 73,647 |
2021-02-24 | $2.97 | $3.04 | $2.84 | $3.04 | $3.04 | 84,160 |
2021-02-23 | $2.89 | $3.11 | $2.75 | $2.97 | $2.97 | 294,085 |
2021-02-22 | $2.91 | $3.08 | $2.89 | $2.95 | $2.95 | 127,619 |
2021-02-19 | $3.04 | $3.10 | $2.91 | $2.91 | $2.91 | 109,713 |
2021-02-18 | $3.06 | $3.14 | $2.70 | $2.99 | $2.99 | 142,200 |
2021-02-17 | $3.20 | $3.21 | $3.04 | $3.08 | $3.08 | 129,768 |
2021-02-16 | $2.99 | $3.25 | $2.97 | $3.18 | $3.18 | 279,108 |
2021-02-12 | $2.75 | $2.98 | $2.75 | $2.98 | $2.98 | 219,782 |
2021-02-11 | $2.77 | $2.82 | $2.70 | $2.78 | $2.78 | 105,761 |
2021-02-10 | $2.71 | $2.78 | $2.70 | $2.75 | $2.75 | 90,528 |
2021-02-09 | $2.68 | $2.79 | $2.68 | $2.69 | $2.69 | 73,002 |
2021-02-08 | $2.80 | $2.95 | $2.68 | $2.68 | $2.68 | 143,404 |
2021-02-05 | $2.85 | $2.90 | $2.57 | $2.72 | $2.72 | 102,759 |
2021-02-04 | $2.79 | $2.88 | $2.75 | $2.83 | $2.83 | 60,857 |
2021-02-03 | $2.87 | $2.87 | $2.69 | $2.79 | $2.79 | 86,484 |
2021-02-02 | $2.74 | $2.87 | $2.65 | $2.82 | $2.82 | 181,205 |
2021-02-01 | $2.60 | $2.70 | $2.60 | $2.70 | $2.70 | 56,195 |
2021-01-29 | $2.51 | $2.75 | $2.44 | $2.63 | $2.63 | 138,537 |
2021-01-28 | $2.51 | $2.57 | $2.50 | $2.51 | $2.51 | 55,549 |
2021-01-27 | $2.57 | $2.62 | $2.42 | $2.52 | $2.52 | 62,697 |
2021-01-26 | $2.63 | $2.68 | $2.60 | $2.63 | $2.63 | 98,229 |
2021-01-25 | $2.74 | $2.74 | $2.53 | $2.66 | $2.66 | 97,722 |
2021-01-22 | $2.61 | $2.78 | $2.53 | $2.68 | $2.68 | 100,386 |
2021-01-21 | $2.76 | $2.81 | $2.65 | $2.67 | $2.67 | 76,809 |
2021-01-20 | $2.87 | $2.87 | $2.69 | $2.71 | $2.71 | 120,933 |
2021-01-19 | $3.00 | $3.00 | $2.75 | $2.87 | $2.87 | 126,272 |
2021-01-15 | $3.00 | $3.00 | $2.75 | $2.92 | $2.92 | 97,369 |
2021-01-14 | $2.76 | $3.00 | $2.76 | $2.94 | $2.94 | 326,412 |
2021-01-13 | $2.88 | $2.95 | $2.67 | $2.67 | $2.67 | 124,075 |
2021-01-12 | $2.60 | $3.01 | $2.53 | $2.84 | $2.84 | 473,851 |
2021-01-11 | $2.52 | $2.63 | $2.50 | $2.58 | $2.58 | 67,614 |
2021-01-08 | $2.60 | $2.66 | $2.49 | $2.64 | $2.64 | 133,713 |
2021-01-07 | $2.55 | $2.62 | $2.44 | $2.56 | $2.56 | 101,064 |
2021-01-06 | $2.66 | $2.66 | $2.26 | $2.47 | $2.47 | 193,382 |
2021-01-05 | $2.50 | $2.62 | $2.45 | $2.59 | $2.59 | 130,180 |
2021-01-04 | $2.47 | $2.55 | $2.38 | $2.47 | $2.47 | 149,808 |
2020-12-31 | $2.42 | $2.50 | $2.39 | $2.50 | $2.50 | 48,082 |
2020-12-30 | $2.36 | $2.50 | $2.36 | $2.44 | $2.44 | 113,727 |
2020-12-29 | $2.36 | $2.44 | $2.36 | $2.39 | $2.39 | 76,011 |
2020-12-28 | $2.42 | $2.48 | $2.31 | $2.39 | $2.39 | 98,524 |
2020-12-24 | $2.47 | $2.48 | $2.41 | $2.45 | $2.45 | 27,675 |
2020-12-23 | $2.40 | $2.47 | $2.36 | $2.45 | $2.45 | 73,445 |
2020-12-22 | $2.22 | $2.39 | $2.16 | $2.35 | $2.35 | 235,789 |
2020-12-21 | $2.23 | $2.29 | $2.19 | $2.22 | $2.22 | 91,014 |
2020-12-18 | $2.21 | $2.38 | $2.20 | $2.24 | $2.24 | 218,190 |
2020-12-17 | $2.27 | $2.38 | $2.21 | $2.28 | $2.28 | 134,218 |
2020-12-16 | $2.29 | $2.36 | $2.27 | $2.30 | $2.30 | 119,831 |
2020-12-15 | $2.20 | $2.40 | $2.20 | $2.36 | $2.36 | 325,072 |
2020-12-14 | $2.80 | $2.90 | $2.20 | $2.32 | $2.32 | 731,251 |
2020-12-11 | $2.59 | $2.75 | $2.54 | $2.71 | $2.71 | 114,891 |
2020-12-10 | $2.44 | $2.60 | $2.44 | $2.59 | $2.59 | 15,749 |
2020-12-09 | $2.44 | $2.53 | $2.44 | $2.53 | $2.53 | 36,537 |
2020-12-08 | $2.51 | $2.55 | $2.44 | $2.48 | $2.48 | 20,188 |
2020-12-07 | $2.47 | $2.56 | $2.45 | $2.50 | $2.50 | 26,539 |
2020-12-04 | $2.38 | $2.56 | $2.38 | $2.53 | $2.53 | 83,116 |
2020-12-03 | $2.49 | $2.57 | $2.28 | $2.43 | $2.43 | 83,181 |
2020-12-02 | $2.56 | $2.58 | $2.44 | $2.53 | $2.53 | 57,475 |
2020-12-01 | $2.51 | $2.56 | $2.49 | $2.54 | $2.54 | 31,412 |
2020-11-30 | $2.49 | $2.60 | $2.45 | $2.49 | $2.49 | 48,790 |
2020-11-27 | $2.51 | $2.57 | $2.44 | $2.54 | $2.54 | 30,205 |
2020-11-25 | $2.52 | $2.58 | $2.40 | $2.51 | $2.51 | 75,277 |
2020-11-24 | $2.72 | $2.72 | $2.50 | $2.61 | $2.61 | 44,523 |
2020-11-23 | $2.60 | $2.72 | $2.50 | $2.64 | $2.64 | 80,710 |
2020-11-20 | $2.51 | $2.60 | $2.51 | $2.58 | $2.58 | 19,363 |
2020-11-19 | $2.67 | $2.68 | $2.39 | $2.56 | $2.56 | 68,164 |
2020-11-18 | $2.60 | $2.75 | $2.60 | $2.67 | $2.67 | 122,137 |
2020-11-17 | $2.57 | $2.67 | $2.50 | $2.63 | $2.63 | 71,292 |
2020-11-16 | $2.71 | $2.71 | $2.42 | $2.52 | $2.52 | 73,251 |
2020-11-13 | $2.35 | $2.56 | $2.35 | $2.51 | $2.51 | 75,982 |
2020-11-12 | $2.25 | $2.47 | $2.21 | $2.44 | $2.44 | 92,943 |
2020-11-11 | $2.14 | $2.29 | $2.14 | $2.29 | $2.29 | 39,677 |
2020-11-10 | $2.11 | $2.27 | $2.06 | $2.20 | $2.20 | 44,949 |
2020-11-09 | $2.20 | $2.22 | $2.08 | $2.15 | $2.15 | 68,812 |
2020-11-06 | $2.11 | $2.15 | $2.06 | $2.07 | $2.07 | 61,853 |
2020-11-05 | $2.08 | $2.18 | $2.08 | $2.15 | $2.15 | 22,236 |
2020-11-04 | $2.22 | $2.22 | $2.02 | $2.08 | $2.08 | 59,848 |
2020-11-03 | $2.24 | $2.28 | $2.16 | $2.28 | $2.28 | 29,310 |
2020-11-02 | $2.17 | $2.22 | $2.13 | $2.16 | $2.16 | 17,412 |
2020-10-30 | $2.11 | $2.20 | $2.10 | $2.17 | $2.17 | 31,652 |
2020-10-29 | $2.05 | $2.19 | $1.99 | $2.17 | $2.17 | 61,041 |
2020-10-28 | $2.05 | $2.13 | $2.01 | $2.02 | $2.02 | 47,956 |
2020-10-27 | $2.29 | $2.29 | $2.13 | $2.15 | $2.15 | 32,114 |
2020-10-26 | $2.30 | $2.33 | $2.24 | $2.24 | $2.24 | 37,499 |
2020-10-23 | $2.31 | $2.39 | $2.31 | $2.39 | $2.39 | 33,913 |
2020-10-22 | $2.41 | $2.44 | $2.30 | $2.36 | $2.36 | 38,060 |
2020-10-21 | $2.40 | $2.46 | $2.37 | $2.38 | $2.38 | 17,201 |
2020-10-20 | $2.40 | $2.45 | $2.40 | $2.42 | $2.42 | 28,939 |
2020-10-19 | $2.59 | $2.59 | $2.43 | $2.44 | $2.44 | 38,916 |
2020-10-16 | $2.65 | $2.65 | $2.49 | $2.54 | $2.54 | 22,321 |
2020-10-15 | $2.47 | $2.67 | $2.38 | $2.61 | $2.61 | 168,698 |
2020-10-14 | $2.48 | $2.58 | $2.47 | $2.48 | $2.48 | 27,778 |
2020-10-13 | $2.55 | $2.64 | $2.48 | $2.49 | $2.49 | 37,173 |
2020-10-12 | $2.52 | $2.61 | $2.46 | $2.51 | $2.51 | 59,301 |
2020-10-09 | $2.58 | $2.63 | $2.40 | $2.54 | $2.54 | 109,633 |
2020-10-08 | $2.54 | $2.82 | $2.54 | $2.60 | $2.60 | 92,126 |
2020-10-07 | $2.68 | $2.68 | $2.35 | $2.60 | $2.60 | 56,136 |
2020-10-06 | $2.35 | $2.64 | $2.35 | $2.64 | $2.64 | 165,791 |
2020-10-05 | $2.35 | $2.46 | $2.34 | $2.40 | $2.40 | 32,651 |
2020-10-02 | $2.40 | $2.47 | $2.20 | $2.39 | $2.39 | 67,653 |
2020-10-01 | $2.55 | $2.65 | $2.40 | $2.41 | $2.41 | 30,210 |
2020-09-30 | $2.47 | $2.55 | $2.47 | $2.50 | $2.50 | 15,679 |
2020-09-29 | $2.63 | $2.63 | $2.44 | $2.44 | $2.44 | 79,199 |
2020-09-28 | $2.36 | $2.64 | $2.35 | $2.64 | $2.64 | 83,339 |
2020-09-25 | $2.26 | $2.59 | $2.26 | $2.44 | $2.44 | 92,779 |
2020-09-24 | $2.39 | $2.48 | $2.23 | $2.31 | $2.31 | 71,920 |
2020-09-23 | $2.41 | $2.65 | $2.40 | $2.41 | $2.41 | 75,885 |
2020-09-22 | $2.59 | $2.62 | $2.37 | $2.39 | $2.39 | 109,208 |
2020-09-21 | $2.55 | $2.65 | $2.39 | $2.55 | $2.55 | 89,688 |
2020-09-18 | $2.61 | $2.72 | $2.57 | $2.69 | $2.69 | 31,643 |
2020-09-17 | $2.52 | $2.68 | $2.52 | $2.60 | $2.60 | 59,009 |
2020-09-16 | $2.72 | $2.84 | $2.59 | $2.62 | $2.62 | 127,140 |
2020-09-15 | $3.01 | $3.02 | $2.75 | $2.75 | $2.75 | 51,205 |
2020-09-14 | $2.90 | $3.03 | $2.90 | $3.00 | $3.00 | 38,278 |
2020-09-11 | $3.03 | $3.04 | $2.90 | $2.94 | $2.94 | 51,984 |
2020-09-10 | $3.07 | $3.09 | $3.00 | $3.02 | $3.02 | 37,550 |
2020-09-09 | $3.09 | $3.17 | $3.01 | $3.04 | $3.04 | 135,849 |
2020-09-08 | $2.87 | $3.09 | $2.72 | $3.09 | $3.09 | 257,348 |
2020-09-04 | $2.71 | $3.04 | $2.71 | $2.87 | $2.87 | 239,684 |
2020-09-03 | $2.84 | $3.06 | $2.71 | $2.71 | $2.71 | 217,565 |
2020-09-02 | $2.57 | $2.77 | $2.51 | $2.74 | $2.74 | 146,986 |
2020-09-01 | $2.63 | $2.71 | $2.47 | $2.51 | $2.51 | 85,387 |
2020-08-31 | $2.71 | $2.85 | $2.42 | $2.70 | $2.70 | 168,731 |
2020-08-28 | $2.95 | $2.98 | $2.78 | $2.78 | $2.78 | 92,725 |
2020-08-27 | $3.01 | $3.08 | $2.85 | $3.00 | $3.00 | 117,192 |
2020-08-26 | $3.01 | $3.12 | $2.98 | $3.00 | $3.00 | 60,190 |
2020-08-25 | $3.00 | $3.13 | $2.98 | $3.06 | $3.06 | 278,655 |
2020-08-24 | $2.80 | $3.05 | $2.71 | $2.96 | $2.96 | 150,508 |
2020-08-21 | $2.96 | $3.05 | $2.82 | $2.85 | $2.85 | 231,705 |
2020-08-20 | $2.98 | $3.06 | $2.95 | $3.04 | $3.04 | 135,835 |
2020-08-19 | $3.03 | $3.12 | $2.98 | $3.00 | $3.00 | 96,223 |
2020-08-18 | $3.10 | $3.13 | $2.98 | $3.07 | $3.07 | 129,943 |
2020-08-17 | $3.12 | $3.14 | $3.01 | $3.10 | $3.10 | 157,543 |
2020-08-14 | $3.03 | $3.08 | $2.94 | $3.05 | $3.05 | 98,237 |
2020-08-13 | $3.03 | $3.13 | $2.95 | $2.99 | $2.99 | 76,159 |
2020-08-12 | $3.21 | $3.27 | $2.91 | $3.00 | $3.00 | 352,961 |
2020-08-11 | $3.20 | $3.40 | $3.18 | $3.20 | $3.20 | 93,994 |
2020-08-10 | $3.10 | $3.24 | $3.10 | $3.21 | $3.21 | 85,324 |
2020-08-07 | $3.09 | $3.13 | $3.06 | $3.13 | $3.13 | 70,267 |
2020-08-06 | $3.07 | $3.20 | $3.07 | $3.09 | $3.09 | 35,917 |
2020-08-05 | $3.12 | $3.19 | $3.05 | $3.08 | $3.08 | 100,426 |
2020-08-04 | $3.12 | $3.18 | $3.10 | $3.12 | $3.12 | 41,587 |
2020-08-03 | $3.21 | $3.39 | $3.08 | $3.16 | $3.16 | 126,365 |
2020-07-31 | $3.30 | $3.34 | $3.10 | $3.13 | $3.13 | 108,551 |
2020-07-30 | $3.23 | $3.37 | $3.13 | $3.29 | $3.29 | 115,490 |
2020-07-29 | $3.10 | $3.53 | $3.08 | $3.43 | $3.43 | 296,159 |
2020-07-28 | $3.06 | $3.16 | $3.02 | $3.05 | $3.05 | 61,738 |
2020-07-27 | $3.11 | $3.30 | $3.06 | $3.11 | $3.11 | 112,716 |
2020-07-24 | $3.19 | $3.24 | $3.10 | $3.19 | $3.19 | 58,353 |
2020-07-23 | $2.99 | $3.35 | $2.99 | $3.21 | $3.21 | 143,171 |
2020-07-22 | $3.11 | $3.25 | $2.88 | $3.07 | $3.07 | 381,027 |
2020-07-21 | $3.38 | $3.42 | $3.10 | $3.11 | $3.11 | 156,974 |
2020-07-20 | $3.40 | $3.48 | $3.25 | $3.36 | $3.36 | 243,005 |
2020-07-17 | $3.68 | $3.70 | $3.43 | $3.49 | $3.49 | 215,300 |
2020-07-16 | $3.56 | $3.68 | $3.51 | $3.61 | $3.61 | 271,800 |
2020-07-15 | $3.44 | $3.70 | $3.24 | $3.49 | $3.49 | 883,500 |
2020-07-14 | $3.46 | $3.60 | $3.39 | $3.48 | $3.48 | 106,200 |
2020-07-13 | $3.57 | $3.64 | $3.26 | $3.56 | $3.56 | 305,300 |
2020-07-10 | $3.27 | $3.60 | $3.19 | $3.56 | $3.56 | 182,800 |
2020-07-09 | $3.35 | $3.41 | $3.27 | $3.27 | $3.27 | 89,400 |
2020-07-08 | $3.71 | $3.74 | $3.31 | $3.40 | $3.40 | 276,200 |
2020-07-07 | $3.51 | $3.70 | $3.44 | $3.70 | $3.70 | 240,700 |
2020-07-06 | $3.41 | $3.62 | $3.35 | $3.53 | $3.53 | 306,200 |
2020-07-02 | $3.50 | $3.56 | $3.33 | $3.40 | $3.40 | 252,000 |
2020-07-01 | $3.21 | $3.56 | $3.21 | $3.46 | $3.46 | 278,300 |
2020-06-30 | $3.70 | $3.73 | $3.20 | $3.20 | $3.20 | 461,000 |
2020-06-29 | $3.73 | $3.85 | $3.72 | $3.75 | $3.75 | 159,100 |
2020-06-26 | $3.85 | $3.87 | $3.56 | $3.78 | $3.78 | 299,147 |
2020-06-25 | $3.89 | $3.97 | $3.61 | $3.74 | $3.74 | 440,440 |
2020-06-24 | $3.80 | $3.89 | $3.56 | $3.88 | $3.88 | 718,448 |
2020-06-23 | $3.13 | $3.83 | $3.12 | $3.74 | $3.74 | 2,523,445 |
2020-06-22 | $3.43 | $3.45 | $3.05 | $3.10 | $3.10 | 577,099 |
2020-06-19 | $3.55 | $3.67 | $3.30 | $3.38 | $3.38 | 502,033 |
2020-06-18 | $3.14 | $3.64 | $3.14 | $3.47 | $3.47 | 703,874 |
2020-06-17 | $3.33 | $3.65 | $3.07 | $3.12 | $3.12 | 782,715 |
2020-06-16 | $2.83 | $3.71 | $2.83 | $3.11 | $3.11 | 1,051,715 |
2020-06-15 | $2.50 | $2.81 | $2.40 | $2.79 | $2.79 | 360,785 |
2020-06-12 | $2.38 | $2.60 | $2.34 | $2.46 | $2.46 | 250,465 |
2020-06-11 | $2.39 | $2.41 | $2.13 | $2.16 | $2.16 | 189,673 |
2020-06-10 | $2.48 | $2.50 | $2.35 | $2.48 | $2.48 | 289,383 |
2020-06-09 | $2.13 | $2.42 | $2.01 | $2.37 | $2.37 | 193,666 |
2020-06-08 | $2.00 | $2.18 | $1.82 | $2.14 | $2.14 | 532,575 |
2020-06-05 | $2.04 | $2.67 | $1.96 | $2.07 | $2.07 | 1,233,764 |
2020-06-04 | $1.88 | $1.90 | $1.84 | $1.85 | $1.85 | 128,471 |
2020-06-03 | $1.83 | $1.90 | $1.76 | $1.89 | $1.89 | 63,830 |
2020-06-02 | $1.64 | $1.83 | $1.64 | $1.83 | $1.83 | 89,823 |
2020-06-01 | $1.63 | $1.68 | $1.63 | $1.68 | $1.68 | 32,145 |
2020-05-29 | $1.65 | $1.65 | $1.58 | $1.62 | $1.62 | 15,331 |
2020-05-28 | $1.61 | $1.64 | $1.59 | $1.64 | $1.64 | 26,543 |
2020-05-27 | $1.57 | $1.61 | $1.56 | $1.61 | $1.61 | 46,363 |
2020-05-26 | $1.48 | $1.56 | $1.48 | $1.56 | $1.56 | 124,018 |
2020-05-22 | $1.48 | $1.52 | $1.46 | $1.52 | $1.52 | 26,563 |
2020-05-21 | $1.54 | $1.58 | $1.50 | $1.50 | $1.50 | 21,902 |
2020-05-20 | $1.54 | $1.60 | $1.54 | $1.57 | $1.57 | 19,294 |
2020-05-19 | $1.55 | $1.61 | $1.55 | $1.57 | $1.57 | 24,595 |
2020-05-18 | $1.60 | $1.61 | $1.51 | $1.60 | $1.60 | 70,146 |
2020-05-15 | $1.58 | $1.61 | $1.54 | $1.57 | $1.57 | 19,143 |
2020-05-14 | $1.59 | $1.60 | $1.38 | $1.58 | $1.58 | 24,465 |
2020-05-13 | $1.55 | $1.60 | $1.42 | $1.57 | $1.57 | 115,142 |
2020-05-12 | $1.58 | $1.60 | $1.56 | $1.58 | $1.58 | 44,770 |
2020-05-11 | $1.65 | $1.65 | $1.57 | $1.61 | $1.61 | 33,371 |
2020-05-08 | $1.66 | $1.69 | $1.66 | $1.68 | $1.68 | 13,781 |
2020-05-07 | $1.60 | $1.70 | $1.60 | $1.69 | $1.69 | 37,913 |
2020-05-06 | $1.61 | $1.68 | $1.57 | $1.63 | $1.63 | 67,240 |
2020-05-05 | $1.68 | $1.69 | $1.61 | $1.61 | $1.61 | 21,847 |
2020-05-04 | $1.70 | $1.70 | $1.60 | $1.62 | $1.62 | 55,648 |
2020-05-01 | $1.70 | $1.70 | $1.60 | $1.68 | $1.68 | 90,850 |
2020-04-30 | $1.69 | $1.78 | $1.68 | $1.70 | $1.70 | 73,557 |
2020-04-29 | $1.80 | $1.84 | $1.73 | $1.78 | $1.78 | 71,838 |
2020-04-28 | $1.80 | $1.80 | $1.70 | $1.80 | $1.80 | 39,629 |
2020-04-27 | $1.83 | $1.83 | $1.70 | $1.76 | $1.76 | 46,189 |
2020-04-24 | $1.90 | $1.92 | $1.56 | $1.74 | $1.74 | 99,812 |
2020-04-23 | $1.55 | $1.90 | $1.53 | $1.87 | $1.87 | 126,455 |
2020-04-22 | $1.61 | $1.63 | $1.59 | $1.63 | $1.63 | 27,001 |
2020-04-21 | $1.61 | $1.61 | $1.53 | $1.60 | $1.60 | 53,156 |
2020-04-20 | $1.48 | $1.61 | $1.48 | $1.60 | $1.60 | 85,410 |
2020-04-17 | $1.45 | $1.52 | $1.40 | $1.51 | $1.51 | 13,110 |
2020-04-16 | $1.44 | $1.46 | $1.31 | $1.45 | $1.45 | 48,001 |
2020-04-15 | $1.32 | $1.45 | $1.26 | $1.41 | $1.41 | 92,184 |
2020-04-14 | $1.17 | $1.34 | $1.16 | $1.31 | $1.31 | 236,440 |
2020-04-13 | $1.16 | $1.17 | $1.14 | $1.17 | $1.17 | 57,304 |
2020-04-09 | $1.16 | $1.16 | $1.13 | $1.15 | $1.15 | 188,678 |
2020-04-08 | $1.14 | $1.16 | $1.06 | $1.15 | $1.15 | 140,117 |
2020-04-07 | $1.15 | $1.15 | $1.11 | $1.14 | $1.14 | 41,627 |
2020-04-06 | $1.05 | $1.15 | $1.05 | $1.14 | $1.14 | 86,018 |
2020-04-03 | $1.09 | $1.13 | $1.03 | $1.10 | $1.10 | 57,171 |
2020-04-02 | $1.03 | $1.10 | $1.02 | $1.07 | $1.07 | 79,404 |
2020-04-01 | $1.01 | $1.07 | $0.98 | $1.02 | $1.02 | 26,123 |
2020-03-31 | $1.06 | $1.13 | $1.03 | $1.07 | $1.07 | 35,869 |
2020-03-30 | $1.14 | $1.20 | $1.05 | $1.06 | $1.06 | 51,597 |
2020-03-27 | $1.14 | $1.16 | $1.11 | $1.15 | $1.15 | 32,799 |
2020-03-26 | $1.08 | $1.20 | $1.08 | $1.15 | $1.15 | 93,029 |
2020-03-25 | $1.11 | $1.14 | $1.06 | $1.11 | $1.11 | 27,509 |
2020-03-24 | $1.19 | $1.19 | $1.03 | $1.08 | $1.08 | 50,297 |
2020-03-23 | $1.07 | $1.12 | $1.00 | $1.09 | $1.09 | 82,649 |
2020-03-20 | $1.12 | $1.24 | $1.05 | $1.13 | $1.13 | 74,362 |
2020-03-19 | $1.00 | $1.22 | $1.00 | $1.15 | $1.15 | 56,325 |
2020-03-18 | $1.15 | $1.20 | $1.00 | $1.01 | $1.01 | 124,876 |
2020-03-17 | $1.28 | $1.28 | $1.13 | $1.18 | $1.18 | 70,490 |
2020-03-16 | $1.13 | $1.28 | $1.13 | $1.21 | $1.21 | 81,025 |
2020-03-13 | $1.12 | $1.26 | $1.10 | $1.22 | $1.22 | 258,057 |
2020-03-12 | $1.22 | $1.23 | $0.98 | $1.04 | $1.04 | 197,702 |
2020-03-11 | $1.27 | $1.36 | $1.27 | $1.31 | $1.31 | 82,867 |
2020-03-10 | $1.40 | $1.40 | $1.27 | $1.29 | $1.29 | 74,078 |
2020-03-09 | $1.44 | $1.44 | $1.15 | $1.31 | $1.31 | 103,267 |
2020-03-06 | $1.58 | $1.62 | $1.50 | $1.50 | $1.50 | 54,267 |
2020-03-05 | $1.68 | $1.70 | $1.62 | $1.62 | $1.62 | 75,715 |
2020-03-04 | $1.75 | $1.75 | $1.68 | $1.70 | $1.70 | 50,622 |
2020-03-03 | $1.78 | $1.78 | $1.73 | $1.73 | $1.73 | 37,154 |
2020-03-02 | $1.72 | $1.79 | $1.72 | $1.78 | $1.78 | 51,343 |
2020-02-28 | $1.82 | $1.82 | $1.72 | $1.75 | $1.75 | 89,632 |
2020-02-27 | $1.73 | $1.81 | $1.68 | $1.78 | $1.78 | 117,238 |
2020-02-26 | $1.71 | $1.86 | $1.71 | $1.75 | $1.75 | 174,331 |
2020-02-25 | $1.82 | $1.87 | $1.69 | $1.73 | $1.73 | 141,076 |
2020-02-24 | $1.65 | $1.83 | $1.62 | $1.81 | $1.81 | 142,257 |
2020-02-21 | $1.82 | $1.84 | $1.71 | $1.71 | $1.71 | 63,613 |
2020-02-20 | $1.63 | $1.82 | $1.44 | $1.82 | $1.82 | 231,353 |
2020-02-19 | $1.74 | $1.78 | $1.69 | $1.69 | $1.69 | 77,550 |
2020-02-18 | $1.90 | $1.90 | $1.73 | $1.74 | $1.74 | 94,181 |
2020-02-14 | $1.88 | $1.91 | $1.87 | $1.90 | $1.90 | 47,771 |
2020-02-13 | $1.89 | $1.90 | $1.87 | $1.90 | $1.90 | 22,234 |
2020-02-12 | $1.91 | $1.93 | $1.89 | $1.91 | $1.91 | 29,179 |
2020-02-11 | $1.86 | $1.91 | $1.86 | $1.89 | $1.89 | 15,659 |
2020-02-10 | $1.97 | $1.98 | $1.86 | $1.87 | $1.87 | 95,386 |
2020-02-07 | $2.02 | $2.05 | $1.97 | $1.98 | $1.98 | 82,134 |
2020-02-06 | $2.02 | $2.06 | $2.00 | $2.05 | $2.05 | 75,276 |
2020-02-05 | $2.03 | $2.06 | $2.03 | $2.06 | $2.06 | 21,095 |
2020-02-04 | $2.06 | $2.06 | $2.02 | $2.02 | $2.02 | 50,792 |
2020-02-03 | $2.00 | $2.05 | $2.00 | $2.04 | $2.04 | 115,500 |
2020-01-31 | $2.03 | $2.06 | $2.00 | $2.03 | $2.03 | 121,421 |
2020-01-30 | $2.05 | $2.06 | $2.03 | $2.04 | $2.04 | 34,362 |
2020-01-29 | $2.04 | $2.06 | $2.03 | $2.06 | $2.06 | 43,007 |
2020-01-28 | $2.06 | $2.06 | $2.03 | $2.05 | $2.05 | 19,427 |
2020-01-27 | $2.02 | $2.08 | $2.02 | $2.06 | $2.06 | 40,844 |
2020-01-24 | $2.05 | $2.06 | $2.02 | $2.05 | $2.05 | 74,299 |
2020-01-23 | $2.05 | $2.06 | $2.04 | $2.05 | $2.05 | 55,419 |
2020-01-22 | $2.05 | $2.07 | $2.04 | $2.05 | $2.05 | 65,614 |
2020-01-21 | $2.04 | $2.06 | $2.04 | $2.05 | $2.05 | 57,730 |
2020-01-17 | $2.04 | $2.07 | $2.04 | $2.05 | $2.05 | 36,436 |
2020-01-16 | $2.04 | $2.06 | $2.04 | $2.04 | $2.04 | 47,521 |
2020-01-15 | $2.06 | $2.06 | $2.04 | $2.05 | $2.05 | 37,246 |
2020-01-14 | $2.05 | $2.05 | $2.04 | $2.05 | $2.05 | 21,385 |
2020-01-13 | $2.04 | $2.06 | $2.04 | $2.05 | $2.05 | 35,322 |
2020-01-10 | $2.05 | $2.07 | $2.04 | $2.05 | $2.05 | 28,602 |
2020-01-09 | $2.05 | $2.06 | $2.04 | $2.05 | $2.05 | 44,918 |
2020-01-08 | $2.06 | $2.10 | $2.04 | $2.07 | $2.07 | 87,649 |
2020-01-07 | $2.06 | $2.08 | $2.06 | $2.07 | $2.07 | 45,714 |
2020-01-06 | $2.08 | $2.10 | $2.06 | $2.07 | $2.07 | 37,269 |
2020-01-03 | $2.10 | $2.13 | $2.06 | $2.06 | $2.06 | 80,430 |
2020-01-02 | $2.12 | $2.14 | $2.09 | $2.13 | $2.13 | 56,887 |
2019-12-31 | $2.07 | $2.14 | $2.07 | $2.11 | $2.11 | 142,370 |
2019-12-30 | $2.09 | $2.12 | $2.06 | $2.10 | $2.10 | 117,134 |
2019-12-27 | $2.02 | $2.13 | $2.02 | $2.11 | $2.11 | 195,992 |
2019-12-26 | $2.00 | $2.06 | $2.00 | $2.05 | $2.05 | 94,018 |
2019-12-24 | $2.02 | $2.04 | $2.00 | $2.04 | $2.04 | 42,355 |
2019-12-23 | $2.03 | $2.05 | $2.02 | $2.03 | $2.03 | 96,345 |
2019-12-20 | $2.02 | $2.07 | $2.02 | $2.06 | $2.06 | 64,754 |
2019-12-19 | $2.00 | $2.06 | $2.00 | $2.05 | $2.05 | 91,199 |
2019-12-18 | $2.06 | $2.06 | $2.02 | $2.04 | $2.04 | 41,591 |
2019-12-17 | $2.04 | $2.07 | $2.02 | $2.06 | $2.06 | 79,891 |
2019-12-16 | $2.02 | $2.07 | $1.97 | $2.04 | $2.04 | 154,576 |
2019-12-13 | $1.95 | $2.08 | $1.91 | $2.08 | $2.08 | 122,656 |
2019-12-12 | $1.99 | $2.08 | $1.91 | $1.92 | $1.92 | 105,000 |
2019-12-11 | $2.04 | $2.06 | $1.99 | $2.01 | $2.01 | 74,571 |
2019-12-10 | $2.05 | $2.05 | $2.01 | $2.02 | $2.02 | 51,005 |
2019-12-09 | $2.12 | $2.12 | $2.05 | $2.05 | $2.05 | 38,434 |
2019-12-06 | $1.99 | $2.12 | $1.99 | $2.12 | $2.12 | 72,603 |
2019-12-05 | $2.02 | $2.08 | $1.99 | $2.00 | $2.00 | 77,754 |
2019-12-04 | $2.04 | $2.08 | $2.02 | $2.05 | $2.05 | 113,884 |
2019-12-03 | $2.10 | $2.12 | $2.01 | $2.05 | $2.05 | 91,610 |
2019-12-02 | $2.13 | $2.14 | $2.08 | $2.12 | $2.12 | 90,010 |
2019-11-29 | $2.09 | $2.13 | $2.00 | $2.13 | $2.13 | 14,265 |
2019-11-27 | $1.97 | $2.13 | $1.97 | $2.13 | $2.13 | 199,345 |
2019-11-26 | $2.04 | $2.09 | $1.87 | $1.98 | $1.98 | 380,198 |
2019-11-25 | $2.05 | $2.11 | $2.00 | $2.09 | $2.09 | 112,918 |
2019-11-22 | $2.08 | $2.18 | $2.02 | $2.08 | $2.08 | 250,993 |
2019-11-21 | $2.18 | $2.20 | $2.08 | $2.09 | $2.09 | 51,935 |
2019-11-20 | $2.08 | $2.18 | $2.08 | $2.14 | $2.14 | 113,916 |
2019-11-19 | $2.09 | $2.13 | $2.08 | $2.09 | $2.09 | 102,338 |
2019-11-18 | $2.14 | $2.18 | $2.10 | $2.10 | $2.10 | 40,701 |
2019-11-15 | $2.15 | $2.18 | $2.11 | $2.16 | $2.16 | 45,198 |
2019-11-14 | $2.14 | $2.16 | $2.10 | $2.13 | $2.13 | 75,366 |
2019-11-13 | $2.13 | $2.16 | $2.10 | $2.11 | $2.11 | 60,870 |
2019-11-12 | $2.09 | $2.18 | $2.09 | $2.17 | $2.17 | 89,016 |
2019-11-11 | $2.09 | $2.14 | $2.09 | $2.11 | $2.11 | 41,023 |
2019-11-08 | $2.13 | $2.17 | $2.09 | $2.14 | $2.14 | 85,539 |
2019-11-07 | $2.15 | $2.18 | $2.10 | $2.11 | $2.11 | 71,658 |
2019-11-06 | $2.13 | $2.19 | $2.09 | $2.15 | $2.15 | 113,533 |
2019-11-05 | $2.13 | $2.18 | $2.10 | $2.12 | $2.12 | 22,737 |
2019-11-04 | $2.15 | $2.18 | $2.10 | $2.10 | $2.10 | 51,272 |
2019-11-01 | $2.15 | $2.20 | $2.10 | $2.15 | $2.15 | 53,040 |
2019-10-31 | $2.15 | $2.19 | $2.13 | $2.15 | $2.15 | 125,911 |
2019-10-30 | $2.14 | $2.19 | $2.14 | $2.17 | $2.17 | 51,829 |
2019-10-29 | $2.13 | $2.17 | $2.13 | $2.13 | $2.13 | 49,514 |
2019-10-28 | $2.15 | $2.23 | $2.15 | $2.16 | $2.16 | 72,915 |
2019-10-25 | $2.16 | $2.25 | $2.13 | $2.14 | $2.14 | 167,048 |
2019-10-24 | $2.24 | $2.25 | $2.18 | $2.21 | $2.21 | 83,018 |
2019-10-23 | $2.19 | $2.26 | $2.18 | $2.24 | $2.24 | 98,410 |
2019-10-22 | $2.18 | $2.24 | $2.10 | $2.17 | $2.17 | 122,201 |
2019-10-21 | $2.10 | $2.26 | $2.10 | $2.15 | $2.15 | 152,522 |
2019-10-18 | $2.20 | $2.20 | $2.00 | $2.10 | $2.10 | 222,060 |
2019-10-17 | $2.32 | $2.50 | $2.14 | $2.16 | $2.16 | 436,819 |
2019-10-16 | $2.06 | $2.40 | $2.02 | $2.31 | $2.31 | 475,917 |
2019-10-15 | $2.00 | $2.11 | $1.86 | $2.04 | $2.04 | 324,908 |
2019-10-14 | $1.88 | $2.02 | $1.88 | $1.98 | $1.98 | 152,048 |
2019-10-11 | $1.74 | $1.93 | $1.74 | $1.86 | $1.86 | 277,400 |
2019-10-10 | $1.72 | $1.82 | $1.71 | $1.73 | $1.73 | 77,797 |
2019-10-09 | $1.65 | $1.77 | $1.65 | $1.73 | $1.73 | 39,834 |
2019-10-08 | $1.66 | $1.74 | $1.63 | $1.63 | $1.63 | 34,445 |
2019-10-07 | $1.63 | $1.85 | $1.61 | $1.68 | $1.68 | 101,789 |
2019-10-04 | $1.74 | $1.87 | $1.61 | $1.64 | $1.64 | 279,860 |
2019-10-03 | $1.74 | $1.79 | $1.64 | $1.72 | $1.72 | 68,534 |
2019-10-02 | $1.80 | $1.85 | $1.65 | $1.76 | $1.76 | 187,923 |
2019-10-01 | $1.98 | $1.98 | $1.77 | $1.82 | $1.82 | 336,181 |
2019-09-30 | $1.90 | $2.06 | $1.83 | $1.98 | $1.98 | 401,600 |
2019-09-27 | $1.47 | $1.89 | $1.47 | $1.83 | $1.83 | 515,428 |
2019-09-26 | $1.53 | $1.84 | $1.48 | $1.66 | $1.66 | 494,206 |
2019-09-25 | $1.39 | $1.50 | $1.39 | $1.48 | $1.48 | 101,632 |
2019-09-24 | $1.42 | $1.60 | $1.38 | $1.44 | $1.44 | 137,730 |
2019-09-23 | $1.49 | $1.49 | $1.35 | $1.40 | $1.40 | 107,944 |
2019-09-20 | $1.33 | $1.47 | $1.32 | $1.45 | $1.45 | 182,209 |
2019-09-19 | $1.44 | $1.68 | $1.25 | $1.33 | $1.33 | 686,973 |
2019-09-18 | $1.29 | $1.46 | $1.28 | $1.45 | $1.45 | 216,310 |
2019-09-17 | $1.24 | $1.30 | $1.20 | $1.29 | $1.29 | 127,441 |
2019-09-16 | $1.22 | $1.28 | $1.20 | $1.24 | $1.24 | 69,061 |
2019-09-13 | $1.21 | $1.23 | $1.20 | $1.22 | $1.22 | 60,277 |
2019-09-12 | $1.22 | $1.24 | $1.16 | $1.20 | $1.20 | 115,910 |
2019-09-11 | $1.30 | $1.31 | $1.22 | $1.26 | $1.26 | 50,960 |
2019-09-10 | $1.32 | $1.35 | $1.29 | $1.30 | $1.30 | 34,357 |
2019-09-09 | $1.22 | $1.35 | $1.22 | $1.33 | $1.33 | 46,089 |
2019-09-06 | $1.21 | $1.24 | $1.20 | $1.23 | $1.23 | 13,790 |
2019-09-05 | $1.18 | $1.25 | $1.17 | $1.23 | $1.23 | 26,430 |
2019-09-04 | $1.31 | $1.31 | $1.17 | $1.17 | $1.17 | 72,945 |
2019-09-03 | $1.29 | $1.34 | $1.17 | $1.31 | $1.31 | 80,978 |
2019-08-30 | $1.35 | $1.35 | $1.25 | $1.29 | $1.29 | 19,044 |
2019-08-29 | $1.28 | $1.37 | $1.24 | $1.35 | $1.35 | 34,341 |
2019-08-28 | $1.18 | $1.30 | $1.18 | $1.26 | $1.26 | 33,411 |
2019-08-27 | $1.22 | $1.24 | $1.17 | $1.17 | $1.17 | 14,507 |
2019-08-26 | $1.21 | $1.24 | $1.21 | $1.22 | $1.22 | 28,959 |
2019-08-23 | $1.24 | $1.26 | $1.19 | $1.22 | $1.22 | 22,440 |
2019-08-22 | $1.30 | $1.32 | $1.24 | $1.24 | $1.24 | 30,452 |
2019-08-21 | $1.36 | $1.38 | $1.35 | $1.35 | $1.35 | 18,247 |
2019-08-20 | $1.27 | $1.38 | $1.27 | $1.36 | $1.36 | 74,349 |
2019-08-19 | $1.22 | $1.27 | $1.20 | $1.27 | $1.27 | 32,153 |
2019-08-16 | $1.16 | $1.29 | $1.15 | $1.22 | $1.22 | 36,893 |
2019-08-15 | $1.22 | $1.23 | $1.16 | $1.18 | $1.18 | 56,247 |
2019-08-14 | $1.23 | $1.25 | $1.22 | $1.22 | $1.22 | 16,395 |
2019-08-13 | $1.23 | $1.31 | $1.23 | $1.27 | $1.27 | 15,892 |
2019-08-12 | $1.23 | $1.26 | $1.21 | $1.23 | $1.23 | 49,874 |
2019-08-09 | $1.27 | $1.30 | $1.23 | $1.24 | $1.24 | 40,957 |
2019-08-08 | $1.25 | $1.34 | $1.22 | $1.30 | $1.30 | 58,818 |
2019-08-07 | $1.28 | $1.28 | $1.18 | $1.25 | $1.25 | 46,063 |
2019-08-06 | $1.30 | $1.30 | $1.28 | $1.28 | $1.28 | 19,342 |
2019-08-05 | $1.34 | $1.34 | $1.25 | $1.30 | $1.30 | 90,783 |
2019-08-02 | $1.42 | $1.42 | $1.32 | $1.33 | $1.33 | 39,509 |
2019-08-01 | $1.42 | $1.42 | $1.36 | $1.39 | $1.39 | 36,187 |
2019-07-31 | $1.46 | $1.46 | $1.38 | $1.40 | $1.40 | 19,114 |
2019-07-30 | $1.40 | $1.48 | $1.34 | $1.45 | $1.45 | 66,437 |
2019-07-29 | $1.46 | $1.46 | $1.38 | $1.41 | $1.41 | 56,101 |
2019-07-26 | $1.45 | $1.49 | $1.44 | $1.46 | $1.46 | 40,831 |
2019-07-25 | $1.45 | $1.48 | $1.43 | $1.43 | $1.43 | 67,262 |
2019-07-24 | $1.43 | $1.49 | $1.43 | $1.46 | $1.46 | 30,390 |
2019-07-23 | $1.49 | $1.49 | $1.43 | $1.46 | $1.46 | 46,389 |
2019-07-22 | $1.43 | $1.50 | $1.43 | $1.47 | $1.47 | 59,895 |
2019-07-19 | $1.43 | $1.44 | $1.38 | $1.44 | $1.44 | 30,279 |
2019-07-18 | $1.41 | $1.43 | $1.38 | $1.42 | $1.42 | 43,554 |
2019-07-17 | $1.43 | $1.45 | $1.41 | $1.41 | $1.41 | 35,886 |
2019-07-16 | $1.47 | $1.55 | $1.42 | $1.44 | $1.44 | 94,974 |
2019-07-15 | $1.54 | $1.54 | $1.48 | $1.48 | $1.48 | 61,930 |
2019-07-12 | $1.48 | $1.56 | $1.48 | $1.54 | $1.54 | 21,477 |
2019-07-11 | $1.47 | $1.51 | $1.44 | $1.49 | $1.49 | 51,553 |
2019-07-10 | $1.46 | $1.52 | $1.44 | $1.51 | $1.51 | 92,127 |
2019-07-09 | $1.50 | $1.51 | $1.43 | $1.46 | $1.46 | 75,184 |
2019-07-08 | $1.40 | $1.53 | $1.40 | $1.51 | $1.51 | 139,422 |
2019-07-05 | $1.43 | $1.46 | $1.37 | $1.42 | $1.42 | 155,435 |
2019-07-03 | $1.44 | $1.46 | $1.43 | $1.43 | $1.43 | 21,666 |
2019-07-02 | $1.46 | $1.47 | $1.45 | $1.46 | $1.46 | 57,274 |
2019-07-01 | $1.48 | $1.53 | $1.46 | $1.47 | $1.47 | 33,198 |
2019-06-28 | $1.46 | $1.52 | $1.45 | $1.45 | $1.45 | 162,294 |
2019-06-27 | $1.48 | $1.48 | $1.46 | $1.48 | $1.48 | 21,851 |
2019-06-26 | $1.48 | $1.48 | $1.45 | $1.45 | $1.45 | 45,212 |
2019-06-25 | $1.44 | $1.48 | $1.44 | $1.48 | $1.48 | 57,662 |
2019-06-24 | $1.50 | $1.54 | $1.37 | $1.43 | $1.43 | 184,465 |
2019-06-21 | $1.50 | $1.57 | $1.50 | $1.52 | $1.52 | 82,129 |
2019-06-20 | $1.48 | $1.52 | $1.45 | $1.47 | $1.47 | 66,732 |
2019-06-19 | $1.46 | $1.52 | $1.45 | $1.45 | $1.45 | 58,878 |
2019-06-18 | $1.46 | $1.55 | $1.46 | $1.48 | $1.48 | 95,834 |
2019-06-17 | $1.56 | $1.58 | $1.48 | $1.48 | $1.48 | 78,544 |
2019-06-14 | $1.65 | $1.68 | $1.56 | $1.58 | $1.58 | 111,782 |
2019-06-13 | $1.75 | $1.75 | $1.69 | $1.73 | $1.73 | 95,989 |
2019-06-12 | $1.70 | $1.75 | $1.70 | $1.73 | $1.73 | 71,255 |
2019-06-11 | $1.65 | $1.75 | $1.65 | $1.71 | $1.71 | 153,032 |
2019-06-10 | $1.66 | $1.68 | $1.57 | $1.68 | $1.68 | 192,738 |
2019-06-07 | $1.55 | $1.66 | $1.54 | $1.64 | $1.64 | 155,846 |
2019-06-06 | $1.70 | $1.82 | $1.54 | $1.61 | $1.61 | 511,786 |
2019-06-05 | $2.05 | $2.05 | $1.89 | $1.97 | $1.97 | 126,700 |
2019-06-04 | $1.79 | $2.06 | $1.76 | $2.02 | $2.02 | 170,363 |
2019-06-03 | $1.64 | $1.77 | $1.60 | $1.75 | $1.75 | 112,488 |
2019-05-31 | $1.67 | $1.75 | $1.58 | $1.59 | $1.59 | 199,540 |
2019-05-30 | $1.79 | $1.82 | $1.67 | $1.71 | $1.71 | 102,566 |
2019-05-29 | $1.75 | $1.94 | $1.71 | $1.80 | $1.80 | 110,936 |
2019-05-28 | $1.46 | $1.85 | $1.46 | $1.79 | $1.79 | 155,342 |
2019-05-24 | $1.88 | $1.90 | $1.44 | $1.53 | $1.53 | 570,200 |
2019-05-23 | $1.97 | $1.98 | $1.86 | $1.88 | $1.88 | 136,759 |
2019-05-22 | $1.95 | $2.06 | $1.94 | $2.00 | $2.00 | 138,092 |
2019-05-21 | $2.00 | $2.00 | $1.94 | $1.95 | $1.95 | 73,291 |
2019-05-20 | $2.20 | $2.21 | $1.95 | $1.95 | $1.95 | 394,708 |
2019-05-17 | $2.21 | $2.27 | $2.21 | $2.24 | $2.24 | 29,272 |
2019-05-16 | $2.23 | $2.28 | $2.23 | $2.24 | $2.24 | 55,960 |
2019-05-15 | $2.20 | $2.24 | $2.20 | $2.24 | $2.24 | 32,514 |
2019-05-14 | $2.25 | $2.26 | $2.20 | $2.21 | $2.21 | 107,785 |
2019-05-13 | $2.27 | $2.30 | $2.23 | $2.25 | $2.25 | 75,729 |
2019-05-10 | $2.25 | $2.29 | $2.20 | $2.29 | $2.29 | 38,167 |
2019-05-09 | $2.24 | $2.26 | $2.19 | $2.23 | $2.23 | 67,188 |
2019-05-08 | $2.28 | $2.29 | $2.24 | $2.28 | $2.28 | 29,254 |
2019-05-07 | $2.28 | $2.28 | $2.24 | $2.27 | $2.27 | 40,819 |
2019-05-06 | $2.32 | $2.35 | $2.26 | $2.32 | $2.32 | 38,680 |
2019-05-03 | $2.26 | $2.36 | $2.23 | $2.33 | $2.33 | 59,411 |
2019-05-02 | $2.29 | $2.33 | $2.23 | $2.27 | $2.27 | 115,671 |
2019-05-01 | $2.40 | $2.44 | $2.35 | $2.37 | $2.31 | 94,571 |
2019-04-30 | $2.30 | $2.47 | $2.28 | $2.41 | $2.35 | 216,784 |
2019-04-29 | $2.25 | $2.30 | $2.24 | $2.28 | $2.22 | 100,389 |
2019-04-26 | $2.22 | $2.26 | $2.22 | $2.25 | $2.19 | 37,325 |
2019-04-25 | $2.25 | $2.26 | $2.21 | $2.21 | $2.15 | 99,192 |
2019-04-24 | $2.30 | $2.35 | $2.26 | $2.27 | $2.20 | 125,095 |
2019-04-23 | $2.32 | $2.35 | $2.30 | $2.30 | $2.24 | 59,623 |
2019-04-22 | $2.30 | $2.37 | $2.30 | $2.36 | $2.30 | 132,375 |
2019-04-18 | $2.21 | $2.24 | $2.18 | $2.19 | $2.13 | 59,496 |
2019-04-17 | $2.26 | $2.30 | $2.21 | $2.21 | $2.15 | 67,512 |
2019-04-16 | $2.37 | $2.37 | $2.27 | $2.27 | $2.21 | 69,594 |
2019-04-15 | $2.40 | $2.41 | $2.34 | $2.37 | $2.31 | 68,682 |
2019-04-12 | $2.43 | $2.44 | $2.38 | $2.39 | $2.33 | 29,407 |
2019-04-11 | $2.41 | $2.44 | $2.39 | $2.39 | $2.33 | 42,214 |
2019-04-10 | $2.44 | $2.45 | $2.38 | $2.43 | $2.36 | 76,734 |
2019-04-09 | $2.38 | $2.41 | $2.38 | $2.41 | $2.35 | 15,743 |
2019-04-08 | $2.38 | $2.44 | $2.38 | $2.39 | $2.33 | 106,252 |
2019-04-05 | $2.34 | $2.42 | $2.34 | $2.39 | $2.33 | 150,887 |
2019-04-04 | $2.37 | $2.38 | $2.33 | $2.35 | $2.29 | 80,064 |
2019-04-03 | $2.29 | $2.42 | $2.25 | $2.37 | $2.31 | 339,748 |
2019-04-02 | $2.24 | $2.31 | $2.24 | $2.28 | $2.22 | 216,713 |
2019-04-01 | $2.25 | $2.31 | $2.20 | $2.24 | $2.18 | 245,775 |
2019-03-29 | $2.19 | $2.29 | $2.19 | $2.25 | $2.19 | 266,918 |
2019-03-28 | $2.29 | $2.30 | $2.16 | $2.18 | $2.12 | 520,181 |
2019-03-27 | $2.32 | $2.34 | $2.30 | $2.30 | $2.24 | 229,396 |
2019-03-26 | $2.32 | $2.35 | $2.30 | $2.31 | $2.25 | 287,563 |
2019-03-25 | $2.35 | $2.37 | $2.27 | $2.32 | $2.26 | 352,281 |
2019-03-22 | $2.32 | $2.44 | $2.26 | $2.38 | $2.32 | 809,583 |
2019-03-21 | $2.58 | $2.69 | $2.51 | $2.63 | $2.56 | 361,840 |
2019-03-20 | $2.48 | $2.59 | $2.46 | $2.58 | $2.51 | 231,586 |
2019-03-19 | $2.46 | $2.62 | $2.45 | $2.47 | $2.40 | 247,675 |
2019-03-18 | $2.45 | $2.50 | $2.44 | $2.46 | $2.39 | 89,263 |
2019-03-15 | $2.43 | $2.50 | $2.42 | $2.45 | $2.38 | 151,081 |
2019-03-14 | $2.47 | $2.60 | $2.41 | $2.43 | $2.36 | 390,261 |
2019-03-13 | $2.46 | $2.47 | $2.39 | $2.47 | $2.40 | 125,895 |
2019-03-12 | $2.39 | $2.48 | $2.37 | $2.44 | $2.37 | 90,377 |
2019-03-11 | $2.39 | $2.39 | $2.36 | $2.39 | $2.33 | 51,154 |
2019-03-08 | $2.36 | $2.40 | $2.31 | $2.38 | $2.32 | 104,211 |
2019-03-07 | $2.42 | $2.44 | $2.35 | $2.39 | $2.33 | 120,839 |
2019-03-06 | $2.50 | $2.52 | $2.39 | $2.40 | $2.34 | 204,920 |
2019-03-05 | $2.50 | $2.55 | $2.50 | $2.50 | $2.43 | 55,110 |
2019-03-04 | $2.52 | $2.57 | $2.48 | $2.52 | $2.45 | 378,964 |
2019-03-01 | $2.51 | $2.55 | $2.49 | $2.53 | $2.46 | 534,062 |
2019-02-28 | $2.50 | $2.51 | $2.49 | $2.50 | $2.43 | 101,897 |
2019-02-27 | $2.50 | $2.51 | $2.49 | $2.50 | $2.43 | 82,039 |
2019-02-26 | $2.52 | $2.55 | $2.50 | $2.50 | $2.43 | 166,354 |
2019-02-25 | $2.54 | $2.55 | $2.50 | $2.52 | $2.45 | 158,683 |
2019-02-22 | $2.50 | $2.55 | $2.49 | $2.54 | $2.47 | 71,658 |
2019-02-21 | $2.52 | $2.55 | $2.47 | $2.50 | $2.43 | 315,247 |
2019-02-20 | $2.51 | $2.54 | $2.50 | $2.50 | $2.43 | 60,046 |
2019-02-19 | $2.51 | $2.54 | $2.50 | $2.51 | $2.44 | 261,214 |
2019-02-15 | $2.52 | $2.56 | $2.50 | $2.50 | $2.43 | 224,490 |
2019-02-14 | $2.50 | $2.55 | $2.50 | $2.52 | $2.45 | 217,208 |
2019-02-13 | $2.51 | $2.54 | $2.47 | $2.51 | $2.44 | 180,123 |
2019-02-12 | $2.55 | $2.62 | $2.49 | $2.53 | $2.46 | 339,404 |
2019-02-11 | $2.52 | $2.55 | $2.50 | $2.55 | $2.48 | 233,946 |
2019-02-08 | $2.50 | $2.55 | $2.46 | $2.55 | $2.48 | 445,899 |
2019-02-07 | $2.55 | $2.57 | $2.50 | $2.51 | $2.44 | 329,111 |
2019-02-06 | $2.65 | $2.69 | $2.50 | $2.58 | $2.51 | 419,541 |
2019-02-05 | $2.74 | $2.74 | $2.67 | $2.68 | $2.55 | 299,005 |
2019-02-04 | $2.77 | $2.77 | $2.70 | $2.74 | $2.60 | 253,330 |
2019-02-01 | $2.70 | $2.77 | $2.64 | $2.77 | $2.63 | 468,042 |
2019-01-31 | $2.76 | $2.78 | $2.69 | $2.70 | $2.57 | 399,204 |
2019-01-30 | $2.85 | $2.85 | $2.75 | $2.78 | $2.64 | 527,786 |
2019-01-29 | $2.80 | $2.89 | $2.76 | $2.82 | $2.68 | 877,853 |
2019-01-28 | $2.73 | $2.93 | $2.60 | $2.91 | $2.77 | 2,680,113 |
2019-01-25 | $4.14 | $4.16 | $4.00 | $4.02 | $3.82 | 263,374 |
2019-01-24 | $4.12 | $4.13 | $4.05 | $4.13 | $3.92 | 68,213 |
2019-01-23 | $4.07 | $4.13 | $4.00 | $4.12 | $3.91 | 107,642 |
2019-01-22 | $4.13 | $4.15 | $4.00 | $4.06 | $3.86 | 163,471 |
2019-01-18 | $4.15 | $4.24 | $4.13 | $4.17 | $3.96 | 100,183 |
2019-01-17 | $4.21 | $4.26 | $4.12 | $4.15 | $3.94 | 101,598 |
2019-01-16 | $4.21 | $4.27 | $4.17 | $4.21 | $4.00 | 112,658 |
2019-01-15 | $4.05 | $4.23 | $4.02 | $4.23 | $4.02 | 182,132 |
2019-01-14 | $4.05 | $4.06 | $3.95 | $4.01 | $3.81 | 71,958 |
2019-01-11 | $4.08 | $4.14 | $3.96 | $4.02 | $3.82 | 141,081 |
2019-01-10 | $4.22 | $4.22 | $3.96 | $4.06 | $3.86 | 126,581 |
2019-01-09 | $4.27 | $4.27 | $4.16 | $4.22 | $4.01 | 89,308 |
2019-01-08 | $4.43 | $4.43 | $4.13 | $4.21 | $4.00 | 276,764 |
2019-01-07 | $4.25 | $4.45 | $4.16 | $4.41 | $4.19 | 381,424 |
2019-01-04 | $4.01 | $4.20 | $4.00 | $4.19 | $3.98 | 269,409 |
2019-01-03 | $3.75 | $4.06 | $3.72 | $3.93 | $3.73 | 351,406 |
2019-01-02 | $3.28 | $3.80 | $3.27 | $3.71 | $3.53 | 144,396 |
2018-12-31 | $3.45 | $3.45 | $3.21 | $3.37 | $3.20 | 259,188 |
2018-12-28 | $3.17 | $3.49 | $3.17 | $3.41 | $3.24 | 433,597 |
2018-12-27 | $3.24 | $3.24 | $3.01 | $3.17 | $3.01 | 217,964 |
2018-12-26 | $3.05 | $3.34 | $2.98 | $3.28 | $3.12 | 361,831 |
2018-12-24 | $3.15 | $3.15 | $3.01 | $3.04 | $2.89 | 142,429 |
2018-12-21 | $3.20 | $3.46 | $3.11 | $3.11 | $2.96 | 232,937 |
2018-12-20 | $3.37 | $3.38 | $3.12 | $3.19 | $3.03 | 220,495 |
2018-12-19 | $3.24 | $3.49 | $3.20 | $3.37 | $3.20 | 306,612 |
2018-12-18 | $3.53 | $3.54 | $3.16 | $3.24 | $3.08 | 371,670 |
2018-12-17 | $3.85 | $3.86 | $3.40 | $3.49 | $3.32 | 353,739 |
2018-12-14 | $3.88 | $3.89 | $3.76 | $3.79 | $3.60 | 138,320 |
2018-12-13 | $3.92 | $3.93 | $3.82 | $3.89 | $3.70 | 191,321 |
2018-12-12 | $3.88 | $3.91 | $3.81 | $3.84 | $3.65 | 119,023 |
2018-12-11 | $3.89 | $4.01 | $3.82 | $3.87 | $3.68 | 191,592 |
2018-12-10 | $4.03 | $4.06 | $3.78 | $3.85 | $3.66 | 418,750 |
2018-12-07 | $4.15 | $4.38 | $4.07 | $4.07 | $3.87 | 189,227 |
2018-12-06 | $4.27 | $4.30 | $3.83 | $4.16 | $3.95 | 373,586 |
2018-12-04 | $4.47 | $4.56 | $4.32 | $4.32 | $4.10 | 178,739 |
2018-12-03 | $4.58 | $4.64 | $4.43 | $4.58 | $4.35 | 216,174 |
2018-11-30 | $4.61 | $4.69 | $4.40 | $4.52 | $4.29 | 320,677 |
2018-11-29 | $4.10 | $4.75 | $4.10 | $4.60 | $4.37 | 645,128 |
2018-11-28 | $4.40 | $4.48 | $4.04 | $4.08 | $3.88 | 954,777 |
2018-11-27 | $4.75 | $4.92 | $4.34 | $4.40 | $4.18 | 1,137,016 |
2018-11-26 | $5.05 | $5.09 | $4.67 | $4.72 | $4.48 | 425,279 |
2018-11-23 | $5.14 | $5.22 | $4.92 | $5.00 | $4.75 | 293,307 |
2018-11-21 | $5.35 | $5.39 | $5.05 | $5.19 | $4.93 | 519,852 |
2018-11-20 | $5.95 | $5.95 | $5.24 | $5.33 | $5.06 | 635,621 |
2018-11-19 | $6.70 | $6.71 | $6.03 | $6.07 | $5.77 | 507,218 |
2018-11-16 | $7.55 | $7.60 | $6.66 | $6.69 | $6.36 | 616,014 |
2018-11-15 | $7.61 | $7.92 | $7.61 | $7.76 | $7.37 | 144,187 |
2018-11-14 | $7.80 | $7.80 | $7.63 | $7.63 | $7.25 | 196,485 |
2018-11-13 | $7.94 | $7.95 | $7.76 | $7.78 | $7.39 | 150,351 |
2018-11-12 | $8.10 | $8.14 | $7.95 | $7.97 | $7.57 | 97,170 |
2018-11-09 | $8.27 | $8.28 | $8.06 | $8.12 | $7.72 | 109,816 |
2018-11-08 | $8.27 | $8.29 | $8.17 | $8.22 | $7.81 | 29,946 |
2018-11-07 | $8.21 | $8.30 | $8.20 | $8.28 | $7.87 | 24,505 |
2018-11-06 | $8.23 | $8.30 | $8.14 | $8.16 | $7.75 | 50,075 |
2018-11-05 | $8.32 | $8.41 | $8.22 | $8.23 | $7.82 | 46,896 |
2018-11-02 | $8.47 | $8.48 | $8.04 | $8.32 | $7.91 | 109,792 |
2018-11-01 | $8.19 | $8.50 | $8.19 | $8.40 | $7.98 | 150,097 |
2018-10-31 | $8.10 | $8.17 | $8.01 | $8.12 | $7.72 | 115,222 |
2018-10-30 | $8.00 | $8.24 | $7.97 | $8.12 | $7.72 | 93,375 |
2018-10-29 | $8.22 | $8.42 | $7.85 | $7.90 | $7.51 | 278,169 |
2018-10-26 | $8.35 | $8.36 | $8.07 | $8.22 | $7.81 | 66,926 |
2018-10-25 | $8.15 | $8.36 | $8.14 | $8.36 | $7.94 | 80,839 |
2018-10-24 | $8.34 | $8.34 | $8.12 | $8.14 | $7.73 | 80,064 |
2018-10-23 | $8.25 | $8.41 | $8.12 | $8.30 | $7.89 | 117,289 |
2018-10-22 | $8.49 | $8.67 | $8.33 | $8.36 | $7.94 | 59,995 |
2018-10-19 | $8.52 | $8.90 | $8.41 | $8.47 | $8.05 | 216,455 |
2018-10-18 | $8.72 | $8.72 | $8.25 | $8.49 | $8.07 | 200,859 |
2018-10-17 | $9.00 | $9.05 | $8.85 | $9.04 | $8.34 | 134,036 |
2018-10-16 | $8.73 | $9.05 | $8.70 | $8.97 | $8.28 | 238,275 |
2018-10-15 | $8.51 | $8.76 | $8.41 | $8.72 | $8.05 | 168,524 |
2018-10-12 | $8.66 | $8.70 | $8.34 | $8.51 | $7.85 | 170,833 |
2018-10-11 | $8.33 | $8.63 | $8.32 | $8.62 | $7.96 | 114,869 |
2018-10-10 | $8.66 | $8.69 | $8.25 | $8.32 | $7.68 | 107,335 |
2018-10-09 | $8.63 | $8.67 | $8.52 | $8.65 | $7.98 | 58,949 |
2018-10-08 | $8.70 | $8.74 | $8.50 | $8.61 | $7.95 | 56,304 |
2018-10-05 | $8.81 | $8.88 | $8.68 | $8.73 | $8.06 | 96,108 |
2018-10-04 | $8.84 | $8.98 | $8.80 | $8.80 | $8.12 | 40,754 |
2018-10-03 | $8.74 | $9.00 | $8.64 | $8.91 | $8.22 | 94,632 |
2018-10-02 | $8.85 | $8.89 | $8.51 | $8.73 | $8.06 | 130,908 |
2018-10-01 | $8.74 | $9.00 | $8.66 | $8.88 | $8.20 | 109,327 |
2018-09-28 | $8.40 | $8.84 | $8.38 | $8.77 | $8.09 | 120,730 |
2018-09-27 | $8.50 | $8.54 | $8.30 | $8.53 | $7.87 | 78,321 |
2018-09-26 | $8.40 | $8.52 | $8.38 | $8.45 | $7.80 | 47,109 |
2018-09-25 | $8.42 | $8.56 | $8.37 | $8.41 | $7.76 | 65,238 |
2018-09-24 | $8.64 | $8.65 | $8.27 | $8.43 | $7.78 | 129,033 |
2018-09-21 | $8.50 | $8.67 | $8.50 | $8.64 | $7.97 | 119,567 |
2018-09-20 | $8.70 | $8.70 | $8.44 | $8.48 | $7.83 | 179,887 |
2018-09-19 | $8.71 | $8.81 | $8.68 | $8.68 | $8.01 | 50,242 |
2018-09-18 | $8.84 | $8.84 | $8.66 | $8.77 | $8.09 | 76,465 |
2018-09-17 | $8.87 | $8.94 | $8.80 | $8.82 | $8.14 | 68,410 |
2018-09-14 | $8.91 | $8.99 | $8.84 | $8.90 | $8.21 | 38,486 |
2018-09-13 | $8.97 | $9.05 | $8.89 | $8.92 | $8.23 | 37,803 |
2018-09-12 | $8.88 | $9.08 | $8.81 | $9.04 | $8.34 | 40,016 |
2018-09-11 | $8.76 | $8.92 | $8.75 | $8.91 | $8.22 | 60,605 |
2018-09-10 | $8.93 | $8.99 | $8.75 | $8.78 | $8.10 | 63,182 |
2018-09-07 | $8.95 | $8.95 | $8.79 | $8.93 | $8.24 | 59,594 |
2018-09-06 | $8.91 | $9.05 | $8.90 | $8.99 | $8.30 | 56,579 |
2018-09-05 | $9.02 | $9.05 | $8.92 | $9.00 | $8.31 | 36,101 |
2018-09-04 | $8.93 | $9.07 | $8.76 | $9.00 | $8.31 | 68,238 |
2018-08-31 | $9.00 | $9.07 | $8.81 | $8.94 | $8.25 | 85,641 |
2018-08-30 | $9.00 | $9.09 | $9.00 | $9.00 | $8.31 | 34,386 |
2018-08-29 | $9.06 | $9.10 | $9.00 | $9.02 | $8.33 | 54,710 |
2018-08-28 | $8.95 | $9.10 | $8.94 | $9.07 | $8.37 | 79,542 |
2018-08-27 | $8.81 | $8.95 | $8.81 | $8.88 | $8.20 | 54,405 |
2018-08-24 | $8.93 | $8.95 | $8.81 | $8.81 | $8.13 | 36,723 |
2018-08-23 | $9.00 | $9.08 | $8.82 | $8.91 | $8.22 | 44,454 |
2018-08-22 | $8.90 | $9.01 | $8.90 | $8.94 | $8.25 | 41,612 |
2018-08-21 | $8.90 | $8.97 | $8.82 | $8.91 | $8.22 | 36,855 |
2018-08-20 | $8.76 | $8.95 | $8.75 | $8.89 | $8.21 | 41,086 |
2018-08-17 | $8.82 | $8.86 | $8.68 | $8.75 | $8.08 | 66,666 |
2018-08-16 | $9.00 | $9.02 | $8.82 | $8.82 | $8.14 | 32,728 |
2018-08-15 | $8.95 | $9.03 | $8.81 | $8.99 | $8.30 | 74,489 |
2018-08-14 | $8.95 | $9.01 | $8.78 | $8.98 | $8.29 | 103,876 |
2018-08-13 | $9.00 | $9.03 | $8.95 | $8.96 | $8.27 | 81,418 |
2018-08-10 | $9.15 | $9.20 | $9.02 | $9.03 | $8.33 | 100,679 |
2018-08-09 | $9.16 | $9.18 | $9.00 | $9.13 | $8.43 | 56,023 |
2018-08-08 | $9.04 | $9.20 | $8.90 | $9.09 | $8.39 | 121,355 |
2018-08-07 | $9.20 | $9.20 | $8.95 | $8.98 | $8.29 | 128,060 |
2018-08-06 | $9.13 | $9.20 | $9.05 | $9.18 | $8.47 | 102,277 |
2018-08-03 | $8.98 | $9.14 | $8.97 | $9.12 | $8.42 | 143,662 |
2018-08-02 | $8.96 | $9.20 | $8.71 | $8.90 | $8.21 | 206,402 |
2018-08-01 | $8.20 | $9.00 | $8.20 | $8.94 | $8.25 | 803,041 |
2018-07-31 | $7.85 | $8.17 | $7.85 | $8.10 | $7.48 | 283,148 |
2018-07-30 | $7.78 | $7.99 | $7.78 | $7.85 | $7.25 | 68,629 |
2018-07-27 | $8.18 | $8.18 | $7.75 | $7.78 | $7.18 | 154,714 |
2018-07-26 | $8.05 | $8.05 | $7.92 | $7.98 | $7.37 | 99,329 |
2018-07-25 | $7.82 | $7.92 | $7.81 | $7.88 | $7.27 | 37,007 |
2018-07-24 | $7.92 | $7.94 | $7.82 | $7.82 | $7.22 | 73,070 |
2018-07-23 | $7.99 | $8.02 | $7.86 | $7.89 | $7.28 | 97,191 |
2018-07-20 | $8.05 | $8.05 | $7.94 | $7.99 | $7.37 | 112,580 |
2018-07-19 | $8.10 | $8.14 | $8.01 | $8.02 | $7.40 | 50,695 |
2018-07-18 | $8.01 | $8.08 | $7.98 | $8.00 | $7.38 | 88,339 |
2018-07-17 | $8.08 | $8.10 | $8.01 | $8.01 | $7.39 | 34,609 |
2018-07-16 | $8.23 | $8.23 | $8.08 | $8.09 | $7.47 | 66,217 |
2018-07-13 | $8.14 | $8.26 | $8.11 | $8.21 | $7.58 | 73,466 |
2018-07-12 | $8.25 | $8.25 | $8.02 | $8.14 | $7.51 | 129,517 |
2018-07-11 | $8.37 | $8.45 | $8.20 | $8.29 | $7.65 | 191,249 |
2018-07-10 | $8.65 | $8.74 | $8.53 | $8.61 | $7.71 | 201,941 |
2018-07-09 | $8.43 | $8.54 | $8.43 | $8.49 | $7.61 | 126,884 |
2018-07-06 | $8.32 | $8.52 | $8.28 | $8.44 | $7.56 | 105,098 |
2018-07-05 | $8.17 | $8.42 | $8.15 | $8.33 | $7.46 | 115,229 |
2018-07-03 | $8.25 | $8.25 | $8.10 | $8.10 | $7.26 | 57,351 |
2018-07-02 | $8.21 | $8.35 | $8.19 | $8.21 | $7.36 | 64,357 |
2018-06-29 | $8.12 | $8.20 | $8.07 | $8.18 | $7.33 | 21,051 |
2018-06-28 | $8.11 | $8.22 | $8.04 | $8.07 | $7.23 | 85,289 |
2018-06-27 | $8.25 | $8.30 | $8.12 | $8.15 | $7.30 | 60,270 |
2018-06-26 | $8.12 | $8.47 | $8.12 | $8.26 | $7.40 | 34,885 |
2018-06-25 | $8.28 | $8.39 | $8.06 | $8.12 | $7.28 | 60,164 |
2018-06-22 | $8.48 | $8.52 | $8.33 | $8.33 | $7.46 | 65,498 |
2018-06-21 | $8.38 | $8.38 | $8.28 | $8.37 | $7.50 | 58,569 |
2018-06-20 | $8.14 | $8.43 | $8.14 | $8.37 | $7.50 | 101,195 |
2018-06-19 | $7.90 | $8.22 | $7.90 | $8.13 | $7.28 | 79,735 |
2018-06-18 | $7.84 | $8.04 | $7.84 | $8.01 | $7.18 | 79,845 |
2018-06-15 | $8.05 | $8.06 | $7.89 | $7.89 | $7.07 | 278,723 |
2018-06-14 | $7.92 | $8.11 | $7.92 | $8.06 | $7.22 | 115,450 |
2018-06-13 | $7.94 | $7.98 | $7.86 | $7.92 | $7.10 | 114,712 |
2018-06-12 | $7.96 | $7.99 | $7.85 | $7.98 | $7.15 | 140,461 |
2018-06-11 | $7.88 | $7.97 | $7.86 | $7.89 | $7.07 | 87,911 |
2018-06-08 | $7.99 | $8.00 | $7.87 | $7.90 | $7.08 | 64,350 |
2018-06-07 | $7.98 | $8.05 | $7.83 | $8.01 | $7.18 | 86,150 |
2018-06-06 | $8.13 | $8.16 | $7.92 | $7.98 | $7.15 | 125,791 |
2018-06-05 | $7.96 | $8.14 | $7.96 | $8.07 | $7.23 | 65,663 |
2018-06-04 | $7.90 | $8.09 | $7.81 | $8.02 | $7.19 | 79,400 |
2018-06-01 | $7.78 | $8.19 | $7.71 | $7.93 | $7.11 | 211,667 |
2018-05-31 | $7.90 | $7.99 | $7.68 | $7.73 | $6.93 | 117,268 |
2018-05-30 | $7.74 | $7.97 | $7.71 | $7.87 | $7.05 | 115,163 |
2018-05-29 | $7.81 | $8.00 | $7.61 | $7.74 | $6.93 | 156,642 |
2018-05-25 | $8.10 | $8.10 | $7.82 | $7.88 | $7.06 | 117,937 |
2018-05-24 | $8.09 | $8.15 | $8.06 | $8.07 | $7.23 | 45,329 |
2018-05-23 | $8.19 | $8.21 | $8.05 | $8.09 | $7.25 | 53,909 |
2018-05-22 | $8.10 | $8.29 | $8.04 | $8.12 | $7.28 | 100,542 |
2018-05-21 | $8.07 | $8.63 | $8.05 | $8.11 | $7.27 | 223,920 |
2018-05-18 | $8.00 | $8.09 | $7.95 | $8.03 | $7.19 | 154,331 |
2018-05-17 | $8.10 | $8.38 | $7.99 | $8.00 | $7.17 | 123,620 |
2018-05-16 | $8.04 | $8.20 | $8.01 | $8.18 | $7.33 | 146,132 |
2018-05-15 | $8.14 | $8.24 | $7.95 | $7.98 | $7.15 | 137,277 |
2018-05-14 | $8.16 | $8.30 | $8.02 | $8.13 | $7.28 | 94,036 |
2018-05-11 | $8.15 | $8.39 | $8.09 | $8.13 | $7.28 | 81,171 |
2018-05-10 | $8.05 | $8.23 | $8.02 | $8.08 | $7.24 | 74,506 |
2018-05-09 | $8.10 | $8.25 | $8.04 | $8.05 | $7.21 | 150,594 |
2018-05-08 | $8.03 | $8.12 | $7.97 | $8.08 | $7.24 | 128,389 |
2018-05-07 | $8.03 | $8.15 | $7.96 | $7.98 | $7.15 | 129,787 |
2018-05-04 | $7.79 | $8.13 | $7.79 | $8.03 | $7.19 | 153,702 |
2018-05-03 | $8.00 | $8.05 | $7.75 | $7.84 | $7.02 | 145,217 |
2018-05-02 | $7.74 | $8.05 | $7.51 | $8.00 | $7.17 | 329,586 |
2018-05-01 | $8.07 | $8.07 | $7.60 | $7.71 | $6.91 | 241,355 |
2018-04-30 | $8.00 | $8.05 | $7.55 | $8.03 | $7.19 | 541,915 |
2018-04-27 | $8.17 | $8.31 | $7.85 | $7.98 | $7.15 | 343,124 |
2018-04-26 | $8.64 | $8.64 | $8.18 | $8.20 | $7.35 | 293,870 |
2018-04-25 | $8.75 | $8.86 | $8.53 | $8.69 | $7.79 | 251,298 |
2018-04-24 | $8.95 | $9.52 | $8.48 | $9.07 | $7.90 | 521,322 |
2018-04-23 | $9.70 | $9.79 | $9.45 | $9.48 | $8.26 | 132,944 |
2018-04-20 | $9.55 | $9.94 | $9.47 | $9.59 | $8.35 | 195,009 |
2018-04-19 | $9.72 | $9.84 | $9.32 | $9.70 | $8.45 | 415,359 |
2018-04-18 | $9.34 | $9.82 | $9.12 | $9.72 | $8.47 | 1,137,040 |
2018-04-17 | $10.55 | $10.64 | $10.45 | $10.61 | $9.24 | 61,279 |
2018-04-16 | $10.45 | $10.64 | $10.43 | $10.56 | $9.20 | 82,629 |
2018-04-13 | $10.49 | $10.56 | $10.40 | $10.46 | $9.11 | 41,157 |
2018-04-12 | $10.65 | $10.68 | $10.49 | $10.49 | $9.14 | 79,108 |
2018-04-11 | $10.38 | $10.68 | $10.38 | $10.68 | $9.30 | 176,682 |
2018-04-10 | $10.45 | $10.48 | $10.21 | $10.33 | $9.00 | 151,331 |
2018-04-09 | $10.66 | $10.66 | $10.28 | $10.29 | $8.96 | 102,420 |
2018-04-06 | $10.80 | $10.86 | $10.56 | $10.66 | $9.28 | 84,203 |
2018-04-05 | $10.65 | $10.82 | $10.60 | $10.79 | $9.40 | 77,499 |
2018-04-04 | $10.71 | $10.78 | $10.47 | $10.60 | $9.23 | 95,326 |
2018-04-03 | $10.35 | $10.80 | $10.34 | $10.78 | $9.39 | 299,271 |
2018-04-02 | $10.02 | $10.35 | $10.02 | $10.34 | $9.01 | 150,751 |
2018-03-29 | $10.15 | $10.36 | $9.92 | $10.00 | $8.71 | 162,405 |
2018-03-28 | $10.18 | $10.19 | $10.04 | $10.10 | $8.80 | 69,186 |
2018-03-27 | $10.06 | $10.37 | $9.90 | $10.11 | $8.81 | 91,888 |
2018-03-26 | $10.17 | $10.21 | $9.90 | $10.06 | $8.76 | 123,216 |
2018-03-23 | $10.02 | $10.25 | $10.00 | $10.06 | $8.76 | 115,298 |
2018-03-22 | $9.96 | $10.12 | $9.90 | $9.92 | $8.64 | 79,519 |
2018-03-21 | $9.85 | $10.15 | $9.85 | $10.03 | $8.74 | 110,192 |
2018-03-20 | $10.00 | $10.19 | $9.80 | $9.87 | $8.60 | 111,777 |
2018-03-19 | $10.15 | $10.26 | $10.00 | $10.00 | $8.71 | 126,662 |
2018-03-16 | $10.27 | $10.49 | $10.15 | $10.15 | $8.84 | 333,854 |
2018-03-15 | $10.44 | $10.46 | $10.00 | $10.27 | $8.94 | 127,281 |
2018-03-14 | $10.58 | $10.62 | $10.39 | $10.39 | $9.05 | 75,576 |
2018-03-13 | $10.45 | $10.66 | $10.43 | $10.57 | $9.21 | 105,205 |
2018-03-12 | $10.25 | $10.45 | $10.15 | $10.38 | $9.04 | 145,358 |
2018-03-09 | $10.54 | $10.62 | $10.25 | $10.25 | $8.93 | 144,572 |
2018-03-08 | $10.47 | $10.58 | $10.41 | $10.52 | $9.16 | 100,354 |
2018-03-07 | $10.52 | $10.59 | $10.41 | $10.41 | $9.07 | 33,404 |
2018-03-06 | $10.56 | $10.75 | $10.41 | $10.54 | $9.18 | 61,855 |
2018-03-05 | $10.45 | $10.74 | $10.45 | $10.46 | $9.11 | 87,870 |
2018-03-02 | $10.48 | $10.57 | $10.33 | $10.43 | $9.08 | 67,767 |
2018-03-01 | $10.12 | $10.55 | $10.09 | $10.48 | $9.13 | 137,943 |
2018-02-28 | $10.25 | $10.50 | $10.12 | $10.16 | $8.85 | 119,654 |
2018-02-27 | $10.55 | $10.76 | $10.15 | $10.15 | $8.84 | 114,613 |
2018-02-26 | $10.71 | $10.72 | $10.48 | $10.59 | $9.22 | 118,536 |
2018-02-23 | $10.78 | $10.78 | $10.51 | $10.69 | $9.31 | 96,943 |
2018-02-22 | $10.79 | $10.95 | $10.70 | $10.76 | $9.37 | 88,091 |
2018-02-21 | $10.85 | $10.95 | $10.65 | $10.75 | $9.36 | 76,801 |
2018-02-20 | $11.05 | $11.10 | $10.76 | $10.83 | $9.43 | 87,999 |
2018-02-16 | $10.80 | $11.30 | $10.75 | $11.04 | $9.62 | 168,757 |
2018-02-15 | $11.00 | $11.40 | $10.94 | $11.00 | $9.58 | 114,971 |
2018-02-14 | $10.95 | $11.10 | $10.89 | $10.95 | $9.54 | 91,618 |
2018-02-13 | $10.83 | $10.98 | $10.70 | $10.94 | $9.53 | 49,756 |
2018-02-12 | $10.84 | $10.95 | $10.69 | $10.83 | $9.43 | 153,475 |
2018-02-09 | $11.02 | $11.11 | $10.49 | $10.80 | $9.41 | 213,630 |
2018-02-08 | $11.06 | $11.19 | $11.00 | $11.00 | $9.58 | 125,856 |
2018-02-07 | $11.13 | $11.31 | $10.89 | $11.08 | $9.65 | 96,986 |
2018-02-06 | $10.79 | $11.12 | $10.58 | $11.12 | $9.68 | 124,317 |
2018-02-05 | $11.24 | $11.24 | $10.83 | $10.95 | $9.54 | 175,039 |
2018-02-02 | $11.39 | $11.40 | $11.07 | $11.26 | $9.81 | 163,953 |
2018-02-01 | $11.57 | $11.65 | $11.35 | $11.38 | $9.91 | 113,919 |
2018-01-31 | $11.55 | $11.72 | $11.47 | $11.61 | $10.11 | 70,909 |
2018-01-30 | $11.74 | $11.79 | $11.42 | $11.49 | $10.01 | 105,768 |
2018-01-29 | $12.00 | $12.00 | $11.67 | $11.79 | $10.27 | 106,830 |
2018-01-26 | $11.88 | $12.07 | $11.72 | $11.94 | $10.40 | 108,032 |
2018-01-25 | $11.97 | $12.01 | $11.80 | $11.92 | $10.38 | 98,608 |
2018-01-24 | $11.99 | $12.15 | $11.92 | $11.97 | $10.43 | 85,776 |
2018-01-23 | $11.94 | $12.03 | $11.79 | $11.97 | $10.43 | 137,096 |
2018-01-22 | $11.59 | $11.88 | $11.50 | $11.86 | $10.33 | 126,748 |
2018-01-19 | $11.62 | $11.72 | $11.55 | $11.59 | $10.09 | 115,981 |
2018-01-18 | $11.63 | $11.70 | $11.35 | $11.68 | $10.17 | 171,737 |
2018-01-17 | $11.59 | $11.59 | $11.32 | $11.58 | $10.09 | 153,901 |
2018-01-16 | $11.70 | $11.73 | $11.32 | $11.48 | $10.00 | 198,169 |
2018-01-12 | $11.90 | $11.95 | $11.52 | $11.66 | $10.16 | 236,920 |
2018-01-11 | $12.10 | $12.14 | $11.79 | $11.91 | $10.37 | 247,946 |
2018-01-10 | $12.01 | $12.13 | $11.75 | $12.05 | $10.49 | 242,043 |
2018-01-09 | $12.40 | $12.58 | $12.17 | $12.17 | $10.24 | 579,575 |
2018-01-08 | $12.22 | $12.53 | $12.01 | $12.45 | $10.48 | 278,615 |
2018-01-05 | $12.50 | $12.69 | $12.15 | $12.22 | $10.28 | 318,339 |
2018-01-04 | $11.95 | $12.47 | $11.83 | $12.41 | $10.44 | 309,015 |
2018-01-03 | $11.80 | $11.89 | $11.57 | $11.83 | $9.95 | 174,555 |
2018-01-02 | $10.95 | $11.92 | $10.95 | $11.72 | $9.86 | 391,765 |
2017-12-29 | $11.09 | $11.12 | $10.76 | $10.86 | $9.14 | 281,319 |
2017-12-28 | $10.99 | $11.14 | $10.87 | $11.07 | $9.31 | 386,523 |
2017-12-27 | $11.34 | $11.52 | $10.95 | $11.02 | $9.27 | 268,627 |
2017-12-26 | $11.36 | $11.57 | $10.90 | $11.39 | $9.58 | 385,325 |
2017-12-22 | $11.16 | $11.57 | $10.95 | $11.41 | $9.60 | 591,328 |
2017-12-21 | $11.79 | $11.90 | $11.66 | $11.84 | $9.96 | 155,717 |
2017-12-20 | $11.72 | $11.83 | $11.62 | $11.71 | $9.85 | 146,839 |
2017-12-19 | $12.05 | $12.15 | $11.69 | $11.79 | $9.92 | 259,254 |
2017-12-18 | $12.14 | $12.21 | $11.77 | $11.93 | $10.04 | 468,164 |
2017-12-15 | $11.81 | $11.89 | $11.65 | $11.71 | $9.85 | 295,539 |
2017-12-14 | $11.53 | $11.87 | $11.36 | $11.75 | $9.89 | 458,080 |
2017-12-13 | $11.30 | $11.50 | $11.20 | $11.39 | $9.58 | 304,028 |
2017-12-12 | $11.37 | $11.51 | $10.66 | $11.36 | $9.56 | 695,266 |
2017-12-11 | $11.73 | $11.91 | $11.37 | $11.40 | $9.59 | 387,733 |
2017-12-08 | $12.45 | $12.51 | $11.79 | $11.79 | $9.92 | 189,484 |
2017-12-07 | $12.76 | $12.80 | $11.55 | $12.17 | $10.24 | 687,142 |
2017-12-06 | $13.39 | $13.53 | $12.81 | $12.81 | $10.78 | 268,473 |
2017-12-05 | $13.50 | $13.90 | $13.00 | $13.40 | $11.28 | 416,121 |
2017-12-04 | $13.26 | $13.69 | $13.26 | $13.59 | $11.44 | 129,589 |
2017-12-01 | $13.49 | $13.49 | $13.25 | $13.26 | $11.16 | 119,353 |
2017-11-30 | $13.30 | $13.49 | $13.29 | $13.39 | $11.27 | 96,794 |
2017-11-29 | $13.47 | $13.47 | $13.28 | $13.31 | $11.20 | 68,689 |
2017-11-28 | $13.35 | $13.49 | $13.31 | $13.42 | $11.29 | 67,719 |
2017-11-27 | $13.55 | $13.62 | $13.27 | $13.35 | $11.23 | 155,361 |
2017-11-24 | $12.92 | $13.97 | $12.92 | $13.63 | $11.47 | 268,683 |
2017-11-22 | $12.64 | $13.00 | $12.64 | $12.92 | $10.87 | 58,424 |
2017-11-21 | $12.90 | $13.00 | $12.67 | $12.68 | $10.67 | 62,127 |
2017-11-20 | $12.56 | $12.88 | $12.54 | $12.77 | $10.75 | 83,447 |
2017-11-17 | $12.72 | $12.90 | $12.50 | $12.54 | $10.55 | 131,208 |
2017-11-16 | $12.73 | $12.73 | $12.50 | $12.52 | $10.53 | 70,280 |
2017-11-15 | $12.50 | $12.84 | $12.41 | $12.71 | $10.69 | 98,150 |
2017-11-14 | $13.00 | $13.00 | $12.45 | $12.46 | $10.48 | 193,742 |
2017-11-13 | $13.33 | $13.33 | $13.00 | $13.02 | $10.96 | 53,324 |
2017-11-10 | $13.30 | $13.40 | $13.20 | $13.23 | $11.13 | 47,043 |
2017-11-09 | $12.99 | $13.25 | $12.94 | $13.19 | $11.10 | 106,295 |
2017-11-08 | $13.25 | $13.28 | $12.87 | $12.93 | $10.88 | 106,708 |
2017-11-07 | $13.23 | $13.33 | $13.18 | $13.30 | $11.19 | 75,909 |
2017-11-06 | $13.01 | $13.24 | $12.91 | $13.15 | $11.06 | 178,617 |
2017-11-03 | $12.85 | $13.11 | $12.21 | $12.91 | $10.86 | 145,297 |
2017-11-02 | $13.15 | $13.15 | $12.82 | $12.88 | $10.84 | 144,691 |
2017-11-01 | $13.15 | $13.25 | $13.04 | $13.15 | $11.06 | 88,649 |
2017-10-31 | $13.10 | $13.18 | $13.01 | $13.09 | $11.01 | 91,183 |
2017-10-30 | $13.08 | $13.20 | $12.98 | $13.07 | $11.00 | 151,534 |
2017-10-27 | $13.06 | $13.18 | $13.00 | $13.11 | $11.03 | 79,990 |
2017-10-26 | $13.21 | $13.25 | $12.93 | $13.06 | $10.99 | 89,799 |
2017-10-25 | $13.21 | $13.24 | $12.86 | $13.09 | $11.01 | 259,055 |
2017-10-24 | $13.21 | $13.32 | $13.13 | $13.20 | $11.11 | 114,854 |
2017-10-23 | $13.47 | $13.47 | $13.16 | $13.21 | $11.12 | 134,386 |
2017-10-20 | $13.34 | $13.49 | $13.30 | $13.41 | $11.28 | 139,261 |
2017-10-19 | $13.26 | $13.34 | $13.18 | $13.34 | $11.22 | 117,460 |
2017-10-18 | $13.33 | $13.43 | $13.12 | $13.23 | $11.13 | 92,637 |
2017-10-17 | $13.61 | $13.61 | $13.29 | $13.32 | $11.21 | 93,319 |
2017-10-16 | $13.61 | $13.75 | $13.48 | $13.50 | $11.36 | 154,570 |
2017-10-13 | $13.85 | $13.85 | $13.57 | $13.57 | $11.42 | 192,033 |
2017-10-12 | $13.52 | $13.90 | $13.52 | $13.79 | $11.60 | 420,551 |
2017-10-11 | $13.66 | $13.69 | $13.33 | $13.61 | $11.45 | 228,127 |
2017-10-10 | $14.16 | $14.21 | $14.03 | $14.08 | $11.49 | 283,051 |
2017-10-09 | $14.08 | $14.13 | $13.90 | $14.06 | $11.47 | 175,862 |
2017-10-06 | $14.10 | $14.17 | $13.95 | $13.96 | $11.39 | 188,705 |
2017-10-05 | $14.17 | $14.27 | $14.05 | $14.17 | $11.56 | 372,675 |
2017-10-04 | $14.06 | $14.10 | $13.94 | $14.04 | $11.46 | 165,588 |
2017-10-03 | $14.05 | $14.20 | $13.96 | $14.02 | $11.44 | 157,669 |
2017-10-02 | $13.94 | $14.08 | $13.85 | $14.01 | $11.43 | 136,714 |
2017-09-29 | $13.80 | $14.05 | $13.80 | $13.94 | $11.38 | 91,458 |
2017-09-28 | $13.80 | $13.89 | $13.66 | $13.80 | $11.26 | 79,053 |
2017-09-27 | $13.92 | $13.95 | $13.70 | $13.83 | $11.29 | 88,987 |
2017-09-26 | $13.76 | $14.10 | $13.71 | $13.92 | $11.36 | 145,649 |
2017-09-25 | $13.59 | $13.79 | $13.59 | $13.75 | $11.22 | 105,165 |
2017-09-22 | $13.45 | $13.63 | $13.44 | $13.54 | $11.05 | 94,302 |
2017-09-21 | $13.76 | $13.76 | $13.45 | $13.47 | $10.99 | 80,845 |
2017-09-20 | $13.40 | $13.79 | $13.37 | $13.70 | $11.18 | 143,917 |
2017-09-19 | $13.25 | $13.48 | $13.25 | $13.42 | $10.95 | 95,603 |
2017-09-18 | $13.21 | $13.29 | $13.13 | $13.28 | $10.84 | 188,402 |
2017-09-15 | $13.20 | $13.31 | $13.10 | $13.30 | $10.85 | 115,430 |
2017-09-14 | $13.40 | $13.50 | $13.17 | $13.20 | $10.77 | 147,151 |
2017-09-13 | $13.35 | $13.50 | $13.27 | $13.35 | $10.89 | 82,945 |
2017-09-12 | $13.61 | $13.61 | $13.32 | $13.36 | $10.90 | 132,796 |
2017-09-11 | $13.84 | $13.84 | $13.50 | $13.55 | $11.06 | 133,273 |
2017-09-08 | $13.63 | $13.85 | $13.63 | $13.74 | $11.21 | 136,188 |
2017-09-07 | $13.60 | $13.79 | $13.60 | $13.63 | $11.12 | 125,780 |
2017-09-06 | $13.35 | $13.93 | $13.25 | $13.60 | $11.10 | 247,967 |
2017-09-05 | $13.74 | $14.27 | $13.06 | $13.38 | $10.92 | 526,697 |
2017-09-01 | $14.06 | $14.41 | $14.06 | $14.30 | $11.67 | 90,428 |
2017-08-31 | $14.25 | $14.40 | $13.90 | $14.04 | $11.46 | 208,781 |
2017-08-30 | $14.25 | $14.39 | $14.20 | $14.21 | $11.60 | 45,261 |
2017-08-29 | $14.21 | $14.39 | $14.09 | $14.31 | $11.68 | 59,197 |
2017-08-28 | $14.39 | $14.45 | $14.25 | $14.28 | $11.65 | 59,920 |
2017-08-25 | $14.20 | $14.45 | $14.20 | $14.36 | $11.72 | 65,837 |
2017-08-24 | $14.20 | $14.35 | $14.05 | $14.19 | $11.58 | 45,034 |
2017-08-23 | $14.20 | $14.44 | $14.16 | $14.18 | $11.57 | 67,223 |
2017-08-22 | $14.09 | $14.26 | $14.01 | $14.26 | $11.64 | 51,808 |
2017-08-21 | $14.06 | $14.19 | $13.91 | $13.99 | $11.42 | 98,773 |
2017-08-18 | $14.20 | $14.32 | $14.05 | $14.06 | $11.47 | 53,832 |
2017-08-17 | $14.21 | $14.39 | $14.10 | $14.10 | $11.51 | 60,175 |
2017-08-16 | $14.49 | $14.58 | $14.21 | $14.24 | $11.62 | 52,275 |
2017-08-15 | $14.41 | $14.49 | $14.31 | $14.41 | $11.76 | 76,052 |
2017-08-14 | $14.44 | $14.67 | $14.40 | $14.42 | $11.77 | 72,862 |
2017-08-11 | $14.17 | $14.75 | $14.02 | $14.40 | $11.75 | 201,604 |
2017-08-10 | $14.65 | $15.00 | $14.50 | $14.67 | $11.97 | 110,282 |
2017-08-09 | $14.63 | $15.00 | $14.61 | $14.65 | $11.96 | 105,113 |
2017-08-08 | $14.96 | $15.05 | $14.61 | $14.70 | $12.00 | 107,901 |
2017-08-07 | $14.51 | $14.99 | $14.51 | $14.76 | $12.05 | 98,934 |
2017-08-04 | $14.57 | $14.70 | $14.48 | $14.65 | $11.96 | 48,828 |
2017-08-03 | $14.62 | $14.71 | $14.26 | $14.45 | $11.79 | 128,844 |
2017-08-02 | $14.81 | $14.81 | $14.60 | $14.72 | $12.01 | 92,787 |
2017-08-01 | $14.57 | $14.70 | $14.48 | $14.65 | $11.96 | 48,828 |
2017-07-31 | $14.90 | $14.95 | $14.50 | $14.69 | $11.99 | 162,472 |
2017-07-28 | $14.79 | $14.98 | $14.78 | $14.97 | $12.22 | 117,383 |
2017-07-27 | $14.99 | $15.02 | $14.79 | $14.79 | $12.07 | 72,150 |
2017-07-26 | $14.95 | $15.02 | $14.81 | $14.85 | $12.12 | 158,381 |
2017-07-25 | $15.08 | $15.23 | $14.80 | $14.89 | $12.15 | 90,157 |
2017-07-24 | $15.05 | $15.17 | $14.79 | $14.93 | $12.18 | 94,616 |
2017-07-21 | $15.11 | $15.25 | $14.91 | $15.08 | $12.31 | 127,915 |
2017-07-20 | $15.47 | $15.47 | $15.00 | $15.13 | $12.35 | 80,611 |
2017-07-19 | $15.07 | $15.52 | $15.07 | $15.32 | $12.50 | 198,533 |
2017-07-18 | $15.10 | $15.35 | $15.05 | $15.15 | $12.36 | 136,777 |
2017-07-17 | $15.27 | $15.40 | $14.93 | $15.12 | $12.34 | 91,973 |
2017-07-14 | $15.08 | $15.27 | $14.93 | $15.22 | $12.42 | 79,394 |
2017-07-13 | $14.88 | $15.08 | $14.84 | $15.05 | $12.28 | 54,919 |
2017-07-12 | $14.85 | $15.02 | $14.85 | $14.88 | $12.14 | 95,327 |
2017-07-11 | $15.00 | $15.10 | $14.75 | $14.85 | $12.12 | 116,505 |
2017-07-10 | $14.96 | $15.17 | $14.80 | $14.89 | $12.15 | 115,903 |
2017-07-07 | $14.97 | $15.12 | $14.70 | $15.00 | $12.24 | 148,806 |
2017-07-06 | $15.83 | $15.85 | $15.28 | $15.44 | $12.26 | 220,745 |
2017-07-05 | $15.68 | $15.84 | $15.30 | $15.79 | $12.53 | 175,166 |
2017-07-03 | $15.32 | $15.79 | $15.30 | $15.68 | $12.45 | 88,809 |
2017-06-30 | $15.18 | $15.30 | $15.07 | $15.29 | $12.14 | 94,950 |
2017-06-29 | $15.17 | $15.27 | $15.00 | $15.13 | $12.01 | 69,998 |
2017-06-28 | $14.85 | $15.15 | $14.79 | $15.14 | $12.02 | 76,832 |
2017-06-27 | $14.80 | $15.18 | $14.67 | $14.74 | $11.70 | 120,541 |
2017-06-26 | $14.70 | $14.88 | $14.44 | $14.75 | $11.71 | 127,262 |
2017-06-23 | $14.32 | $14.71 | $14.19 | $14.66 | $11.64 | 173,427 |
2017-06-22 | $14.15 | $14.51 | $14.15 | $14.29 | $11.34 | 100,188 |
2017-06-21 | $14.11 | $14.27 | $13.95 | $14.10 | $11.19 | 171,138 |
2017-06-20 | $14.11 | $14.11 | $13.76 | $14.01 | $11.12 | 228,725 |
2017-06-19 | $14.60 | $14.64 | $14.05 | $14.16 | $11.24 | 209,797 |
2017-06-16 | $14.20 | $14.78 | $14.15 | $14.58 | $11.57 | 177,174 |
2017-06-15 | $14.43 | $14.50 | $14.03 | $14.13 | $11.22 | 224,330 |
2017-06-14 | $14.89 | $14.89 | $14.44 | $14.53 | $11.53 | 198,451 |
2017-06-13 | $15.55 | $15.55 | $14.80 | $14.87 | $11.80 | 257,952 |
2017-06-12 | $14.78 | $15.94 | $14.78 | $15.32 | $12.16 | 287,666 |
2017-06-09 | $14.31 | $14.75 | $14.30 | $14.68 | $11.65 | 168,686 |
2017-06-08 | $14.60 | $14.99 | $14.04 | $14.37 | $11.41 | 248,258 |
2017-06-07 | $14.66 | $14.81 | $14.26 | $14.64 | $11.62 | 175,521 |
2017-06-06 | $14.60 | $14.79 | $14.45 | $14.73 | $11.69 | 79,918 |
2017-06-05 | $14.36 | $14.90 | $14.24 | $14.63 | $11.61 | 129,911 |
2017-06-02 | $14.66 | $14.84 | $14.37 | $14.40 | $11.43 | 136,089 |
2017-06-01 | $13.96 | $14.77 | $13.96 | $14.68 | $11.65 | 107,098 |
2017-05-31 | $14.32 | $14.73 | $13.84 | $13.89 | $11.03 | 259,625 |
2017-05-30 | $14.53 | $14.85 | $14.25 | $14.29 | $11.34 | 174,616 |
2017-05-26 | $14.45 | $14.99 | $14.42 | $14.58 | $11.57 | 245,158 |
2017-05-25 | $15.43 | $15.76 | $14.36 | $14.46 | $11.48 | 645,019 |
2017-05-24 | $16.05 | $16.47 | $15.17 | $15.38 | $12.21 | 346,675 |
2017-05-23 | $16.20 | $16.24 | $16.00 | $16.13 | $12.80 | 78,219 |
2017-05-22 | $15.79 | $16.28 | $15.55 | $16.19 | $12.85 | 175,790 |
2017-05-19 | $15.63 | $15.79 | $15.54 | $15.57 | $12.36 | 73,858 |
2017-05-18 | $15.55 | $15.78 | $15.45 | $15.57 | $12.36 | 85,428 |
2017-05-17 | $15.76 | $16.00 | $15.50 | $15.58 | $12.37 | 155,384 |
2017-05-16 | $16.08 | $16.24 | $15.72 | $15.83 | $12.56 | 102,544 |
2017-05-15 | $16.17 | $16.30 | $16.01 | $16.10 | $12.78 | 74,613 |
2017-05-12 | $16.03 | $16.47 | $16.02 | $16.10 | $12.78 | 83,960 |
2017-05-11 | $16.25 | $16.25 | $16.00 | $16.01 | $12.71 | 84,609 |
2017-05-10 | $15.78 | $16.26 | $15.78 | $16.18 | $12.84 | 101,006 |
2017-05-09 | $15.88 | $16.09 | $15.65 | $15.81 | $12.55 | 119,592 |
2017-05-08 | $16.16 | $16.32 | $15.64 | $15.87 | $12.60 | 57,535 |
2017-05-05 | $15.54 | $16.20 | $15.51 | $16.16 | $12.83 | 153,281 |
2017-05-04 | $16.01 | $16.16 | $15.32 | $15.47 | $12.28 | 273,881 |
2017-05-03 | $16.51 | $16.51 | $16.01 | $16.02 | $12.72 | 140,490 |
2017-05-02 | $16.77 | $16.79 | $16.36 | $16.49 | $13.09 | 70,192 |
2017-05-01 | $16.30 | $16.87 | $16.30 | $16.73 | $13.28 | 121,697 |
2017-04-28 | $16.25 | $16.49 | $16.25 | $16.31 | $12.95 | 167,181 |
2017-04-27 | $16.85 | $16.88 | $15.82 | $16.15 | $12.82 | 744,642 |
2017-04-26 | $17.07 | $17.43 | $17.07 | $17.14 | $13.60 | 99,338 |
2017-04-25 | $16.95 | $17.27 | $16.95 | $17.23 | $13.68 | 129,020 |
2017-04-24 | $17.25 | $17.29 | $16.90 | $16.98 | $13.48 | 189,633 |
2017-04-21 | $17.22 | $17.54 | $17.10 | $17.25 | $13.69 | 116,871 |
2017-04-20 | $17.21 | $17.49 | $17.07 | $17.26 | $13.70 | 156,144 |
2017-04-19 | $17.41 | $17.44 | $17.00 | $17.08 | $13.56 | 237,942 |
2017-04-18 | $17.78 | $17.93 | $17.70 | $17.83 | $13.81 | 180,785 |
2017-04-17 | $17.64 | $17.90 | $17.60 | $17.87 | $13.84 | 241,297 |
2017-04-13 | $17.45 | $17.70 | $17.40 | $17.57 | $13.61 | 208,837 |
2017-04-12 | $17.30 | $17.58 | $17.16 | $17.45 | $13.52 | 137,072 |
2017-04-11 | $17.31 | $17.50 | $17.15 | $17.32 | $13.42 | 84,983 |
2017-04-10 | $17.20 | $17.45 | $17.11 | $17.31 | $13.41 | 63,320 |
2017-04-07 | $17.15 | $17.19 | $16.80 | $17.15 | $13.28 | 107,502 |
2017-04-06 | $17.18 | $17.22 | $16.78 | $17.08 | $13.23 | 228,377 |
2017-04-05 | $17.65 | $17.74 | $16.70 | $16.71 | $12.94 | 217,704 |
2017-04-04 | $17.62 | $17.84 | $17.52 | $17.54 | $13.59 | 72,500 |
2017-04-03 | $17.70 | $17.76 | $17.51 | $17.70 | $13.71 | 82,943 |
2017-03-31 | $17.51 | $17.69 | $17.05 | $17.62 | $13.65 | 189,260 |
2017-03-30 | $17.72 | $17.83 | $17.50 | $17.58 | $13.62 | 129,853 |
2017-03-29 | $17.39 | $17.69 | $17.28 | $17.62 | $13.65 | 136,664 |
2017-03-28 | $17.05 | $17.43 | $16.91 | $17.41 | $13.49 | 133,584 |
2017-03-27 | $16.92 | $17.08 | $16.75 | $16.98 | $13.15 | 125,080 |
2017-03-24 | $16.79 | $17.40 | $16.79 | $17.03 | $13.19 | 146,588 |
2017-03-23 | $16.58 | $16.93 | $16.52 | $16.70 | $12.94 | 61,974 |
2017-03-22 | $16.79 | $16.86 | $16.40 | $16.51 | $12.79 | 138,998 |
2017-03-21 | $17.15 | $17.31 | $16.71 | $16.90 | $13.09 | 169,095 |
2017-03-20 | $17.40 | $17.40 | $17.01 | $17.11 | $13.25 | 110,033 |
2017-03-17 | $17.09 | $17.43 | $16.91 | $17.32 | $13.42 | 480,413 |
2017-03-16 | $17.28 | $17.36 | $16.80 | $17.08 | $13.23 | 215,335 |
2017-03-15 | $16.91 | $17.32 | $16.79 | $17.18 | $13.31 | 293,570 |
2017-03-14 | $16.46 | $17.01 | $16.33 | $16.93 | $13.11 | 269,015 |
2017-03-13 | $16.30 | $16.53 | $16.00 | $16.44 | $12.73 | 334,601 |
2017-03-10 | $16.17 | $16.55 | $16.17 | $16.20 | $12.55 | 96,952 |
2017-03-09 | $16.34 | $16.46 | $15.90 | $16.10 | $12.47 | 186,755 |
2017-03-08 | $16.52 | $16.75 | $16.35 | $16.37 | $12.68 | 80,120 |
2017-03-07 | $16.60 | $16.75 | $16.46 | $16.48 | $12.77 | 83,168 |
2017-03-06 | $16.71 | $16.84 | $16.61 | $16.69 | $12.93 | 101,392 |
2017-03-03 | $16.46 | $16.76 | $16.45 | $16.62 | $12.87 | 93,839 |
2017-03-02 | $16.73 | $16.79 | $16.40 | $16.44 | $12.73 | 113,557 |
2017-03-01 | $16.34 | $16.80 | $16.27 | $16.71 | $12.94 | 181,371 |
2017-02-28 | $16.46 | $16.77 | $16.17 | $16.33 | $12.65 | 211,328 |
2017-02-27 | $16.55 | $16.87 | $16.28 | $16.31 | $12.63 | 168,114 |
2017-02-24 | $16.61 | $16.70 | $16.40 | $16.62 | $12.87 | 104,038 |
2017-02-23 | $16.52 | $16.66 | $16.25 | $16.60 | $12.86 | 334,919 |
2017-02-22 | $16.65 | $16.75 | $16.35 | $16.39 | $12.70 | 155,556 |
2017-02-21 | $16.47 | $16.72 | $16.35 | $16.57 | $12.83 | 222,390 |
2017-02-17 | $16.17 | $16.28 | $16.13 | $16.16 | $12.52 | 202,510 |
2017-02-16 | $16.24 | $16.38 | $16.10 | $16.26 | $12.59 | 148,848 |
2017-02-15 | $16.13 | $16.52 | $16.13 | $16.24 | $12.58 | 88,139 |
2017-02-14 | $16.40 | $16.49 | $16.08 | $16.16 | $12.52 | 163,503 |
2017-02-13 | $16.54 | $16.59 | $16.34 | $16.34 | $12.66 | 181,583 |
2017-02-10 | $16.52 | $16.58 | $16.30 | $16.45 | $12.74 | 134,955 |
2017-02-09 | $16.50 | $16.62 | $16.29 | $16.44 | $12.73 | 147,443 |
2017-02-08 | $16.71 | $16.76 | $16.39 | $16.42 | $12.72 | 106,041 |
2017-02-07 | $16.83 | $16.91 | $16.50 | $16.67 | $12.91 | 136,533 |
2017-02-06 | $16.86 | $17.11 | $16.76 | $16.81 | $13.02 | 89,843 |
2017-02-03 | $16.73 | $16.91 | $16.66 | $16.85 | $13.05 | 152,714 |
2017-02-02 | $16.73 | $16.82 | $16.53 | $16.63 | $12.88 | 112,131 |
2017-02-01 | $16.49 | $16.67 | $16.40 | $16.57 | $12.83 | 176,512 |
2017-01-31 | $16.17 | $16.42 | $16.17 | $16.42 | $12.72 | 92,201 |
2017-01-30 | $16.69 | $16.69 | $16.03 | $16.22 | $12.56 | 238,776 |
2017-01-27 | $16.91 | $16.93 | $16.62 | $16.71 | $12.94 | 94,077 |
2017-01-26 | $16.79 | $16.97 | $16.77 | $16.87 | $13.07 | 203,935 |
2017-01-25 | $16.79 | $16.79 | $16.60 | $16.76 | $12.98 | 169,106 |
2017-01-24 | $16.67 | $16.89 | $16.51 | $16.72 | $12.95 | 230,785 |
2017-01-23 | $16.58 | $16.69 | $16.45 | $16.58 | $12.84 | 172,663 |
2017-01-20 | $16.50 | $16.62 | $16.28 | $16.46 | $12.75 | 153,947 |
2017-01-19 | $16.25 | $16.46 | $16.15 | $16.37 | $12.68 | 91,642 |
2017-01-18 | $16.37 | $16.60 | $15.92 | $16.31 | $12.63 | 176,942 |
2017-01-17 | $16.58 | $16.70 | $16.33 | $16.43 | $12.73 | 165,378 |
2017-01-13 | $16.69 | $16.70 | $16.47 | $16.66 | $12.90 | 108,032 |
2017-01-12 | $16.75 | $17.25 | $16.23 | $16.61 | $12.87 | 236,337 |
2017-01-11 | $16.43 | $16.72 | $16.31 | $16.64 | $12.89 | 113,696 |
2017-01-10 | $16.79 | $16.79 | $16.37 | $16.49 | $12.77 | 152,947 |
2017-01-09 | $17.01 | $17.02 | $16.57 | $16.71 | $12.94 | 259,108 |
2017-01-06 | $17.07 | $17.60 | $16.87 | $17.17 | $12.97 | 545,152 |
2017-01-05 | $17.11 | $17.42 | $16.85 | $17.00 | $12.84 | 348,796 |
2017-01-04 | $16.56 | $17.11 | $16.55 | $17.11 | $12.93 | 284,263 |
2017-01-03 | $16.09 | $16.64 | $16.00 | $16.53 | $12.49 | 214,413 |
2016-12-30 | $15.80 | $16.20 | $15.70 | $15.98 | $12.07 | 163,446 |
2016-12-29 | $15.35 | $15.85 | $15.25 | $15.84 | $11.97 | 126,334 |
2016-12-28 | $15.51 | $15.75 | $15.34 | $15.34 | $11.59 | 99,325 |
2016-12-27 | $15.45 | $15.76 | $15.35 | $15.57 | $11.76 | 164,134 |
2016-12-23 | $15.14 | $15.40 | $15.14 | $15.29 | $11.55 | 76,720 |
2016-12-22 | $15.00 | $15.26 | $15.00 | $15.10 | $11.41 | 100,048 |
2016-12-21 | $15.18 | $15.33 | $15.04 | $15.04 | $11.36 | 66,705 |
2016-12-20 | $15.27 | $15.37 | $15.05 | $15.13 | $11.43 | 91,172 |
2016-12-19 | $15.21 | $15.28 | $15.01 | $15.28 | $11.54 | 104,174 |
2016-12-16 | $15.06 | $15.30 | $15.02 | $15.08 | $11.39 | 89,064 |
2016-12-15 | $14.82 | $15.10 | $14.75 | $15.08 | $11.39 | 93,619 |
2016-12-14 | $15.07 | $15.17 | $14.84 | $14.86 | $11.23 | 113,320 |
2016-12-13 | $14.97 | $15.32 | $14.87 | $15.09 | $11.40 | 99,279 |
2016-12-12 | $15.29 | $15.45 | $14.93 | $14.94 | $11.29 | 148,766 |
2016-12-09 | $15.05 | $15.15 | $14.95 | $15.05 | $11.37 | 153,077 |
2016-12-08 | $15.26 | $15.31 | $14.93 | $15.05 | $11.37 | 185,859 |
2016-12-07 | $15.40 | $15.46 | $15.11 | $15.25 | $11.52 | 140,230 |
2016-12-06 | $15.55 | $15.65 | $15.33 | $15.47 | $11.69 | 78,249 |
2016-12-05 | $15.66 | $15.73 | $15.39 | $15.55 | $11.75 | 137,567 |
2016-12-02 | $15.14 | $15.75 | $15.06 | $15.53 | $11.73 | 161,755 |
2016-12-01 | $15.56 | $15.60 | $15.03 | $15.07 | $11.39 | 103,392 |
2016-11-30 | $15.20 | $15.58 | $15.01 | $15.51 | $11.72 | 174,478 |
2016-11-29 | $14.96 | $15.15 | $14.88 | $14.99 | $11.32 | 91,124 |
2016-11-28 | $15.37 | $15.37 | $14.95 | $15.05 | $11.37 | 173,959 |
2016-11-25 | $15.40 | $15.45 | $15.18 | $15.30 | $11.56 | 63,421 |
2016-11-23 | $15.50 | $15.65 | $15.35 | $15.40 | $11.63 | 165,549 |
2016-11-22 | $15.24 | $15.50 | $15.16 | $15.38 | $11.62 | 299,532 |
2016-11-21 | $14.71 | $15.17 | $14.38 | $14.93 | $11.28 | 365,696 |
2016-11-18 | $14.22 | $14.32 | $14.03 | $14.19 | $10.72 | 59,460 |
2016-11-17 | $14.41 | $14.45 | $14.00 | $14.10 | $10.65 | 90,237 |
2016-11-16 | $14.14 | $14.38 | $14.07 | $14.18 | $10.71 | 140,059 |
2016-11-15 | $14.35 | $14.39 | $13.94 | $14.14 | $10.68 | 183,677 |
2016-11-14 | $13.69 | $14.08 | $13.65 | $13.87 | $10.48 | 80,141 |
2016-11-11 | $13.70 | $13.92 | $13.36 | $13.71 | $10.36 | 88,489 |
2016-11-10 | $13.90 | $14.11 | $13.62 | $13.77 | $10.40 | 83,115 |
2016-11-09 | $12.96 | $13.98 | $12.96 | $13.85 | $10.46 | 148,586 |
2016-11-08 | $13.30 | $13.51 | $13.04 | $13.15 | $9.93 | 187,861 |
2016-11-07 | $13.00 | $13.44 | $12.90 | $13.24 | $10.00 | 198,924 |
2016-11-04 | $13.87 | $13.87 | $12.76 | $12.85 | $9.71 | 330,715 |
2016-11-03 | $14.00 | $14.33 | $13.70 | $13.82 | $10.44 | 98,760 |
2016-11-02 | $14.49 | $14.54 | $13.71 | $13.93 | $10.52 | 218,521 |
2016-11-01 | $14.35 | $14.70 | $13.95 | $14.60 | $11.03 | 167,627 |
2016-10-31 | $14.61 | $14.78 | $13.91 | $14.27 | $10.78 | 201,431 |
2016-10-28 | $15.25 | $15.29 | $14.65 | $14.70 | $11.11 | 148,509 |
2016-10-27 | $15.58 | $15.59 | $15.01 | $15.10 | $11.41 | 129,906 |
2016-10-26 | $15.77 | $15.91 | $15.40 | $15.40 | $11.63 | 113,867 |
2016-10-25 | $15.79 | $15.91 | $15.61 | $15.75 | $11.90 | 97,458 |
2016-10-24 | $15.94 | $15.94 | $15.63 | $15.79 | $11.93 | 67,088 |
2016-10-21 | $16.00 | $16.04 | $15.73 | $15.83 | $11.96 | 101,358 |
2016-10-20 | $16.10 | $16.10 | $15.76 | $15.97 | $12.06 | 116,854 |
2016-10-19 | $15.69 | $16.07 | $15.48 | $15.95 | $12.05 | 385,188 |
2016-10-18 | $15.13 | $15.51 | $15.09 | $15.33 | $11.58 | 316,271 |
2016-10-17 | $15.17 | $15.30 | $15.05 | $15.11 | $11.42 | 56,015 |
2016-10-14 | $14.97 | $15.55 | $14.89 | $15.20 | $11.48 | 91,154 |
2016-10-13 | $15.27 | $15.28 | $14.90 | $14.97 | $11.31 | 178,484 |
2016-10-12 | $15.65 | $15.65 | $15.37 | $15.38 | $11.62 | 76,679 |
2016-10-11 | $15.90 | $15.90 | $15.59 | $15.67 | $11.84 | 51,165 |
2016-10-10 | $15.88 | $16.12 | $15.58 | $15.89 | $12.00 | 254,758 |
2016-10-07 | $15.61 | $15.98 | $15.56 | $15.92 | $12.03 | 121,069 |
2016-10-06 | $15.76 | $16.00 | $15.63 | $15.75 | $11.90 | 215,233 |
2016-10-05 | $15.95 | $16.25 | $15.93 | $16.01 | $11.78 | 231,417 |
2016-10-04 | $15.70 | $16.00 | $15.60 | $15.93 | $11.72 | 175,151 |
2016-10-03 | $15.50 | $15.71 | $15.35 | $15.62 | $11.49 | 71,831 |
2016-09-30 | $15.78 | $15.78 | $15.44 | $15.48 | $11.39 | 116,285 |
2016-09-29 | $16.10 | $16.20 | $15.45 | $15.66 | $11.52 | 185,289 |
2016-09-28 | $15.72 | $15.98 | $15.38 | $15.97 | $11.75 | 211,817 |
2016-09-27 | $15.45 | $15.89 | $15.32 | $15.58 | $11.46 | 200,096 |
2016-09-26 | $15.40 | $15.50 | $15.15 | $15.46 | $11.37 | 136,710 |
2016-09-23 | $15.41 | $15.50 | $15.25 | $15.36 | $11.30 | 117,558 |
2016-09-22 | $15.48 | $15.48 | $15.17 | $15.36 | $11.30 | 133,949 |
2016-09-21 | $15.37 | $15.43 | $15.16 | $15.27 | $11.23 | 92,125 |
2016-09-20 | $15.31 | $15.37 | $15.14 | $15.22 | $11.20 | 78,911 |
2016-09-19 | $15.32 | $15.60 | $15.10 | $15.31 | $11.26 | 180,110 |
2016-09-16 | $15.51 | $15.63 | $15.09 | $15.12 | $11.12 | 223,544 |
2016-09-15 | $15.29 | $15.49 | $15.20 | $15.27 | $11.23 | 46,050 |
2016-09-14 | $15.19 | $15.69 | $15.15 | $15.35 | $11.29 | 90,729 |
2016-09-13 | $15.40 | $15.50 | $15.15 | $15.23 | $11.21 | 103,848 |
2016-09-12 | $15.02 | $15.35 | $14.95 | $15.34 | $11.29 | 84,903 |
2016-09-09 | $15.39 | $15.50 | $15.12 | $15.18 | $11.17 | 84,321 |
2016-09-08 | $15.28 | $15.50 | $15.28 | $15.39 | $11.32 | 99,128 |
2016-09-07 | $14.86 | $15.38 | $14.86 | $15.26 | $11.23 | 77,478 |
2016-09-06 | $14.83 | $15.20 | $14.74 | $14.92 | $10.98 | 120,185 |
2016-09-02 | $14.61 | $14.83 | $14.55 | $14.82 | $10.90 | 104,392 |
2016-09-01 | $14.61 | $14.76 | $14.51 | $14.63 | $10.76 | 61,718 |
2016-08-31 | $14.75 | $14.87 | $14.51 | $14.67 | $10.79 | 74,102 |
2016-08-30 | $14.75 | $15.00 | $14.65 | $14.77 | $10.87 | 57,630 |
2016-08-29 | $14.68 | $14.79 | $14.55 | $14.74 | $10.84 | 91,022 |
2016-08-26 | $14.78 | $14.78 | $14.50 | $14.58 | $10.73 | 61,492 |
2016-08-25 | $14.63 | $14.81 | $14.50 | $14.64 | $10.77 | 67,450 |
2016-08-24 | $14.97 | $15.06 | $14.63 | $14.75 | $10.85 | 59,089 |
2016-08-23 | $14.81 | $15.07 | $14.81 | $14.95 | $11.00 | 57,125 |
2016-08-22 | $14.80 | $15.10 | $14.64 | $14.80 | $10.89 | 103,430 |
2016-08-19 | $15.02 | $15.04 | $14.79 | $14.91 | $10.97 | 48,817 |
2016-08-18 | $15.05 | $15.11 | $14.84 | $14.99 | $11.03 | 80,304 |
2016-08-17 | $15.25 | $15.25 | $14.78 | $14.91 | $10.97 | 67,021 |
2016-08-16 | $15.20 | $15.29 | $15.03 | $15.24 | $11.21 | 63,145 |
2016-08-15 | $14.80 | $15.30 | $14.80 | $15.17 | $11.16 | 132,287 |
2016-08-12 | $14.78 | $14.98 | $14.76 | $14.90 | $10.96 | 53,629 |
2016-08-11 | $14.85 | $14.98 | $14.73 | $14.84 | $10.92 | 82,892 |
2016-08-10 | $14.83 | $14.83 | $14.61 | $14.74 | $10.84 | 69,684 |
2016-08-09 | $15.05 | $15.10 | $14.58 | $14.69 | $10.81 | 141,937 |
2016-08-08 | $14.35 | $15.00 | $14.29 | $14.92 | $10.98 | 304,829 |
2016-08-05 | $13.78 | $14.19 | $13.77 | $14.17 | $10.43 | 98,615 |
2016-08-04 | $13.78 | $13.94 | $13.63 | $13.72 | $10.09 | 74,210 |
2016-08-03 | $13.40 | $13.79 | $13.36 | $13.77 | $10.13 | 44,364 |
2016-08-02 | $13.69 | $13.79 | $13.39 | $13.51 | $9.94 | 79,223 |
2016-08-01 | $14.10 | $14.12 | $13.48 | $13.69 | $10.07 | 173,315 |
2016-07-29 | $13.92 | $14.20 | $13.70 | $14.13 | $10.40 | 214,312 |
2016-07-28 | $13.52 | $13.65 | $13.22 | $13.43 | $9.88 | 117,477 |
2016-07-27 | $13.60 | $13.87 | $13.24 | $13.50 | $9.93 | 177,624 |
2016-07-26 | $13.89 | $13.94 | $13.57 | $13.64 | $10.04 | 92,779 |
2016-07-25 | $13.97 | $14.19 | $13.80 | $13.88 | $10.21 | 87,978 |
2016-07-22 | $13.91 | $14.30 | $13.91 | $13.97 | $10.28 | 66,997 |
2016-07-21 | $14.16 | $14.31 | $13.91 | $13.96 | $10.27 | 90,125 |
2016-07-20 | $14.08 | $14.23 | $13.96 | $14.11 | $10.38 | 59,734 |
2016-07-19 | $14.25 | $14.30 | $14.04 | $14.08 | $10.36 | 102,830 |
2016-07-18 | $14.11 | $14.37 | $14.08 | $14.23 | $10.47 | 67,113 |
2016-07-15 | $13.97 | $14.17 | $13.90 | $14.13 | $10.40 | 53,615 |
2016-07-14 | $14.20 | $14.23 | $13.94 | $14.01 | $10.31 | 77,073 |
2016-07-13 | $14.30 | $14.36 | $14.05 | $14.15 | $10.41 | 68,021 |
2016-07-12 | $14.11 | $14.30 | $14.05 | $14.27 | $10.50 | 103,488 |
2016-07-11 | $14.06 | $14.36 | $13.87 | $13.92 | $10.24 | 97,454 |
2016-07-08 | $13.90 | $14.18 | $13.82 | $13.91 | $10.23 | 123,133 |
2016-07-07 | $14.32 | $14.60 | $14.17 | $14.30 | $10.21 | 173,285 |
2016-07-06 | $14.39 | $14.75 | $14.13 | $14.23 | $10.16 | 242,587 |
2016-07-05 | $13.78 | $14.36 | $13.78 | $14.23 | $10.16 | 237,914 |
2016-07-01 | $13.69 | $14.00 | $13.61 | $13.87 | $9.90 | 144,439 |
2016-06-30 | $13.47 | $13.65 | $13.02 | $13.65 | $9.75 | 90,079 |
2016-06-29 | $13.28 | $13.63 | $13.13 | $13.41 | $9.58 | 158,838 |
2016-06-28 | $12.90 | $13.33 | $12.90 | $13.12 | $9.37 | 122,756 |
2016-06-27 | $13.00 | $13.41 | $12.40 | $12.59 | $8.99 | 265,059 |
2016-06-24 | $13.00 | $13.66 | $12.96 | $13.39 | $9.56 | 104,101 |
2016-06-23 | $13.87 | $13.95 | $13.45 | $13.69 | $9.78 | 136,722 |
2016-06-22 | $14.09 | $14.09 | $13.50 | $13.50 | $9.64 | 99,589 |
2016-06-21 | $13.70 | $14.03 | $13.48 | $13.98 | $9.98 | 91,450 |
2016-06-20 | $14.21 | $14.21 | $13.58 | $13.66 | $9.75 | 96,610 |
2016-06-17 | $13.81 | $14.39 | $13.70 | $14.13 | $10.09 | 129,769 |
2016-06-16 | $13.56 | $13.81 | $13.20 | $13.69 | $9.78 | 120,620 |
2016-06-15 | $13.35 | $13.72 | $13.12 | $13.56 | $9.68 | 85,305 |
2016-06-14 | $13.50 | $13.66 | $13.00 | $13.25 | $9.46 | 167,310 |
2016-06-13 | $13.74 | $14.00 | $13.51 | $13.60 | $9.71 | 83,122 |
2016-06-10 | $13.99 | $14.04 | $13.66 | $13.90 | $9.93 | 122,178 |
2016-06-09 | $14.09 | $14.40 | $13.99 | $14.16 | $10.11 | 113,595 |
2016-06-08 | $14.24 | $14.49 | $14.15 | $14.27 | $10.19 | 67,646 |
2016-06-07 | $14.28 | $14.44 | $14.07 | $14.14 | $10.10 | 118,372 |
2016-06-06 | $13.98 | $14.34 | $13.73 | $14.27 | $10.19 | 182,260 |
2016-06-03 | $13.70 | $13.92 | $13.56 | $13.74 | $9.81 | 151,349 |
2016-06-02 | $14.11 | $14.46 | $13.51 | $13.62 | $9.73 | 227,529 |
2016-06-01 | $14.03 | $14.39 | $13.95 | $14.29 | $10.20 | 96,649 |
2016-05-31 | $14.08 | $14.45 | $14.01 | $14.29 | $10.20 | 96,742 |
2016-05-27 | $13.84 | $14.16 | $13.73 | $14.08 | $10.05 | 95,414 |
2016-05-26 | $13.99 | $14.19 | $13.74 | $13.95 | $9.96 | 116,706 |
2016-05-25 | $13.70 | $14.35 | $13.67 | $13.89 | $9.92 | 158,431 |
2016-05-24 | $13.85 | $13.98 | $13.50 | $13.70 | $9.78 | 167,859 |
2016-05-23 | $13.79 | $13.89 | $13.36 | $13.80 | $9.85 | 176,720 |
2016-05-20 | $13.71 | $14.09 | $13.71 | $13.90 | $9.93 | 161,806 |
2016-05-19 | $13.65 | $14.15 | $13.42 | $13.71 | $9.79 | 275,174 |
2016-05-18 | $15.10 | $15.10 | $13.63 | $13.68 | $9.77 | 423,139 |
2016-05-17 | $13.23 | $13.69 | $13.20 | $13.29 | $9.49 | 125,587 |
2016-05-16 | $13.05 | $13.32 | $12.95 | $13.24 | $9.45 | 113,242 |
2016-05-13 | $13.00 | $13.44 | $12.86 | $12.99 | $9.28 | 101,205 |
2016-05-12 | $13.73 | $13.80 | $13.00 | $13.15 | $9.39 | 232,041 |
2016-05-11 | $13.26 | $13.97 | $13.04 | $13.55 | $9.68 | 136,401 |
2016-05-10 | $12.70 | $13.27 | $12.62 | $13.25 | $9.46 | 217,028 |
2016-05-09 | $13.05 | $13.13 | $12.36 | $12.73 | $9.09 | 255,915 |
2016-05-06 | $12.90 | $13.28 | $12.80 | $13.01 | $9.29 | 114,637 |
2016-05-05 | $13.45 | $13.69 | $13.00 | $13.07 | $9.33 | 131,222 |
2016-05-04 | $13.48 | $13.74 | $13.31 | $13.37 | $9.55 | 98,542 |
2016-05-03 | $14.22 | $14.22 | $12.89 | $13.56 | $9.68 | 532,373 |
2016-05-02 | $15.45 | $15.45 | $14.50 | $14.78 | $10.23 | 360,507 |
2016-04-29 | $15.70 | $15.72 | $15.00 | $15.66 | $10.84 | 290,998 |
2016-04-28 | $15.45 | $15.70 | $15.23 | $15.61 | $10.81 | 226,086 |
2016-04-27 | $15.18 | $15.49 | $15.00 | $15.47 | $10.71 | 394,762 |
2016-04-26 | $15.43 | $15.43 | $14.83 | $15.12 | $10.47 | 206,649 |
2016-04-25 | $15.41 | $15.45 | $15.06 | $15.45 | $10.70 | 192,284 |
2016-04-22 | $14.56 | $15.40 | $14.53 | $15.40 | $10.66 | 374,004 |
2016-04-21 | $14.54 | $14.70 | $14.32 | $14.32 | $9.92 | 216,833 |
2016-04-20 | $14.68 | $14.94 | $14.44 | $14.56 | $10.08 | 360,952 |
2016-04-19 | $14.50 | $14.90 | $14.10 | $14.60 | $10.11 | 428,231 |
2016-04-18 | $13.30 | $14.44 | $13.26 | $14.41 | $9.98 | 319,798 |
2016-04-15 | $13.75 | $13.79 | $13.26 | $13.54 | $9.38 | 246,737 |
2016-04-14 | $14.08 | $14.17 | $13.55 | $13.81 | $9.56 | 340,505 |
2016-04-13 | $13.74 | $14.37 | $13.46 | $14.08 | $9.75 | 526,020 |
2016-04-12 | $12.73 | $13.44 | $12.46 | $13.44 | $9.31 | 460,637 |
2016-04-11 | $11.90 | $12.98 | $11.90 | $12.40 | $8.59 | 880,941 |
2016-04-08 | $11.35 | $11.54 | $11.01 | $11.51 | $7.97 | 292,375 |
2016-04-07 | $11.23 | $11.23 | $10.81 | $10.99 | $7.61 | 279,981 |
2016-04-06 | $11.11 | $11.25 | $10.93 | $11.21 | $7.76 | 277,685 |
2016-04-05 | $11.21 | $11.25 | $10.81 | $11.01 | $7.62 | 285,226 |
2016-04-04 | $11.50 | $11.76 | $11.11 | $11.23 | $7.78 | 301,819 |
2016-04-01 | $11.46 | $11.93 | $11.11 | $11.42 | $7.91 | 567,948 |
2016-03-31 | $9.90 | $11.59 | $9.77 | $11.40 | $7.89 | 727,544 |
2016-03-30 | $9.42 | $9.82 | $9.42 | $9.62 | $6.66 | 139,510 |
2016-03-29 | $9.03 | $9.37 | $8.91 | $9.27 | $6.42 | 81,040 |
2016-03-28 | $9.17 | $9.31 | $8.88 | $9.22 | $6.38 | 57,762 |
2016-03-24 | $9.26 | $9.34 | $8.95 | $9.11 | $6.31 | 138,732 |
2016-03-23 | $9.48 | $9.48 | $9.15 | $9.26 | $6.41 | 119,614 |
2016-03-22 | $9.38 | $9.57 | $9.32 | $9.50 | $6.58 | 96,851 |
2016-03-21 | $9.53 | $9.66 | $9.37 | $9.42 | $6.52 | 80,981 |
2016-03-18 | $9.74 | $9.90 | $9.42 | $9.43 | $6.53 | 327,889 |
2016-03-17 | $9.74 | $9.90 | $9.61 | $9.74 | $6.74 | 73,416 |
2016-03-16 | $9.67 | $9.70 | $9.45 | $9.58 | $6.63 | 86,705 |
2016-03-15 | $9.91 | $9.91 | $9.57 | $9.70 | $6.72 | 69,239 |
2016-03-14 | $9.63 | $10.01 | $9.58 | $9.94 | $6.88 | 90,527 |
2016-03-11 | $9.65 | $9.97 | $9.50 | $9.75 | $6.75 | 125,005 |
2016-03-10 | $9.77 | $9.77 | $9.42 | $9.50 | $6.58 | 126,033 |
2016-03-09 | $9.87 | $9.87 | $9.61 | $9.72 | $6.73 | 84,024 |
2016-03-08 | $10.35 | $10.35 | $9.42 | $9.68 | $6.70 | 139,579 |
2016-03-07 | $9.89 | $10.60 | $9.76 | $10.28 | $7.12 | 259,942 |
2016-03-04 | $10.10 | $10.17 | $9.46 | $9.72 | $6.73 | 321,787 |
2016-03-03 | $9.60 | $10.20 | $9.51 | $10.06 | $6.97 | 170,352 |
2016-03-02 | $9.10 | $9.60 | $9.10 | $9.60 | $6.65 | 190,440 |
2016-03-01 | $9.60 | $9.60 | $9.01 | $9.24 | $6.40 | 131,509 |
2016-02-29 | $9.04 | $9.65 | $9.00 | $9.29 | $6.43 | 199,379 |
2016-02-26 | $9.09 | $9.10 | $8.65 | $8.95 | $6.20 | 97,140 |
2016-02-25 | $8.84 | $8.89 | $8.51 | $8.88 | $6.15 | 54,689 |
2016-02-24 | $8.50 | $8.81 | $8.50 | $8.70 | $6.02 | 141,249 |
2016-02-23 | $9.01 | $9.19 | $8.57 | $8.60 | $5.96 | 145,664 |
2016-02-22 | $8.77 | $9.24 | $8.65 | $9.14 | $6.33 | 185,577 |
2016-02-19 | $8.67 | $8.80 | $8.51 | $8.77 | $6.07 | 76,509 |
2016-02-18 | $9.43 | $9.50 | $8.53 | $8.76 | $6.07 | 178,955 |
2016-02-17 | $8.76 | $9.55 | $8.76 | $9.35 | $6.47 | 143,729 |
2016-02-16 | $8.29 | $8.95 | $8.29 | $8.69 | $6.02 | 115,472 |
2016-02-12 | $8.00 | $8.26 | $7.84 | $8.16 | $5.65 | 105,342 |
2016-02-11 | $7.77 | $7.77 | $7.06 | $7.68 | $5.32 | 264,328 |
2016-02-10 | $8.11 | $8.50 | $7.95 | $8.08 | $5.60 | 64,656 |
2016-02-09 | $8.47 | $8.47 | $7.65 | $8.30 | $5.75 | 268,966 |
2016-02-08 | $8.74 | $9.00 | $8.02 | $8.42 | $5.83 | 98,046 |
2016-02-05 | $9.27 | $9.51 | $8.81 | $9.08 | $6.29 | 41,497 |
2016-02-04 | $9.32 | $9.45 | $9.09 | $9.13 | $6.32 | 62,318 |
2016-02-03 | $9.86 | $9.86 | $8.68 | $9.14 | $6.33 | 97,337 |
2016-02-02 | $9.60 | $9.70 | $9.30 | $9.40 | $6.22 | 99,752 |
2016-02-01 | $10.03 | $10.20 | $9.51 | $9.76 | $6.46 | 169,082 |
2016-01-29 | $10.13 | $10.54 | $9.91 | $10.03 | $6.64 | 166,913 |
2016-01-28 | $9.48 | $10.21 | $9.47 | $9.86 | $6.53 | 175,845 |
2016-01-27 | $9.14 | $9.59 | $9.00 | $9.40 | $6.22 | 395,877 |
2016-01-26 | $9.19 | $9.26 | $8.77 | $9.14 | $6.05 | 106,954 |
2016-01-25 | $8.95 | $9.10 | $8.55 | $8.95 | $5.92 | 153,974 |
2016-01-22 | $8.52 | $9.13 | $8.31 | $9.05 | $5.99 | 255,745 |
2016-01-21 | $7.02 | $8.13 | $7.02 | $7.70 | $5.10 | 180,916 |
2016-01-20 | $7.35 | $7.49 | $6.70 | $7.11 | $4.71 | 329,424 |
2016-01-19 | $7.50 | $8.15 | $7.24 | $7.36 | $4.87 | 285,848 |
2016-01-15 | $7.31 | $7.47 | $6.90 | $7.31 | $4.84 | 165,645 |
2016-01-14 | $7.06 | $7.67 | $6.85 | $7.62 | $5.04 | 134,530 |
2016-01-13 | $7.77 | $7.98 | $6.77 | $6.86 | $4.54 | 177,954 |
2016-01-12 | $8.24 | $8.35 | $6.95 | $7.50 | $4.96 | 315,004 |
2016-01-11 | $8.94 | $8.95 | $7.94 | $8.09 | $5.35 | 274,394 |
2016-01-08 | $8.95 | $9.17 | $8.50 | $9.06 | $6.00 | 128,127 |
2016-01-07 | $9.04 | $9.09 | $8.54 | $8.90 | $5.89 | 180,641 |
2016-01-06 | $9.32 | $9.32 | $8.81 | $9.04 | $5.98 | 189,018 |
2016-01-05 | $9.75 | $9.96 | $9.38 | $9.45 | $6.25 | 143,206 |
2016-01-04 | $9.87 | $10.14 | $9.53 | $9.74 | $6.45 | 199,215 |
2015-12-31 | $8.85 | $9.75 | $8.85 | $9.70 | $6.42 | 250,215 |
2015-12-30 | $9.00 | $9.30 | $8.81 | $8.98 | $5.94 | 233,669 |
2015-12-29 | $9.41 | $9.73 | $9.01 | $9.18 | $6.08 | 181,353 |
2015-12-28 | $9.85 | $9.97 | $9.07 | $9.35 | $6.19 | 296,673 |
2015-12-24 | $9.57 | $9.91 | $9.48 | $9.87 | $6.53 | 399,668 |
2015-12-23 | $9.34 | $9.51 | $8.99 | $9.44 | $6.25 | 385,560 |
2015-12-22 | $8.75 | $9.24 | $8.75 | $9.07 | $6.00 | 372,589 |
2015-12-21 | $8.88 | $9.92 | $8.66 | $8.75 | $5.79 | 473,301 |
2015-12-18 | $8.66 | $8.94 | $7.80 | $7.99 | $5.29 | 350,212 |
2015-12-17 | $9.63 | $9.66 | $8.20 | $8.66 | $5.73 | 328,263 |
2015-12-16 | $9.96 | $10.22 | $9.60 | $9.63 | $6.37 | 159,689 |
2015-12-15 | $9.97 | $10.16 | $9.66 | $9.68 | $6.41 | 158,909 |
2015-12-14 | $10.31 | $10.31 | $9.36 | $9.70 | $6.42 | 151,186 |
2015-12-11 | $10.68 | $10.68 | $9.94 | $9.96 | $6.59 | 91,656 |
2015-12-10 | $10.25 | $10.79 | $10.05 | $10.51 | $6.96 | 115,679 |
2015-12-09 | $10.80 | $11.89 | $10.05 | $10.27 | $6.80 | 289,329 |
2015-12-08 | $10.62 | $10.98 | $10.17 | $10.63 | $7.04 | 136,753 |
2015-12-07 | $11.10 | $11.29 | $10.40 | $10.61 | $7.02 | 164,529 |
2015-12-04 | $11.70 | $11.70 | $11.06 | $11.11 | $7.35 | 140,082 |
2015-12-03 | $12.39 | $12.44 | $11.55 | $11.68 | $7.73 | 125,223 |
2015-12-02 | $12.24 | $12.33 | $11.51 | $12.14 | $8.04 | 160,012 |
2015-12-01 | $12.90 | $12.92 | $12.29 | $12.39 | $8.20 | 48,793 |
2015-11-30 | $13.29 | $13.34 | $12.52 | $12.70 | $8.41 | 87,722 |
2015-11-27 | $13.14 | $13.26 | $12.80 | $12.91 | $8.54 | 35,777 |
2015-11-25 | $12.62 | $13.01 | $12.35 | $12.79 | $8.47 | 74,325 |
2015-11-24 | $12.58 | $12.76 | $12.54 | $12.62 | $8.35 | 44,180 |
2015-11-23 | $12.86 | $12.86 | $12.50 | $12.56 | $8.31 | 78,923 |
2015-11-20 | $13.87 | $13.90 | $12.85 | $12.87 | $8.52 | 57,484 |
2015-11-19 | $13.26 | $14.00 | $13.10 | $13.71 | $9.07 | 66,744 |
2015-11-18 | $14.17 | $14.45 | $13.49 | $13.69 | $9.06 | 56,356 |
2015-11-17 | $13.84 | $14.14 | $13.84 | $13.96 | $9.24 | 51,983 |
2015-11-16 | $13.83 | $14.10 | $13.72 | $14.04 | $9.29 | 44,287 |
2015-11-13 | $12.99 | $13.89 | $12.79 | $13.57 | $8.98 | 59,927 |
2015-11-12 | $13.48 | $13.48 | $12.09 | $13.07 | $8.65 | 110,558 |
2015-11-11 | $14.35 | $14.35 | $13.33 | $13.47 | $8.92 | 48,560 |
2015-11-10 | $14.41 | $14.42 | $13.95 | $13.99 | $9.26 | 66,353 |
2015-11-09 | $14.50 | $14.50 | $14.11 | $14.38 | $9.52 | 88,241 |
2015-11-06 | $13.48 | $14.12 | $13.48 | $14.11 | $9.34 | 59,298 |
2015-11-05 | $13.95 | $14.01 | $13.58 | $13.87 | $9.18 | 34,447 |
2015-11-04 | $14.03 | $14.17 | $13.79 | $14.07 | $9.31 | 74,043 |
2015-11-03 | $14.13 | $14.44 | $14.10 | $14.17 | $9.38 | 33,923 |
2015-11-02 | $14.10 | $14.66 | $14.10 | $14.51 | $9.33 | 85,037 |
2015-10-30 | $14.06 | $14.18 | $13.85 | $14.17 | $9.11 | 31,488 |
2015-10-29 | $13.93 | $14.14 | $13.90 | $13.91 | $8.94 | 23,359 |
2015-10-28 | $14.29 | $14.80 | $13.64 | $13.85 | $8.90 | 207,699 |
2015-10-27 | $14.73 | $14.73 | $14.02 | $14.05 | $9.03 | 28,864 |
2015-10-26 | $14.00 | $14.73 | $13.95 | $14.63 | $9.40 | 28,661 |
2015-10-23 | $14.00 | $14.19 | $13.65 | $13.94 | $8.96 | 35,179 |
2015-10-22 | $14.70 | $14.93 | $14.00 | $14.00 | $9.00 | 63,312 |
2015-10-21 | $14.94 | $14.94 | $14.53 | $14.69 | $9.44 | 121,066 |
2015-10-20 | $14.85 | $15.00 | $14.69 | $14.87 | $9.56 | 65,413 |
2015-10-19 | $14.83 | $14.93 | $14.66 | $14.82 | $9.53 | 28,314 |
2015-10-16 | $13.90 | $14.89 | $13.90 | $14.86 | $9.55 | 149,197 |
2015-10-15 | $14.24 | $14.47 | $13.87 | $14.01 | $9.00 | 58,634 |
2015-10-14 | $14.40 | $14.40 | $14.06 | $14.30 | $9.19 | 35,055 |
2015-10-13 | $14.52 | $14.64 | $14.27 | $14.42 | $9.27 | 21,391 |
2015-10-12 | $14.86 | $14.86 | $14.50 | $14.74 | $9.47 | 56,292 |
2015-10-09 | $14.80 | $14.90 | $14.40 | $14.72 | $9.46 | 33,779 |
2015-10-08 | $14.51 | $15.00 | $14.36 | $14.67 | $9.43 | 64,554 |
2015-10-07 | $13.97 | $14.50 | $13.97 | $14.37 | $9.24 | 68,346 |
2015-10-06 | $14.09 | $14.50 | $13.45 | $13.77 | $8.85 | 78,506 |
2015-10-05 | $13.73 | $14.44 | $13.73 | $14.02 | $9.01 | 83,396 |
2015-10-02 | $13.73 | $13.95 | $13.22 | $13.32 | $8.56 | 69,298 |
2015-10-01 | $13.60 | $13.93 | $13.60 | $13.72 | $8.82 | 44,570 |
2015-09-30 | $13.22 | $13.51 | $12.87 | $13.30 | $8.55 | 35,580 |
2015-09-29 | $13.29 | $13.36 | $12.69 | $12.81 | $8.23 | 56,675 |
2015-09-28 | $13.50 | $14.47 | $12.91 | $13.00 | $8.36 | 143,551 |
2015-09-25 | $13.65 | $13.74 | $13.36 | $13.47 | $8.66 | 45,240 |
2015-09-24 | $13.70 | $13.70 | $13.08 | $13.30 | $8.55 | 56,899 |
2015-09-23 | $14.08 | $14.29 | $13.42 | $13.89 | $8.93 | 82,998 |
2015-09-22 | $14.36 | $14.46 | $14.05 | $14.14 | $9.09 | 57,414 |
2015-09-21 | $14.04 | $14.30 | $13.75 | $14.17 | $9.11 | 76,111 |
2015-09-18 | $13.69 | $14.43 | $13.51 | $14.03 | $9.02 | 36,943 |
2015-09-17 | $13.78 | $14.29 | $13.65 | $14.02 | $9.01 | 38,093 |
2015-09-16 | $12.70 | $14.49 | $12.70 | $13.85 | $8.90 | 63,295 |
2015-09-15 | $12.43 | $13.50 | $12.31 | $12.72 | $8.18 | 98,010 |
2015-09-14 | $12.94 | $13.09 | $12.30 | $12.44 | $8.00 | 78,173 |
2015-09-11 | $13.16 | $13.29 | $12.77 | $12.94 | $8.32 | 45,978 |
2015-09-10 | $14.01 | $14.06 | $13.20 | $13.57 | $8.72 | 88,876 |
2015-09-09 | $14.77 | $14.77 | $14.03 | $14.03 | $9.02 | 32,894 |
2015-09-08 | $14.54 | $14.96 | $14.51 | $14.59 | $9.38 | 32,109 |
2015-09-04 | $14.61 | $14.61 | $14.27 | $14.52 | $9.33 | 20,209 |
2015-09-03 | $14.75 | $15.04 | $14.32 | $14.49 | $9.31 | 61,731 |
2015-09-02 | $15.02 | $15.10 | $14.08 | $14.45 | $9.29 | 153,476 |
2015-09-01 | $14.20 | $15.00 | $14.15 | $14.84 | $9.54 | 106,037 |
2015-08-31 | $14.74 | $15.18 | $14.15 | $14.26 | $9.17 | 46,196 |
2015-08-28 | $14.32 | $14.80 | $14.20 | $14.74 | $9.47 | 76,783 |
2015-08-27 | $13.62 | $14.81 | $13.62 | $14.32 | $9.20 | 255,371 |
2015-08-26 | $12.50 | $13.64 | $12.50 | $13.63 | $8.76 | 81,106 |
Dynagas LNG Partners LP (DLNG) News Headlines
Recent Dynagas LNG Partners LP (DLNG) News
Similar Companies to Dynagas LNG Partners LP (DLNG) in the Oil & Gas Midstream Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
TC Energy Corporation | TRP | Oil & Gas Midstream | Energy | 43,000 |
Oneok Inc | OKE | Oil & Gas Midstream | Energy | 28,000 |
Enbridge Inc | ENB | Oil & Gas Midstream | Energy | 13,000 |
Teekay Corp | TK | Oil & Gas Midstream | Energy | 10,000 |
Williams Cos Inc | WMB | Oil & Gas Midstream | Energy | 9,000 |
Torm Plc - Class A | TRMD | Oil & Gas Midstream | Energy | 8,379 |
Kinder Morgan Inc - Class P | KMI | Oil & Gas Midstream | Energy | 8,300 |
Targa Resources Corp | TRGP | Oil & Gas Midstream | Energy | 7,500 |
Nustar Energy L P | NS | Oil & Gas Midstream | Energy | 5,800 |
Energy Transfer LP | ET | Oil & Gas Midstream | Energy | 5,500 |