Dixie Group Inc (DXYN) Exchange: NASDAQ
Data as of May 9, 2025
$0.70 ($0.03) 4.40%
Dixie Group Inc - Daily Information
Click for more stock information on Dixie Group Inc.Daily Information | Data |
---|---|
Date | May 9, 2025 |
Open | $0.57 |
Previous Close | $0.70 |
High | $0.70 |
Low | $0.57 |
Adjusted Open | $0.57 |
Previous Adjusted Close | $0.70 |
Adjusted High | $0.70 |
Adjusted Low | $0.57 |
About Dixie Group Inc (DXYN)
The Dixie Group Inc (NYSE: DXYN) is a global manufacturer and marketer of commercial and residential carpet, rugs, and floor covering products. Founded in 1921, the company is headquartered in Dalton, Georgia, and has grown over the years to now operate more than forty centers across North America and have over 1400 full-time employees. The Dixie Groupâs residential product offerings feature a comprehensive selection of carpets, rugs, and floor covering products with its leading market position in the North America and European residential markets. In addition, the Dixie Groupâs commercial product offerings feature broadloom and modular carpets as well as carpet tile, resilient, laminate and hardwood offerings which architects, designers, and facility owners select and install in office buildings, educational institutions, hospitality venues, and other institutional space. While the Dixie Group is one of the leading carpet companies in the United States, they also have a large presence in the European markets and continue to grow within them. With their strong commitment to customer satisfaction and quality, they have been able to become a leader in the carpet industry over the past two decades. As of 2020, the Dixie Group had net sales of $326 million and net income of $10 million. They have been able to reach new heights with their high quality products and attentive customer service.
Invest in Dixie Group Inc (DXYN)
Historical Stock Data for Dixie Group Inc (DXYN)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-05-09 | $0.57 | $0.70 | $0.57 | $0.70 | $0.70 | 11,398 |
2025-05-08 | $0.69 | $0.69 | $0.64 | $0.67 | $0.67 | 29,036 |
2025-05-07 | $0.69 | $0.69 | $0.69 | $0.69 | $0.69 | 0 |
2025-05-06 | $0.57 | $0.69 | $0.57 | $0.69 | $0.69 | 2,580 |
2025-05-05 | $0.56 | $0.65 | $0.56 | $0.60 | $0.60 | 2,778 |
2025-05-02 | $0.70 | $0.73 | $0.69 | $0.69 | $0.69 | 17,086 |
2025-05-01 | $0.66 | $0.72 | $0.66 | $0.71 | $0.71 | 71,743 |
2025-04-30 | $0.71 | $0.71 | $0.65 | $0.67 | $0.67 | 2,856 |
2025-04-29 | $0.68 | $0.73 | $0.66 | $0.72 | $0.72 | 59,100 |
2025-04-28 | $0.73 | $0.73 | $0.68 | $0.68 | $0.68 | 345 |
2025-04-25 | $0.71 | $0.72 | $0.62 | $0.62 | $0.62 | 34,269 |
2025-04-24 | $0.66 | $0.70 | $0.63 | $0.69 | $0.69 | 26,746 |
2025-04-23 | $0.63 | $0.66 | $0.60 | $0.63 | $0.63 | 9,054 |
2025-04-22 | $0.65 | $0.67 | $0.64 | $0.64 | $0.64 | 58,830 |
2025-04-21 | $0.51 | $0.65 | $0.51 | $0.65 | $0.65 | 82,670 |
2025-04-17 | $0.48 | $0.59 | $0.48 | $0.59 | $0.59 | 221,777 |
2025-04-16 | $0.50 | $0.50 | $0.48 | $0.48 | $0.48 | 2,835 |
2025-04-15 | $0.43 | $0.50 | $0.43 | $0.50 | $0.50 | 30,520 |
2025-04-14 | $0.40 | $0.40 | $0.40 | $0.40 | $0.40 | 59 |
2025-04-11 | $0.41 | $0.41 | $0.38 | $0.40 | $0.40 | 15,216 |
2025-04-10 | $0.49 | $0.49 | $0.40 | $0.41 | $0.41 | 44,197 |
2025-04-09 | $0.45 | $0.46 | $0.43 | $0.43 | $0.43 | 36,253 |
2025-04-08 | $0.45 | $0.45 | $0.43 | $0.44 | $0.44 | 13,813 |
2025-04-07 | $0.45 | $0.45 | $0.45 | $0.45 | $0.45 | 4,681 |
2025-04-04 | $0.49 | $0.49 | $0.45 | $0.48 | $0.48 | 9,651 |
2025-04-03 | $0.48 | $0.48 | $0.45 | $0.45 | $0.45 | 17,683 |
2025-04-02 | $0.48 | $0.48 | $0.48 | $0.48 | $0.48 | 62,606 |
2025-04-01 | $0.48 | $0.49 | $0.48 | $0.48 | $0.48 | 44,170 |
2025-03-31 | $0.48 | $0.48 | $0.48 | $0.48 | $0.48 | 11,043 |
2025-03-28 | $0.50 | $0.50 | $0.50 | $0.50 | $0.50 | 14,337 |
2025-03-27 | $0.52 | $0.52 | $0.52 | $0.52 | $0.52 | 1,000 |
2025-03-26 | $0.52 | $0.52 | $0.51 | $0.51 | $0.51 | 3,000 |
2025-03-25 | $0.50 | $0.50 | $0.50 | $0.50 | $0.50 | 6,706 |
2025-03-24 | $0.50 | $0.51 | $0.50 | $0.50 | $0.50 | 38,900 |
2025-03-21 | $0.50 | $0.57 | $0.50 | $0.51 | $0.51 | 399 |
2025-03-20 | $0.50 | $0.52 | $0.50 | $0.50 | $0.50 | 42,257 |
2025-03-19 | $0.52 | $0.52 | $0.50 | $0.50 | $0.50 | 2,300 |
2025-03-18 | $0.50 | $0.53 | $0.50 | $0.51 | $0.51 | 54,003 |
2025-03-17 | $0.50 | $0.50 | $0.50 | $0.50 | $0.50 | 141 |
2025-03-14 | $0.50 | $0.54 | $0.50 | $0.50 | $0.50 | 11,989 |
2025-03-13 | $0.50 | $0.50 | $0.50 | $0.50 | $0.50 | 8,403 |
2025-03-12 | $0.51 | $0.51 | $0.48 | $0.50 | $0.50 | 105,469 |
2025-03-11 | $0.54 | $0.54 | $0.50 | $0.51 | $0.51 | 22,551 |
2025-03-10 | $0.53 | $0.56 | $0.50 | $0.50 | $0.50 | 8,556 |
2025-03-07 | $0.52 | $0.56 | $0.52 | $0.56 | $0.56 | 3,651 |
2025-03-06 | $0.52 | $0.56 | $0.52 | $0.53 | $0.53 | 13,090 |
2025-03-05 | $0.54 | $0.54 | $0.53 | $0.53 | $0.53 | 9,367 |
2025-03-04 | $0.53 | $0.54 | $0.53 | $0.54 | $0.54 | 2,599 |
2025-03-03 | $0.56 | $0.56 | $0.52 | $0.54 | $0.54 | 4,558 |
2025-02-28 | $0.52 | $0.56 | $0.52 | $0.56 | $0.56 | 1,466 |
2025-02-27 | $0.56 | $0.56 | $0.56 | $0.56 | $0.56 | 1,000 |
2025-02-26 | $0.55 | $0.55 | $0.52 | $0.53 | $0.53 | 14,508 |
2025-02-25 | $0.58 | $0.58 | $0.52 | $0.52 | $0.52 | 12,700 |
2025-02-24 | $0.57 | $0.60 | $0.56 | $0.60 | $0.60 | 9,300 |
2025-02-21 | $0.55 | $0.60 | $0.55 | $0.58 | $0.58 | 26,050 |
2025-02-20 | $0.55 | $0.55 | $0.54 | $0.54 | $0.54 | 733 |
2025-02-19 | $0.53 | $0.55 | $0.52 | $0.53 | $0.53 | 11,702 |
2025-02-18 | $0.52 | $0.56 | $0.52 | $0.53 | $0.53 | 17,909 |
2025-02-14 | $0.50 | $0.55 | $0.50 | $0.54 | $0.54 | 38,483 |
2025-02-13 | $0.58 | $0.59 | $0.42 | $0.51 | $0.51 | 217,881 |
2025-02-12 | $0.62 | $0.63 | $0.56 | $0.58 | $0.58 | 33,069 |
2025-02-11 | $0.63 | $0.63 | $0.61 | $0.61 | $0.61 | 35,995 |
2025-02-10 | $0.61 | $0.63 | $0.61 | $0.62 | $0.62 | 12,524 |
2025-02-07 | $0.62 | $0.63 | $0.61 | $0.62 | $0.62 | 6,270 |
2025-02-06 | $0.63 | $0.63 | $0.61 | $0.62 | $0.62 | 53,326 |
2025-02-05 | $0.68 | $0.68 | $0.65 | $0.65 | $0.65 | 7,457 |
2025-02-04 | $0.68 | $0.71 | $0.66 | $0.68 | $0.68 | 26,136 |
2025-02-03 | $0.65 | $0.68 | $0.62 | $0.64 | $0.64 | 20,919 |
2025-01-31 | $0.69 | $0.69 | $0.69 | $0.69 | $0.69 | 363 |
2025-01-30 | $0.76 | $0.76 | $0.72 | $0.72 | $0.72 | 22,099 |
2025-01-29 | $0.70 | $0.74 | $0.69 | $0.74 | $0.74 | 14,211 |
2025-01-28 | $0.70 | $0.70 | $0.70 | $0.70 | $0.70 | 597 |
2025-01-27 | $0.70 | $0.70 | $0.70 | $0.70 | $0.70 | 38 |
2025-01-24 | $0.70 | $0.70 | $0.70 | $0.70 | $0.70 | 569 |
2025-01-23 | $0.71 | $0.71 | $0.70 | $0.70 | $0.70 | 2,075 |
2025-01-22 | $0.69 | $0.72 | $0.69 | $0.72 | $0.72 | 873 |
2025-01-21 | $0.66 | $0.69 | $0.66 | $0.66 | $0.66 | 9,780 |
2025-01-17 | $0.64 | $0.68 | $0.64 | $0.68 | $0.68 | 8,358 |
2025-01-16 | $0.67 | $0.67 | $0.65 | $0.65 | $0.65 | 1,427 |
2025-01-15 | $0.67 | $0.67 | $0.67 | $0.67 | $0.67 | 1,020 |
2025-01-14 | $0.66 | $0.67 | $0.62 | $0.67 | $0.67 | 5,568 |
2025-01-13 | $0.68 | $0.68 | $0.63 | $0.63 | $0.63 | 12,799 |
2025-01-10 | $0.62 | $0.66 | $0.62 | $0.66 | $0.66 | 428 |
2025-01-08 | $0.70 | $0.70 | $0.70 | $0.70 | $0.70 | 139 |
2025-01-07 | $0.66 | $0.69 | $0.65 | $0.65 | $0.65 | 8,477 |
2025-01-06 | $0.65 | $0.65 | $0.65 | $0.65 | $0.65 | 893 |
2025-01-03 | $0.64 | $0.72 | $0.64 | $0.72 | $0.72 | 24,496 |
2025-01-02 | $0.67 | $0.67 | $0.65 | $0.65 | $0.65 | 5,754 |
2024-12-31 | $0.63 | $0.67 | $0.62 | $0.65 | $0.65 | 37,175 |
2024-12-30 | $0.68 | $0.68 | $0.60 | $0.60 | $0.60 | 33,869 |
2024-12-27 | $0.65 | $0.68 | $0.65 | $0.65 | $0.65 | 5,865 |
2024-12-26 | $0.65 | $0.66 | $0.65 | $0.66 | $0.66 | 5,400 |
2024-12-24 | $0.63 | $0.66 | $0.63 | $0.66 | $0.66 | 5,549 |
2024-12-23 | $0.61 | $0.69 | $0.61 | $0.63 | $0.63 | 10,958 |
2024-12-20 | $0.60 | $0.65 | $0.60 | $0.62 | $0.62 | 29,839 |
2024-12-19 | $0.65 | $0.70 | $0.60 | $0.65 | $0.65 | 33,476 |
2024-12-18 | $0.66 | $0.70 | $0.65 | $0.65 | $0.65 | 5,891 |
2024-12-17 | $0.66 | $0.66 | $0.66 | $0.66 | $0.66 | 1,058 |
2024-12-16 | $0.66 | $0.66 | $0.64 | $0.66 | $0.66 | 8,494 |
2024-12-13 | $0.64 | $0.65 | $0.64 | $0.64 | $0.64 | 3,100 |
2024-12-12 | $0.64 | $0.65 | $0.64 | $0.64 | $0.64 | 22,584 |
2024-12-11 | $0.66 | $0.67 | $0.64 | $0.64 | $0.64 | 12,038 |
2024-12-10 | $0.69 | $0.69 | $0.64 | $0.64 | $0.64 | 17,355 |
2024-12-09 | $0.65 | $0.69 | $0.65 | $0.69 | $0.69 | 17,616 |
2024-12-06 | $0.68 | $0.70 | $0.63 | $0.68 | $0.68 | 52,051 |
2024-12-05 | $0.69 | $0.70 | $0.68 | $0.68 | $0.68 | 12,503 |
2024-12-04 | $0.69 | $0.69 | $0.69 | $0.69 | $0.69 | 3,275 |
2024-12-03 | $0.73 | $0.73 | $0.66 | $0.69 | $0.69 | 22,509 |
2024-12-02 | $0.68 | $0.70 | $0.68 | $0.70 | $0.70 | 22,560 |
2024-11-29 | $0.69 | $0.69 | $0.68 | $0.68 | $0.68 | 2,013 |
2024-11-27 | $0.68 | $0.72 | $0.68 | $0.68 | $0.68 | 6,940 |
2024-11-26 | $0.68 | $0.72 | $0.68 | $0.71 | $0.71 | 8,212 |
2024-11-25 | $0.68 | $0.70 | $0.68 | $0.69 | $0.69 | 15,881 |
2024-11-22 | $0.69 | $0.69 | $0.67 | $0.67 | $0.67 | 6,649 |
2024-11-21 | $0.66 | $0.70 | $0.66 | $0.69 | $0.69 | 32,119 |
2024-11-20 | $0.65 | $0.68 | $0.64 | $0.66 | $0.66 | 442,176 |
2024-11-19 | $0.69 | $0.69 | $0.67 | $0.67 | $0.67 | 13,382 |
2024-11-18 | $0.69 | $0.69 | $0.64 | $0.67 | $0.67 | 6,939 |
2024-11-15 | $0.74 | $0.74 | $0.67 | $0.69 | $0.69 | 28,544 |
2024-11-14 | $0.66 | $0.73 | $0.66 | $0.72 | $0.72 | 71,922 |
2024-11-13 | $0.70 | $0.73 | $0.66 | $0.66 | $0.66 | 46,963 |
2024-11-12 | $0.60 | $0.69 | $0.60 | $0.66 | $0.66 | 22,690 |
2024-11-11 | $0.61 | $0.70 | $0.61 | $0.63 | $0.63 | 23,348 |
2024-11-08 | $0.66 | $0.68 | $0.60 | $0.60 | $0.60 | 81,524 |
2024-11-07 | $0.65 | $0.65 | $0.55 | $0.62 | $0.62 | 168,492 |
2024-11-06 | $0.69 | $0.69 | $0.66 | $0.68 | $0.68 | 31,119 |
2024-11-05 | $0.71 | $0.71 | $0.61 | $0.69 | $0.69 | 21,959 |
2024-11-04 | $0.71 | $0.73 | $0.71 | $0.71 | $0.71 | 12,613 |
2024-11-01 | $0.74 | $0.74 | $0.65 | $0.72 | $0.72 | 17,955 |
2024-10-31 | $0.70 | $0.76 | $0.70 | $0.76 | $0.76 | 16,713 |
2024-10-30 | $0.66 | $0.81 | $0.61 | $0.71 | $0.71 | 321,973 |
2024-10-29 | $0.95 | $0.98 | $0.69 | $0.70 | $0.70 | 145,312 |
2024-10-28 | $0.90 | $1.05 | $0.90 | $0.96 | $0.96 | 192,720 |
2024-10-25 | $0.88 | $0.97 | $0.88 | $0.90 | $0.90 | 18,106 |
2024-10-24 | $0.95 | $0.95 | $0.88 | $0.88 | $0.88 | 11,391 |
2024-10-23 | $0.91 | $0.93 | $0.88 | $0.88 | $0.88 | 8,934 |
2024-10-22 | $0.95 | $0.95 | $0.90 | $0.93 | $0.93 | 5,077 |
2024-10-21 | $0.87 | $0.95 | $0.87 | $0.95 | $0.95 | 129,553 |
2024-10-18 | $0.88 | $0.90 | $0.87 | $0.87 | $0.87 | 2,411 |
2024-10-17 | $0.90 | $0.90 | $0.85 | $0.87 | $0.87 | 10,540 |
2024-10-16 | $0.90 | $0.91 | $0.85 | $0.90 | $0.90 | 6,148 |
2024-10-15 | $0.91 | $0.96 | $0.90 | $0.90 | $0.90 | 41,626 |
2024-10-14 | $0.93 | $0.93 | $0.84 | $0.84 | $0.84 | 10,871 |
2024-10-11 | $0.95 | $0.96 | $0.85 | $0.93 | $0.93 | 72,508 |
2024-10-10 | $0.90 | $0.98 | $0.90 | $0.98 | $0.98 | 118,669 |
2024-10-09 | $0.85 | $0.91 | $0.71 | $0.90 | $0.90 | 252,188 |
2024-10-08 | $0.80 | $0.91 | $0.80 | $0.85 | $0.85 | 187,999 |
2024-10-07 | $0.66 | $0.82 | $0.64 | $0.80 | $0.80 | 1,179,906 |
2024-10-04 | $0.80 | $0.99 | $0.61 | $0.64 | $0.64 | 922,440 |
2024-10-03 | $0.51 | $0.83 | $0.50 | $0.79 | $0.79 | 1,504,374 |
2024-10-02 | $0.66 | $0.70 | $0.45 | $0.53 | $0.53 | 942,232 |
2024-10-01 | $0.70 | $0.70 | $0.66 | $0.68 | $0.68 | 44,631 |
2024-09-30 | $0.66 | $0.73 | $0.66 | $0.70 | $0.70 | 4,940 |
2024-09-27 | $0.65 | $0.75 | $0.65 | $0.70 | $0.70 | 32,227 |
2024-09-26 | $0.72 | $0.75 | $0.68 | $0.69 | $0.69 | 10,137 |
2024-09-25 | $0.74 | $0.80 | $0.72 | $0.72 | $0.72 | 54,541 |
2024-09-24 | $0.75 | $0.75 | $0.72 | $0.73 | $0.73 | 2,901 |
2024-09-23 | $0.78 | $0.80 | $0.72 | $0.75 | $0.75 | 9,608 |
2024-09-20 | $0.72 | $0.76 | $0.70 | $0.76 | $0.76 | 13,855 |
2024-09-19 | $0.71 | $0.77 | $0.69 | $0.74 | $0.74 | 29,398 |
2024-09-18 | $0.69 | $0.73 | $0.69 | $0.71 | $0.71 | 8,685 |
2024-09-17 | $0.66 | $0.72 | $0.66 | $0.68 | $0.68 | 7,334 |
2024-09-16 | $0.74 | $0.74 | $0.64 | $0.70 | $0.70 | 42,766 |
2024-09-13 | $0.68 | $0.75 | $0.62 | $0.75 | $0.75 | 36,105 |
2024-09-12 | $0.68 | $0.82 | $0.67 | $0.69 | $0.69 | 10,248 |
2024-09-11 | $0.65 | $0.70 | $0.65 | $0.69 | $0.69 | 34,408 |
2024-09-10 | $0.65 | $0.70 | $0.62 | $0.65 | $0.65 | 120,910 |
2024-09-09 | $0.64 | $0.69 | $0.64 | $0.67 | $0.67 | 97,668 |
2024-09-06 | $0.64 | $0.73 | $0.64 | $0.69 | $0.69 | 6,776 |
2024-09-05 | $0.78 | $0.79 | $0.65 | $0.67 | $0.67 | 51,791 |
2024-09-04 | $0.74 | $0.77 | $0.72 | $0.75 | $0.75 | 10,526 |
2024-09-03 | $0.74 | $0.76 | $0.74 | $0.74 | $0.74 | 31,852 |
2024-08-30 | $0.72 | $0.80 | $0.72 | $0.76 | $0.76 | 40,740 |
2024-08-29 | $0.81 | $0.81 | $0.65 | $0.71 | $0.71 | 233,714 |
2024-08-28 | $0.86 | $0.87 | $0.81 | $0.82 | $0.82 | 60,038 |
2024-08-27 | $0.87 | $0.88 | $0.81 | $0.86 | $0.86 | 116,419 |
2024-08-26 | $0.87 | $0.93 | $0.85 | $0.85 | $0.85 | 43,468 |
2024-08-23 | $0.87 | $0.92 | $0.85 | $0.90 | $0.90 | 42,026 |
2024-08-22 | $0.92 | $0.92 | $0.84 | $0.87 | $0.87 | 135,248 |
2024-08-21 | $0.88 | $0.93 | $0.87 | $0.88 | $0.88 | 70,218 |
2024-08-20 | $0.87 | $0.91 | $0.86 | $0.86 | $0.86 | 54,114 |
2024-08-19 | $0.88 | $0.93 | $0.88 | $0.90 | $0.90 | 93,301 |
2024-08-16 | $0.81 | $0.93 | $0.81 | $0.89 | $0.89 | 73,202 |
2024-08-15 | $0.89 | $0.93 | $0.80 | $0.82 | $0.82 | 44,828 |
2024-08-14 | $0.91 | $0.93 | $0.80 | $0.82 | $0.82 | 38,077 |
2024-08-13 | $0.81 | $0.94 | $0.81 | $0.93 | $0.93 | 218,082 |
2024-08-12 | $0.65 | $0.84 | $0.65 | $0.79 | $0.79 | 297,600 |
2024-08-09 | $0.60 | $0.65 | $0.60 | $0.63 | $0.63 | 42,532 |
2024-08-08 | $0.61 | $0.62 | $0.59 | $0.59 | $0.59 | 90,005 |
2024-08-07 | $0.60 | $0.61 | $0.56 | $0.59 | $0.59 | 10,500 |
2024-08-06 | $0.60 | $0.62 | $0.60 | $0.61 | $0.61 | 9,256 |
2024-08-05 | $0.59 | $0.60 | $0.57 | $0.60 | $0.60 | 28,701 |
2024-08-02 | $0.62 | $0.64 | $0.61 | $0.62 | $0.62 | 18,122 |
2024-08-01 | $0.63 | $0.64 | $0.61 | $0.62 | $0.62 | 20,890 |
2024-07-31 | $0.62 | $0.64 | $0.60 | $0.63 | $0.63 | 22,473 |
2024-07-30 | $0.64 | $0.64 | $0.60 | $0.61 | $0.61 | 10,971 |
2024-07-29 | $0.61 | $0.64 | $0.60 | $0.62 | $0.62 | 23,532 |
2024-07-26 | $0.61 | $0.62 | $0.60 | $0.61 | $0.61 | 25,032 |
2024-07-25 | $0.67 | $0.67 | $0.60 | $0.60 | $0.60 | 57,165 |
2024-07-24 | $0.65 | $0.69 | $0.65 | $0.67 | $0.67 | 20,214 |
2024-07-23 | $0.69 | $0.71 | $0.66 | $0.66 | $0.66 | 41,030 |
2024-07-22 | $0.70 | $0.70 | $0.67 | $0.70 | $0.70 | 33,847 |
2024-07-19 | $0.66 | $0.71 | $0.66 | $0.67 | $0.67 | 16,903 |
2024-07-18 | $0.69 | $0.72 | $0.68 | $0.68 | $0.68 | 20,475 |
2024-07-17 | $0.68 | $0.72 | $0.67 | $0.69 | $0.69 | 101,504 |
2024-07-16 | $0.72 | $0.75 | $0.67 | $0.70 | $0.70 | 100,275 |
2024-07-15 | $0.74 | $0.81 | $0.73 | $0.73 | $0.73 | 74,958 |
2024-07-12 | $0.69 | $0.73 | $0.67 | $0.72 | $0.72 | 35,548 |
2024-07-11 | $0.59 | $0.66 | $0.59 | $0.65 | $0.65 | 27,800 |
2024-07-10 | $0.63 | $0.65 | $0.57 | $0.60 | $0.60 | 76,746 |
2024-07-09 | $0.60 | $0.65 | $0.57 | $0.57 | $0.57 | 71,229 |
2024-07-08 | $0.58 | $0.63 | $0.57 | $0.58 | $0.58 | 20,441 |
2024-07-05 | $0.62 | $0.62 | $0.54 | $0.56 | $0.56 | 94,278 |
2024-07-03 | $0.66 | $0.66 | $0.62 | $0.63 | $0.63 | 15,486 |
2024-07-02 | $0.67 | $0.70 | $0.63 | $0.66 | $0.66 | 47,591 |
2024-07-01 | $0.67 | $0.73 | $0.67 | $0.67 | $0.67 | 24,532 |
2024-06-28 | $0.68 | $0.71 | $0.65 | $0.66 | $0.66 | 40,469 |
2024-06-27 | $0.69 | $0.74 | $0.69 | $0.70 | $0.70 | 17,322 |
2024-06-26 | $0.72 | $0.77 | $0.69 | $0.72 | $0.72 | 35,531 |
2024-06-25 | $0.76 | $0.76 | $0.70 | $0.70 | $0.70 | 39,345 |
2024-06-24 | $0.82 | $0.83 | $0.75 | $0.75 | $0.75 | 37,332 |
2024-06-21 | $0.80 | $0.85 | $0.79 | $0.79 | $0.79 | 23,189 |
2024-06-20 | $0.84 | $0.86 | $0.80 | $0.80 | $0.80 | 18,338 |
2024-06-18 | $0.85 | $0.85 | $0.81 | $0.83 | $0.83 | 53,366 |
2024-06-17 | $0.90 | $0.91 | $0.81 | $0.81 | $0.81 | 44,624 |
2024-06-14 | $0.91 | $0.91 | $0.83 | $0.85 | $0.85 | 13,450 |
2024-06-13 | $0.90 | $0.91 | $0.81 | $0.87 | $0.87 | 54,015 |
2024-06-12 | $0.93 | $0.94 | $0.89 | $0.90 | $0.90 | 62,945 |
2024-06-11 | $0.92 | $0.96 | $0.89 | $0.89 | $0.89 | 29,426 |
2024-06-10 | $0.92 | $0.96 | $0.92 | $0.92 | $0.92 | 19,672 |
2024-06-07 | $0.89 | $0.96 | $0.89 | $0.92 | $0.92 | 21,731 |
2024-06-06 | $0.90 | $0.94 | $0.88 | $0.88 | $0.88 | 42,492 |
2024-06-05 | $0.91 | $0.94 | $0.91 | $0.91 | $0.91 | 13,875 |
2024-06-04 | $0.96 | $1.00 | $0.91 | $0.91 | $0.91 | 78,930 |
2024-06-03 | $0.96 | $0.98 | $0.93 | $0.93 | $0.93 | 10,909 |
2024-05-31 | $0.90 | $0.98 | $0.85 | $0.96 | $0.96 | 283,610 |
2024-05-30 | $0.89 | $0.95 | $0.81 | $0.90 | $0.90 | 28,626 |
2024-05-29 | $0.92 | $0.99 | $0.89 | $0.90 | $0.90 | 55,832 |
2024-05-28 | $0.85 | $0.96 | $0.85 | $0.92 | $0.92 | 29,457 |
2024-05-24 | $0.93 | $0.96 | $0.89 | $0.89 | $0.89 | 24,894 |
2024-05-23 | $0.93 | $0.96 | $0.93 | $0.93 | $0.93 | 24,576 |
2024-05-22 | $0.89 | $0.97 | $0.89 | $0.92 | $0.92 | 34,044 |
2024-05-21 | $0.95 | $0.95 | $0.88 | $0.88 | $0.88 | 22,005 |
2024-05-20 | $0.94 | $0.99 | $0.84 | $0.94 | $0.94 | 214,614 |
2024-05-17 | $0.85 | $1.00 | $0.85 | $0.91 | $0.91 | 107,794 |
2024-05-16 | $0.80 | $0.89 | $0.79 | $0.85 | $0.85 | 104,228 |
2024-05-15 | $0.87 | $0.87 | $0.71 | $0.81 | $0.81 | 52,433 |
2024-05-14 | $0.82 | $0.85 | $0.74 | $0.74 | $0.74 | 46,781 |
2024-05-13 | $0.79 | $0.85 | $0.79 | $0.83 | $0.83 | 52,133 |
2024-05-10 | $0.66 | $0.94 | $0.66 | $0.77 | $0.77 | 280,877 |
2024-05-09 | $0.69 | $0.74 | $0.65 | $0.67 | $0.67 | 45,523 |
2024-05-08 | $0.67 | $0.74 | $0.67 | $0.68 | $0.68 | 41,338 |
2024-05-07 | $0.66 | $0.70 | $0.65 | $0.65 | $0.65 | 75,296 |
2024-05-06 | $0.60 | $0.66 | $0.60 | $0.66 | $0.66 | 40,886 |
2024-05-03 | $0.56 | $0.68 | $0.56 | $0.62 | $0.62 | 130,098 |
2024-05-02 | $0.51 | $0.75 | $0.50 | $0.68 | $0.68 | 183,245 |
2024-05-01 | $0.52 | $0.54 | $0.51 | $0.52 | $0.52 | 6,758 |
2024-04-30 | $0.55 | $0.56 | $0.51 | $0.54 | $0.54 | 4,998 |
2024-04-29 | $0.53 | $0.56 | $0.53 | $0.53 | $0.53 | 40,379 |
2024-04-26 | $0.51 | $0.53 | $0.50 | $0.52 | $0.52 | 10,459 |
2024-04-25 | $0.52 | $0.54 | $0.51 | $0.51 | $0.51 | 7,531 |
2024-04-24 | $0.51 | $0.54 | $0.50 | $0.53 | $0.53 | 8,647 |
2024-04-23 | $0.54 | $0.54 | $0.50 | $0.52 | $0.52 | 25,369 |
2024-04-22 | $0.52 | $0.54 | $0.50 | $0.54 | $0.54 | 10,917 |
2024-04-19 | $0.52 | $0.52 | $0.50 | $0.50 | $0.50 | 14,977 |
2024-04-18 | $0.53 | $0.53 | $0.50 | $0.51 | $0.51 | 30,469 |
2024-04-17 | $0.51 | $0.55 | $0.50 | $0.52 | $0.52 | 22,233 |
2024-04-16 | $0.53 | $0.55 | $0.50 | $0.53 | $0.53 | 16,657 |
2024-04-15 | $0.55 | $0.55 | $0.53 | $0.53 | $0.53 | 3,879 |
2024-04-12 | $0.53 | $0.54 | $0.53 | $0.53 | $0.53 | 6,379 |
2024-04-11 | $0.55 | $0.55 | $0.53 | $0.55 | $0.55 | 31,776 |
2024-04-10 | $0.52 | $0.55 | $0.52 | $0.55 | $0.55 | 24,896 |
2024-04-09 | $0.54 | $0.54 | $0.52 | $0.52 | $0.52 | 20,929 |
2024-04-08 | $0.54 | $0.54 | $0.52 | $0.53 | $0.53 | 30,809 |
2024-04-05 | $0.52 | $0.52 | $0.51 | $0.52 | $0.52 | 30,265 |
2024-04-04 | $0.47 | $0.53 | $0.47 | $0.52 | $0.52 | 121,172 |
2024-04-03 | $0.50 | $0.51 | $0.47 | $0.48 | $0.48 | 131,683 |
2024-04-02 | $0.52 | $0.52 | $0.49 | $0.50 | $0.50 | 124,477 |
2024-04-01 | $0.58 | $0.58 | $0.52 | $0.52 | $0.52 | 51,152 |
2024-03-28 | $0.59 | $0.59 | $0.52 | $0.57 | $0.57 | 42,234 |
2024-03-27 | $0.54 | $0.60 | $0.52 | $0.60 | $0.60 | 28,640 |
2024-03-26 | $0.56 | $0.57 | $0.52 | $0.53 | $0.53 | 28,511 |
2024-03-25 | $0.56 | $0.56 | $0.50 | $0.52 | $0.52 | 172,143 |
2024-03-22 | $0.57 | $0.60 | $0.56 | $0.56 | $0.56 | 30,098 |
2024-03-21 | $0.60 | $0.64 | $0.58 | $0.58 | $0.58 | 38,378 |
2024-03-20 | $0.57 | $0.62 | $0.57 | $0.59 | $0.59 | 14,957 |
2024-03-19 | $0.64 | $0.65 | $0.59 | $0.59 | $0.59 | 81,815 |
2024-03-18 | $0.60 | $0.69 | $0.59 | $0.62 | $0.62 | 68,755 |
2024-03-15 | $0.60 | $0.72 | $0.56 | $0.62 | $0.62 | 211,466 |
2024-03-14 | $0.54 | $0.65 | $0.54 | $0.58 | $0.58 | 357,261 |
2024-03-13 | $0.60 | $0.64 | $0.55 | $0.55 | $0.55 | 184,893 |
2024-03-12 | $0.58 | $0.65 | $0.54 | $0.61 | $0.61 | 28,590 |
2024-03-11 | $0.58 | $0.65 | $0.58 | $0.59 | $0.59 | 60,735 |
2024-03-08 | $0.64 | $0.64 | $0.59 | $0.60 | $0.60 | 471,103 |
2024-03-07 | $0.53 | $0.58 | $0.53 | $0.54 | $0.54 | 98,963 |
2024-03-06 | $0.55 | $0.58 | $0.52 | $0.52 | $0.52 | 20,526 |
2024-03-05 | $0.53 | $0.55 | $0.52 | $0.55 | $0.55 | 7,675 |
2024-03-04 | $0.58 | $0.58 | $0.53 | $0.53 | $0.53 | 37,671 |
2024-03-01 | $0.58 | $0.58 | $0.53 | $0.53 | $0.53 | 23,612 |
2024-02-29 | $0.56 | $0.58 | $0.50 | $0.53 | $0.53 | 76,678 |
2024-02-28 | $0.58 | $0.58 | $0.56 | $0.58 | $0.58 | 15,874 |
2024-02-27 | $0.59 | $0.59 | $0.54 | $0.55 | $0.55 | 8,520 |
2024-02-26 | $0.59 | $0.59 | $0.56 | $0.58 | $0.58 | 35,451 |
2024-02-23 | $0.59 | $0.62 | $0.53 | $0.54 | $0.54 | 97,322 |
2024-02-22 | $0.59 | $0.62 | $0.54 | $0.58 | $0.58 | 17,741 |
2024-02-21 | $0.60 | $0.62 | $0.58 | $0.60 | $0.60 | 13,586 |
2024-02-20 | $0.59 | $0.60 | $0.53 | $0.60 | $0.60 | 20,720 |
2024-02-16 | $0.62 | $0.62 | $0.59 | $0.59 | $0.59 | 1,174 |
2024-02-15 | $0.64 | $0.64 | $0.59 | $0.59 | $0.59 | 9,920 |
2024-02-14 | $0.64 | $0.64 | $0.59 | $0.61 | $0.61 | 4,883 |
2024-02-13 | $0.58 | $0.64 | $0.58 | $0.62 | $0.62 | 5,353 |
2024-02-12 | $0.59 | $0.61 | $0.58 | $0.58 | $0.58 | 6,700 |
2024-02-09 | $0.60 | $0.61 | $0.58 | $0.61 | $0.61 | 26,623 |
2024-02-08 | $0.61 | $0.63 | $0.59 | $0.59 | $0.59 | 12,499 |
2024-02-07 | $0.64 | $0.64 | $0.60 | $0.61 | $0.61 | 6,706 |
2024-02-06 | $0.61 | $0.64 | $0.61 | $0.61 | $0.61 | 12,686 |
2024-02-05 | $0.60 | $0.62 | $0.59 | $0.61 | $0.61 | 16,485 |
2024-02-02 | $0.61 | $0.62 | $0.60 | $0.60 | $0.60 | 11,614 |
2024-02-01 | $0.60 | $0.64 | $0.58 | $0.61 | $0.61 | 47,384 |
2024-01-31 | $0.60 | $0.63 | $0.60 | $0.60 | $0.60 | 26,700 |
2024-01-30 | $0.62 | $0.63 | $0.60 | $0.62 | $0.62 | 12,573 |
2024-01-29 | $0.60 | $0.65 | $0.60 | $0.65 | $0.65 | 9,568 |
2024-01-26 | $0.61 | $0.63 | $0.60 | $0.63 | $0.63 | 4,983 |
2024-01-25 | $0.60 | $0.64 | $0.60 | $0.64 | $0.64 | 19,974 |
2024-01-24 | $0.65 | $0.65 | $0.61 | $0.62 | $0.62 | 14,931 |
2024-01-23 | $0.66 | $0.66 | $0.63 | $0.63 | $0.63 | 3,661 |
2024-01-22 | $0.63 | $0.64 | $0.61 | $0.61 | $0.61 | 42,176 |
2024-01-19 | $0.65 | $0.67 | $0.60 | $0.62 | $0.62 | 33,476 |
2024-01-18 | $0.65 | $0.66 | $0.63 | $0.63 | $0.63 | 22,045 |
2024-01-17 | $0.68 | $0.68 | $0.68 | $0.68 | $0.68 | 925 |
2024-01-16 | $0.62 | $0.68 | $0.62 | $0.67 | $0.67 | 19,479 |
2024-01-12 | $0.67 | $0.67 | $0.62 | $0.62 | $0.62 | 3,190 |
2024-01-11 | $0.70 | $0.70 | $0.67 | $0.67 | $0.67 | 1,533 |
2024-01-10 | $0.67 | $0.70 | $0.67 | $0.70 | $0.70 | 483 |
2024-01-09 | $0.70 | $0.71 | $0.66 | $0.70 | $0.70 | 4,553 |
2024-01-08 | $0.67 | $0.71 | $0.62 | $0.70 | $0.70 | 21,394 |
2024-01-05 | $0.69 | $0.70 | $0.67 | $0.67 | $0.67 | 13,353 |
2024-01-04 | $0.71 | $0.72 | $0.61 | $0.72 | $0.72 | 35,013 |
2024-01-03 | $0.73 | $0.74 | $0.69 | $0.70 | $0.70 | 28,960 |
2024-01-02 | $0.72 | $0.74 | $0.71 | $0.72 | $0.72 | 11,723 |
2023-12-29 | $0.70 | $0.74 | $0.66 | $0.74 | $0.74 | 106,780 |
2023-12-28 | $0.69 | $0.74 | $0.64 | $0.69 | $0.69 | 72,518 |
2023-12-27 | $0.76 | $0.76 | $0.68 | $0.68 | $0.68 | 70,228 |
2023-12-26 | $0.83 | $0.84 | $0.67 | $0.74 | $0.74 | 86,797 |
2023-12-22 | $0.67 | $0.72 | $0.67 | $0.69 | $0.69 | 33,650 |
2023-12-21 | $0.67 | $0.68 | $0.63 | $0.67 | $0.67 | 69,657 |
2023-12-20 | $0.74 | $0.74 | $0.69 | $0.70 | $0.70 | 69,486 |
2023-12-19 | $0.78 | $0.78 | $0.71 | $0.74 | $0.74 | 35,901 |
2023-12-18 | $0.78 | $0.82 | $0.78 | $0.79 | $0.79 | 39,213 |
2023-12-15 | $0.81 | $0.93 | $0.81 | $0.84 | $0.84 | 60,163 |
2023-12-14 | $0.90 | $0.94 | $0.79 | $0.91 | $0.91 | 32,245 |
2023-12-13 | $0.90 | $0.92 | $0.85 | $0.87 | $0.87 | 17,635 |
2023-12-12 | $0.91 | $0.92 | $0.87 | $0.89 | $0.89 | 23,094 |
2023-12-11 | $0.90 | $0.98 | $0.87 | $0.91 | $0.91 | 19,983 |
2023-12-08 | $0.90 | $0.98 | $0.89 | $0.89 | $0.89 | 35,160 |
2023-12-07 | $0.91 | $0.97 | $0.88 | $0.96 | $0.96 | 19,300 |
2023-12-06 | $0.95 | $0.95 | $0.92 | $0.94 | $0.94 | 19,469 |
2023-12-05 | $0.87 | $0.98 | $0.83 | $0.95 | $0.95 | 55,236 |
2023-12-04 | $0.80 | $0.95 | $0.80 | $0.88 | $0.88 | 38,821 |
2023-12-01 | $0.78 | $0.84 | $0.61 | $0.84 | $0.84 | 66,126 |
2023-11-30 | $0.88 | $0.95 | $0.77 | $0.79 | $0.79 | 170,477 |
2023-11-29 | $0.69 | $0.71 | $0.66 | $0.69 | $0.69 | 39,969 |
2023-11-28 | $0.64 | $0.74 | $0.64 | $0.71 | $0.71 | 67,409 |
2023-11-27 | $0.65 | $0.73 | $0.62 | $0.66 | $0.66 | 82,807 |
2023-11-24 | $0.67 | $0.67 | $0.63 | $0.65 | $0.65 | 8,993 |
2023-11-22 | $0.65 | $0.67 | $0.63 | $0.67 | $0.67 | 9,402 |
2023-11-21 | $0.64 | $0.65 | $0.62 | $0.63 | $0.63 | 2,885 |
2023-11-20 | $0.68 | $0.70 | $0.64 | $0.67 | $0.67 | 14,306 |
2023-11-17 | $0.64 | $0.68 | $0.61 | $0.68 | $0.68 | 25,220 |
2023-11-16 | $0.61 | $0.68 | $0.61 | $0.62 | $0.62 | 15,886 |
2023-11-15 | $0.56 | $0.62 | $0.53 | $0.61 | $0.61 | 105,009 |
2023-11-14 | $0.58 | $0.59 | $0.53 | $0.56 | $0.56 | 23,046 |
2023-11-13 | $0.57 | $0.60 | $0.55 | $0.56 | $0.56 | 25,787 |
2023-11-10 | $0.63 | $0.66 | $0.55 | $0.60 | $0.60 | 5,389 |
2023-11-09 | $0.62 | $0.63 | $0.57 | $0.63 | $0.63 | 22,881 |
2023-11-08 | $0.60 | $0.60 | $0.57 | $0.60 | $0.60 | 7,249 |
2023-11-07 | $0.63 | $0.65 | $0.55 | $0.61 | $0.61 | 14,635 |
2023-11-06 | $0.64 | $0.67 | $0.61 | $0.62 | $0.62 | 8,656 |
2023-11-03 | $0.62 | $0.66 | $0.60 | $0.66 | $0.66 | 9,772 |
2023-11-02 | $0.71 | $0.71 | $0.61 | $0.64 | $0.64 | 9,101 |
2023-11-01 | $0.55 | $0.65 | $0.55 | $0.65 | $0.65 | 9,607 |
2023-10-31 | $0.53 | $0.55 | $0.53 | $0.55 | $0.55 | 12,326 |
2023-10-30 | $0.55 | $0.58 | $0.55 | $0.56 | $0.56 | 5,714 |
2023-10-27 | $0.56 | $0.56 | $0.53 | $0.54 | $0.54 | 9,076 |
2023-10-26 | $0.54 | $0.59 | $0.53 | $0.53 | $0.53 | 7,153 |
2023-10-25 | $0.58 | $0.60 | $0.53 | $0.53 | $0.53 | 20,183 |
2023-10-24 | $0.55 | $0.60 | $0.55 | $0.55 | $0.55 | 14,609 |
2023-10-23 | $0.60 | $0.60 | $0.55 | $0.55 | $0.55 | 18,889 |
2023-10-20 | $0.58 | $0.60 | $0.56 | $0.58 | $0.58 | 13,312 |
2023-10-19 | $0.55 | $0.57 | $0.55 | $0.56 | $0.56 | 8,663 |
2023-10-18 | $0.57 | $0.58 | $0.56 | $0.56 | $0.56 | 12,164 |
2023-10-17 | $0.58 | $0.61 | $0.57 | $0.60 | $0.60 | 19,601 |
2023-10-16 | $0.60 | $0.64 | $0.58 | $0.58 | $0.58 | 13,065 |
2023-10-13 | $0.60 | $0.63 | $0.55 | $0.57 | $0.57 | 9,514 |
2023-10-12 | $0.68 | $0.69 | $0.59 | $0.59 | $0.59 | 3,951 |
2023-10-11 | $0.71 | $0.71 | $0.61 | $0.65 | $0.65 | 22,009 |
2023-10-10 | $0.59 | $0.75 | $0.58 | $0.71 | $0.71 | 65,619 |
2023-10-09 | $0.63 | $0.63 | $0.56 | $0.56 | $0.56 | 17,408 |
2023-10-06 | $0.56 | $0.59 | $0.55 | $0.56 | $0.56 | 69,597 |
2023-10-05 | $0.59 | $0.62 | $0.53 | $0.53 | $0.53 | 67,413 |
2023-10-04 | $0.70 | $0.72 | $0.59 | $0.65 | $0.65 | 96,636 |
2023-10-03 | $0.49 | $0.76 | $0.46 | $0.72 | $0.72 | 937,111 |
2023-10-02 | $0.69 | $0.69 | $0.65 | $0.65 | $0.65 | 9,543 |
2023-09-29 | $0.71 | $0.71 | $0.65 | $0.69 | $0.69 | 12,312 |
2023-09-28 | $0.69 | $0.72 | $0.64 | $0.66 | $0.66 | 13,672 |
2023-09-27 | $0.66 | $0.67 | $0.64 | $0.65 | $0.65 | 13,489 |
2023-09-26 | $0.68 | $0.76 | $0.62 | $0.65 | $0.65 | 38,762 |
2023-09-25 | $0.75 | $0.75 | $0.67 | $0.67 | $0.67 | 23,144 |
2023-09-22 | $0.69 | $0.73 | $0.69 | $0.71 | $0.71 | 14,221 |
2023-09-21 | $0.79 | $0.79 | $0.65 | $0.72 | $0.72 | 31,412 |
2023-09-20 | $0.73 | $0.79 | $0.69 | $0.69 | $0.69 | 53,526 |
2023-09-19 | $0.80 | $0.80 | $0.72 | $0.75 | $0.75 | 14,423 |
2023-09-18 | $0.81 | $0.84 | $0.74 | $0.79 | $0.79 | 36,407 |
2023-09-15 | $0.76 | $0.81 | $0.76 | $0.77 | $0.77 | 19,013 |
2023-09-14 | $0.76 | $0.84 | $0.76 | $0.80 | $0.80 | 21,864 |
2023-09-13 | $0.80 | $0.84 | $0.75 | $0.76 | $0.76 | 21,145 |
2023-09-12 | $0.76 | $0.82 | $0.76 | $0.80 | $0.80 | 14,793 |
2023-09-11 | $0.82 | $0.82 | $0.75 | $0.76 | $0.76 | 13,764 |
2023-09-08 | $0.78 | $0.82 | $0.78 | $0.78 | $0.78 | 11,322 |
2023-09-07 | $0.77 | $0.83 | $0.77 | $0.78 | $0.78 | 10,346 |
2023-09-06 | $0.78 | $0.83 | $0.78 | $0.78 | $0.78 | 14,150 |
2023-09-05 | $0.79 | $0.84 | $0.77 | $0.78 | $0.78 | 16,895 |
2023-09-01 | $0.79 | $0.89 | $0.79 | $0.84 | $0.84 | 25,120 |
2023-08-31 | $0.87 | $0.87 | $0.76 | $0.81 | $0.81 | 25,089 |
2023-08-30 | $0.83 | $0.83 | $0.77 | $0.77 | $0.77 | 35,996 |
2023-08-29 | $0.85 | $0.92 | $0.83 | $0.84 | $0.84 | 17,944 |
2023-08-28 | $0.91 | $0.92 | $0.82 | $0.83 | $0.83 | 23,611 |
2023-08-25 | $0.92 | $0.93 | $0.86 | $0.93 | $0.93 | 2,408 |
2023-08-24 | $0.95 | $0.96 | $0.90 | $0.93 | $0.93 | 8,609 |
2023-08-23 | $0.92 | $0.96 | $0.92 | $0.95 | $0.95 | 2,009 |
2023-08-22 | $0.96 | $0.96 | $0.92 | $0.92 | $0.92 | 2,031 |
2023-08-21 | $0.89 | $0.98 | $0.89 | $0.94 | $0.94 | 4,270 |
2023-08-18 | $0.94 | $0.94 | $0.89 | $0.89 | $0.89 | 13,830 |
2023-08-17 | $0.94 | $0.99 | $0.94 | $0.99 | $0.99 | 4,183 |
2023-08-16 | $0.97 | $1.00 | $0.97 | $1.00 | $1.00 | 4,965 |
2023-08-15 | $0.95 | $1.01 | $0.95 | $0.96 | $0.96 | 4,158 |
2023-08-14 | $0.97 | $1.02 | $0.95 | $1.00 | $1.00 | 10,072 |
2023-08-11 | $0.96 | $1.02 | $0.92 | $1.02 | $1.02 | 12,564 |
2023-08-10 | $1.02 | $1.04 | $0.95 | $0.98 | $0.98 | 19,853 |
2023-08-09 | $1.06 | $1.09 | $1.05 | $1.05 | $1.05 | 30,839 |
2023-08-08 | $1.08 | $1.10 | $1.03 | $1.05 | $1.05 | 12,822 |
2023-08-07 | $1.17 | $1.17 | $1.10 | $1.10 | $1.10 | 13,131 |
2023-08-04 | $1.00 | $1.22 | $0.98 | $1.17 | $1.17 | 110,490 |
2023-08-03 | $1.03 | $1.17 | $1.03 | $1.15 | $1.15 | 31,568 |
2023-08-02 | $1.02 | $1.07 | $1.00 | $1.06 | $1.06 | 32,340 |
2023-08-01 | $1.05 | $1.13 | $1.02 | $1.03 | $1.03 | 21,227 |
2023-07-31 | $1.05 | $1.12 | $1.05 | $1.05 | $1.05 | 24,693 |
2023-07-28 | $1.10 | $1.15 | $1.10 | $1.12 | $1.12 | 13,431 |
2023-07-27 | $1.10 | $1.15 | $0.98 | $1.07 | $1.07 | 15,697 |
2023-07-26 | $1.17 | $1.17 | $1.11 | $1.14 | $1.14 | 27,973 |
2023-07-25 | $1.14 | $1.20 | $1.14 | $1.15 | $1.15 | 13,137 |
2023-07-24 | $1.19 | $1.22 | $1.18 | $1.18 | $1.18 | 3,266 |
2023-07-21 | $1.21 | $1.27 | $1.21 | $1.23 | $1.23 | 3,270 |
2023-07-20 | $1.25 | $1.28 | $1.25 | $1.25 | $1.25 | 5,100 |
2023-07-19 | $1.24 | $1.28 | $1.23 | $1.25 | $1.25 | 12,244 |
2023-07-18 | $1.24 | $1.26 | $1.21 | $1.24 | $1.24 | 20,560 |
2023-07-17 | $1.22 | $1.23 | $1.21 | $1.21 | $1.21 | 3,247 |
2023-07-14 | $1.21 | $1.23 | $1.19 | $1.21 | $1.21 | 3,060 |
2023-07-13 | $1.14 | $1.25 | $1.14 | $1.23 | $1.23 | 14,194 |
2023-07-12 | $1.11 | $1.20 | $1.11 | $1.16 | $1.16 | 32,699 |
2023-07-11 | $1.20 | $1.22 | $1.11 | $1.11 | $1.11 | 40,344 |
2023-07-10 | $1.27 | $1.30 | $1.20 | $1.22 | $1.22 | 16,633 |
2023-07-07 | $1.26 | $1.28 | $1.26 | $1.28 | $1.28 | 3,184 |
2023-07-06 | $1.27 | $1.27 | $1.21 | $1.21 | $1.21 | 6,360 |
2023-07-05 | $1.34 | $1.34 | $1.25 | $1.26 | $1.26 | 33,069 |
2023-07-03 | $1.30 | $1.34 | $1.30 | $1.30 | $1.30 | 4,312 |
2023-06-30 | $1.27 | $1.36 | $1.23 | $1.33 | $1.33 | 92,973 |
2023-06-29 | $1.19 | $1.32 | $1.19 | $1.29 | $1.29 | 18,272 |
2023-06-28 | $1.20 | $1.23 | $1.16 | $1.19 | $1.19 | 7,865 |
2023-06-27 | $1.18 | $1.23 | $1.18 | $1.19 | $1.19 | 15,801 |
2023-06-26 | $1.21 | $1.23 | $1.18 | $1.19 | $1.19 | 10,832 |
2023-06-23 | $1.30 | $1.31 | $1.16 | $1.16 | $1.16 | 43,612 |
2023-06-22 | $1.26 | $1.30 | $1.24 | $1.28 | $1.28 | 11,375 |
2023-06-21 | $1.34 | $1.34 | $1.22 | $1.28 | $1.28 | 23,130 |
2023-06-20 | $1.32 | $1.34 | $1.25 | $1.33 | $1.33 | 22,438 |
2023-06-16 | $1.21 | $1.33 | $1.17 | $1.33 | $1.33 | 23,313 |
2023-06-15 | $1.22 | $1.25 | $1.17 | $1.24 | $1.24 | 35,761 |
2023-06-14 | $1.26 | $1.26 | $1.18 | $1.23 | $1.23 | 5,697 |
2023-06-13 | $1.24 | $1.30 | $1.20 | $1.21 | $1.21 | 35,232 |
2023-06-12 | $1.24 | $1.25 | $1.19 | $1.22 | $1.22 | 12,196 |
2023-06-09 | $1.24 | $1.27 | $1.18 | $1.21 | $1.21 | 8,996 |
2023-06-08 | $1.21 | $1.25 | $1.16 | $1.20 | $1.20 | 16,089 |
2023-06-07 | $1.22 | $1.27 | $1.18 | $1.25 | $1.25 | 35,057 |
2023-06-06 | $1.26 | $1.28 | $1.18 | $1.27 | $1.27 | 41,467 |
2023-06-05 | $1.20 | $1.29 | $1.13 | $1.22 | $1.22 | 107,059 |
2023-06-02 | $1.02 | $1.18 | $1.02 | $1.17 | $1.17 | 65,516 |
2023-06-01 | $0.95 | $1.05 | $0.95 | $1.03 | $1.03 | 21,573 |
2023-05-31 | $1.04 | $1.08 | $0.90 | $0.95 | $0.95 | 33,689 |
2023-05-30 | $0.99 | $1.07 | $0.97 | $1.05 | $1.05 | 53,798 |
2023-05-26 | $0.93 | $0.97 | $0.90 | $0.97 | $0.97 | 15,271 |
2023-05-25 | $0.91 | $0.91 | $0.89 | $0.90 | $0.90 | 19,731 |
2023-05-24 | $0.92 | $0.92 | $0.90 | $0.90 | $0.90 | 14,923 |
2023-05-23 | $0.89 | $0.93 | $0.87 | $0.89 | $0.89 | 9,855 |
2023-05-22 | $0.88 | $0.93 | $0.85 | $0.91 | $0.91 | 10,119 |
2023-05-19 | $0.89 | $0.91 | $0.84 | $0.90 | $0.90 | 22,657 |
2023-05-18 | $0.92 | $0.92 | $0.80 | $0.82 | $0.82 | 17,378 |
2023-05-17 | $0.96 | $1.01 | $0.90 | $0.95 | $0.95 | 14,305 |
2023-05-16 | $0.95 | $1.01 | $0.95 | $0.95 | $0.95 | 14,613 |
2023-05-15 | $0.97 | $1.01 | $0.95 | $0.95 | $0.95 | 39,049 |
2023-05-12 | $1.02 | $1.04 | $0.96 | $1.01 | $1.01 | 26,650 |
2023-05-11 | $0.98 | $1.08 | $0.96 | $1.02 | $1.02 | 96,013 |
2023-05-10 | $0.96 | $0.98 | $0.93 | $0.98 | $0.98 | 14,692 |
2023-05-09 | $0.96 | $0.97 | $0.91 | $0.93 | $0.93 | 25,046 |
2023-05-08 | $0.86 | $0.99 | $0.86 | $0.98 | $0.98 | 89,764 |
2023-05-05 | $0.78 | $0.85 | $0.78 | $0.83 | $0.83 | 48,363 |
2023-05-04 | $0.70 | $0.85 | $0.70 | $0.78 | $0.78 | 104,825 |
2023-05-03 | $0.70 | $0.75 | $0.69 | $0.70 | $0.70 | 101,272 |
2023-05-02 | $0.75 | $0.75 | $0.67 | $0.70 | $0.70 | 199,422 |
2023-05-01 | $0.71 | $0.74 | $0.70 | $0.70 | $0.70 | 62,745 |
2023-04-28 | $0.72 | $0.76 | $0.71 | $0.76 | $0.76 | 53,902 |
2023-04-27 | $0.73 | $0.74 | $0.72 | $0.72 | $0.72 | 56,233 |
2023-04-26 | $0.74 | $0.74 | $0.72 | $0.72 | $0.72 | 14,593 |
2023-04-25 | $0.72 | $0.74 | $0.72 | $0.74 | $0.74 | 6,044 |
2023-04-24 | $0.74 | $0.74 | $0.72 | $0.72 | $0.72 | 14,765 |
2023-04-21 | $0.74 | $0.74 | $0.72 | $0.72 | $0.72 | 10,822 |
2023-04-20 | $0.75 | $0.75 | $0.71 | $0.72 | $0.72 | 11,870 |
2023-04-19 | $0.76 | $0.76 | $0.73 | $0.73 | $0.73 | 4,294 |
2023-04-18 | $0.72 | $0.75 | $0.71 | $0.75 | $0.75 | 12,387 |
2023-04-17 | $0.72 | $0.76 | $0.71 | $0.71 | $0.71 | 22,664 |
2023-04-14 | $0.72 | $0.78 | $0.71 | $0.72 | $0.72 | 78,934 |
2023-04-13 | $0.73 | $0.79 | $0.71 | $0.72 | $0.72 | 110,500 |
2023-04-12 | $0.75 | $0.75 | $0.71 | $0.72 | $0.72 | 124,233 |
2023-04-11 | $0.78 | $0.78 | $0.74 | $0.76 | $0.76 | 38,859 |
2023-04-10 | $0.84 | $0.84 | $0.79 | $0.79 | $0.79 | 38,964 |
2023-04-06 | $0.78 | $0.84 | $0.75 | $0.84 | $0.84 | 23,736 |
2023-04-05 | $0.75 | $0.85 | $0.75 | $0.79 | $0.79 | 6,985 |
2023-04-04 | $0.78 | $0.78 | $0.74 | $0.75 | $0.75 | 35,665 |
2023-04-03 | $0.75 | $0.82 | $0.75 | $0.75 | $0.75 | 103,280 |
2023-03-31 | $0.82 | $0.82 | $0.74 | $0.76 | $0.76 | 93,218 |
2023-03-30 | $0.70 | $0.82 | $0.70 | $0.76 | $0.76 | 79,580 |
2023-03-29 | $0.71 | $0.78 | $0.71 | $0.74 | $0.74 | 254,937 |
2023-03-28 | $0.73 | $0.81 | $0.73 | $0.73 | $0.73 | 56,692 |
2023-03-27 | $0.77 | $0.77 | $0.73 | $0.73 | $0.73 | 4,210 |
2023-03-24 | $0.75 | $0.78 | $0.73 | $0.77 | $0.77 | 4,539 |
2023-03-23 | $0.78 | $0.78 | $0.72 | $0.72 | $0.72 | 44,246 |
2023-03-22 | $0.70 | $0.76 | $0.70 | $0.74 | $0.74 | 163,739 |
2023-03-21 | $0.71 | $0.71 | $0.70 | $0.70 | $0.70 | 13,002 |
2023-03-20 | $0.73 | $0.73 | $0.70 | $0.70 | $0.70 | 23,493 |
2023-03-17 | $0.76 | $0.76 | $0.72 | $0.72 | $0.72 | 19,347 |
2023-03-16 | $0.72 | $0.76 | $0.72 | $0.76 | $0.76 | 11,356 |
2023-03-15 | $0.75 | $0.78 | $0.73 | $0.73 | $0.73 | 38,998 |
2023-03-14 | $0.79 | $0.84 | $0.75 | $0.75 | $0.75 | 111,715 |
2023-03-13 | $0.76 | $0.85 | $0.76 | $0.78 | $0.78 | 3,345 |
2023-03-10 | $0.77 | $0.82 | $0.77 | $0.79 | $0.79 | 16,144 |
2023-03-09 | $0.84 | $0.84 | $0.78 | $0.78 | $0.78 | 66,097 |
2023-03-08 | $0.86 | $0.87 | $0.84 | $0.84 | $0.84 | 8,981 |
2023-03-07 | $0.86 | $0.91 | $0.84 | $0.84 | $0.84 | 18,867 |
2023-03-06 | $0.91 | $0.91 | $0.85 | $0.90 | $0.90 | 28,541 |
2023-03-03 | $0.87 | $0.92 | $0.87 | $0.88 | $0.88 | 11,717 |
2023-03-02 | $0.90 | $0.92 | $0.83 | $0.87 | $0.87 | 190,623 |
2023-03-01 | $0.97 | $0.97 | $0.85 | $0.93 | $0.93 | 80,662 |
2023-02-28 | $0.82 | $0.97 | $0.82 | $0.96 | $0.96 | 15,801 |
2023-02-27 | $0.96 | $0.97 | $0.90 | $0.90 | $0.90 | 26,082 |
2023-02-24 | $0.97 | $0.97 | $0.91 | $0.97 | $0.97 | 3,212 |
2023-02-23 | $0.93 | $0.97 | $0.90 | $0.91 | $0.91 | 67,575 |
2023-02-22 | $0.94 | $0.99 | $0.91 | $0.93 | $0.93 | 23,014 |
2023-02-21 | $0.95 | $1.02 | $0.91 | $0.93 | $0.93 | 40,909 |
2023-02-17 | $0.97 | $1.02 | $0.97 | $0.98 | $0.98 | 32,833 |
2023-02-16 | $0.97 | $1.03 | $0.95 | $0.99 | $0.99 | 40,558 |
2023-02-15 | $1.00 | $1.00 | $0.97 | $0.99 | $0.99 | 25,915 |
2023-02-14 | $0.98 | $1.00 | $0.97 | $0.98 | $0.98 | 13,211 |
2023-02-13 | $0.99 | $1.00 | $0.97 | $0.98 | $0.98 | 17,609 |
2023-02-10 | $0.97 | $0.97 | $0.93 | $0.97 | $0.97 | 33,187 |
2023-02-09 | $0.98 | $1.00 | $0.97 | $0.99 | $0.99 | 39,837 |
2023-02-08 | $1.04 | $1.04 | $0.99 | $0.99 | $0.99 | 54,881 |
2023-02-07 | $1.05 | $1.06 | $1.00 | $1.02 | $1.02 | 45,717 |
2023-02-06 | $1.02 | $1.03 | $1.00 | $1.03 | $1.03 | 48,015 |
2023-02-03 | $0.96 | $1.03 | $0.93 | $1.00 | $1.00 | 40,793 |
2023-02-02 | $0.90 | $1.00 | $0.90 | $0.99 | $0.99 | 86,048 |
2023-02-01 | $0.88 | $0.93 | $0.88 | $0.91 | $0.91 | 29,893 |
2023-01-31 | $0.92 | $0.92 | $0.88 | $0.89 | $0.89 | 15,807 |
2023-01-30 | $0.88 | $0.91 | $0.88 | $0.89 | $0.89 | 18,425 |
2023-01-27 | $0.90 | $0.92 | $0.87 | $0.87 | $0.87 | 92,609 |
2023-01-26 | $0.92 | $0.92 | $0.90 | $0.91 | $0.91 | 17,181 |
2023-01-25 | $0.95 | $0.95 | $0.89 | $0.91 | $0.91 | 23,573 |
2023-01-24 | $0.91 | $0.92 | $0.89 | $0.91 | $0.91 | 15,832 |
2023-01-23 | $0.91 | $0.95 | $0.90 | $0.91 | $0.91 | 20,567 |
2023-01-20 | $0.95 | $0.95 | $0.91 | $0.92 | $0.92 | 16,039 |
2023-01-19 | $0.95 | $0.95 | $0.93 | $0.94 | $0.94 | 16,822 |
2023-01-18 | $0.90 | $0.95 | $0.89 | $0.90 | $0.90 | 12,228 |
2023-01-17 | $0.90 | $0.93 | $0.88 | $0.90 | $0.90 | 20,775 |
2023-01-13 | $0.93 | $0.95 | $0.91 | $0.91 | $0.91 | 19,081 |
2023-01-12 | $0.89 | $0.95 | $0.89 | $0.91 | $0.91 | 10,890 |
2023-01-11 | $0.93 | $0.93 | $0.87 | $0.92 | $0.92 | 97,123 |
2023-01-10 | $0.84 | $0.92 | $0.83 | $0.88 | $0.88 | 91,853 |
2023-01-09 | $0.82 | $0.84 | $0.80 | $0.82 | $0.82 | 23,065 |
2023-01-06 | $0.80 | $0.82 | $0.80 | $0.81 | $0.81 | 55,092 |
2023-01-05 | $0.82 | $0.82 | $0.76 | $0.81 | $0.81 | 32,966 |
2023-01-04 | $0.78 | $0.80 | $0.78 | $0.80 | $0.80 | 42,872 |
2023-01-03 | $0.80 | $0.82 | $0.76 | $0.77 | $0.77 | 46,267 |
2022-12-30 | $0.75 | $0.82 | $0.75 | $0.78 | $0.78 | 37,747 |
2022-12-29 | $0.80 | $0.82 | $0.77 | $0.78 | $0.78 | 124,961 |
2022-12-28 | $0.75 | $0.85 | $0.75 | $0.82 | $0.82 | 102,546 |
2022-12-27 | $0.79 | $0.81 | $0.75 | $0.76 | $0.76 | 71,513 |
2022-12-23 | $0.80 | $0.88 | $0.79 | $0.81 | $0.81 | 110,285 |
2022-12-22 | $0.81 | $0.85 | $0.80 | $0.80 | $0.80 | 63,132 |
2022-12-21 | $0.88 | $0.93 | $0.77 | $0.79 | $0.79 | 114,507 |
2022-12-20 | $0.84 | $0.90 | $0.84 | $0.90 | $0.90 | 62,917 |
2022-12-19 | $0.90 | $0.90 | $0.82 | $0.84 | $0.84 | 163,566 |
2022-12-16 | $0.95 | $0.96 | $0.91 | $0.93 | $0.93 | 80,028 |
2022-12-15 | $0.90 | $0.97 | $0.90 | $0.97 | $0.97 | 77,921 |
2022-12-14 | $0.97 | $1.00 | $0.91 | $0.93 | $0.93 | 302,832 |
2022-12-13 | $1.05 | $1.10 | $1.02 | $1.02 | $1.02 | 55,626 |
2022-12-12 | $1.05 | $1.07 | $1.05 | $1.05 | $1.05 | 21,037 |
2022-12-09 | $1.09 | $1.11 | $1.07 | $1.07 | $1.07 | 19,868 |
2022-12-08 | $1.07 | $1.10 | $1.07 | $1.09 | $1.09 | 10,098 |
2022-12-07 | $1.08 | $1.12 | $1.06 | $1.06 | $1.06 | 41,695 |
2022-12-06 | $1.08 | $1.15 | $1.08 | $1.12 | $1.12 | 20,007 |
2022-12-05 | $1.06 | $1.14 | $1.06 | $1.07 | $1.07 | 32,556 |
2022-12-02 | $1.01 | $1.07 | $1.01 | $1.07 | $1.07 | 46,106 |
2022-12-01 | $0.99 | $1.04 | $0.99 | $1.00 | $1.00 | 106,513 |
2022-11-30 | $0.97 | $1.00 | $0.97 | $0.99 | $0.99 | 61,575 |
2022-11-29 | $0.98 | $1.00 | $0.95 | $0.96 | $0.96 | 37,223 |
2022-11-28 | $1.00 | $1.00 | $0.99 | $0.99 | $0.99 | 32,540 |
2022-11-25 | $0.99 | $1.02 | $0.99 | $1.00 | $1.00 | 44,011 |
2022-11-23 | $0.96 | $1.00 | $0.96 | $0.99 | $0.99 | 47,034 |
2022-11-22 | $1.00 | $1.00 | $0.95 | $0.96 | $0.96 | 53,702 |
2022-11-21 | $0.99 | $1.00 | $0.99 | $1.00 | $1.00 | 112,004 |
2022-11-18 | $0.97 | $1.00 | $0.94 | $0.99 | $0.99 | 105,945 |
2022-11-17 | $0.98 | $1.01 | $0.93 | $0.93 | $0.93 | 56,875 |
2022-11-16 | $0.98 | $1.01 | $0.98 | $1.01 | $1.01 | 51,140 |
2022-11-15 | $1.02 | $1.09 | $0.98 | $0.98 | $0.98 | 54,200 |
2022-11-14 | $1.00 | $1.04 | $0.97 | $0.98 | $0.98 | 35,430 |
2022-11-11 | $0.94 | $1.02 | $0.94 | $1.02 | $1.02 | 37,394 |
2022-11-10 | $0.98 | $1.03 | $0.92 | $0.93 | $0.93 | 76,478 |
2022-11-09 | $0.95 | $1.01 | $0.94 | $0.98 | $0.98 | 112,519 |
2022-11-08 | $1.06 | $1.06 | $0.93 | $0.94 | $0.94 | 100,730 |
2022-11-07 | $1.10 | $1.12 | $1.01 | $1.03 | $1.03 | 31,977 |
2022-11-04 | $1.15 | $1.19 | $1.10 | $1.10 | $1.10 | 50,032 |
2022-11-03 | $1.22 | $1.25 | $1.16 | $1.17 | $1.17 | 36,830 |
2022-11-02 | $1.10 | $1.23 | $1.10 | $1.21 | $1.21 | 64,635 |
2022-11-01 | $1.09 | $1.13 | $1.07 | $1.10 | $1.10 | 41,852 |
2022-10-31 | $1.09 | $1.17 | $1.09 | $1.10 | $1.10 | 41,309 |
2022-10-28 | $1.05 | $1.12 | $1.05 | $1.11 | $1.11 | 28,894 |
2022-10-27 | $1.02 | $1.04 | $1.00 | $1.04 | $1.04 | 68,825 |
2022-10-26 | $1.01 | $1.02 | $1.01 | $1.01 | $1.01 | 15,764 |
2022-10-25 | $0.94 | $1.01 | $0.94 | $1.01 | $1.01 | 28,843 |
2022-10-24 | $0.94 | $0.95 | $0.93 | $0.95 | $0.95 | 37,197 |
2022-10-21 | $0.94 | $0.97 | $0.94 | $0.94 | $0.94 | 68,053 |
2022-10-20 | $0.94 | $0.99 | $0.94 | $0.94 | $0.94 | 38,104 |
2022-10-19 | $0.95 | $1.00 | $0.95 | $0.96 | $0.96 | 37,555 |
2022-10-18 | $1.00 | $1.04 | $0.98 | $0.98 | $0.98 | 37,536 |
2022-10-17 | $0.95 | $1.05 | $0.95 | $1.00 | $1.00 | 33,212 |
2022-10-14 | $1.03 | $1.03 | $0.93 | $0.93 | $0.93 | 38,056 |
2022-10-13 | $0.99 | $1.06 | $0.94 | $1.01 | $1.01 | 62,785 |
2022-10-12 | $1.01 | $1.01 | $1.00 | $1.01 | $1.01 | 19,796 |
2022-10-11 | $1.04 | $1.04 | $1.00 | $1.02 | $1.02 | 52,639 |
2022-10-10 | $1.08 | $1.09 | $1.04 | $1.05 | $1.05 | 16,741 |
2022-10-07 | $1.10 | $1.11 | $1.08 | $1.10 | $1.10 | 45,088 |
2022-10-06 | $1.08 | $1.14 | $1.08 | $1.11 | $1.11 | 6,040 |
2022-10-05 | $1.05 | $1.11 | $1.05 | $1.08 | $1.08 | 31,713 |
2022-10-04 | $1.12 | $1.14 | $1.05 | $1.06 | $1.06 | 72,774 |
2022-10-03 | $1.11 | $1.14 | $1.10 | $1.13 | $1.13 | 16,764 |
2022-09-30 | $1.17 | $1.19 | $1.05 | $1.08 | $1.08 | 65,323 |
2022-09-29 | $1.15 | $1.18 | $1.13 | $1.13 | $1.13 | 22,827 |
2022-09-28 | $1.09 | $1.14 | $1.09 | $1.09 | $1.09 | 44,535 |
2022-09-27 | $1.09 | $1.21 | $1.09 | $1.16 | $1.16 | 30,250 |
2022-09-26 | $1.18 | $1.18 | $1.09 | $1.09 | $1.09 | 35,466 |
2022-09-23 | $1.20 | $1.23 | $1.19 | $1.19 | $1.19 | 12,257 |
2022-09-22 | $1.24 | $1.24 | $1.23 | $1.23 | $1.23 | 6,897 |
2022-09-21 | $1.27 | $1.30 | $1.26 | $1.29 | $1.29 | 9,211 |
2022-09-20 | $1.29 | $1.31 | $1.25 | $1.30 | $1.30 | 26,690 |
2022-09-19 | $1.20 | $1.32 | $1.20 | $1.32 | $1.32 | 23,618 |
2022-09-16 | $1.31 | $1.37 | $1.17 | $1.18 | $1.18 | 35,715 |
2022-09-15 | $1.35 | $1.46 | $1.26 | $1.31 | $1.31 | 32,224 |
2022-09-14 | $1.45 | $1.47 | $1.33 | $1.33 | $1.33 | 21,639 |
2022-09-13 | $1.30 | $1.43 | $1.30 | $1.40 | $1.40 | 20,837 |
2022-09-12 | $1.33 | $1.42 | $1.33 | $1.36 | $1.36 | 53,619 |
2022-09-09 | $1.27 | $1.34 | $1.25 | $1.30 | $1.30 | 60,865 |
2022-09-08 | $1.14 | $1.27 | $1.12 | $1.27 | $1.27 | 40,006 |
2022-09-07 | $1.12 | $1.24 | $1.10 | $1.19 | $1.19 | 137,043 |
2022-09-06 | $1.11 | $1.17 | $1.11 | $1.17 | $1.17 | 18,474 |
2022-09-02 | $1.16 | $1.16 | $1.10 | $1.12 | $1.12 | 39,304 |
2022-09-01 | $1.11 | $1.13 | $1.10 | $1.11 | $1.11 | 34,740 |
2022-08-31 | $1.15 | $1.17 | $1.12 | $1.13 | $1.13 | 24,416 |
2022-08-30 | $1.11 | $1.18 | $1.10 | $1.12 | $1.12 | 94,680 |
2022-08-29 | $1.10 | $1.18 | $1.10 | $1.15 | $1.15 | 87,064 |
2022-08-26 | $1.14 | $1.21 | $1.08 | $1.10 | $1.10 | 121,896 |
2022-08-25 | $1.21 | $1.24 | $1.13 | $1.13 | $1.13 | 62,569 |
2022-08-24 | $1.19 | $1.21 | $1.12 | $1.21 | $1.21 | 89,853 |
2022-08-23 | $1.19 | $1.23 | $1.12 | $1.12 | $1.12 | 50,380 |
2022-08-22 | $1.36 | $1.36 | $1.20 | $1.21 | $1.21 | 98,946 |
2022-08-19 | $1.37 | $1.37 | $1.28 | $1.29 | $1.29 | 45,107 |
2022-08-18 | $1.38 | $1.41 | $1.33 | $1.36 | $1.36 | 27,470 |
2022-08-17 | $1.43 | $1.44 | $1.32 | $1.33 | $1.33 | 84,394 |
2022-08-16 | $1.52 | $1.63 | $1.43 | $1.45 | $1.45 | 164,949 |
2022-08-15 | $1.70 | $1.71 | $1.50 | $1.53 | $1.53 | 47,912 |
2022-08-12 | $1.74 | $1.83 | $1.59 | $1.71 | $1.71 | 66,971 |
2022-08-11 | $1.50 | $1.76 | $1.50 | $1.71 | $1.71 | 53,539 |
2022-08-10 | $1.66 | $1.66 | $1.50 | $1.53 | $1.53 | 18,265 |
2022-08-09 | $1.68 | $1.83 | $1.53 | $1.53 | $1.53 | 24,115 |
2022-08-08 | $1.73 | $1.73 | $1.60 | $1.72 | $1.72 | 28,845 |
2022-08-05 | $1.70 | $1.77 | $1.64 | $1.65 | $1.65 | 33,725 |
2022-08-04 | $1.56 | $1.70 | $1.56 | $1.66 | $1.66 | 23,173 |
2022-08-03 | $1.45 | $1.58 | $1.45 | $1.56 | $1.56 | 37,222 |
2022-08-02 | $1.49 | $1.49 | $1.41 | $1.49 | $1.49 | 65,439 |
2022-08-01 | $1.38 | $1.43 | $1.31 | $1.43 | $1.43 | 51,317 |
2022-07-29 | $1.45 | $1.45 | $1.40 | $1.42 | $1.42 | 31,255 |
2022-07-28 | $1.43 | $1.48 | $1.43 | $1.44 | $1.44 | 17,881 |
2022-07-27 | $1.43 | $1.46 | $1.43 | $1.45 | $1.45 | 20,986 |
2022-07-26 | $1.50 | $1.52 | $1.43 | $1.44 | $1.44 | 21,636 |
2022-07-25 | $1.63 | $1.63 | $1.46 | $1.54 | $1.54 | 14,479 |
2022-07-22 | $1.61 | $1.61 | $1.41 | $1.43 | $1.43 | 60,806 |
2022-07-21 | $1.59 | $1.62 | $1.54 | $1.60 | $1.60 | 39,344 |
2022-07-20 | $1.51 | $1.57 | $1.50 | $1.54 | $1.54 | 44,769 |
2022-07-19 | $1.40 | $1.51 | $1.39 | $1.50 | $1.50 | 57,552 |
2022-07-18 | $1.30 | $1.42 | $1.30 | $1.36 | $1.36 | 26,206 |
2022-07-15 | $1.24 | $1.29 | $1.23 | $1.25 | $1.25 | 31,804 |
2022-07-14 | $1.28 | $1.30 | $1.22 | $1.26 | $1.26 | 18,082 |
2022-07-13 | $1.30 | $1.31 | $1.28 | $1.31 | $1.31 | 5,214 |
2022-07-12 | $1.29 | $1.35 | $1.29 | $1.30 | $1.30 | 3,988 |
2022-07-11 | $1.42 | $1.42 | $1.30 | $1.30 | $1.30 | 29,838 |
2022-07-08 | $1.29 | $1.42 | $1.29 | $1.41 | $1.41 | 49,622 |
2022-07-07 | $1.25 | $1.31 | $1.25 | $1.30 | $1.30 | 33,698 |
2022-07-06 | $1.37 | $1.37 | $1.25 | $1.25 | $1.25 | 33,127 |
2022-07-05 | $1.30 | $1.33 | $1.27 | $1.27 | $1.27 | 19,311 |
2022-07-01 | $1.30 | $1.38 | $1.29 | $1.32 | $1.32 | 55,491 |
2022-06-30 | $1.23 | $1.32 | $1.22 | $1.28 | $1.28 | 40,357 |
2022-06-29 | $1.29 | $1.35 | $1.22 | $1.28 | $1.28 | 67,199 |
2022-06-28 | $1.37 | $1.38 | $1.27 | $1.28 | $1.28 | 17,009 |
2022-06-27 | $1.40 | $1.42 | $1.30 | $1.37 | $1.37 | 39,939 |
2022-06-24 | $1.38 | $1.42 | $1.35 | $1.42 | $1.42 | 42,936 |
2022-06-23 | $1.43 | $1.44 | $1.35 | $1.39 | $1.39 | 61,709 |
2022-06-22 | $1.50 | $1.50 | $1.35 | $1.40 | $1.40 | 64,839 |
2022-06-21 | $1.53 | $1.57 | $1.48 | $1.49 | $1.49 | 37,555 |
2022-06-17 | $1.62 | $1.71 | $1.46 | $1.47 | $1.47 | 42,165 |
2022-06-16 | $1.65 | $1.66 | $1.54 | $1.65 | $1.65 | 30,389 |
2022-06-15 | $1.60 | $1.66 | $1.58 | $1.65 | $1.65 | 35,475 |
2022-06-14 | $1.72 | $1.72 | $1.55 | $1.60 | $1.60 | 74,183 |
2022-06-13 | $1.70 | $1.71 | $1.60 | $1.60 | $1.60 | 26,365 |
2022-06-10 | $1.93 | $1.99 | $1.70 | $1.72 | $1.72 | 67,187 |
2022-06-09 | $2.01 | $2.01 | $1.89 | $1.90 | $1.90 | 29,773 |
2022-06-08 | $2.07 | $2.08 | $2.00 | $2.06 | $2.06 | 13,818 |
2022-06-07 | $2.00 | $2.07 | $2.00 | $2.03 | $2.03 | 11,346 |
2022-06-06 | $1.92 | $2.08 | $1.92 | $2.00 | $2.00 | 46,410 |
2022-06-03 | $2.03 | $2.03 | $1.92 | $1.92 | $1.92 | 7,001 |
2022-06-02 | $1.90 | $2.07 | $1.88 | $2.00 | $2.00 | 27,254 |
2022-06-01 | $2.07 | $2.07 | $1.83 | $1.90 | $1.90 | 38,375 |
2022-05-31 | $2.02 | $2.08 | $2.00 | $2.00 | $2.00 | 63,917 |
2022-05-27 | $2.02 | $2.08 | $2.00 | $2.05 | $2.05 | 17,597 |
2022-05-26 | $1.80 | $2.03 | $1.74 | $2.00 | $2.00 | 94,835 |
2022-05-25 | $1.80 | $1.88 | $1.72 | $1.86 | $1.86 | 14,530 |
2022-05-24 | $1.86 | $1.86 | $1.75 | $1.81 | $1.81 | 19,571 |
2022-05-23 | $1.75 | $1.86 | $1.74 | $1.86 | $1.86 | 34,437 |
2022-05-20 | $1.95 | $1.95 | $1.68 | $1.76 | $1.76 | 55,836 |
2022-05-19 | $1.84 | $1.93 | $1.77 | $1.91 | $1.91 | 47,952 |
2022-05-18 | $1.82 | $1.92 | $1.81 | $1.82 | $1.82 | 85,342 |
2022-05-17 | $2.14 | $2.14 | $1.92 | $1.98 | $1.98 | 40,951 |
2022-05-16 | $2.12 | $2.15 | $2.02 | $2.04 | $2.04 | 25,245 |
2022-05-13 | $1.95 | $2.17 | $1.95 | $2.08 | $2.08 | 99,249 |
2022-05-12 | $2.40 | $2.40 | $1.93 | $1.97 | $1.97 | 127,867 |
2022-05-11 | $2.28 | $2.48 | $2.28 | $2.34 | $2.34 | 56,269 |
2022-05-10 | $2.29 | $2.30 | $2.15 | $2.24 | $2.24 | 39,474 |
2022-05-09 | $2.52 | $2.58 | $2.14 | $2.30 | $2.30 | 110,798 |
2022-05-06 | $2.61 | $2.63 | $2.50 | $2.51 | $2.51 | 36,366 |
2022-05-05 | $2.65 | $2.70 | $2.65 | $2.67 | $2.67 | 8,887 |
2022-05-04 | $2.88 | $2.92 | $2.68 | $2.74 | $2.74 | 50,749 |
2022-05-03 | $2.83 | $2.92 | $2.77 | $2.90 | $2.90 | 23,094 |
2022-05-02 | $2.79 | $2.81 | $2.73 | $2.80 | $2.80 | 37,444 |
2022-04-29 | $2.71 | $2.85 | $2.71 | $2.76 | $2.76 | 25,794 |
2022-04-28 | $2.72 | $2.82 | $2.70 | $2.72 | $2.72 | 11,107 |
2022-04-27 | $2.78 | $2.89 | $2.72 | $2.79 | $2.79 | 29,297 |
2022-04-26 | $2.81 | $2.99 | $2.75 | $2.77 | $2.77 | 28,825 |
2022-04-25 | $2.90 | $2.90 | $2.81 | $2.82 | $2.82 | 12,684 |
2022-04-22 | $3.02 | $3.02 | $2.84 | $2.93 | $2.93 | 22,082 |
2022-04-21 | $3.10 | $3.10 | $2.95 | $2.95 | $2.95 | 38,877 |
2022-04-20 | $3.08 | $3.09 | $3.06 | $3.08 | $3.08 | 14,190 |
2022-04-19 | $3.00 | $3.08 | $3.00 | $3.06 | $3.06 | 6,880 |
2022-04-18 | $3.05 | $3.05 | $2.99 | $3.00 | $3.00 | 26,508 |
2022-04-14 | $3.04 | $3.05 | $2.99 | $3.00 | $3.00 | 32,788 |
2022-04-13 | $3.08 | $3.08 | $2.99 | $3.01 | $3.01 | 24,257 |
2022-04-12 | $3.00 | $3.04 | $2.91 | $3.01 | $3.01 | 11,144 |
2022-04-11 | $2.90 | $2.98 | $2.80 | $2.98 | $2.98 | 73,579 |
2022-04-08 | $2.95 | $2.95 | $2.79 | $2.89 | $2.89 | 16,164 |
2022-04-07 | $3.04 | $3.09 | $2.84 | $2.89 | $2.89 | 17,966 |
2022-04-06 | $3.00 | $3.07 | $2.86 | $2.99 | $2.99 | 49,978 |
2022-04-05 | $3.00 | $3.19 | $3.00 | $3.08 | $3.08 | 22,212 |
2022-04-04 | $3.17 | $3.17 | $3.00 | $3.02 | $3.02 | 31,564 |
2022-04-01 | $3.10 | $3.27 | $3.05 | $3.10 | $3.10 | 34,204 |
2022-03-31 | $3.25 | $3.28 | $3.08 | $3.10 | $3.10 | 33,524 |
2022-03-30 | $3.26 | $3.28 | $3.25 | $3.27 | $3.27 | 10,835 |
2022-03-29 | $3.32 | $3.44 | $3.30 | $3.30 | $3.30 | 33,786 |
2022-03-28 | $3.43 | $3.43 | $3.26 | $3.28 | $3.28 | 21,917 |
2022-03-25 | $3.37 | $3.46 | $3.37 | $3.43 | $3.43 | 13,094 |
2022-03-24 | $3.45 | $3.52 | $3.30 | $3.47 | $3.47 | 43,184 |
2022-03-23 | $3.44 | $3.45 | $3.35 | $3.41 | $3.41 | 55,209 |
2022-03-22 | $3.22 | $3.44 | $3.03 | $3.41 | $3.41 | 61,858 |
2022-03-21 | $3.18 | $3.26 | $3.17 | $3.23 | $3.23 | 20,815 |
2022-03-18 | $3.07 | $3.23 | $3.07 | $3.15 | $3.15 | 60,153 |
2022-03-17 | $3.02 | $3.07 | $3.01 | $3.06 | $3.06 | 14,814 |
2022-03-16 | $3.05 | $3.09 | $2.91 | $3.00 | $3.00 | 32,949 |
2022-03-15 | $2.87 | $3.14 | $2.77 | $3.05 | $3.05 | 139,723 |
2022-03-14 | $3.00 | $3.01 | $2.69 | $2.71 | $2.71 | 64,467 |
2022-03-11 | $3.19 | $3.23 | $3.00 | $3.03 | $3.03 | 36,153 |
2022-03-10 | $3.50 | $3.50 | $2.90 | $3.21 | $3.21 | 332,813 |
2022-03-09 | $3.56 | $3.81 | $3.56 | $3.74 | $3.74 | 34,747 |
2022-03-08 | $3.24 | $3.49 | $3.24 | $3.40 | $3.40 | 123,694 |
2022-03-07 | $3.55 | $3.55 | $3.26 | $3.40 | $3.40 | 68,460 |
2022-03-04 | $3.71 | $3.82 | $3.44 | $3.58 | $3.58 | 50,338 |
2022-03-03 | $3.91 | $3.91 | $3.70 | $3.71 | $3.71 | 33,740 |
2022-03-02 | $3.98 | $3.99 | $3.85 | $3.89 | $3.89 | 16,031 |
2022-03-01 | $4.07 | $4.13 | $3.86 | $3.90 | $3.90 | 13,569 |
2022-02-28 | $4.23 | $4.39 | $3.99 | $4.07 | $4.07 | 20,421 |
2022-02-25 | $4.07 | $4.19 | $3.95 | $3.96 | $3.96 | 23,388 |
2022-02-24 | $3.88 | $4.14 | $3.88 | $4.14 | $4.14 | 56,541 |
2022-02-23 | $3.98 | $3.98 | $3.80 | $3.86 | $3.86 | 46,195 |
2022-02-22 | $4.20 | $4.30 | $3.90 | $3.90 | $3.90 | 50,950 |
2022-02-18 | $4.40 | $4.44 | $4.28 | $4.31 | $4.31 | 19,779 |
2022-02-17 | $4.36 | $4.43 | $4.30 | $4.34 | $4.34 | 22,223 |
2022-02-16 | $4.22 | $4.38 | $4.22 | $4.38 | $4.38 | 24,473 |
2022-02-15 | $4.32 | $4.46 | $4.19 | $4.23 | $4.23 | 20,037 |
2022-02-14 | $4.42 | $4.42 | $4.15 | $4.15 | $4.15 | 45,502 |
2022-02-11 | $4.59 | $4.64 | $4.36 | $4.38 | $4.38 | 32,839 |
2022-02-10 | $4.50 | $4.67 | $4.46 | $4.60 | $4.60 | 21,353 |
2022-02-09 | $4.40 | $4.63 | $4.35 | $4.62 | $4.62 | 44,777 |
2022-02-08 | $4.19 | $4.40 | $4.08 | $4.30 | $4.30 | 30,514 |
2022-02-07 | $4.14 | $4.25 | $4.11 | $4.24 | $4.24 | 17,198 |
2022-02-04 | $3.76 | $4.21 | $3.75 | $4.14 | $4.14 | 47,399 |
2022-02-03 | $4.08 | $4.22 | $3.71 | $3.72 | $3.72 | 70,369 |
2022-02-02 | $4.10 | $4.22 | $3.95 | $4.17 | $4.17 | 35,967 |
2022-02-01 | $4.24 | $4.34 | $4.07 | $4.11 | $4.11 | 45,743 |
2022-01-31 | $4.14 | $4.38 | $3.93 | $4.18 | $4.18 | 99,433 |
2022-01-28 | $3.94 | $4.17 | $3.93 | $4.14 | $4.14 | 17,506 |
2022-01-27 | $4.22 | $4.28 | $3.91 | $4.00 | $4.00 | 64,869 |
2022-01-26 | $4.45 | $4.48 | $4.20 | $4.24 | $4.24 | 33,038 |
2022-01-25 | $4.35 | $4.44 | $4.28 | $4.43 | $4.43 | 23,458 |
2022-01-24 | $4.60 | $4.68 | $4.25 | $4.49 | $4.49 | 53,543 |
2022-01-21 | $4.70 | $4.81 | $4.60 | $4.60 | $4.60 | 25,827 |
2022-01-20 | $4.88 | $5.10 | $4.73 | $4.81 | $4.81 | 16,381 |
2022-01-19 | $5.17 | $5.24 | $4.53 | $4.88 | $4.88 | 78,362 |
2022-01-18 | $5.40 | $5.40 | $5.12 | $5.30 | $5.30 | 21,567 |
2022-01-14 | $5.58 | $5.58 | $5.27 | $5.36 | $5.36 | 11,811 |
2022-01-13 | $5.62 | $5.62 | $5.47 | $5.52 | $5.52 | 28,027 |
2022-01-12 | $5.56 | $5.63 | $5.48 | $5.61 | $5.61 | 14,051 |
2022-01-11 | $5.50 | $5.58 | $5.41 | $5.53 | $5.53 | 13,912 |
2022-01-10 | $5.44 | $5.55 | $5.20 | $5.52 | $5.52 | 34,511 |
2022-01-07 | $5.65 | $5.67 | $5.35 | $5.43 | $5.43 | 34,986 |
2022-01-06 | $5.83 | $6.10 | $5.54 | $5.73 | $5.73 | 35,695 |
2022-01-05 | $6.13 | $6.32 | $5.74 | $5.82 | $5.82 | 53,009 |
2022-01-04 | $5.95 | $6.19 | $5.89 | $6.10 | $6.10 | 37,296 |
2022-01-03 | $5.75 | $5.99 | $5.73 | $5.99 | $5.99 | 70,568 |
2021-12-31 | $5.33 | $5.73 | $5.30 | $5.73 | $5.73 | 87,737 |
2021-12-30 | $5.73 | $5.75 | $5.27 | $5.36 | $5.36 | 90,904 |
2021-12-29 | $5.79 | $5.89 | $5.50 | $5.66 | $5.66 | 32,020 |
2021-12-28 | $5.62 | $5.99 | $5.59 | $5.80 | $5.80 | 47,237 |
2021-12-27 | $5.65 | $5.90 | $5.51 | $5.62 | $5.62 | 65,906 |
2021-12-23 | $5.55 | $5.66 | $5.36 | $5.63 | $5.63 | 27,375 |
2021-12-22 | $5.64 | $5.75 | $5.51 | $5.59 | $5.59 | 10,599 |
2021-12-21 | $5.48 | $5.65 | $5.19 | $5.65 | $5.65 | 45,243 |
2021-12-20 | $5.42 | $5.52 | $5.03 | $5.48 | $5.48 | 56,169 |
2021-12-17 | $5.55 | $5.65 | $5.45 | $5.52 | $5.52 | 52,872 |
2021-12-16 | $5.84 | $5.99 | $5.54 | $5.65 | $5.65 | 23,029 |
2021-12-15 | $5.65 | $5.85 | $5.50 | $5.85 | $5.85 | 69,448 |
2021-12-14 | $5.81 | $5.91 | $5.51 | $5.71 | $5.71 | 46,829 |
2021-12-13 | $6.05 | $6.38 | $5.73 | $5.86 | $5.86 | 28,008 |
2021-12-10 | $6.23 | $6.34 | $5.93 | $6.08 | $6.08 | 23,029 |
2021-12-09 | $6.31 | $6.32 | $6.09 | $6.23 | $6.23 | 28,729 |
2021-12-08 | $6.05 | $6.40 | $6.05 | $6.38 | $6.38 | 43,828 |
2021-12-07 | $5.63 | $6.11 | $5.63 | $6.04 | $6.04 | 67,343 |
2021-12-06 | $5.57 | $5.86 | $5.51 | $5.66 | $5.66 | 41,019 |
2021-12-03 | $6.04 | $6.05 | $5.57 | $5.73 | $5.73 | 80,953 |
2021-12-02 | $5.89 | $6.10 | $5.80 | $6.04 | $6.04 | 50,545 |
2021-12-01 | $6.39 | $6.43 | $5.87 | $5.92 | $5.92 | 65,839 |
2021-11-30 | $6.60 | $6.69 | $6.06 | $6.26 | $6.26 | 115,540 |
2021-11-29 | $6.51 | $6.73 | $6.51 | $6.63 | $6.63 | 70,578 |
2021-11-26 | $6.73 | $6.75 | $6.33 | $6.52 | $6.52 | 64,737 |
2021-11-24 | $6.68 | $6.90 | $6.44 | $6.86 | $6.86 | 35,508 |
2021-11-23 | $6.59 | $6.98 | $6.47 | $6.68 | $6.68 | 101,672 |
2021-11-22 | $6.30 | $6.70 | $6.21 | $6.57 | $6.57 | 122,562 |
2021-11-19 | $6.60 | $6.63 | $5.70 | $5.94 | $5.94 | 130,731 |
2021-11-18 | $6.64 | $6.95 | $6.51 | $6.62 | $6.62 | 111,156 |
2021-11-17 | $6.22 | $6.98 | $6.01 | $6.63 | $6.63 | 196,986 |
2021-11-16 | $5.74 | $6.27 | $5.61 | $6.24 | $6.24 | 149,971 |
2021-11-15 | $5.40 | $5.83 | $5.28 | $5.68 | $5.68 | 248,837 |
2021-11-12 | $5.65 | $6.28 | $5.20 | $5.32 | $5.32 | 1,050,345 |
2021-11-11 | $5.20 | $5.45 | $4.92 | $5.15 | $5.15 | 34,322 |
2021-11-10 | $5.30 | $5.45 | $4.96 | $5.18 | $5.18 | 129,696 |
2021-11-09 | $5.12 | $5.24 | $5.08 | $5.23 | $5.23 | 57,366 |
2021-11-08 | $4.93 | $5.15 | $4.86 | $5.09 | $5.09 | 88,001 |
2021-11-05 | $4.86 | $4.99 | $4.85 | $4.93 | $4.93 | 29,979 |
2021-11-04 | $4.98 | $4.98 | $4.80 | $4.87 | $4.87 | 25,910 |
2021-11-03 | $4.71 | $4.98 | $4.71 | $4.92 | $4.92 | 56,784 |
2021-11-02 | $4.77 | $4.80 | $4.67 | $4.70 | $4.70 | 35,632 |
2021-11-01 | $4.69 | $4.83 | $4.61 | $4.78 | $4.78 | 46,568 |
2021-10-29 | $4.83 | $5.01 | $4.52 | $4.59 | $4.59 | 74,351 |
2021-10-28 | $4.82 | $4.96 | $4.75 | $4.80 | $4.80 | 33,280 |
2021-10-27 | $5.25 | $5.26 | $4.75 | $4.82 | $4.82 | 96,922 |
2021-10-26 | $4.81 | $5.25 | $4.76 | $5.25 | $5.25 | 126,720 |
2021-10-25 | $4.99 | $4.99 | $4.50 | $4.76 | $4.76 | 58,497 |
2021-10-22 | $4.81 | $4.81 | $4.57 | $4.69 | $4.69 | 27,578 |
2021-10-21 | $4.70 | $4.80 | $4.70 | $4.77 | $4.77 | 12,397 |
2021-10-20 | $4.60 | $4.81 | $4.57 | $4.75 | $4.75 | 59,625 |
2021-10-19 | $4.76 | $4.83 | $4.55 | $4.60 | $4.60 | 84,576 |
2021-10-18 | $4.80 | $4.84 | $4.67 | $4.77 | $4.77 | 49,968 |
2021-10-15 | $4.89 | $4.89 | $4.71 | $4.75 | $4.75 | 43,083 |
2021-10-14 | $4.79 | $4.84 | $4.75 | $4.83 | $4.83 | 29,248 |
2021-10-13 | $4.84 | $4.98 | $4.75 | $4.78 | $4.78 | 13,961 |
2021-10-12 | $4.84 | $4.92 | $4.84 | $4.85 | $4.85 | 24,143 |
2021-10-11 | $4.70 | $4.88 | $4.66 | $4.84 | $4.84 | 43,587 |
2021-10-08 | $4.62 | $4.80 | $4.62 | $4.66 | $4.66 | 20,175 |
2021-10-07 | $4.67 | $4.80 | $4.63 | $4.66 | $4.66 | 50,805 |
2021-10-06 | $4.79 | $4.90 | $4.65 | $4.67 | $4.67 | 52,818 |
2021-10-05 | $4.81 | $4.90 | $4.70 | $4.82 | $4.82 | 47,880 |
2021-10-04 | $4.82 | $4.88 | $4.70 | $4.78 | $4.78 | 88,523 |
2021-10-01 | $4.88 | $5.01 | $4.69 | $4.77 | $4.77 | 74,663 |
2021-09-30 | $4.90 | $5.06 | $4.82 | $4.86 | $4.86 | 32,808 |
2021-09-29 | $4.91 | $4.98 | $4.80 | $4.85 | $4.85 | 65,635 |
2021-09-28 | $5.06 | $5.12 | $4.86 | $4.86 | $4.86 | 59,407 |
2021-09-27 | $5.09 | $5.15 | $4.95 | $5.02 | $5.02 | 69,747 |
2021-09-24 | $4.91 | $5.25 | $4.91 | $5.16 | $5.16 | 59,733 |
2021-09-23 | $5.10 | $5.19 | $4.91 | $4.94 | $4.94 | 109,917 |
2021-09-22 | $5.20 | $5.28 | $4.98 | $5.01 | $5.01 | 63,058 |
2021-09-21 | $5.28 | $5.48 | $5.11 | $5.19 | $5.19 | 86,943 |
2021-09-20 | $5.05 | $5.53 | $5.05 | $5.25 | $5.25 | 145,103 |
2021-09-17 | $5.46 | $5.58 | $5.16 | $5.54 | $5.54 | 315,231 |
2021-09-16 | $5.34 | $5.50 | $5.24 | $5.41 | $5.41 | 117,839 |
2021-09-15 | $5.38 | $5.40 | $5.25 | $5.28 | $5.28 | 114,982 |
2021-09-14 | $5.36 | $5.45 | $5.27 | $5.37 | $5.37 | 138,548 |
2021-09-13 | $5.24 | $5.39 | $5.17 | $5.30 | $5.30 | 216,052 |
2021-09-10 | $4.93 | $5.15 | $4.83 | $5.11 | $5.11 | 453,051 |
2021-09-09 | $4.48 | $4.53 | $4.39 | $4.45 | $4.45 | 32,753 |
2021-09-08 | $4.50 | $4.51 | $4.28 | $4.44 | $4.44 | 66,598 |
2021-09-07 | $4.50 | $4.58 | $4.41 | $4.54 | $4.54 | 128,610 |
2021-09-03 | $4.37 | $4.47 | $4.34 | $4.45 | $4.45 | 172,017 |
2021-09-02 | $4.20 | $4.39 | $4.20 | $4.33 | $4.33 | 134,190 |
2021-09-01 | $4.10 | $4.34 | $4.08 | $4.22 | $4.22 | 95,705 |
2021-08-31 | $3.95 | $4.10 | $3.90 | $4.10 | $4.10 | 40,020 |
2021-08-30 | $4.00 | $4.08 | $3.78 | $4.00 | $4.00 | 65,903 |
2021-08-27 | $3.74 | $3.99 | $3.71 | $3.92 | $3.92 | 44,068 |
2021-08-26 | $3.80 | $3.84 | $3.67 | $3.74 | $3.74 | 92,615 |
2021-08-25 | $3.98 | $4.29 | $3.77 | $3.78 | $3.78 | 151,456 |
2021-08-24 | $3.84 | $4.06 | $3.78 | $3.94 | $3.94 | 21,685 |
2021-08-23 | $3.92 | $4.10 | $3.72 | $3.83 | $3.83 | 103,770 |
2021-08-20 | $3.83 | $3.93 | $3.72 | $3.93 | $3.93 | 43,547 |
2021-08-19 | $3.86 | $4.00 | $3.75 | $3.77 | $3.77 | 39,944 |
2021-08-18 | $3.75 | $4.18 | $3.72 | $3.96 | $3.96 | 191,459 |
2021-08-17 | $3.72 | $3.84 | $3.61 | $3.78 | $3.78 | 60,330 |
2021-08-16 | $3.96 | $3.96 | $3.76 | $3.81 | $3.81 | 48,636 |
2021-08-13 | $4.12 | $4.13 | $3.91 | $3.94 | $3.94 | 86,281 |
2021-08-12 | $4.11 | $4.35 | $4.01 | $4.14 | $4.14 | 181,057 |
2021-08-11 | $4.00 | $4.12 | $3.90 | $4.09 | $4.09 | 110,916 |
2021-08-10 | $4.06 | $4.08 | $3.91 | $3.94 | $3.94 | 170,833 |
2021-08-09 | $3.62 | $4.20 | $3.54 | $4.05 | $4.05 | 254,205 |
2021-08-06 | $3.36 | $3.75 | $3.35 | $3.75 | $3.75 | 301,464 |
2021-08-05 | $3.00 | $3.66 | $2.99 | $3.49 | $3.49 | 1,887,962 |
2021-08-04 | $2.74 | $2.79 | $2.71 | $2.71 | $2.71 | 34,875 |
2021-08-03 | $2.90 | $2.90 | $2.75 | $2.79 | $2.79 | 53,904 |
2021-08-02 | $2.86 | $2.99 | $2.86 | $2.86 | $2.86 | 12,934 |
2021-07-30 | $2.84 | $2.88 | $2.76 | $2.84 | $2.84 | 53,599 |
2021-07-29 | $2.70 | $2.91 | $2.64 | $2.80 | $2.80 | 60,222 |
2021-07-28 | $2.86 | $2.86 | $2.64 | $2.70 | $2.70 | 17,560 |
2021-07-27 | $2.85 | $2.85 | $2.75 | $2.83 | $2.83 | 9,444 |
2021-07-26 | $2.86 | $2.95 | $2.85 | $2.87 | $2.87 | 37,215 |
2021-07-23 | $2.90 | $2.95 | $2.86 | $2.86 | $2.86 | 10,806 |
2021-07-22 | $3.08 | $3.08 | $2.86 | $2.91 | $2.91 | 21,773 |
2021-07-21 | $2.99 | $3.22 | $2.99 | $3.05 | $3.05 | 59,206 |
2021-07-20 | $2.97 | $3.08 | $2.97 | $2.98 | $2.98 | 29,049 |
2021-07-19 | $3.00 | $3.03 | $2.85 | $2.95 | $2.95 | 38,396 |
2021-07-16 | $3.04 | $3.10 | $2.95 | $2.98 | $2.98 | 29,582 |
2021-07-15 | $3.04 | $3.14 | $2.97 | $3.04 | $3.04 | 65,070 |
2021-07-14 | $3.19 | $3.32 | $2.99 | $3.02 | $3.02 | 33,884 |
2021-07-13 | $3.24 | $3.34 | $3.11 | $3.13 | $3.13 | 75,152 |
2021-07-12 | $3.08 | $3.41 | $3.04 | $3.35 | $3.35 | 86,871 |
2021-07-09 | $3.17 | $3.26 | $3.10 | $3.14 | $3.14 | 37,898 |
2021-07-08 | $3.14 | $3.22 | $3.06 | $3.15 | $3.15 | 31,806 |
2021-07-07 | $3.42 | $3.51 | $3.10 | $3.21 | $3.21 | 83,821 |
2021-07-06 | $3.16 | $3.54 | $3.16 | $3.35 | $3.35 | 106,414 |
2021-07-02 | $3.39 | $3.41 | $3.11 | $3.20 | $3.20 | 138,746 |
2021-07-01 | $3.16 | $3.61 | $2.99 | $3.45 | $3.45 | 516,766 |
2021-06-30 | $3.28 | $3.35 | $2.88 | $2.93 | $2.93 | 417,258 |
2021-06-29 | $2.62 | $2.65 | $2.55 | $2.63 | $2.63 | 16,283 |
2021-06-28 | $2.73 | $2.76 | $2.55 | $2.58 | $2.58 | 57,782 |
2021-06-25 | $2.70 | $2.78 | $2.64 | $2.77 | $2.77 | 67,038 |
2021-06-24 | $2.68 | $2.75 | $2.63 | $2.72 | $2.72 | 36,203 |
2021-06-23 | $2.70 | $2.71 | $2.58 | $2.71 | $2.71 | 50,054 |
2021-06-22 | $2.53 | $2.65 | $2.45 | $2.55 | $2.55 | 65,573 |
2021-06-21 | $2.52 | $2.54 | $2.46 | $2.53 | $2.53 | 55,678 |
2021-06-18 | $2.46 | $2.55 | $2.37 | $2.51 | $2.51 | 135,021 |
2021-06-17 | $2.60 | $2.61 | $2.43 | $2.51 | $2.51 | 80,988 |
2021-06-16 | $2.53 | $2.56 | $2.50 | $2.56 | $2.56 | 59,962 |
2021-06-15 | $2.59 | $2.65 | $2.50 | $2.51 | $2.51 | 60,567 |
2021-06-14 | $2.59 | $2.66 | $2.55 | $2.60 | $2.60 | 38,864 |
2021-06-11 | $2.60 | $2.69 | $2.55 | $2.60 | $2.60 | 46,055 |
2021-06-10 | $2.67 | $2.69 | $2.46 | $2.55 | $2.55 | 98,539 |
2021-06-09 | $2.68 | $2.74 | $2.62 | $2.64 | $2.64 | 22,570 |
2021-06-08 | $2.64 | $2.73 | $2.61 | $2.62 | $2.62 | 56,673 |
2021-06-07 | $2.68 | $2.86 | $2.64 | $2.64 | $2.64 | 86,594 |
2021-06-04 | $2.69 | $2.74 | $2.68 | $2.70 | $2.70 | 41,341 |
2021-06-03 | $2.76 | $2.76 | $2.68 | $2.70 | $2.70 | 45,264 |
2021-06-02 | $2.74 | $2.82 | $2.70 | $2.78 | $2.78 | 65,655 |
2021-06-01 | $2.76 | $2.81 | $2.69 | $2.69 | $2.69 | 66,219 |
2021-05-28 | $2.75 | $2.90 | $2.75 | $2.80 | $2.80 | 31,824 |
2021-05-27 | $2.80 | $2.83 | $2.70 | $2.73 | $2.73 | 73,056 |
2021-05-26 | $2.79 | $2.84 | $2.74 | $2.79 | $2.79 | 38,566 |
2021-05-25 | $2.84 | $2.91 | $2.76 | $2.76 | $2.76 | 27,932 |
2021-05-24 | $2.85 | $2.96 | $2.80 | $2.84 | $2.84 | 60,375 |
2021-05-21 | $2.90 | $2.97 | $2.75 | $2.87 | $2.87 | 41,171 |
2021-05-20 | $2.70 | $2.97 | $2.70 | $2.90 | $2.90 | 98,341 |
2021-05-19 | $2.92 | $2.93 | $2.54 | $2.66 | $2.66 | 236,605 |
2021-05-18 | $3.06 | $3.15 | $2.91 | $2.98 | $2.98 | 102,957 |
2021-05-17 | $3.10 | $3.16 | $3.00 | $3.07 | $3.07 | 31,053 |
2021-05-14 | $3.16 | $3.28 | $3.06 | $3.14 | $3.14 | 25,908 |
2021-05-13 | $3.02 | $3.35 | $3.02 | $3.15 | $3.15 | 91,287 |
2021-05-12 | $3.26 | $3.37 | $3.03 | $3.03 | $3.03 | 51,009 |
2021-05-11 | $3.04 | $3.40 | $3.04 | $3.35 | $3.35 | 67,715 |
2021-05-10 | $3.23 | $3.29 | $3.12 | $3.12 | $3.12 | 38,185 |
2021-05-07 | $3.36 | $3.39 | $3.29 | $3.29 | $3.29 | 35,573 |
2021-05-06 | $3.44 | $3.71 | $3.37 | $3.37 | $3.37 | 19,338 |
2021-05-05 | $3.62 | $3.62 | $3.37 | $3.46 | $3.46 | 19,138 |
2021-05-04 | $3.66 | $3.69 | $3.56 | $3.60 | $3.60 | 22,839 |
2021-05-03 | $3.72 | $3.72 | $3.57 | $3.70 | $3.70 | 57,326 |
2021-04-30 | $3.48 | $3.72 | $3.46 | $3.59 | $3.59 | 58,541 |
2021-04-29 | $3.69 | $3.70 | $3.42 | $3.50 | $3.50 | 30,604 |
2021-04-28 | $3.35 | $3.77 | $3.35 | $3.61 | $3.61 | 68,727 |
2021-04-27 | $3.34 | $3.39 | $3.26 | $3.35 | $3.35 | 33,256 |
2021-04-26 | $3.26 | $3.39 | $3.17 | $3.36 | $3.36 | 57,539 |
2021-04-23 | $3.25 | $3.39 | $3.24 | $3.26 | $3.26 | 85,846 |
2021-04-22 | $3.35 | $3.46 | $3.27 | $3.36 | $3.36 | 56,703 |
2021-04-21 | $3.25 | $3.43 | $3.25 | $3.34 | $3.34 | 24,067 |
2021-04-20 | $3.60 | $3.64 | $3.23 | $3.28 | $3.28 | 90,569 |
2021-04-19 | $3.82 | $3.85 | $3.53 | $3.64 | $3.64 | 80,539 |
2021-04-16 | $3.65 | $3.84 | $3.54 | $3.82 | $3.82 | 54,786 |
2021-04-15 | $3.67 | $3.86 | $3.55 | $3.61 | $3.61 | 65,950 |
2021-04-14 | $3.69 | $3.77 | $3.63 | $3.70 | $3.70 | 47,777 |
2021-04-13 | $3.71 | $3.79 | $3.52 | $3.72 | $3.72 | 52,125 |
2021-04-12 | $3.70 | $3.76 | $3.56 | $3.75 | $3.75 | 58,477 |
2021-04-09 | $3.66 | $3.69 | $3.59 | $3.68 | $3.68 | 24,057 |
2021-04-08 | $3.59 | $3.65 | $3.51 | $3.64 | $3.64 | 28,185 |
2021-04-07 | $3.64 | $3.67 | $3.47 | $3.61 | $3.61 | 48,629 |
2021-04-06 | $3.73 | $3.73 | $3.55 | $3.64 | $3.64 | 54,637 |
2021-04-05 | $3.34 | $3.73 | $3.31 | $3.69 | $3.69 | 109,738 |
2021-04-01 | $3.10 | $3.46 | $3.10 | $3.36 | $3.36 | 146,349 |
2021-03-31 | $3.15 | $3.15 | $2.93 | $2.97 | $2.97 | 206,109 |
2021-03-30 | $3.15 | $3.35 | $3.07 | $3.15 | $3.15 | 113,171 |
2021-03-29 | $3.38 | $3.47 | $3.11 | $3.13 | $3.13 | 126,838 |
2021-03-26 | $3.51 | $3.51 | $3.40 | $3.47 | $3.47 | 51,322 |
2021-03-25 | $3.40 | $3.50 | $3.26 | $3.45 | $3.45 | 63,227 |
2021-03-24 | $3.50 | $3.67 | $3.40 | $3.40 | $3.40 | 71,157 |
2021-03-23 | $3.56 | $3.70 | $3.50 | $3.51 | $3.51 | 117,350 |
2021-03-22 | $3.68 | $3.85 | $3.60 | $3.64 | $3.64 | 115,106 |
2021-03-19 | $3.68 | $3.77 | $3.55 | $3.73 | $3.73 | 71,324 |
2021-03-18 | $3.91 | $4.00 | $3.63 | $3.67 | $3.67 | 78,344 |
2021-03-17 | $3.54 | $3.98 | $3.52 | $3.90 | $3.90 | 244,456 |
2021-03-16 | $3.90 | $4.01 | $3.53 | $3.58 | $3.58 | 294,926 |
2021-03-15 | $3.51 | $4.10 | $3.51 | $3.84 | $3.84 | 415,546 |
2021-03-12 | $3.21 | $3.56 | $3.21 | $3.55 | $3.55 | 221,691 |
2021-03-11 | $3.13 | $3.33 | $3.07 | $3.27 | $3.27 | 181,299 |
2021-03-10 | $3.07 | $3.10 | $2.88 | $3.02 | $3.02 | 132,577 |
2021-03-09 | $2.90 | $3.10 | $2.88 | $3.07 | $3.07 | 167,234 |
2021-03-08 | $2.75 | $2.97 | $2.75 | $2.87 | $2.87 | 323,284 |
2021-03-05 | $3.12 | $3.14 | $2.26 | $2.94 | $2.94 | 1,076,017 |
2021-03-04 | $4.79 | $4.79 | $2.74 | $3.24 | $3.24 | 1,969,199 |
2021-03-03 | $5.50 | $5.70 | $5.28 | $5.46 | $5.46 | 170,821 |
2021-03-02 | $5.49 | $5.90 | $5.23 | $5.50 | $5.50 | 221,011 |
2021-03-01 | $5.46 | $6.00 | $5.46 | $5.55 | $5.55 | 356,784 |
2021-02-26 | $5.30 | $5.72 | $5.10 | $5.46 | $5.46 | 148,123 |
2021-02-25 | $5.58 | $5.80 | $5.13 | $5.32 | $5.32 | 221,973 |
2021-02-24 | $4.95 | $5.83 | $4.92 | $5.48 | $5.48 | 189,047 |
2021-02-23 | $5.35 | $5.35 | $4.71 | $4.90 | $4.90 | 263,013 |
2021-02-22 | $5.43 | $6.00 | $5.42 | $5.50 | $5.50 | 231,969 |
2021-02-19 | $5.17 | $5.67 | $5.17 | $5.43 | $5.43 | 174,060 |
2021-02-18 | $5.20 | $5.20 | $4.63 | $5.11 | $5.11 | 252,049 |
2021-02-17 | $5.31 | $5.35 | $5.08 | $5.19 | $5.19 | 88,581 |
2021-02-16 | $5.23 | $5.49 | $5.02 | $5.25 | $5.25 | 192,342 |
2021-02-12 | $4.80 | $5.50 | $4.75 | $5.16 | $5.16 | 346,253 |
2021-02-11 | $4.80 | $4.94 | $4.12 | $4.79 | $4.79 | 333,226 |
2021-02-10 | $5.02 | $5.40 | $4.68 | $4.80 | $4.80 | 334,401 |
2021-02-09 | $4.28 | $4.95 | $4.26 | $4.84 | $4.84 | 275,246 |
2021-02-08 | $4.40 | $4.40 | $4.13 | $4.27 | $4.27 | 262,658 |
2021-02-05 | $4.14 | $4.40 | $4.14 | $4.35 | $4.35 | 270,330 |
2021-02-04 | $4.00 | $4.10 | $3.98 | $4.10 | $4.10 | 165,596 |
2021-02-03 | $3.95 | $4.00 | $3.91 | $3.99 | $3.99 | 232,695 |
2021-02-02 | $3.89 | $4.00 | $3.84 | $3.88 | $3.88 | 233,350 |
2021-02-01 | $3.60 | $3.91 | $3.50 | $3.89 | $3.89 | 254,892 |
2021-01-29 | $3.49 | $3.66 | $3.41 | $3.50 | $3.50 | 112,398 |
2021-01-28 | $3.68 | $3.85 | $3.40 | $3.46 | $3.46 | 227,024 |
2021-01-27 | $3.73 | $3.80 | $3.66 | $3.71 | $3.71 | 165,011 |
2021-01-26 | $3.59 | $3.78 | $3.55 | $3.74 | $3.74 | 133,438 |
2021-01-25 | $3.60 | $3.65 | $3.45 | $3.55 | $3.55 | 155,797 |
2021-01-22 | $3.43 | $3.60 | $3.38 | $3.60 | $3.60 | 127,419 |
2021-01-21 | $3.47 | $3.55 | $3.38 | $3.43 | $3.43 | 117,988 |
2021-01-20 | $3.38 | $3.50 | $3.37 | $3.44 | $3.44 | 121,502 |
2021-01-19 | $3.22 | $3.42 | $3.22 | $3.35 | $3.35 | 104,172 |
2021-01-15 | $3.46 | $3.50 | $3.11 | $3.22 | $3.22 | 157,329 |
2021-01-14 | $3.20 | $3.50 | $3.17 | $3.45 | $3.45 | 244,096 |
2021-01-13 | $3.03 | $3.19 | $3.01 | $3.13 | $3.13 | 144,214 |
2021-01-12 | $2.94 | $3.06 | $2.87 | $2.97 | $2.97 | 178,061 |
2021-01-11 | $2.76 | $2.95 | $2.75 | $2.89 | $2.89 | 99,059 |
2021-01-08 | $2.82 | $2.87 | $2.76 | $2.82 | $2.82 | 117,910 |
2021-01-07 | $2.67 | $2.82 | $2.65 | $2.82 | $2.82 | 112,417 |
2021-01-06 | $2.55 | $2.74 | $2.55 | $2.61 | $2.61 | 183,242 |
2021-01-05 | $2.56 | $2.68 | $2.54 | $2.59 | $2.59 | 93,565 |
2021-01-04 | $2.58 | $2.60 | $2.50 | $2.55 | $2.55 | 76,327 |
2020-12-31 | $2.61 | $2.70 | $2.52 | $2.55 | $2.55 | 47,202 |
2020-12-30 | $2.64 | $2.72 | $2.57 | $2.60 | $2.60 | 97,276 |
2020-12-29 | $2.52 | $2.61 | $2.43 | $2.59 | $2.59 | 64,851 |
2020-12-28 | $2.76 | $2.85 | $2.47 | $2.56 | $2.56 | 171,515 |
2020-12-24 | $2.57 | $2.70 | $2.56 | $2.61 | $2.61 | 57,321 |
2020-12-23 | $2.35 | $2.63 | $2.35 | $2.60 | $2.60 | 171,650 |
2020-12-22 | $2.25 | $2.38 | $2.25 | $2.28 | $2.28 | 133,566 |
2020-12-21 | $1.96 | $2.25 | $1.96 | $2.21 | $2.21 | 176,982 |
2020-12-18 | $2.40 | $2.40 | $2.04 | $2.12 | $2.12 | 199,019 |
2020-12-17 | $2.51 | $2.60 | $2.41 | $2.41 | $2.41 | 87,569 |
2020-12-16 | $2.54 | $2.64 | $2.43 | $2.52 | $2.52 | 93,213 |
2020-12-15 | $2.56 | $2.60 | $2.51 | $2.52 | $2.52 | 59,229 |
2020-12-14 | $2.68 | $2.75 | $2.47 | $2.55 | $2.55 | 92,334 |
2020-12-11 | $2.65 | $2.85 | $2.65 | $2.72 | $2.72 | 95,008 |
2020-12-10 | $2.66 | $2.68 | $2.52 | $2.61 | $2.61 | 72,055 |
2020-12-09 | $2.75 | $2.92 | $2.53 | $2.66 | $2.66 | 290,490 |
2020-12-08 | $2.46 | $2.75 | $2.46 | $2.73 | $2.73 | 217,523 |
2020-12-07 | $2.59 | $2.65 | $2.41 | $2.45 | $2.45 | 153,296 |
2020-12-04 | $2.38 | $2.56 | $2.36 | $2.53 | $2.53 | 140,967 |
2020-12-03 | $2.50 | $2.51 | $2.30 | $2.37 | $2.37 | 94,289 |
2020-12-02 | $2.21 | $2.43 | $2.12 | $2.42 | $2.42 | 147,252 |
2020-12-01 | $2.44 | $2.51 | $2.08 | $2.25 | $2.25 | 346,455 |
2020-11-30 | $2.57 | $2.70 | $2.42 | $2.43 | $2.43 | 221,940 |
2020-11-27 | $2.34 | $2.50 | $2.34 | $2.50 | $2.50 | 188,484 |
2020-11-25 | $2.25 | $2.55 | $2.20 | $2.25 | $2.25 | 402,189 |
2020-11-24 | $1.99 | $2.38 | $1.99 | $2.23 | $2.23 | 407,082 |
2020-11-23 | $1.89 | $2.04 | $1.89 | $2.02 | $2.02 | 220,449 |
2020-11-20 | $1.98 | $2.08 | $1.90 | $1.91 | $1.91 | 148,342 |
2020-11-19 | $1.84 | $2.05 | $1.84 | $1.98 | $1.98 | 324,512 |
2020-11-18 | $1.79 | $2.02 | $1.75 | $1.80 | $1.80 | 374,552 |
2020-11-17 | $1.88 | $1.92 | $1.63 | $1.76 | $1.76 | 370,269 |
2020-11-16 | $1.87 | $2.18 | $1.87 | $1.93 | $1.93 | 504,331 |
2020-11-13 | $1.73 | $2.03 | $1.70 | $1.90 | $1.90 | 568,793 |
2020-11-12 | $1.61 | $1.78 | $1.61 | $1.67 | $1.67 | 345,883 |
2020-11-11 | $1.51 | $2.00 | $1.45 | $1.71 | $1.71 | 1,251,011 |
2020-11-10 | $1.32 | $1.50 | $1.30 | $1.49 | $1.49 | 283,696 |
2020-11-09 | $1.33 | $1.35 | $1.23 | $1.33 | $1.33 | 165,265 |
2020-11-06 | $1.29 | $1.32 | $1.20 | $1.30 | $1.30 | 320,411 |
2020-11-05 | $1.10 | $1.47 | $1.09 | $1.32 | $1.32 | 2,814,628 |
2020-11-04 | $0.94 | $1.03 | $0.94 | $0.99 | $0.99 | 141,718 |
2020-11-03 | $0.95 | $1.01 | $0.93 | $0.97 | $0.97 | 104,182 |
2020-11-02 | $0.90 | $1.09 | $0.88 | $0.97 | $0.97 | 969,501 |
2020-10-30 | $0.93 | $0.94 | $0.88 | $0.91 | $0.91 | 8,975 |
2020-10-29 | $0.90 | $0.94 | $0.88 | $0.88 | $0.88 | 18,769 |
2020-10-28 | $0.91 | $0.91 | $0.85 | $0.89 | $0.89 | 39,015 |
2020-10-27 | $0.94 | $0.94 | $0.92 | $0.94 | $0.94 | 50,842 |
2020-10-26 | $0.93 | $0.94 | $0.93 | $0.93 | $0.93 | 33,085 |
2020-10-23 | $0.90 | $0.93 | $0.90 | $0.92 | $0.92 | 43,934 |
2020-10-22 | $0.86 | $0.91 | $0.86 | $0.89 | $0.89 | 71,940 |
2020-10-21 | $0.88 | $0.91 | $0.85 | $0.85 | $0.85 | 15,945 |
2020-10-20 | $0.90 | $0.91 | $0.85 | $0.89 | $0.89 | 36,502 |
2020-10-19 | $0.88 | $0.90 | $0.85 | $0.86 | $0.86 | 45,051 |
2020-10-16 | $0.89 | $0.90 | $0.86 | $0.88 | $0.88 | 44,030 |
2020-10-15 | $0.82 | $0.90 | $0.82 | $0.86 | $0.86 | 47,287 |
2020-10-14 | $0.87 | $0.91 | $0.82 | $0.85 | $0.85 | 36,538 |
2020-10-13 | $0.91 | $0.91 | $0.86 | $0.87 | $0.87 | 30,712 |
2020-10-12 | $0.86 | $0.90 | $0.86 | $0.90 | $0.90 | 27,014 |
2020-10-09 | $0.92 | $0.93 | $0.86 | $0.86 | $0.86 | 30,493 |
2020-10-08 | $0.84 | $0.93 | $0.80 | $0.90 | $0.90 | 64,598 |
2020-10-07 | $0.89 | $0.89 | $0.81 | $0.86 | $0.86 | 28,933 |
2020-10-06 | $0.90 | $0.94 | $0.88 | $0.88 | $0.88 | 54,844 |
2020-10-05 | $0.91 | $0.94 | $0.89 | $0.89 | $0.89 | 66,701 |
2020-10-02 | $0.88 | $0.92 | $0.88 | $0.92 | $0.92 | 42,099 |
2020-10-01 | $0.91 | $0.91 | $0.78 | $0.85 | $0.85 | 149,396 |
2020-09-30 | $0.81 | $0.93 | $0.81 | $0.90 | $0.90 | 81,253 |
2020-09-29 | $0.84 | $0.85 | $0.77 | $0.81 | $0.81 | 37,066 |
2020-09-28 | $0.81 | $0.85 | $0.81 | $0.84 | $0.84 | 58,802 |
2020-09-25 | $0.78 | $0.85 | $0.76 | $0.85 | $0.85 | 132,672 |
2020-09-24 | $0.81 | $0.81 | $0.78 | $0.78 | $0.78 | 40,906 |
2020-09-23 | $0.82 | $0.82 | $0.79 | $0.80 | $0.80 | 37,587 |
2020-09-22 | $0.80 | $0.84 | $0.80 | $0.82 | $0.82 | 61,320 |
2020-09-21 | $0.84 | $0.84 | $0.80 | $0.81 | $0.81 | 26,173 |
2020-09-18 | $0.84 | $0.84 | $0.81 | $0.84 | $0.84 | 139,377 |
2020-09-17 | $0.85 | $0.89 | $0.82 | $0.83 | $0.83 | 88,612 |
2020-09-16 | $0.89 | $0.89 | $0.84 | $0.84 | $0.84 | 44,336 |
2020-09-15 | $0.88 | $0.88 | $0.81 | $0.88 | $0.88 | 47,874 |
2020-09-14 | $0.89 | $0.89 | $0.84 | $0.84 | $0.84 | 140,435 |
2020-09-11 | $0.88 | $0.91 | $0.86 | $0.87 | $0.87 | 56,120 |
2020-09-10 | $0.90 | $0.93 | $0.85 | $0.88 | $0.88 | 134,337 |
2020-09-09 | $0.95 | $0.96 | $0.90 | $0.91 | $0.91 | 156,279 |
2020-09-08 | $0.99 | $0.99 | $0.93 | $0.97 | $0.97 | 72,681 |
2020-09-04 | $1.07 | $1.11 | $0.91 | $0.94 | $0.94 | 184,587 |
2020-09-03 | $1.12 | $1.15 | $1.06 | $1.08 | $1.08 | 111,267 |
2020-09-02 | $1.01 | $1.14 | $1.00 | $1.10 | $1.10 | 310,673 |
2020-09-01 | $0.95 | $1.02 | $0.94 | $0.94 | $0.94 | 176,955 |
2020-08-31 | $1.00 | $1.10 | $0.96 | $0.96 | $0.96 | 87,556 |
2020-08-28 | $1.00 | $1.00 | $0.96 | $1.00 | $1.00 | 60,096 |
2020-08-27 | $0.97 | $1.00 | $0.93 | $1.00 | $1.00 | 47,089 |
2020-08-26 | $1.00 | $1.02 | $0.95 | $0.97 | $0.97 | 28,180 |
2020-08-25 | $1.01 | $1.02 | $0.95 | $0.99 | $0.99 | 99,885 |
2020-08-24 | $1.00 | $1.01 | $0.97 | $0.98 | $0.98 | 94,662 |
2020-08-21 | $0.97 | $1.04 | $0.97 | $1.01 | $1.01 | 126,366 |
2020-08-20 | $0.98 | $1.00 | $0.94 | $0.97 | $0.97 | 207,632 |
2020-08-19 | $0.94 | $1.17 | $0.90 | $0.94 | $0.94 | 980,155 |
2020-08-18 | $0.87 | $0.95 | $0.87 | $0.93 | $0.93 | 99,530 |
2020-08-17 | $0.94 | $0.96 | $0.87 | $0.88 | $0.88 | 89,715 |
2020-08-14 | $0.88 | $0.89 | $0.85 | $0.89 | $0.89 | 39,563 |
2020-08-13 | $0.94 | $0.94 | $0.85 | $0.88 | $0.88 | 88,280 |
2020-08-12 | $0.96 | $0.97 | $0.92 | $0.93 | $0.93 | 49,716 |
2020-08-11 | $0.97 | $0.99 | $0.92 | $0.94 | $0.94 | 57,918 |
2020-08-10 | $0.96 | $1.00 | $0.95 | $0.98 | $0.98 | 37,021 |
2020-08-07 | $1.01 | $1.01 | $0.92 | $0.97 | $0.97 | 100,723 |
2020-08-06 | $1.15 | $1.15 | $1.00 | $1.02 | $1.02 | 122,231 |
2020-08-05 | $1.19 | $1.19 | $1.10 | $1.16 | $1.16 | 77,909 |
2020-08-04 | $1.05 | $1.19 | $1.05 | $1.19 | $1.19 | 102,091 |
2020-08-03 | $1.05 | $1.09 | $1.05 | $1.07 | $1.07 | 58,863 |
2020-07-31 | $1.30 | $1.34 | $1.03 | $1.05 | $1.05 | 284,132 |
2020-07-30 | $0.98 | $1.30 | $0.93 | $1.17 | $1.17 | 965,152 |
2020-07-29 | $0.90 | $0.97 | $0.90 | $0.92 | $0.92 | 124,825 |
2020-07-28 | $0.90 | $0.92 | $0.88 | $0.90 | $0.90 | 28,512 |
2020-07-27 | $0.95 | $0.95 | $0.87 | $0.88 | $0.88 | 29,730 |
2020-07-24 | $0.94 | $0.95 | $0.90 | $0.91 | $0.91 | 23,666 |
2020-07-23 | $0.94 | $0.94 | $0.90 | $0.90 | $0.90 | 31,010 |
2020-07-22 | $0.93 | $0.96 | $0.93 | $0.93 | $0.93 | 12,793 |
2020-07-21 | $0.96 | $0.98 | $0.92 | $0.92 | $0.92 | 47,446 |
2020-07-20 | $0.87 | $0.96 | $0.87 | $0.93 | $0.93 | 75,497 |
2020-07-17 | $0.87 | $0.91 | $0.86 | $0.88 | $0.88 | 26,400 |
2020-07-16 | $0.86 | $0.88 | $0.85 | $0.85 | $0.85 | 30,400 |
2020-07-15 | $0.89 | $0.89 | $0.85 | $0.85 | $0.85 | 32,700 |
2020-07-14 | $0.84 | $0.92 | $0.84 | $0.85 | $0.85 | 19,000 |
2020-07-13 | $0.89 | $0.93 | $0.85 | $0.85 | $0.85 | 30,300 |
2020-07-10 | $0.87 | $0.93 | $0.87 | $0.89 | $0.89 | 65,500 |
2020-07-09 | $0.89 | $0.94 | $0.86 | $0.87 | $0.87 | 17,000 |
2020-07-08 | $0.86 | $0.95 | $0.84 | $0.89 | $0.89 | 82,000 |
2020-07-07 | $0.90 | $0.97 | $0.85 | $0.90 | $0.90 | 53,300 |
2020-07-06 | $1.03 | $1.05 | $0.91 | $0.93 | $0.93 | 108,300 |
2020-07-02 | $1.10 | $1.20 | $1.00 | $1.01 | $1.01 | 153,700 |
2020-07-01 | $0.95 | $1.05 | $0.89 | $1.05 | $1.05 | 232,900 |
2020-06-30 | $0.85 | $0.95 | $0.82 | $0.92 | $0.92 | 51,700 |
2020-06-29 | $0.83 | $0.86 | $0.81 | $0.82 | $0.82 | 29,900 |
2020-06-26 | $0.83 | $0.87 | $0.82 | $0.85 | $0.85 | 71,702 |
2020-06-25 | $0.84 | $0.90 | $0.81 | $0.86 | $0.86 | 29,810 |
2020-06-24 | $0.90 | $0.90 | $0.78 | $0.86 | $0.86 | 100,722 |
2020-06-23 | $0.87 | $0.94 | $0.83 | $0.87 | $0.87 | 81,746 |
2020-06-22 | $0.90 | $0.90 | $0.80 | $0.83 | $0.83 | 68,580 |
2020-06-19 | $0.92 | $0.96 | $0.88 | $0.93 | $0.93 | 80,433 |
2020-06-18 | $0.87 | $0.95 | $0.83 | $0.93 | $0.93 | 104,314 |
2020-06-17 | $0.81 | $0.88 | $0.81 | $0.85 | $0.85 | 66,383 |
2020-06-16 | $0.75 | $0.85 | $0.75 | $0.79 | $0.79 | 95,276 |
2020-06-15 | $0.82 | $0.82 | $0.77 | $0.77 | $0.77 | 153,480 |
2020-06-12 | $0.75 | $0.81 | $0.75 | $0.78 | $0.78 | 39,213 |
2020-06-11 | $0.88 | $0.88 | $0.76 | $0.76 | $0.76 | 69,072 |
2020-06-10 | $0.92 | $0.95 | $0.85 | $0.87 | $0.87 | 145,080 |
2020-06-09 | $0.92 | $0.98 | $0.85 | $0.87 | $0.87 | 187,898 |
2020-06-08 | $0.85 | $0.98 | $0.85 | $0.89 | $0.89 | 140,911 |
2020-06-05 | $0.80 | $0.96 | $0.80 | $0.85 | $0.85 | 121,317 |
2020-06-04 | $1.00 | $1.00 | $0.78 | $0.84 | $0.84 | 126,215 |
2020-06-03 | $0.90 | $0.92 | $0.86 | $0.87 | $0.87 | 37,366 |
2020-06-02 | $0.97 | $1.00 | $0.90 | $0.90 | $0.90 | 50,622 |
2020-06-01 | $1.00 | $1.04 | $0.84 | $0.99 | $0.99 | 101,408 |
2020-05-29 | $0.84 | $1.04 | $0.84 | $1.04 | $1.04 | 95,642 |
2020-05-28 | $0.76 | $0.84 | $0.76 | $0.82 | $0.82 | 58,893 |
2020-05-27 | $0.80 | $0.81 | $0.78 | $0.80 | $0.80 | 141,006 |
2020-05-26 | $0.80 | $0.80 | $0.72 | $0.80 | $0.80 | 64,140 |
2020-05-22 | $0.71 | $0.85 | $0.71 | $0.80 | $0.80 | 158,055 |
2020-05-21 | $0.72 | $0.78 | $0.70 | $0.74 | $0.74 | 29,141 |
2020-05-20 | $0.75 | $0.78 | $0.72 | $0.75 | $0.75 | 44,455 |
2020-05-19 | $0.73 | $0.80 | $0.66 | $0.72 | $0.72 | 89,438 |
2020-05-18 | $0.68 | $0.79 | $0.68 | $0.76 | $0.76 | 64,886 |
2020-05-15 | $0.65 | $0.73 | $0.65 | $0.68 | $0.68 | 20,382 |
2020-05-14 | $0.65 | $0.70 | $0.65 | $0.68 | $0.68 | 30,478 |
2020-05-13 | $0.74 | $0.75 | $0.61 | $0.68 | $0.68 | 28,895 |
2020-05-12 | $0.75 | $0.75 | $0.68 | $0.68 | $0.68 | 30,241 |
2020-05-11 | $0.78 | $0.78 | $0.70 | $0.72 | $0.72 | 16,804 |
2020-05-08 | $0.75 | $0.76 | $0.72 | $0.76 | $0.76 | 19,988 |
2020-05-07 | $0.73 | $0.78 | $0.72 | $0.72 | $0.72 | 8,480 |
2020-05-06 | $0.75 | $0.78 | $0.72 | $0.75 | $0.75 | 49,799 |
2020-05-05 | $0.77 | $0.78 | $0.70 | $0.71 | $0.71 | 38,692 |
2020-05-04 | $0.86 | $0.86 | $0.72 | $0.73 | $0.73 | 29,391 |
2020-05-01 | $0.71 | $0.75 | $0.70 | $0.70 | $0.70 | 20,688 |
2020-04-30 | $0.78 | $0.78 | $0.74 | $0.74 | $0.74 | 16,608 |
2020-04-29 | $0.74 | $0.79 | $0.73 | $0.73 | $0.73 | 87,578 |
2020-04-28 | $0.69 | $0.75 | $0.67 | $0.70 | $0.70 | 24,102 |
2020-04-27 | $0.70 | $0.70 | $0.65 | $0.69 | $0.69 | 17,429 |
2020-04-24 | $0.69 | $0.69 | $0.60 | $0.68 | $0.68 | 69,334 |
2020-04-23 | $0.66 | $0.70 | $0.65 | $0.65 | $0.65 | 13,320 |
2020-04-22 | $0.67 | $0.67 | $0.64 | $0.67 | $0.67 | 14,774 |
2020-04-21 | $0.70 | $0.70 | $0.65 | $0.67 | $0.67 | 13,304 |
2020-04-20 | $0.73 | $0.73 | $0.66 | $0.70 | $0.70 | 24,929 |
2020-04-17 | $0.73 | $0.73 | $0.66 | $0.72 | $0.72 | 16,731 |
2020-04-16 | $0.72 | $0.73 | $0.67 | $0.67 | $0.67 | 24,519 |
2020-04-15 | $0.68 | $0.72 | $0.64 | $0.67 | $0.67 | 24,615 |
2020-04-14 | $0.70 | $0.74 | $0.65 | $0.66 | $0.66 | 90,561 |
2020-04-13 | $0.72 | $0.72 | $0.65 | $0.70 | $0.70 | 34,224 |
2020-04-09 | $0.73 | $0.73 | $0.64 | $0.70 | $0.70 | 68,326 |
2020-04-08 | $0.68 | $0.74 | $0.61 | $0.63 | $0.63 | 39,891 |
2020-04-07 | $0.72 | $0.79 | $0.65 | $0.68 | $0.68 | 27,633 |
2020-04-06 | $0.63 | $0.71 | $0.63 | $0.64 | $0.64 | 35,247 |
2020-04-03 | $0.59 | $0.68 | $0.55 | $0.60 | $0.60 | 52,819 |
2020-04-02 | $0.65 | $0.73 | $0.55 | $0.59 | $0.59 | 38,445 |
2020-04-01 | $0.65 | $0.74 | $0.65 | $0.67 | $0.67 | 24,826 |
2020-03-31 | $0.71 | $0.78 | $0.65 | $0.65 | $0.65 | 54,200 |
2020-03-30 | $0.78 | $0.82 | $0.65 | $0.68 | $0.68 | 90,039 |
2020-03-27 | $0.73 | $0.75 | $0.68 | $0.72 | $0.72 | 57,524 |
2020-03-26 | $0.72 | $0.86 | $0.70 | $0.72 | $0.72 | 44,429 |
2020-03-25 | $0.89 | $0.90 | $0.76 | $0.77 | $0.77 | 43,857 |
2020-03-24 | $0.77 | $0.92 | $0.77 | $0.85 | $0.85 | 57,188 |
2020-03-23 | $0.81 | $0.96 | $0.53 | $0.67 | $0.67 | 222,987 |
2020-03-20 | $1.00 | $1.04 | $0.90 | $0.97 | $0.97 | 19,727 |
2020-03-19 | $1.02 | $1.02 | $0.89 | $0.95 | $0.95 | 11,807 |
2020-03-18 | $1.14 | $1.14 | $0.89 | $0.98 | $0.98 | 68,807 |
2020-03-17 | $0.94 | $1.05 | $0.89 | $0.98 | $0.98 | 43,029 |
2020-03-16 | $0.99 | $0.99 | $0.89 | $0.89 | $0.89 | 57,199 |
2020-03-13 | $1.48 | $1.48 | $1.00 | $1.02 | $1.02 | 82,134 |
2020-03-12 | $1.11 | $1.15 | $1.00 | $1.00 | $1.00 | 39,888 |
2020-03-11 | $1.32 | $1.33 | $1.21 | $1.23 | $1.23 | 39,951 |
2020-03-10 | $1.18 | $1.32 | $1.18 | $1.30 | $1.30 | 71,770 |
2020-03-09 | $1.15 | $1.16 | $1.03 | $1.15 | $1.15 | 42,941 |
2020-03-06 | $1.30 | $1.30 | $1.15 | $1.28 | $1.28 | 126,499 |
2020-03-05 | $1.15 | $1.60 | $1.14 | $1.32 | $1.32 | 701,238 |
2020-03-04 | $1.08 | $1.11 | $1.00 | $1.02 | $1.02 | 7,425 |
2020-03-03 | $1.02 | $1.10 | $1.02 | $1.08 | $1.08 | 18,054 |
2020-03-02 | $1.03 | $1.04 | $0.94 | $1.00 | $1.00 | 11,179 |
2020-02-28 | $0.90 | $0.95 | $0.88 | $0.95 | $0.95 | 49,358 |
2020-02-27 | $1.01 | $1.05 | $0.93 | $0.98 | $0.98 | 86,769 |
2020-02-26 | $1.09 | $1.14 | $1.05 | $1.05 | $1.05 | 24,868 |
2020-02-25 | $1.13 | $1.22 | $1.07 | $1.12 | $1.12 | 15,678 |
2020-02-24 | $1.19 | $1.19 | $1.07 | $1.11 | $1.11 | 77,807 |
2020-02-21 | $1.20 | $1.22 | $1.18 | $1.19 | $1.19 | 3,505 |
2020-02-20 | $1.21 | $1.24 | $1.18 | $1.18 | $1.18 | 21,572 |
2020-02-19 | $1.22 | $1.23 | $1.22 | $1.23 | $1.23 | 10,195 |
2020-02-18 | $1.29 | $1.29 | $1.24 | $1.24 | $1.24 | 8,531 |
2020-02-14 | $1.28 | $1.28 | $1.25 | $1.26 | $1.26 | 8,556 |
2020-02-13 | $1.29 | $1.30 | $1.24 | $1.25 | $1.25 | 9,935 |
2020-02-12 | $1.26 | $1.28 | $1.22 | $1.27 | $1.27 | 2,842 |
2020-02-11 | $1.24 | $1.29 | $1.22 | $1.23 | $1.23 | 12,496 |
2020-02-10 | $1.23 | $1.27 | $1.21 | $1.22 | $1.22 | 35,966 |
2020-02-07 | $1.33 | $1.34 | $1.20 | $1.20 | $1.20 | 18,289 |
2020-02-06 | $1.35 | $1.35 | $1.26 | $1.34 | $1.34 | 13,416 |
2020-02-05 | $1.25 | $1.37 | $1.25 | $1.30 | $1.30 | 22,551 |
2020-02-04 | $1.34 | $1.49 | $1.19 | $1.21 | $1.21 | 31,299 |
2020-02-03 | $1.40 | $1.40 | $1.31 | $1.35 | $1.35 | 23,813 |
2020-01-31 | $1.44 | $1.44 | $1.41 | $1.43 | $1.43 | 3,062 |
2020-01-30 | $1.37 | $1.43 | $1.36 | $1.39 | $1.39 | 16,424 |
2020-01-29 | $1.42 | $1.42 | $1.37 | $1.39 | $1.39 | 3,989 |
2020-01-28 | $1.34 | $1.43 | $1.34 | $1.39 | $1.39 | 11,863 |
2020-01-27 | $1.35 | $1.37 | $1.31 | $1.31 | $1.31 | 22,091 |
2020-01-24 | $1.35 | $1.36 | $1.33 | $1.36 | $1.36 | 22,100 |
2020-01-23 | $1.40 | $1.40 | $1.35 | $1.35 | $1.35 | 26,748 |
2020-01-22 | $1.40 | $1.46 | $1.37 | $1.37 | $1.37 | 24,754 |
2020-01-21 | $1.33 | $1.46 | $1.33 | $1.45 | $1.45 | 5,741 |
2020-01-17 | $1.41 | $1.45 | $1.34 | $1.37 | $1.37 | 15,421 |
2020-01-16 | $1.41 | $1.42 | $1.35 | $1.40 | $1.40 | 17,268 |
2020-01-15 | $1.34 | $1.47 | $1.34 | $1.41 | $1.41 | 10,908 |
2020-01-14 | $1.43 | $1.48 | $1.31 | $1.37 | $1.37 | 37,048 |
2020-01-13 | $1.36 | $1.44 | $1.36 | $1.42 | $1.42 | 21,582 |
2020-01-10 | $1.43 | $1.43 | $1.40 | $1.40 | $1.40 | 13,434 |
2020-01-09 | $1.43 | $1.43 | $1.40 | $1.41 | $1.41 | 11,803 |
2020-01-08 | $1.40 | $1.45 | $1.40 | $1.40 | $1.40 | 19,933 |
2020-01-07 | $1.35 | $1.46 | $1.35 | $1.45 | $1.45 | 44,492 |
2020-01-06 | $1.54 | $1.55 | $1.38 | $1.45 | $1.45 | 73,281 |
2020-01-03 | $1.31 | $1.60 | $1.31 | $1.54 | $1.54 | 147,770 |
2020-01-02 | $1.12 | $1.34 | $1.12 | $1.31 | $1.31 | 35,325 |
2019-12-31 | $1.15 | $1.18 | $1.10 | $1.14 | $1.14 | 86,788 |
2019-12-30 | $1.15 | $1.17 | $1.10 | $1.13 | $1.13 | 172,223 |
2019-12-27 | $1.18 | $1.21 | $1.15 | $1.15 | $1.15 | 45,478 |
2019-12-26 | $1.06 | $1.22 | $1.06 | $1.18 | $1.18 | 84,680 |
2019-12-24 | $1.10 | $1.15 | $1.10 | $1.10 | $1.10 | 64,272 |
2019-12-23 | $1.09 | $1.27 | $1.09 | $1.10 | $1.10 | 68,025 |
2019-12-20 | $1.23 | $1.25 | $1.04 | $1.05 | $1.05 | 83,555 |
2019-12-19 | $1.26 | $1.32 | $1.22 | $1.22 | $1.22 | 56,236 |
2019-12-18 | $1.40 | $1.40 | $1.29 | $1.29 | $1.29 | 38,333 |
2019-12-17 | $1.37 | $1.47 | $1.37 | $1.43 | $1.43 | 22,976 |
2019-12-16 | $1.57 | $1.60 | $1.40 | $1.41 | $1.41 | 66,605 |
2019-12-13 | $1.60 | $1.60 | $1.56 | $1.59 | $1.59 | 28,773 |
2019-12-12 | $1.59 | $1.67 | $1.57 | $1.62 | $1.62 | 48,864 |
2019-12-11 | $1.59 | $1.65 | $1.54 | $1.65 | $1.65 | 25,094 |
2019-12-10 | $1.52 | $1.64 | $1.52 | $1.58 | $1.58 | 30,729 |
2019-12-09 | $1.61 | $1.65 | $1.50 | $1.55 | $1.55 | 37,376 |
2019-12-06 | $1.54 | $1.65 | $1.54 | $1.59 | $1.59 | 28,030 |
2019-12-05 | $1.51 | $1.62 | $1.51 | $1.56 | $1.56 | 14,171 |
2019-12-04 | $1.55 | $1.63 | $1.53 | $1.53 | $1.53 | 22,653 |
2019-12-03 | $1.57 | $1.58 | $1.49 | $1.53 | $1.53 | 24,177 |
2019-12-02 | $1.58 | $1.65 | $1.50 | $1.57 | $1.57 | 41,027 |
2019-11-29 | $1.66 | $1.66 | $1.54 | $1.61 | $1.61 | 32,693 |
2019-11-27 | $1.63 | $1.67 | $1.55 | $1.67 | $1.67 | 15,555 |
2019-11-26 | $1.61 | $1.66 | $1.47 | $1.47 | $1.47 | 58,542 |
2019-11-25 | $1.56 | $1.67 | $1.56 | $1.61 | $1.61 | 88,907 |
2019-11-22 | $1.64 | $1.64 | $1.44 | $1.51 | $1.51 | 37,178 |
2019-11-21 | $1.59 | $1.70 | $1.55 | $1.57 | $1.57 | 42,009 |
2019-11-20 | $1.50 | $1.74 | $1.50 | $1.59 | $1.59 | 66,015 |
2019-11-19 | $1.44 | $1.57 | $1.43 | $1.51 | $1.51 | 33,529 |
2019-11-18 | $1.36 | $1.48 | $1.36 | $1.42 | $1.42 | 61,359 |
2019-11-15 | $1.42 | $1.45 | $1.21 | $1.41 | $1.41 | 37,276 |
2019-11-14 | $1.45 | $1.50 | $1.42 | $1.43 | $1.43 | 25,267 |
2019-11-13 | $1.39 | $1.50 | $1.38 | $1.41 | $1.41 | 30,846 |
2019-11-12 | $1.39 | $1.57 | $1.37 | $1.41 | $1.41 | 33,081 |
2019-11-11 | $1.33 | $1.47 | $1.31 | $1.38 | $1.38 | 42,288 |
2019-11-08 | $1.46 | $1.54 | $1.36 | $1.42 | $1.42 | 121,425 |
2019-11-07 | $1.96 | $1.96 | $1.35 | $1.55 | $1.55 | 199,378 |
2019-11-06 | $1.93 | $1.97 | $1.90 | $1.91 | $1.91 | 57,048 |
2019-11-05 | $1.86 | $2.00 | $1.86 | $1.94 | $1.94 | 70,843 |
2019-11-04 | $1.90 | $1.98 | $1.79 | $1.85 | $1.85 | 92,947 |
2019-11-01 | $1.95 | $2.00 | $1.83 | $1.88 | $1.88 | 83,379 |
2019-10-31 | $1.93 | $1.99 | $1.92 | $1.96 | $1.96 | 32,489 |
2019-10-30 | $1.95 | $2.03 | $1.91 | $1.91 | $1.91 | 76,194 |
2019-10-29 | $1.90 | $2.09 | $1.86 | $1.95 | $1.95 | 178,219 |
2019-10-28 | $1.79 | $2.00 | $1.79 | $1.92 | $1.92 | 244,599 |
2019-10-25 | $1.87 | $1.87 | $1.60 | $1.79 | $1.79 | 167,070 |
2019-10-24 | $1.82 | $1.88 | $1.68 | $1.85 | $1.85 | 234,735 |
2019-10-23 | $1.30 | $1.88 | $1.30 | $1.79 | $1.79 | 770,205 |
2019-10-22 | $1.21 | $1.27 | $1.21 | $1.25 | $1.25 | 23,593 |
2019-10-21 | $1.27 | $1.27 | $1.21 | $1.21 | $1.21 | 8,150 |
2019-10-18 | $1.21 | $1.31 | $1.21 | $1.24 | $1.24 | 27,851 |
2019-10-17 | $1.22 | $1.28 | $1.22 | $1.25 | $1.25 | 12,732 |
2019-10-16 | $1.23 | $1.24 | $1.21 | $1.23 | $1.23 | 16,427 |
2019-10-15 | $1.20 | $1.24 | $1.17 | $1.20 | $1.20 | 22,365 |
2019-10-14 | $1.18 | $1.22 | $1.16 | $1.20 | $1.20 | 10,204 |
2019-10-11 | $1.16 | $1.24 | $1.07 | $1.21 | $1.21 | 28,926 |
2019-10-10 | $1.21 | $1.21 | $1.16 | $1.16 | $1.16 | 16,366 |
2019-10-09 | $1.20 | $1.25 | $1.19 | $1.22 | $1.22 | 2,560 |
2019-10-08 | $1.20 | $1.29 | $1.18 | $1.19 | $1.19 | 6,089 |
2019-10-07 | $1.21 | $1.32 | $1.17 | $1.22 | $1.22 | 18,840 |
2019-10-04 | $1.24 | $1.25 | $1.18 | $1.22 | $1.22 | 33,195 |
2019-10-03 | $1.22 | $1.28 | $1.20 | $1.25 | $1.25 | 7,588 |
2019-10-02 | $1.32 | $1.35 | $1.24 | $1.26 | $1.26 | 27,136 |
2019-10-01 | $1.38 | $1.38 | $1.31 | $1.37 | $1.37 | 5,955 |
2019-09-30 | $1.27 | $1.38 | $1.23 | $1.38 | $1.38 | 38,350 |
2019-09-27 | $1.18 | $1.30 | $1.18 | $1.26 | $1.26 | 28,151 |
2019-09-26 | $1.29 | $1.38 | $1.20 | $1.22 | $1.22 | 64,546 |
2019-09-25 | $1.30 | $1.33 | $1.26 | $1.26 | $1.26 | 32,293 |
2019-09-24 | $1.33 | $1.33 | $1.25 | $1.31 | $1.31 | 20,229 |
2019-09-23 | $1.30 | $1.32 | $1.25 | $1.31 | $1.31 | 30,828 |
2019-09-20 | $1.29 | $1.34 | $1.25 | $1.28 | $1.28 | 56,063 |
2019-09-19 | $1.29 | $1.35 | $1.26 | $1.26 | $1.26 | 14,750 |
2019-09-18 | $1.33 | $1.39 | $1.25 | $1.30 | $1.30 | 26,707 |
2019-09-17 | $1.33 | $1.37 | $1.30 | $1.34 | $1.34 | 27,683 |
2019-09-16 | $1.40 | $1.42 | $1.27 | $1.28 | $1.28 | 94,831 |
2019-09-13 | $1.43 | $1.47 | $1.32 | $1.40 | $1.40 | 65,840 |
2019-09-12 | $1.35 | $1.42 | $1.33 | $1.39 | $1.39 | 29,744 |
2019-09-11 | $1.39 | $1.50 | $1.32 | $1.34 | $1.34 | 172,416 |
2019-09-10 | $1.32 | $1.40 | $1.28 | $1.40 | $1.40 | 155,847 |
2019-09-09 | $1.35 | $1.35 | $1.26 | $1.35 | $1.35 | 61,475 |
2019-09-06 | $1.40 | $1.40 | $1.28 | $1.35 | $1.35 | 48,341 |
2019-09-05 | $1.27 | $1.40 | $1.26 | $1.38 | $1.38 | 207,380 |
2019-09-04 | $1.20 | $1.30 | $1.15 | $1.26 | $1.26 | 67,348 |
2019-09-03 | $1.28 | $1.28 | $1.20 | $1.21 | $1.21 | 24,986 |
2019-08-30 | $1.28 | $1.31 | $1.17 | $1.27 | $1.27 | 182,786 |
2019-08-29 | $1.05 | $1.34 | $1.00 | $1.29 | $1.29 | 290,629 |
2019-08-28 | $0.80 | $1.14 | $0.80 | $1.01 | $1.01 | 672,509 |
2019-08-27 | $0.79 | $0.82 | $0.77 | $0.80 | $0.80 | 19,805 |
2019-08-26 | $0.86 | $0.90 | $0.80 | $0.81 | $0.81 | 12,999 |
2019-08-23 | $0.75 | $0.88 | $0.75 | $0.86 | $0.86 | 37,504 |
2019-08-22 | $0.78 | $0.85 | $0.75 | $0.77 | $0.77 | 46,554 |
2019-08-21 | $0.79 | $0.81 | $0.73 | $0.77 | $0.77 | 38,910 |
2019-08-20 | $0.76 | $0.85 | $0.76 | $0.79 | $0.79 | 38,879 |
2019-08-19 | $0.80 | $0.85 | $0.79 | $0.82 | $0.82 | 25,003 |
2019-08-16 | $0.85 | $0.85 | $0.70 | $0.79 | $0.79 | 93,453 |
2019-08-15 | $0.86 | $0.88 | $0.82 | $0.85 | $0.85 | 80,590 |
2019-08-14 | $0.89 | $0.89 | $0.72 | $0.82 | $0.82 | 107,562 |
2019-08-13 | $0.82 | $0.90 | $0.78 | $0.89 | $0.89 | 153,889 |
2019-08-12 | $0.67 | $0.81 | $0.64 | $0.78 | $0.78 | 167,986 |
2019-08-09 | $0.58 | $0.68 | $0.58 | $0.63 | $0.63 | 183,661 |
2019-08-08 | $0.59 | $0.64 | $0.57 | $0.60 | $0.60 | 61,947 |
2019-08-07 | $0.60 | $0.60 | $0.55 | $0.57 | $0.57 | 31,875 |
2019-08-06 | $0.59 | $0.62 | $0.57 | $0.60 | $0.60 | 44,259 |
2019-08-05 | $0.53 | $0.60 | $0.53 | $0.57 | $0.57 | 116,222 |
2019-08-02 | $0.56 | $0.56 | $0.51 | $0.51 | $0.51 | 9,146 |
2019-08-01 | $0.56 | $0.57 | $0.51 | $0.51 | $0.51 | 27,454 |
2019-07-31 | $0.53 | $0.57 | $0.52 | $0.53 | $0.53 | 38,355 |
2019-07-30 | $0.59 | $0.62 | $0.53 | $0.53 | $0.53 | 18,523 |
2019-07-29 | $0.56 | $0.64 | $0.53 | $0.53 | $0.53 | 20,082 |
2019-07-26 | $0.55 | $0.60 | $0.55 | $0.56 | $0.56 | 39,724 |
2019-07-25 | $0.54 | $0.64 | $0.54 | $0.60 | $0.60 | 23,130 |
2019-07-24 | $0.54 | $0.62 | $0.54 | $0.59 | $0.59 | 20,713 |
2019-07-23 | $0.56 | $0.59 | $0.56 | $0.59 | $0.59 | 13,055 |
2019-07-22 | $0.56 | $0.64 | $0.56 | $0.60 | $0.60 | 4,473 |
2019-07-19 | $0.62 | $0.62 | $0.55 | $0.59 | $0.59 | 20,970 |
2019-07-18 | $0.60 | $0.63 | $0.58 | $0.58 | $0.58 | 69,141 |
2019-07-17 | $0.62 | $0.62 | $0.58 | $0.58 | $0.58 | 7,535 |
2019-07-16 | $0.64 | $0.64 | $0.59 | $0.59 | $0.59 | 3,318 |
2019-07-15 | $0.63 | $0.63 | $0.59 | $0.59 | $0.59 | 9,437 |
2019-07-12 | $0.62 | $0.62 | $0.59 | $0.59 | $0.59 | 12,861 |
2019-07-11 | $0.63 | $0.64 | $0.60 | $0.64 | $0.64 | 2,744 |
2019-07-10 | $0.61 | $0.66 | $0.61 | $0.61 | $0.61 | 9,572 |
2019-07-09 | $0.60 | $0.62 | $0.58 | $0.58 | $0.58 | 23,388 |
2019-07-08 | $0.61 | $0.63 | $0.60 | $0.62 | $0.62 | 17,757 |
2019-07-05 | $0.62 | $0.64 | $0.60 | $0.60 | $0.60 | 28,132 |
2019-07-03 | $0.62 | $0.62 | $0.59 | $0.59 | $0.59 | 651 |
2019-07-02 | $0.60 | $0.60 | $0.56 | $0.56 | $0.56 | 47,154 |
2019-07-01 | $0.63 | $0.66 | $0.60 | $0.60 | $0.60 | 11,496 |
2019-06-28 | $0.63 | $0.71 | $0.58 | $0.58 | $0.58 | 66,970 |
2019-06-27 | $0.66 | $0.68 | $0.63 | $0.63 | $0.63 | 33,606 |
2019-06-26 | $0.66 | $0.71 | $0.66 | $0.66 | $0.66 | 13,526 |
2019-06-25 | $0.65 | $0.66 | $0.61 | $0.66 | $0.66 | 23,936 |
2019-06-24 | $0.70 | $0.70 | $0.61 | $0.62 | $0.62 | 15,813 |
2019-06-21 | $0.71 | $0.71 | $0.60 | $0.65 | $0.65 | 53,250 |
2019-06-20 | $0.64 | $0.72 | $0.58 | $0.69 | $0.69 | 63,268 |
2019-06-19 | $0.59 | $0.65 | $0.58 | $0.65 | $0.65 | 16,971 |
2019-06-18 | $0.60 | $0.62 | $0.59 | $0.61 | $0.61 | 20,895 |
2019-06-17 | $0.59 | $0.62 | $0.58 | $0.62 | $0.62 | 33,817 |
2019-06-14 | $0.57 | $0.63 | $0.57 | $0.63 | $0.63 | 41,891 |
2019-06-13 | $0.57 | $0.60 | $0.56 | $0.59 | $0.59 | 43,567 |
2019-06-12 | $0.54 | $0.63 | $0.54 | $0.56 | $0.56 | 47,714 |
2019-06-11 | $0.64 | $0.64 | $0.54 | $0.57 | $0.57 | 17,650 |
2019-06-10 | $0.60 | $0.65 | $0.49 | $0.54 | $0.54 | 80,002 |
2019-06-07 | $0.50 | $0.65 | $0.48 | $0.65 | $0.65 | 140,803 |
2019-06-06 | $0.60 | $0.60 | $0.34 | $0.42 | $0.42 | 1,383,533 |
2019-06-05 | $0.56 | $0.58 | $0.56 | $0.58 | $0.58 | 27,583 |
2019-06-04 | $0.57 | $0.58 | $0.55 | $0.56 | $0.56 | 21,484 |
2019-06-03 | $0.58 | $0.58 | $0.55 | $0.57 | $0.57 | 12,317 |
2019-05-31 | $0.58 | $0.58 | $0.57 | $0.57 | $0.57 | 17,726 |
2019-05-30 | $0.58 | $0.59 | $0.57 | $0.58 | $0.58 | 41,644 |
2019-05-29 | $0.61 | $0.61 | $0.56 | $0.57 | $0.57 | 52,987 |
2019-05-28 | $0.62 | $0.62 | $0.58 | $0.62 | $0.62 | 52,818 |
2019-05-24 | $0.60 | $0.61 | $0.55 | $0.60 | $0.60 | 40,620 |
2019-05-23 | $0.59 | $0.65 | $0.59 | $0.59 | $0.59 | 20,335 |
2019-05-22 | $0.57 | $0.61 | $0.51 | $0.59 | $0.59 | 46,131 |
2019-05-21 | $0.60 | $0.63 | $0.55 | $0.57 | $0.57 | 99,586 |
2019-05-20 | $0.64 | $0.64 | $0.60 | $0.63 | $0.63 | 34,330 |
2019-05-17 | $0.61 | $0.65 | $0.61 | $0.63 | $0.63 | 37,504 |
2019-05-16 | $0.66 | $0.66 | $0.60 | $0.60 | $0.60 | 143,253 |
2019-05-15 | $0.60 | $0.67 | $0.60 | $0.66 | $0.66 | 44,842 |
2019-05-14 | $0.64 | $0.68 | $0.62 | $0.65 | $0.65 | 117,975 |
2019-05-13 | $0.66 | $0.69 | $0.60 | $0.62 | $0.62 | 67,387 |
2019-05-10 | $0.70 | $0.70 | $0.64 | $0.64 | $0.64 | 150,450 |
2019-05-09 | $0.74 | $0.75 | $0.70 | $0.70 | $0.70 | 43,803 |
2019-05-08 | $0.78 | $0.78 | $0.71 | $0.71 | $0.71 | 35,405 |
2019-05-07 | $0.75 | $0.79 | $0.73 | $0.73 | $0.73 | 45,373 |
2019-05-06 | $0.71 | $0.78 | $0.71 | $0.74 | $0.74 | 36,854 |
2019-05-03 | $0.75 | $0.83 | $0.70 | $0.72 | $0.72 | 40,493 |
2019-05-02 | $0.81 | $0.82 | $0.75 | $0.78 | $0.78 | 37,801 |
2019-05-01 | $0.79 | $0.81 | $0.70 | $0.75 | $0.75 | 7,813 |
2019-04-30 | $0.83 | $0.85 | $0.78 | $0.80 | $0.80 | 21,691 |
2019-04-29 | $0.83 | $0.89 | $0.83 | $0.83 | $0.83 | 24,471 |
2019-04-26 | $0.85 | $0.86 | $0.83 | $0.86 | $0.86 | 3,114 |
2019-04-25 | $0.88 | $0.88 | $0.82 | $0.88 | $0.88 | 8,476 |
2019-04-24 | $0.84 | $0.86 | $0.82 | $0.82 | $0.82 | 4,219 |
2019-04-23 | $0.81 | $0.89 | $0.77 | $0.86 | $0.86 | 65,286 |
2019-04-22 | $0.80 | $0.81 | $0.80 | $0.81 | $0.81 | 16,885 |
2019-04-18 | $0.81 | $0.81 | $0.78 | $0.79 | $0.79 | 17,785 |
2019-04-17 | $0.82 | $0.84 | $0.81 | $0.81 | $0.81 | 5,213 |
2019-04-16 | $0.87 | $0.87 | $0.82 | $0.83 | $0.83 | 16,641 |
2019-04-15 | $0.82 | $0.86 | $0.81 | $0.86 | $0.86 | 13,411 |
2019-04-12 | $0.87 | $0.88 | $0.80 | $0.80 | $0.80 | 59,702 |
2019-04-11 | $0.87 | $0.87 | $0.84 | $0.85 | $0.85 | 19,070 |
2019-04-10 | $0.87 | $0.87 | $0.84 | $0.84 | $0.84 | 62,441 |
2019-04-09 | $0.90 | $0.90 | $0.83 | $0.84 | $0.84 | 38,738 |
2019-04-08 | $0.90 | $0.90 | $0.89 | $0.89 | $0.89 | 7,543 |
2019-04-05 | $0.90 | $0.95 | $0.88 | $0.89 | $0.89 | 16,250 |
2019-04-04 | $0.92 | $0.95 | $0.90 | $0.90 | $0.90 | 31,858 |
2019-04-03 | $0.92 | $0.92 | $0.90 | $0.92 | $0.92 | 35,451 |
2019-04-02 | $0.92 | $0.92 | $0.90 | $0.91 | $0.91 | 14,731 |
2019-04-01 | $0.96 | $0.97 | $0.90 | $0.91 | $0.91 | 18,378 |
2019-03-29 | $0.91 | $0.96 | $0.90 | $0.94 | $0.94 | 13,276 |
2019-03-28 | $0.90 | $0.92 | $0.90 | $0.92 | $0.92 | 36,221 |
2019-03-27 | $0.93 | $0.93 | $0.92 | $0.93 | $0.93 | 2,286 |
2019-03-26 | $1.00 | $1.03 | $0.92 | $0.93 | $0.93 | 7,478 |
2019-03-25 | $0.95 | $1.04 | $0.93 | $0.93 | $0.93 | 48,051 |
2019-03-22 | $0.99 | $0.99 | $0.93 | $0.93 | $0.93 | 25,635 |
2019-03-21 | $1.01 | $1.04 | $0.99 | $0.99 | $0.99 | 16,111 |
2019-03-20 | $1.00 | $1.04 | $0.99 | $0.99 | $0.99 | 27,400 |
2019-03-19 | $1.05 | $1.05 | $1.00 | $1.01 | $1.01 | 22,391 |
2019-03-18 | $1.05 | $1.18 | $1.01 | $1.03 | $1.03 | 32,801 |
2019-03-15 | $1.05 | $1.05 | $1.02 | $1.03 | $1.03 | 4,791 |
2019-03-14 | $1.08 | $1.09 | $0.99 | $1.02 | $1.02 | 25,014 |
2019-03-13 | $1.06 | $1.09 | $1.05 | $1.09 | $1.09 | 30,793 |
2019-03-12 | $1.07 | $1.08 | $1.05 | $1.05 | $1.05 | 14,251 |
2019-03-11 | $1.06 | $1.10 | $1.06 | $1.06 | $1.06 | 17,444 |
2019-03-08 | $1.07 | $1.10 | $1.06 | $1.06 | $1.06 | 33,886 |
2019-03-07 | $1.16 | $1.20 | $1.05 | $1.10 | $1.10 | 165,255 |
2019-03-06 | $1.27 | $1.34 | $1.16 | $1.16 | $1.16 | 40,005 |
2019-03-05 | $1.33 | $1.42 | $1.27 | $1.27 | $1.27 | 35,251 |
2019-03-04 | $1.35 | $1.38 | $1.26 | $1.28 | $1.28 | 8,723 |
2019-03-01 | $1.26 | $1.32 | $1.26 | $1.32 | $1.32 | 10,534 |
2019-02-28 | $1.41 | $1.42 | $1.25 | $1.27 | $1.27 | 28,226 |
2019-02-27 | $1.37 | $1.42 | $1.36 | $1.42 | $1.42 | 17,115 |
2019-02-26 | $1.36 | $1.47 | $1.36 | $1.40 | $1.40 | 56,026 |
2019-02-25 | $1.26 | $1.45 | $1.26 | $1.35 | $1.35 | 156,449 |
2019-02-22 | $1.19 | $1.27 | $1.19 | $1.26 | $1.26 | 49,383 |
2019-02-21 | $1.16 | $1.19 | $1.16 | $1.17 | $1.17 | 63,994 |
2019-02-20 | $1.24 | $1.24 | $1.16 | $1.16 | $1.16 | 65,058 |
2019-02-19 | $1.17 | $1.24 | $1.17 | $1.20 | $1.20 | 7,879 |
2019-02-15 | $1.25 | $1.26 | $1.17 | $1.20 | $1.20 | 39,980 |
2019-02-14 | $1.22 | $1.29 | $1.16 | $1.23 | $1.23 | 27,716 |
2019-02-13 | $1.22 | $1.28 | $1.19 | $1.25 | $1.25 | 15,721 |
2019-02-12 | $1.26 | $1.34 | $1.16 | $1.19 | $1.19 | 61,659 |
2019-02-11 | $1.21 | $1.33 | $1.21 | $1.24 | $1.24 | 48,475 |
2019-02-08 | $1.21 | $1.22 | $1.20 | $1.20 | $1.20 | 47,758 |
2019-02-07 | $1.19 | $1.22 | $1.19 | $1.20 | $1.20 | 28,932 |
2019-02-06 | $1.18 | $1.22 | $1.18 | $1.20 | $1.20 | 21,934 |
2019-02-05 | $1.24 | $1.24 | $1.16 | $1.16 | $1.16 | 109,661 |
2019-02-04 | $0.90 | $1.29 | $0.85 | $1.16 | $1.16 | 312,822 |
2019-02-01 | $0.87 | $0.88 | $0.84 | $0.84 | $0.84 | 22,724 |
2019-01-31 | $0.89 | $0.89 | $0.86 | $0.86 | $0.86 | 9,505 |
2019-01-30 | $0.90 | $0.90 | $0.88 | $0.88 | $0.88 | 2,904 |
2019-01-29 | $0.90 | $0.91 | $0.89 | $0.90 | $0.90 | 7,349 |
2019-01-28 | $0.92 | $0.92 | $0.88 | $0.88 | $0.88 | 7,549 |
2019-01-25 | $0.89 | $0.91 | $0.88 | $0.90 | $0.90 | 6,496 |
2019-01-24 | $0.92 | $0.94 | $0.88 | $0.90 | $0.90 | 12,840 |
2019-01-23 | $0.93 | $0.98 | $0.88 | $0.95 | $0.95 | 23,788 |
2019-01-22 | $0.93 | $0.93 | $0.89 | $0.90 | $0.90 | 69,896 |
2019-01-18 | $0.95 | $0.97 | $0.90 | $0.94 | $0.94 | 10,265 |
2019-01-17 | $0.92 | $0.98 | $0.90 | $0.91 | $0.91 | 21,158 |
2019-01-16 | $0.94 | $0.94 | $0.88 | $0.94 | $0.94 | 9,264 |
2019-01-15 | $0.90 | $0.95 | $0.89 | $0.95 | $0.95 | 4,771 |
2019-01-14 | $0.89 | $0.96 | $0.88 | $0.89 | $0.89 | 28,917 |
2019-01-11 | $0.90 | $0.99 | $0.86 | $0.97 | $0.97 | 20,352 |
2019-01-10 | $0.95 | $1.04 | $0.81 | $0.86 | $0.86 | 58,932 |
2019-01-09 | $0.97 | $0.97 | $0.81 | $0.95 | $0.95 | 18,844 |
2019-01-08 | $0.99 | $1.01 | $0.95 | $0.95 | $0.95 | 6,806 |
2019-01-07 | $0.94 | $0.96 | $0.78 | $0.94 | $0.94 | 49,042 |
2019-01-04 | $0.92 | $0.97 | $0.86 | $0.95 | $0.95 | 8,396 |
2019-01-03 | $0.84 | $0.85 | $0.80 | $0.80 | $0.80 | 25,329 |
2019-01-02 | $0.77 | $0.90 | $0.75 | $0.80 | $0.80 | 86,697 |
2018-12-31 | $0.70 | $0.78 | $0.70 | $0.71 | $0.71 | 176,724 |
2018-12-28 | $0.75 | $0.79 | $0.70 | $0.70 | $0.70 | 157,380 |
2018-12-27 | $0.75 | $0.80 | $0.75 | $0.75 | $0.75 | 82,555 |
2018-12-26 | $0.96 | $0.96 | $0.75 | $0.75 | $0.75 | 130,138 |
2018-12-24 | $0.89 | $1.02 | $0.81 | $0.81 | $0.81 | 58,846 |
2018-12-21 | $1.01 | $1.01 | $0.89 | $0.89 | $0.89 | 18,303 |
2018-12-20 | $0.92 | $1.20 | $0.90 | $0.95 | $0.95 | 26,681 |
2018-12-19 | $0.88 | $0.96 | $0.88 | $0.92 | $0.92 | 41,545 |
2018-12-18 | $0.91 | $1.00 | $0.91 | $0.92 | $0.92 | 27,971 |
2018-12-17 | $1.05 | $1.05 | $0.86 | $0.94 | $0.94 | 32,434 |
2018-12-14 | $1.06 | $1.20 | $1.02 | $1.02 | $1.02 | 33,047 |
2018-12-13 | $1.18 | $1.18 | $1.07 | $1.09 | $1.09 | 23,182 |
2018-12-12 | $1.15 | $1.19 | $1.13 | $1.19 | $1.19 | 9,853 |
2018-12-11 | $1.15 | $1.17 | $1.12 | $1.12 | $1.12 | 15,356 |
2018-12-10 | $1.13 | $1.26 | $1.12 | $1.15 | $1.15 | 9,692 |
2018-12-07 | $1.17 | $1.17 | $1.12 | $1.12 | $1.12 | 33,279 |
2018-12-06 | $1.13 | $1.33 | $1.13 | $1.15 | $1.15 | 43,525 |
2018-12-04 | $1.20 | $1.22 | $1.10 | $1.13 | $1.13 | 34,391 |
2018-12-03 | $1.30 | $1.34 | $1.15 | $1.19 | $1.19 | 55,446 |
2018-11-30 | $1.40 | $1.45 | $1.28 | $1.28 | $1.28 | 36,238 |
2018-11-29 | $1.40 | $1.48 | $1.33 | $1.33 | $1.33 | 29,726 |
2018-11-28 | $1.53 | $1.53 | $1.34 | $1.43 | $1.43 | 42,188 |
2018-11-27 | $1.51 | $1.60 | $1.35 | $1.39 | $1.39 | 42,179 |
2018-11-26 | $1.32 | $1.52 | $1.32 | $1.50 | $1.50 | 78,928 |
2018-11-23 | $1.26 | $1.29 | $1.25 | $1.26 | $1.26 | 14,410 |
2018-11-21 | $1.15 | $1.28 | $1.15 | $1.26 | $1.26 | 41,500 |
2018-11-20 | $0.96 | $1.31 | $0.94 | $1.15 | $1.15 | 96,853 |
2018-11-19 | $0.95 | $1.09 | $0.80 | $0.98 | $0.98 | 64,018 |
2018-11-16 | $0.97 | $1.02 | $0.90 | $0.98 | $0.98 | 20,810 |
2018-11-15 | $0.99 | $0.99 | $0.80 | $0.80 | $0.80 | 30,799 |
2018-11-14 | $0.91 | $1.05 | $0.91 | $0.97 | $0.97 | 7,818 |
2018-11-13 | $0.98 | $1.08 | $0.90 | $1.00 | $1.00 | 170,721 |
2018-11-12 | $0.94 | $0.95 | $0.80 | $0.86 | $0.86 | 108,471 |
2018-11-09 | $0.95 | $1.06 | $0.90 | $0.94 | $0.94 | 70,746 |
2018-11-08 | $1.25 | $1.25 | $0.62 | $0.94 | $0.94 | 293,800 |
2018-11-07 | $1.29 | $1.29 | $1.23 | $1.25 | $1.25 | 9,159 |
2018-11-06 | $1.32 | $1.35 | $1.25 | $1.30 | $1.30 | 21,260 |
2018-11-05 | $1.31 | $1.39 | $1.30 | $1.31 | $1.31 | 7,893 |
2018-11-02 | $1.35 | $1.39 | $1.26 | $1.31 | $1.31 | 33,279 |
2018-11-01 | $1.35 | $1.40 | $1.25 | $1.35 | $1.35 | 54,427 |
2018-10-31 | $1.22 | $1.25 | $1.22 | $1.25 | $1.25 | 82,234 |
2018-10-30 | $1.34 | $1.38 | $1.16 | $1.20 | $1.20 | 64,385 |
2018-10-29 | $1.40 | $1.45 | $1.32 | $1.35 | $1.35 | 38,128 |
2018-10-26 | $1.59 | $1.59 | $1.40 | $1.40 | $1.40 | 77,779 |
2018-10-25 | $1.58 | $1.65 | $1.57 | $1.57 | $1.57 | 2,361 |
2018-10-24 | $1.55 | $1.75 | $1.55 | $1.63 | $1.63 | 12,856 |
2018-10-23 | $1.58 | $1.77 | $1.58 | $1.59 | $1.59 | 29,376 |
2018-10-22 | $1.55 | $1.71 | $1.55 | $1.60 | $1.60 | 8,057 |
2018-10-19 | $1.51 | $1.81 | $1.50 | $1.50 | $1.50 | 41,103 |
2018-10-18 | $1.51 | $1.66 | $1.43 | $1.50 | $1.50 | 41,048 |
2018-10-17 | $1.55 | $1.62 | $1.50 | $1.51 | $1.51 | 20,147 |
2018-10-16 | $1.60 | $1.62 | $1.55 | $1.55 | $1.55 | 22,554 |
2018-10-15 | $1.66 | $1.66 | $1.61 | $1.61 | $1.61 | 15,423 |
2018-10-12 | $1.78 | $1.83 | $1.61 | $1.66 | $1.66 | 30,053 |
2018-10-11 | $1.62 | $1.78 | $1.62 | $1.78 | $1.78 | 1,488 |
2018-10-10 | $1.70 | $1.76 | $1.56 | $1.60 | $1.60 | 32,163 |
2018-10-09 | $1.71 | $1.76 | $1.70 | $1.70 | $1.70 | 7,932 |
2018-10-08 | $1.70 | $1.75 | $1.62 | $1.72 | $1.72 | 12,582 |
2018-10-05 | $1.65 | $1.70 | $1.55 | $1.70 | $1.70 | 14,871 |
2018-10-04 | $1.51 | $1.70 | $1.51 | $1.70 | $1.70 | 66,318 |
2018-10-03 | $1.66 | $1.66 | $1.51 | $1.51 | $1.51 | 57,592 |
2018-10-02 | $1.82 | $1.85 | $1.60 | $1.66 | $1.66 | 41,618 |
2018-10-01 | $1.79 | $1.79 | $1.66 | $1.71 | $1.71 | 16,796 |
2018-09-28 | $1.70 | $1.75 | $1.60 | $1.60 | $1.60 | 15,998 |
2018-09-27 | $1.75 | $1.80 | $1.73 | $1.75 | $1.75 | 6,875 |
2018-09-26 | $1.75 | $1.85 | $1.75 | $1.80 | $1.80 | 7,887 |
2018-09-25 | $1.80 | $1.80 | $1.70 | $1.75 | $1.75 | 18,061 |
2018-09-24 | $1.85 | $1.95 | $1.65 | $1.75 | $1.75 | 38,543 |
2018-09-21 | $2.00 | $2.00 | $1.90 | $1.90 | $1.90 | 7,068 |
2018-09-20 | $1.95 | $2.00 | $1.95 | $2.00 | $2.00 | 26,526 |
2018-09-19 | $1.95 | $1.95 | $1.85 | $1.85 | $1.85 | 10,171 |
2018-09-18 | $1.95 | $2.00 | $1.80 | $1.88 | $1.88 | 13,826 |
2018-09-17 | $1.95 | $2.00 | $1.90 | $1.90 | $1.90 | 15,592 |
2018-09-14 | $1.95 | $2.00 | $1.90 | $1.90 | $1.90 | 7,018 |
2018-09-13 | $1.90 | $2.00 | $1.90 | $1.93 | $1.93 | 12,325 |
2018-09-12 | $1.80 | $1.95 | $1.80 | $1.90 | $1.90 | 20,600 |
2018-09-11 | $1.95 | $1.95 | $1.75 | $1.80 | $1.80 | 27,336 |
2018-09-10 | $2.00 | $2.00 | $1.93 | $1.95 | $1.95 | 3,466 |
2018-09-07 | $1.85 | $1.95 | $1.85 | $1.90 | $1.90 | 19,781 |
2018-09-06 | $2.01 | $2.01 | $1.83 | $1.90 | $1.90 | 9,743 |
2018-09-05 | $1.95 | $2.10 | $1.95 | $2.00 | $2.00 | 57,983 |
2018-09-04 | $1.70 | $2.15 | $1.60 | $1.90 | $1.90 | 265,319 |
2018-08-31 | $1.60 | $1.75 | $1.55 | $1.70 | $1.70 | 315,035 |
2018-08-30 | $1.73 | $1.75 | $1.60 | $1.60 | $1.60 | 69,536 |
2018-08-29 | $1.80 | $1.88 | $1.70 | $1.70 | $1.70 | 65,712 |
2018-08-28 | $1.70 | $1.83 | $1.70 | $1.75 | $1.75 | 12,058 |
2018-08-27 | $1.45 | $1.80 | $1.45 | $1.75 | $1.75 | 293,744 |
2018-08-24 | $1.55 | $1.55 | $1.40 | $1.40 | $1.40 | 63,563 |
2018-08-23 | $1.60 | $1.60 | $1.45 | $1.50 | $1.50 | 57,421 |
2018-08-22 | $1.40 | $1.60 | $1.40 | $1.55 | $1.55 | 46,161 |
2018-08-21 | $1.65 | $1.65 | $1.50 | $1.50 | $1.50 | 37,152 |
2018-08-20 | $1.60 | $1.65 | $1.40 | $1.65 | $1.65 | 19,562 |
2018-08-17 | $1.65 | $1.70 | $1.45 | $1.50 | $1.50 | 183,286 |
2018-08-16 | $1.75 | $1.80 | $1.65 | $1.65 | $1.65 | 74,044 |
2018-08-15 | $1.85 | $1.85 | $1.60 | $1.70 | $1.70 | 74,240 |
2018-08-14 | $1.94 | $1.94 | $1.85 | $1.90 | $1.90 | 5,635 |
2018-08-13 | $1.95 | $1.95 | $1.90 | $1.90 | $1.90 | 1,996 |
2018-08-10 | $1.90 | $2.05 | $1.90 | $1.91 | $1.91 | 16,872 |
2018-08-09 | $1.95 | $2.00 | $1.91 | $1.91 | $1.91 | 18,111 |
2018-08-08 | $2.05 | $2.05 | $1.84 | $2.05 | $2.05 | 27,888 |
2018-08-07 | $1.96 | $2.00 | $1.96 | $1.96 | $1.96 | 1,148 |
2018-08-06 | $2.15 | $2.15 | $1.85 | $1.95 | $1.95 | 22,162 |
2018-08-03 | $2.25 | $2.30 | $1.75 | $2.10 | $2.10 | 18,648 |
2018-08-02 | $2.05 | $2.15 | $1.80 | $2.15 | $2.15 | 50,500 |
2018-08-01 | $2.00 | $2.10 | $2.00 | $2.10 | $2.10 | 13,974 |
2018-07-31 | $2.00 | $2.05 | $1.95 | $2.00 | $2.00 | 17,549 |
2018-07-30 | $2.05 | $2.05 | $1.95 | $2.00 | $2.00 | 30,416 |
2018-07-27 | $2.15 | $2.20 | $2.05 | $2.05 | $2.05 | 31,832 |
2018-07-26 | $2.20 | $2.25 | $2.15 | $2.15 | $2.15 | 4,655 |
2018-07-25 | $2.20 | $2.25 | $2.15 | $2.15 | $2.15 | 64,400 |
2018-07-24 | $2.25 | $2.28 | $2.20 | $2.20 | $2.20 | 21,134 |
2018-07-23 | $2.25 | $2.30 | $2.20 | $2.30 | $2.30 | 3,485 |
2018-07-20 | $2.30 | $2.30 | $2.20 | $2.28 | $2.28 | 4,109 |
2018-07-19 | $2.33 | $2.40 | $2.20 | $2.25 | $2.25 | 20,625 |
2018-07-18 | $2.30 | $2.30 | $2.25 | $2.30 | $2.30 | 4,405 |
2018-07-17 | $2.30 | $2.40 | $2.20 | $2.23 | $2.23 | 31,191 |
2018-07-16 | $2.30 | $2.40 | $2.30 | $2.35 | $2.35 | 14,757 |
2018-07-13 | $2.40 | $2.40 | $2.25 | $2.25 | $2.25 | 26,705 |
2018-07-12 | $2.15 | $2.40 | $2.15 | $2.40 | $2.40 | 17,518 |
2018-07-11 | $2.30 | $2.30 | $2.10 | $2.13 | $2.13 | 40,300 |
2018-07-10 | $2.40 | $2.40 | $2.30 | $2.30 | $2.30 | 3,672 |
2018-07-09 | $2.40 | $2.40 | $2.35 | $2.40 | $2.40 | 2,679 |
2018-07-06 | $2.40 | $2.40 | $2.30 | $2.30 | $2.30 | 14,568 |
2018-07-05 | $2.35 | $2.40 | $2.30 | $2.40 | $2.40 | 4,356 |
2018-07-03 | $2.30 | $2.32 | $2.30 | $2.32 | $2.32 | 5,054 |
2018-07-02 | $2.23 | $2.30 | $2.22 | $2.30 | $2.30 | 4,359 |
2018-06-29 | $2.25 | $2.30 | $2.20 | $2.30 | $2.30 | 7,436 |
2018-06-28 | $2.25 | $2.30 | $2.25 | $2.25 | $2.25 | 6,200 |
2018-06-27 | $2.30 | $2.35 | $2.22 | $2.35 | $2.35 | 10,669 |
2018-06-26 | $2.25 | $2.31 | $2.20 | $2.31 | $2.31 | 15,580 |
2018-06-25 | $2.30 | $2.30 | $2.25 | $2.28 | $2.28 | 14,440 |
2018-06-22 | $2.33 | $2.35 | $2.30 | $2.35 | $2.35 | 17,906 |
2018-06-21 | $2.35 | $2.40 | $2.33 | $2.35 | $2.35 | 1,976 |
2018-06-20 | $2.40 | $2.40 | $2.35 | $2.35 | $2.35 | 2,540 |
2018-06-19 | $2.30 | $2.40 | $2.30 | $2.35 | $2.35 | 10,168 |
2018-06-18 | $2.40 | $2.40 | $2.30 | $2.30 | $2.30 | 7,192 |
2018-06-15 | $2.31 | $2.40 | $2.31 | $2.40 | $2.40 | 10,485 |
2018-06-14 | $2.30 | $2.40 | $2.30 | $2.35 | $2.35 | 14,373 |
2018-06-13 | $2.35 | $2.40 | $2.25 | $2.25 | $2.25 | 13,267 |
2018-06-12 | $2.35 | $2.40 | $2.30 | $2.33 | $2.33 | 6,978 |
2018-06-11 | $2.35 | $2.40 | $2.35 | $2.35 | $2.35 | 61,633 |
2018-06-08 | $2.45 | $2.50 | $2.40 | $2.40 | $2.40 | 16,553 |
2018-06-07 | $2.55 | $2.55 | $2.35 | $2.35 | $2.35 | 8,053 |
2018-06-06 | $2.40 | $2.50 | $2.40 | $2.40 | $2.40 | 6,560 |
2018-06-05 | $2.35 | $2.45 | $2.35 | $2.40 | $2.40 | 24,111 |
2018-06-04 | $2.40 | $2.50 | $2.35 | $2.35 | $2.35 | 16,906 |
2018-06-01 | $2.40 | $2.45 | $2.35 | $2.40 | $2.40 | 6,101 |
2018-05-31 | $2.45 | $2.45 | $2.40 | $2.40 | $2.40 | 6,335 |
2018-05-30 | $2.50 | $2.50 | $2.40 | $2.45 | $2.45 | 52,313 |
2018-05-29 | $2.50 | $2.55 | $2.48 | $2.50 | $2.50 | 25,043 |
2018-05-25 | $2.55 | $2.55 | $2.40 | $2.55 | $2.55 | 76,358 |
2018-05-24 | $2.54 | $2.55 | $2.49 | $2.49 | $2.49 | 24,572 |
2018-05-23 | $2.53 | $2.53 | $2.50 | $2.50 | $2.50 | 8,058 |
2018-05-22 | $2.50 | $2.55 | $2.50 | $2.55 | $2.55 | 2,574 |
2018-05-21 | $2.65 | $2.65 | $2.50 | $2.55 | $2.55 | 8,482 |
2018-05-18 | $2.55 | $2.65 | $2.55 | $2.60 | $2.60 | 26,658 |
2018-05-17 | $2.60 | $2.65 | $2.60 | $2.60 | $2.60 | 2,337 |
2018-05-16 | $2.65 | $2.65 | $2.55 | $2.55 | $2.55 | 11,750 |
2018-05-15 | $2.55 | $2.64 | $2.50 | $2.64 | $2.64 | 18,226 |
2018-05-14 | $2.65 | $2.65 | $2.55 | $2.55 | $2.55 | 7,311 |
2018-05-11 | $2.70 | $2.70 | $2.50 | $2.55 | $2.55 | 11,344 |
2018-05-10 | $2.60 | $2.70 | $2.60 | $2.65 | $2.65 | 29,542 |
2018-05-09 | $2.60 | $2.65 | $2.50 | $2.65 | $2.65 | 22,247 |
2018-05-08 | $2.80 | $2.80 | $2.50 | $2.55 | $2.55 | 20,160 |
2018-05-07 | $2.95 | $2.95 | $2.80 | $2.80 | $2.80 | 8,492 |
2018-05-04 | $3.00 | $3.05 | $2.90 | $3.00 | $3.00 | 74,972 |
2018-05-03 | $2.95 | $3.05 | $2.95 | $3.00 | $3.00 | 33,555 |
2018-05-02 | $2.91 | $3.20 | $2.90 | $3.20 | $3.20 | 32,562 |
2018-05-01 | $3.00 | $3.10 | $2.95 | $3.05 | $3.05 | 14,702 |
2018-04-30 | $2.94 | $3.10 | $2.90 | $3.05 | $3.05 | 8,606 |
2018-04-27 | $2.95 | $3.00 | $2.90 | $2.90 | $2.90 | 10,122 |
2018-04-26 | $2.85 | $2.95 | $2.85 | $2.95 | $2.95 | 5,324 |
2018-04-25 | $2.80 | $2.90 | $2.75 | $2.90 | $2.90 | 13,416 |
2018-04-24 | $2.75 | $2.80 | $2.65 | $2.80 | $2.80 | 15,217 |
2018-04-23 | $2.75 | $2.78 | $2.70 | $2.70 | $2.70 | 8,504 |
2018-04-20 | $2.85 | $2.85 | $2.75 | $2.80 | $2.80 | 13,241 |
2018-04-19 | $3.00 | $3.00 | $2.75 | $2.85 | $2.85 | 14,970 |
2018-04-18 | $2.90 | $3.00 | $2.90 | $2.90 | $2.90 | 6,823 |
2018-04-17 | $2.85 | $2.95 | $2.85 | $2.95 | $2.95 | 15,361 |
2018-04-16 | $2.85 | $2.90 | $2.85 | $2.90 | $2.90 | 29,037 |
2018-04-13 | $2.95 | $3.05 | $2.85 | $2.95 | $2.95 | 5,576 |
2018-04-12 | $2.95 | $3.00 | $2.75 | $3.00 | $3.00 | 8,505 |
2018-04-11 | $2.95 | $2.95 | $2.85 | $2.95 | $2.95 | 10,932 |
2018-04-10 | $2.85 | $2.95 | $2.83 | $2.95 | $2.95 | 4,222 |
2018-04-09 | $2.90 | $2.95 | $2.80 | $2.80 | $2.80 | 2,302 |
2018-04-06 | $3.20 | $3.20 | $2.78 | $2.95 | $2.95 | 36,512 |
2018-04-05 | $3.20 | $3.27 | $3.10 | $3.20 | $3.20 | 10,996 |
2018-04-04 | $2.98 | $3.19 | $2.91 | $3.05 | $3.05 | 14,675 |
2018-04-03 | $2.85 | $3.00 | $2.85 | $2.90 | $2.90 | 3,196 |
2018-04-02 | $2.85 | $2.90 | $2.80 | $2.90 | $2.90 | 3,260 |
2018-03-29 | $2.88 | $2.88 | $2.73 | $2.75 | $2.75 | 7,163 |
2018-03-28 | $2.85 | $2.90 | $2.80 | $2.80 | $2.80 | 10,559 |
2018-03-27 | $2.95 | $3.00 | $2.85 | $2.90 | $2.90 | 7,637 |
2018-03-26 | $2.90 | $2.95 | $2.80 | $2.85 | $2.85 | 10,541 |
2018-03-23 | $2.80 | $2.95 | $2.80 | $2.90 | $2.90 | 11,832 |
2018-03-22 | $2.75 | $2.85 | $2.70 | $2.70 | $2.70 | 4,441 |
2018-03-21 | $2.85 | $2.90 | $2.75 | $2.80 | $2.80 | 33,773 |
2018-03-20 | $2.71 | $2.85 | $2.60 | $2.85 | $2.85 | 5,356 |
2018-03-19 | $2.80 | $2.85 | $2.65 | $2.75 | $2.75 | 10,044 |
2018-03-16 | $2.80 | $2.85 | $2.75 | $2.75 | $2.75 | 4,964 |
2018-03-15 | $2.85 | $2.85 | $2.70 | $2.80 | $2.80 | 9,839 |
2018-03-14 | $2.80 | $2.85 | $2.75 | $2.85 | $2.85 | 9,725 |
2018-03-13 | $2.90 | $2.90 | $2.80 | $2.80 | $2.80 | 16,953 |
2018-03-12 | $2.85 | $2.88 | $2.80 | $2.80 | $2.80 | 6,816 |
2018-03-09 | $2.85 | $2.90 | $2.75 | $2.85 | $2.85 | 40,851 |
2018-03-08 | $2.90 | $2.95 | $2.80 | $2.80 | $2.80 | 6,693 |
2018-03-07 | $2.90 | $3.00 | $2.85 | $2.85 | $2.85 | 13,633 |
2018-03-06 | $2.95 | $3.00 | $2.81 | $2.90 | $2.90 | 26,114 |
2018-03-05 | $2.80 | $3.05 | $2.80 | $2.85 | $2.85 | 27,914 |
2018-03-02 | $2.70 | $2.97 | $2.70 | $2.75 | $2.75 | 67,123 |
2018-03-01 | $3.40 | $3.40 | $2.75 | $2.80 | $2.80 | 16,075 |
2018-02-28 | $3.10 | $3.20 | $3.10 | $3.10 | $3.10 | 8,032 |
2018-02-27 | $3.15 | $3.20 | $3.05 | $3.05 | $3.05 | 111,283 |
2018-02-26 | $3.15 | $3.15 | $3.05 | $3.15 | $3.15 | 4,215 |
2018-02-23 | $3.20 | $3.20 | $3.06 | $3.13 | $3.13 | 7,347 |
2018-02-22 | $3.35 | $3.35 | $3.21 | $3.21 | $3.21 | 3,296 |
2018-02-21 | $3.20 | $3.26 | $3.20 | $3.25 | $3.25 | 4,391 |
2018-02-20 | $3.35 | $3.39 | $3.21 | $3.25 | $3.25 | 3,879 |
2018-02-16 | $3.35 | $3.54 | $3.30 | $3.45 | $3.45 | 19,687 |
2018-02-15 | $3.35 | $3.48 | $3.10 | $3.15 | $3.15 | 9,961 |
2018-02-14 | $3.15 | $3.45 | $3.05 | $3.20 | $3.20 | 32,725 |
2018-02-13 | $3.15 | $3.15 | $3.00 | $3.15 | $3.15 | 13,582 |
2018-02-12 | $3.05 | $3.15 | $2.90 | $3.15 | $3.15 | 14,499 |
2018-02-09 | $3.15 | $3.25 | $3.00 | $3.05 | $3.05 | 35,172 |
2018-02-08 | $3.34 | $3.34 | $3.10 | $3.10 | $3.10 | 27,258 |
2018-02-07 | $3.35 | $3.35 | $3.15 | $3.25 | $3.25 | 21,793 |
2018-02-06 | $3.35 | $3.50 | $3.35 | $3.35 | $3.35 | 20,018 |
2018-02-05 | $3.50 | $3.50 | $3.40 | $3.40 | $3.40 | 7,777 |
2018-02-02 | $3.51 | $3.51 | $3.40 | $3.45 | $3.45 | 7,744 |
2018-02-01 | $3.49 | $3.55 | $3.40 | $3.50 | $3.50 | 12,156 |
2018-01-31 | $3.59 | $3.65 | $3.50 | $3.50 | $3.50 | 18,174 |
2018-01-30 | $3.55 | $3.60 | $3.46 | $3.50 | $3.50 | 7,969 |
2018-01-29 | $3.70 | $3.70 | $3.50 | $3.55 | $3.55 | 16,323 |
2018-01-26 | $3.75 | $3.75 | $3.65 | $3.75 | $3.75 | 4,767 |
2018-01-25 | $3.96 | $3.96 | $3.75 | $3.80 | $3.80 | 7,384 |
2018-01-24 | $3.85 | $3.90 | $3.80 | $3.85 | $3.85 | 4,521 |
2018-01-23 | $3.85 | $4.00 | $3.66 | $3.95 | $3.95 | 5,097 |
2018-01-22 | $4.05 | $4.05 | $3.90 | $3.90 | $3.90 | 36,383 |
2018-01-19 | $3.90 | $4.05 | $3.90 | $4.00 | $4.00 | 16,319 |
2018-01-18 | $3.75 | $4.00 | $3.74 | $3.95 | $3.95 | 21,121 |
2018-01-17 | $3.65 | $3.83 | $3.60 | $3.80 | $3.80 | 13,432 |
2018-01-16 | $3.50 | $3.70 | $3.50 | $3.70 | $3.70 | 10,329 |
2018-01-12 | $3.55 | $3.63 | $3.55 | $3.55 | $3.55 | 17,785 |
2018-01-11 | $3.40 | $3.65 | $3.40 | $3.50 | $3.50 | 38,154 |
2018-01-10 | $3.43 | $3.55 | $3.40 | $3.45 | $3.45 | 11,934 |
2018-01-09 | $3.60 | $3.60 | $3.45 | $3.45 | $3.45 | 5,088 |
2018-01-08 | $3.70 | $3.77 | $3.40 | $3.40 | $3.40 | 37,732 |
2018-01-05 | $3.80 | $3.85 | $3.68 | $3.69 | $3.69 | 11,849 |
2018-01-04 | $3.83 | $3.85 | $3.75 | $3.75 | $3.75 | 4,271 |
2018-01-03 | $3.90 | $3.90 | $3.65 | $3.75 | $3.75 | 11,712 |
2018-01-02 | $4.00 | $4.00 | $3.75 | $3.75 | $3.75 | 36,466 |
2017-12-29 | $3.85 | $4.05 | $3.75 | $3.85 | $3.85 | 124,337 |
2017-12-28 | $3.90 | $3.90 | $3.70 | $3.90 | $3.90 | 49,604 |
2017-12-27 | $3.85 | $4.00 | $3.80 | $3.90 | $3.90 | 9,227 |
2017-12-26 | $4.00 | $4.05 | $4.00 | $4.00 | $4.00 | 1,382 |
2017-12-22 | $4.15 | $4.15 | $3.95 | $4.00 | $4.00 | 9,322 |
2017-12-21 | $4.02 | $4.25 | $3.95 | $4.25 | $4.25 | 67,003 |
2017-12-20 | $4.15 | $4.25 | $4.05 | $4.10 | $4.10 | 43,381 |
2017-12-19 | $4.10 | $4.30 | $4.05 | $4.10 | $4.10 | 31,705 |
2017-12-18 | $3.95 | $4.15 | $3.95 | $4.05 | $4.05 | 20,833 |
2017-12-15 | $3.95 | $4.00 | $3.90 | $3.95 | $3.95 | 16,407 |
2017-12-14 | $4.00 | $4.00 | $3.90 | $3.95 | $3.95 | 7,565 |
2017-12-13 | $4.00 | $4.00 | $3.95 | $3.95 | $3.95 | 7,112 |
2017-12-12 | $3.90 | $4.10 | $3.90 | $4.00 | $4.00 | 15,293 |
2017-12-11 | $3.95 | $4.00 | $3.90 | $3.95 | $3.95 | 11,120 |
2017-12-08 | $3.90 | $3.96 | $3.90 | $3.95 | $3.95 | 15,109 |
2017-12-07 | $4.00 | $4.00 | $3.95 | $3.95 | $3.95 | 2,771 |
2017-12-06 | $3.95 | $4.00 | $3.95 | $4.00 | $4.00 | 9,815 |
2017-12-05 | $3.95 | $4.00 | $3.90 | $4.00 | $4.00 | 31,342 |
2017-12-04 | $3.95 | $4.00 | $3.90 | $3.95 | $3.95 | 3,870 |
2017-12-01 | $3.90 | $4.00 | $3.90 | $4.00 | $4.00 | 16,017 |
2017-11-30 | $4.00 | $4.05 | $3.90 | $4.05 | $4.05 | 6,184 |
2017-11-29 | $3.97 | $4.10 | $3.90 | $3.90 | $3.90 | 4,339 |
2017-11-28 | $4.10 | $4.10 | $3.90 | $3.95 | $3.95 | 11,665 |
2017-11-27 | $3.98 | $4.15 | $3.95 | $4.10 | $4.10 | 26,501 |
2017-11-24 | $3.85 | $4.00 | $3.85 | $3.95 | $3.95 | 19,021 |
2017-11-22 | $3.95 | $4.05 | $3.85 | $3.94 | $3.94 | 58,457 |
2017-11-21 | $3.90 | $3.90 | $3.85 | $3.90 | $3.90 | 5,598 |
2017-11-20 | $4.05 | $4.05 | $3.85 | $3.85 | $3.85 | 21,900 |
2017-11-17 | $3.75 | $4.05 | $3.75 | $4.05 | $4.05 | 6,225 |
2017-11-16 | $3.90 | $3.90 | $3.81 | $3.81 | $3.81 | 4,407 |
2017-11-15 | $3.85 | $4.10 | $3.82 | $3.85 | $3.85 | 11,364 |
2017-11-14 | $3.85 | $3.85 | $3.80 | $3.85 | $3.85 | 13,847 |
2017-11-13 | $3.85 | $3.95 | $3.85 | $3.90 | $3.90 | 1,934 |
2017-11-10 | $3.95 | $4.07 | $3.85 | $3.85 | $3.85 | 188,628 |
2017-11-09 | $3.62 | $4.00 | $3.50 | $4.00 | $4.00 | 37,832 |
2017-11-08 | $3.65 | $3.80 | $3.52 | $3.80 | $3.80 | 8,828 |
2017-11-07 | $3.75 | $3.75 | $3.55 | $3.55 | $3.55 | 10,571 |
2017-11-06 | $3.70 | $3.90 | $3.65 | $3.85 | $3.85 | 16,452 |
2017-11-03 | $3.70 | $3.70 | $3.65 | $3.65 | $3.65 | 2,090 |
2017-11-02 | $3.72 | $3.75 | $3.66 | $3.75 | $3.75 | 1,974 |
2017-11-01 | $3.90 | $3.90 | $3.80 | $3.85 | $3.85 | 4,022 |
2017-10-31 | $3.60 | $3.90 | $3.60 | $3.83 | $3.83 | 13,173 |
2017-10-30 | $3.55 | $3.70 | $3.50 | $3.65 | $3.65 | 11,324 |
2017-10-27 | $3.45 | $3.55 | $3.45 | $3.55 | $3.55 | 18,791 |
2017-10-26 | $3.60 | $3.60 | $3.40 | $3.45 | $3.45 | 57,108 |
2017-10-25 | $3.55 | $3.65 | $3.50 | $3.58 | $3.58 | 7,085 |
2017-10-24 | $3.45 | $3.75 | $3.40 | $3.50 | $3.50 | 43,987 |
2017-10-23 | $3.65 | $3.65 | $3.40 | $3.40 | $3.40 | 25,199 |
2017-10-20 | $3.90 | $3.93 | $3.65 | $3.65 | $3.65 | 34,461 |
2017-10-19 | $3.90 | $3.95 | $3.85 | $3.88 | $3.88 | 3,053 |
2017-10-18 | $3.90 | $4.05 | $3.85 | $3.98 | $3.98 | 11,671 |
2017-10-17 | $4.00 | $4.00 | $3.85 | $3.88 | $3.88 | 4,595 |
2017-10-16 | $4.09 | $4.09 | $3.95 | $3.95 | $3.95 | 26,618 |
2017-10-13 | $4.10 | $4.15 | $4.00 | $4.00 | $4.00 | 11,969 |
2017-10-12 | $4.05 | $4.10 | $4.00 | $4.00 | $4.00 | 5,289 |
2017-10-11 | $4.10 | $4.10 | $4.00 | $4.05 | $4.05 | 10,554 |
2017-10-10 | $3.95 | $4.10 | $3.95 | $4.05 | $4.05 | 14,881 |
2017-10-09 | $4.10 | $4.15 | $3.95 | $3.98 | $3.98 | 12,971 |
2017-10-06 | $4.05 | $4.10 | $4.00 | $4.10 | $4.10 | 10,502 |
2017-10-05 | $3.95 | $4.10 | $3.90 | $4.00 | $4.00 | 5,351 |
2017-10-04 | $3.95 | $4.05 | $3.90 | $3.90 | $3.90 | 14,040 |
2017-10-03 | $4.15 | $4.15 | $4.00 | $4.00 | $4.00 | 10,624 |
2017-10-02 | $4.00 | $4.10 | $3.95 | $4.00 | $4.00 | 9,411 |
2017-09-29 | $4.00 | $4.05 | $3.95 | $4.00 | $4.00 | 10,727 |
2017-09-28 | $4.00 | $4.05 | $3.95 | $3.98 | $3.98 | 10,631 |
2017-09-27 | $4.15 | $4.15 | $3.94 | $3.95 | $3.95 | 41,890 |
2017-09-26 | $4.10 | $4.15 | $4.00 | $4.10 | $4.10 | 41,121 |
2017-09-25 | $4.10 | $4.20 | $4.00 | $4.00 | $4.00 | 24,983 |
2017-09-22 | $4.15 | $4.15 | $4.05 | $4.10 | $4.10 | 11,037 |
2017-09-21 | $4.10 | $4.20 | $4.00 | $4.05 | $4.05 | 8,942 |
2017-09-20 | $4.10 | $4.14 | $4.00 | $4.10 | $4.10 | 13,632 |
2017-09-19 | $4.15 | $4.20 | $3.95 | $4.05 | $4.05 | 34,345 |
2017-09-18 | $4.15 | $4.25 | $4.05 | $4.05 | $4.05 | 22,642 |
2017-09-15 | $4.10 | $4.15 | $4.05 | $4.10 | $4.10 | 11,724 |
2017-09-14 | $4.15 | $4.25 | $4.10 | $4.10 | $4.10 | 14,352 |
2017-09-13 | $4.20 | $4.25 | $3.95 | $4.20 | $4.20 | 10,291 |
2017-09-12 | $4.05 | $4.15 | $4.00 | $4.15 | $4.15 | 16,495 |
2017-09-11 | $4.20 | $4.25 | $3.95 | $3.95 | $3.95 | 23,026 |
2017-09-08 | $4.05 | $4.25 | $4.00 | $4.09 | $4.09 | 14,425 |
2017-09-07 | $3.95 | $4.05 | $3.95 | $4.00 | $4.00 | 5,576 |
2017-09-06 | $4.25 | $4.30 | $3.95 | $3.95 | $3.95 | 17,987 |
2017-09-05 | $4.20 | $4.25 | $4.10 | $4.25 | $4.25 | 14,630 |
2017-09-01 | $4.10 | $4.20 | $4.10 | $4.15 | $4.15 | 5,920 |
2017-08-31 | $4.10 | $4.22 | $4.05 | $4.10 | $4.10 | 18,946 |
2017-08-30 | $3.90 | $4.26 | $3.90 | $4.10 | $4.10 | 25,780 |
2017-08-29 | $4.00 | $4.00 | $3.85 | $3.85 | $3.85 | 100,519 |
2017-08-28 | $4.00 | $4.10 | $3.90 | $4.00 | $4.00 | 16,614 |
2017-08-25 | $4.20 | $4.35 | $4.10 | $4.15 | $4.15 | 17,841 |
2017-08-24 | $4.10 | $4.35 | $3.80 | $4.35 | $4.35 | 43,035 |
2017-08-23 | $3.85 | $4.20 | $3.79 | $4.10 | $4.10 | 26,098 |
2017-08-22 | $3.85 | $3.95 | $3.75 | $3.90 | $3.90 | 19,279 |
2017-08-21 | $3.95 | $3.95 | $3.80 | $3.80 | $3.80 | 20,684 |
2017-08-18 | $4.00 | $4.00 | $3.95 | $4.00 | $4.00 | 6,106 |
2017-08-17 | $4.30 | $4.30 | $4.05 | $4.05 | $4.05 | 14,361 |
2017-08-16 | $4.26 | $4.35 | $4.20 | $4.20 | $4.20 | 9,729 |
2017-08-15 | $4.45 | $4.45 | $4.15 | $4.25 | $4.25 | 17,254 |
2017-08-14 | $4.20 | $4.50 | $4.20 | $4.50 | $4.50 | 9,612 |
2017-08-11 | $4.30 | $4.30 | $4.15 | $4.15 | $4.15 | 13,271 |
2017-08-10 | $4.20 | $4.30 | $4.20 | $4.25 | $4.25 | 8,012 |
2017-08-09 | $4.25 | $4.25 | $4.10 | $4.20 | $4.20 | 14,618 |
2017-08-08 | $4.20 | $4.30 | $4.20 | $4.30 | $4.30 | 12,867 |
2017-08-07 | $4.26 | $4.30 | $4.20 | $4.25 | $4.25 | 23,022 |
2017-08-04 | $4.25 | $4.30 | $4.25 | $4.30 | $4.30 | 33,352 |
2017-08-03 | $4.21 | $4.25 | $4.13 | $4.20 | $4.20 | 14,066 |
2017-08-02 | $4.28 | $4.28 | $4.15 | $4.25 | $4.25 | 24,792 |
2017-08-01 | $4.30 | $4.40 | $4.25 | $4.30 | $4.30 | 20,668 |
2017-07-31 | $4.60 | $4.60 | $4.25 | $4.25 | $4.25 | 11,236 |
2017-07-28 | $4.40 | $4.70 | $4.40 | $4.65 | $4.65 | 10,078 |
2017-07-27 | $4.45 | $4.45 | $4.30 | $4.38 | $4.38 | 9,557 |
2017-07-26 | $4.35 | $4.50 | $4.30 | $4.40 | $4.40 | 8,744 |
2017-07-25 | $4.46 | $4.75 | $4.35 | $4.50 | $4.50 | 22,499 |
2017-07-24 | $4.56 | $4.60 | $4.50 | $4.50 | $4.50 | 6,682 |
2017-07-21 | $4.30 | $4.60 | $4.30 | $4.60 | $4.60 | 8,486 |
2017-07-20 | $4.35 | $4.35 | $4.30 | $4.30 | $4.30 | 80,503 |
2017-07-19 | $4.30 | $4.37 | $4.28 | $4.35 | $4.35 | 10,459 |
2017-07-18 | $4.35 | $4.35 | $4.25 | $4.30 | $4.30 | 3,766 |
2017-07-17 | $4.35 | $4.55 | $4.10 | $4.40 | $4.40 | 25,217 |
2017-07-14 | $4.35 | $4.50 | $4.35 | $4.45 | $4.45 | 8,709 |
2017-07-13 | $4.35 | $4.45 | $4.16 | $4.45 | $4.45 | 8,931 |
2017-07-12 | $4.35 | $4.45 | $4.30 | $4.35 | $4.35 | 5,997 |
2017-07-11 | $4.30 | $4.40 | $4.30 | $4.30 | $4.30 | 5,473 |
2017-07-10 | $4.35 | $4.45 | $4.15 | $4.35 | $4.35 | 30,578 |
2017-07-07 | $4.36 | $4.60 | $4.35 | $4.35 | $4.35 | 10,215 |
2017-07-06 | $4.65 | $4.65 | $4.45 | $4.45 | $4.45 | 4,002 |
2017-07-05 | $4.60 | $4.60 | $4.50 | $4.50 | $4.50 | 6,332 |
2017-07-03 | $4.58 | $4.60 | $4.45 | $4.58 | $4.58 | 4,885 |
2017-06-30 | $4.55 | $4.75 | $4.30 | $4.46 | $4.46 | 59,861 |
2017-06-29 | $4.35 | $4.50 | $4.15 | $4.40 | $4.40 | 70,802 |
2017-06-28 | $4.30 | $4.60 | $4.30 | $4.45 | $4.45 | 16,886 |
2017-06-27 | $4.45 | $4.60 | $4.20 | $4.25 | $4.25 | 28,134 |
2017-06-26 | $4.40 | $4.60 | $4.25 | $4.45 | $4.45 | 39,278 |
2017-06-23 | $4.40 | $4.40 | $4.35 | $4.40 | $4.40 | 13,616 |
2017-06-22 | $4.30 | $4.40 | $4.10 | $4.40 | $4.40 | 32,732 |
2017-06-21 | $4.35 | $4.40 | $4.20 | $4.25 | $4.25 | 23,799 |
2017-06-20 | $4.35 | $4.40 | $4.20 | $4.25 | $4.25 | 48,358 |
2017-06-19 | $4.60 | $4.70 | $4.20 | $4.35 | $4.35 | 39,048 |
2017-06-16 | $4.55 | $4.60 | $4.30 | $4.45 | $4.45 | 29,564 |
2017-06-15 | $4.65 | $4.80 | $4.43 | $4.55 | $4.55 | 26,630 |
2017-06-14 | $4.75 | $5.21 | $4.70 | $4.75 | $4.75 | 60,078 |
2017-06-13 | $4.35 | $4.70 | $4.35 | $4.70 | $4.70 | 33,392 |
2017-06-12 | $4.55 | $4.55 | $4.25 | $4.30 | $4.30 | 11,135 |
2017-06-09 | $4.35 | $4.50 | $4.25 | $4.45 | $4.45 | 60,137 |
2017-06-08 | $4.35 | $4.35 | $4.20 | $4.35 | $4.35 | 12,095 |
2017-06-07 | $4.21 | $4.35 | $4.20 | $4.30 | $4.30 | 2,198 |
2017-06-06 | $4.05 | $4.45 | $3.90 | $4.40 | $4.40 | 10,973 |
2017-06-05 | $4.37 | $4.40 | $4.35 | $4.35 | $4.35 | 1,738 |
2017-06-02 | $4.40 | $4.50 | $4.35 | $4.35 | $4.35 | 12,413 |
2017-06-01 | $4.44 | $4.44 | $4.15 | $4.30 | $4.30 | 9,765 |
2017-05-31 | $4.15 | $4.30 | $4.14 | $4.25 | $4.25 | 17,542 |
2017-05-30 | $4.20 | $4.20 | $4.10 | $4.13 | $4.13 | 1,084 |
2017-05-26 | $4.20 | $4.20 | $4.10 | $4.15 | $4.15 | 3,268 |
2017-05-25 | $4.25 | $4.25 | $4.10 | $4.20 | $4.20 | 11,191 |
2017-05-24 | $4.20 | $4.26 | $4.20 | $4.20 | $4.20 | 13,005 |
2017-05-23 | $4.18 | $4.25 | $4.15 | $4.20 | $4.20 | 3,478 |
2017-05-22 | $4.25 | $4.30 | $4.15 | $4.20 | $4.20 | 16,060 |
2017-05-19 | $4.10 | $4.15 | $4.06 | $4.10 | $4.10 | 3,976 |
2017-05-18 | $3.90 | $4.10 | $3.90 | $4.05 | $4.05 | 17,632 |
2017-05-17 | $4.20 | $4.20 | $3.85 | $3.85 | $3.85 | 27,420 |
2017-05-16 | $4.25 | $4.25 | $4.19 | $4.20 | $4.20 | 3,636 |
2017-05-15 | $4.25 | $4.45 | $4.20 | $4.30 | $4.30 | 13,080 |
2017-05-12 | $4.26 | $4.35 | $4.25 | $4.25 | $4.25 | 15,673 |
2017-05-11 | $4.25 | $4.30 | $4.20 | $4.30 | $4.30 | 20,205 |
2017-05-10 | $4.15 | $4.25 | $4.15 | $4.25 | $4.25 | 13,575 |
2017-05-09 | $4.25 | $4.35 | $4.05 | $4.15 | $4.15 | 34,067 |
2017-05-08 | $4.00 | $4.35 | $3.97 | $4.30 | $4.30 | 23,414 |
2017-05-05 | $3.95 | $4.00 | $3.91 | $3.95 | $3.95 | 52,205 |
2017-05-04 | $3.96 | $4.05 | $3.90 | $3.90 | $3.90 | 23,268 |
2017-05-03 | $4.05 | $4.05 | $3.81 | $3.90 | $3.90 | 3,837 |
2017-05-02 | $4.10 | $4.15 | $3.98 | $4.00 | $4.00 | 17,854 |
2017-05-01 | $3.80 | $4.15 | $3.80 | $4.10 | $4.10 | 29,351 |
2017-04-28 | $3.65 | $3.80 | $3.62 | $3.75 | $3.75 | 9,895 |
2017-04-27 | $3.70 | $3.80 | $3.65 | $3.65 | $3.65 | 16,215 |
2017-04-26 | $3.60 | $3.75 | $3.60 | $3.65 | $3.65 | 14,867 |
2017-04-25 | $3.70 | $3.73 | $3.60 | $3.70 | $3.70 | 14,656 |
2017-04-24 | $3.60 | $3.77 | $3.60 | $3.75 | $3.75 | 20,759 |
2017-04-21 | $3.45 | $3.65 | $3.45 | $3.65 | $3.65 | 24,242 |
2017-04-20 | $3.55 | $3.55 | $3.45 | $3.45 | $3.45 | 13,926 |
2017-04-19 | $3.50 | $3.55 | $3.50 | $3.55 | $3.55 | 11,593 |
2017-04-18 | $3.50 | $3.55 | $3.50 | $3.50 | $3.50 | 16,637 |
2017-04-17 | $3.48 | $3.50 | $3.45 | $3.50 | $3.50 | 3,122 |
2017-04-13 | $3.50 | $3.55 | $3.50 | $3.55 | $3.55 | 19,008 |
2017-04-12 | $3.55 | $3.55 | $3.48 | $3.55 | $3.55 | 15,217 |
2017-04-11 | $3.44 | $3.55 | $3.44 | $3.50 | $3.50 | 24,802 |
2017-04-10 | $3.35 | $3.45 | $3.35 | $3.45 | $3.45 | 6,014 |
2017-04-07 | $3.45 | $3.48 | $3.30 | $3.40 | $3.40 | 13,438 |
2017-04-06 | $3.40 | $3.55 | $3.35 | $3.45 | $3.45 | 42,015 |
2017-04-05 | $3.35 | $3.55 | $3.30 | $3.30 | $3.30 | 66,561 |
2017-04-04 | $3.45 | $3.60 | $3.35 | $3.35 | $3.35 | 29,017 |
2017-04-03 | $3.65 | $3.70 | $3.45 | $3.45 | $3.45 | 20,374 |
2017-03-31 | $3.50 | $3.63 | $3.50 | $3.60 | $3.60 | 21,053 |
2017-03-30 | $3.50 | $3.58 | $3.50 | $3.55 | $3.55 | 14,768 |
2017-03-29 | $3.47 | $3.50 | $3.45 | $3.45 | $3.45 | 3,948 |
2017-03-28 | $3.45 | $3.50 | $3.45 | $3.45 | $3.45 | 7,057 |
2017-03-27 | $3.50 | $3.50 | $3.36 | $3.45 | $3.45 | 28,804 |
2017-03-24 | $3.60 | $3.60 | $3.55 | $3.55 | $3.55 | 5,430 |
2017-03-23 | $3.50 | $3.60 | $3.50 | $3.55 | $3.55 | 12,060 |
2017-03-22 | $3.70 | $3.70 | $3.50 | $3.50 | $3.50 | 20,762 |
2017-03-21 | $3.55 | $3.65 | $3.45 | $3.65 | $3.65 | 13,768 |
2017-03-20 | $3.45 | $3.45 | $3.45 | $3.45 | $3.45 | 708 |
2017-03-17 | $3.40 | $3.55 | $3.40 | $3.55 | $3.55 | 21,065 |
2017-03-16 | $3.45 | $3.55 | $3.40 | $3.45 | $3.45 | 10,229 |
2017-03-15 | $3.40 | $3.50 | $3.40 | $3.40 | $3.40 | 12,431 |
2017-03-14 | $3.40 | $3.41 | $3.35 | $3.35 | $3.35 | 9,580 |
2017-03-13 | $3.48 | $3.53 | $3.40 | $3.40 | $3.40 | 74,823 |
2017-03-10 | $3.50 | $3.65 | $3.45 | $3.50 | $3.50 | 188,284 |
2017-03-09 | $3.40 | $3.55 | $3.40 | $3.50 | $3.50 | 13,157 |
2017-03-08 | $3.40 | $3.45 | $3.35 | $3.35 | $3.35 | 17,345 |
2017-03-07 | $3.65 | $3.65 | $3.40 | $3.40 | $3.40 | 43,848 |
2017-03-06 | $3.53 | $3.80 | $3.45 | $3.60 | $3.60 | 48,083 |
2017-03-03 | $3.41 | $3.60 | $3.41 | $3.55 | $3.55 | 30,903 |
2017-03-02 | $3.40 | $3.45 | $3.40 | $3.40 | $3.40 | 10,321 |
2017-03-01 | $3.55 | $3.55 | $3.45 | $3.45 | $3.45 | 55,905 |
2017-02-28 | $3.50 | $3.60 | $3.50 | $3.55 | $3.55 | 4,939 |
2017-02-27 | $3.45 | $3.65 | $3.45 | $3.65 | $3.65 | 18,471 |
2017-02-24 | $3.45 | $3.55 | $3.45 | $3.45 | $3.45 | 3,538 |
2017-02-23 | $3.45 | $3.50 | $3.40 | $3.45 | $3.45 | 2,485 |
2017-02-22 | $3.45 | $3.55 | $3.40 | $3.45 | $3.45 | 10,086 |
2017-02-21 | $3.55 | $3.60 | $3.50 | $3.50 | $3.50 | 1,239 |
2017-02-17 | $3.50 | $3.55 | $3.50 | $3.50 | $3.50 | 9,134 |
2017-02-16 | $3.55 | $3.60 | $3.50 | $3.50 | $3.50 | 6,916 |
2017-02-15 | $3.55 | $3.60 | $3.55 | $3.60 | $3.60 | 5,959 |
2017-02-14 | $3.55 | $3.65 | $3.55 | $3.60 | $3.60 | 3,939 |
2017-02-13 | $3.70 | $3.70 | $3.55 | $3.60 | $3.60 | 11,208 |
2017-02-10 | $3.65 | $3.66 | $3.50 | $3.65 | $3.65 | 9,751 |
2017-02-09 | $3.45 | $3.65 | $3.45 | $3.65 | $3.65 | 17,817 |
2017-02-08 | $3.45 | $3.55 | $3.40 | $3.40 | $3.40 | 39,629 |
2017-02-07 | $3.50 | $3.50 | $3.45 | $3.48 | $3.48 | 5,156 |
2017-02-06 | $3.45 | $3.53 | $3.45 | $3.48 | $3.48 | 10,130 |
2017-02-03 | $3.60 | $3.60 | $3.40 | $3.48 | $3.48 | 17,895 |
2017-02-02 | $3.50 | $3.55 | $3.45 | $3.50 | $3.50 | 20,335 |
2017-02-01 | $3.50 | $3.50 | $3.45 | $3.50 | $3.50 | 5,194 |
2017-01-31 | $3.50 | $3.50 | $3.43 | $3.50 | $3.50 | 16,523 |
2017-01-30 | $3.45 | $3.50 | $3.45 | $3.48 | $3.48 | 20,620 |
2017-01-27 | $3.45 | $3.60 | $3.45 | $3.45 | $3.45 | 28,475 |
2017-01-26 | $3.70 | $3.80 | $3.45 | $3.45 | $3.45 | 43,188 |
2017-01-25 | $3.65 | $3.75 | $3.60 | $3.68 | $3.68 | 25,942 |
2017-01-24 | $3.50 | $3.60 | $3.50 | $3.60 | $3.60 | 17,540 |
2017-01-23 | $3.60 | $3.60 | $3.45 | $3.45 | $3.45 | 40,730 |
2017-01-20 | $3.50 | $3.65 | $3.50 | $3.58 | $3.58 | 18,028 |
2017-01-19 | $3.40 | $3.70 | $3.40 | $3.54 | $3.54 | 76,113 |
2017-01-18 | $3.65 | $3.65 | $3.45 | $3.45 | $3.45 | 40,060 |
2017-01-17 | $3.75 | $3.75 | $3.65 | $3.65 | $3.65 | 8,966 |
2017-01-13 | $3.65 | $3.75 | $3.60 | $3.68 | $3.68 | 9,697 |
2017-01-12 | $3.67 | $3.70 | $3.64 | $3.65 | $3.65 | 7,371 |
2017-01-11 | $3.65 | $3.65 | $3.65 | $3.65 | $3.65 | 888 |
2017-01-10 | $3.75 | $3.76 | $3.60 | $3.60 | $3.60 | 14,668 |
2017-01-09 | $3.80 | $3.88 | $3.75 | $3.75 | $3.75 | 8,904 |
2017-01-06 | $3.77 | $3.95 | $3.70 | $3.80 | $3.80 | 20,827 |
2017-01-05 | $3.70 | $3.85 | $3.70 | $3.85 | $3.85 | 8,285 |
2017-01-04 | $3.95 | $3.95 | $3.65 | $3.65 | $3.65 | 20,481 |
2017-01-03 | $3.85 | $3.95 | $3.65 | $3.95 | $3.95 | 15,946 |
2016-12-30 | $3.55 | $3.75 | $3.40 | $3.60 | $3.60 | 34,225 |
2016-12-29 | $3.60 | $3.70 | $3.50 | $3.50 | $3.50 | 29,032 |
2016-12-28 | $3.70 | $3.80 | $3.55 | $3.55 | $3.55 | 24,268 |
2016-12-27 | $3.80 | $4.00 | $3.65 | $3.70 | $3.70 | 19,832 |
2016-12-23 | $3.75 | $3.90 | $3.73 | $3.80 | $3.80 | 18,473 |
2016-12-22 | $3.55 | $3.95 | $3.55 | $3.75 | $3.75 | 31,024 |
2016-12-21 | $3.40 | $3.60 | $3.40 | $3.55 | $3.55 | 106,929 |
2016-12-20 | $3.50 | $3.60 | $3.40 | $3.40 | $3.40 | 27,813 |
2016-12-19 | $3.55 | $3.60 | $3.45 | $3.55 | $3.55 | 31,010 |
2016-12-16 | $3.60 | $3.70 | $3.50 | $3.50 | $3.50 | 61,558 |
2016-12-15 | $3.50 | $3.70 | $3.50 | $3.60 | $3.60 | 55,006 |
2016-12-14 | $3.80 | $3.80 | $3.50 | $3.50 | $3.50 | 55,379 |
2016-12-13 | $3.65 | $3.75 | $3.55 | $3.75 | $3.75 | 9,947 |
2016-12-12 | $3.75 | $3.90 | $3.50 | $3.55 | $3.55 | 18,807 |
2016-12-09 | $3.75 | $3.95 | $3.61 | $3.95 | $3.95 | 10,662 |
2016-12-08 | $3.50 | $4.00 | $3.50 | $3.70 | $3.70 | 48,633 |
2016-12-07 | $3.35 | $3.60 | $3.35 | $3.45 | $3.45 | 52,259 |
2016-12-06 | $3.30 | $3.45 | $3.25 | $3.30 | $3.30 | 25,434 |
2016-12-05 | $3.45 | $3.45 | $3.30 | $3.30 | $3.30 | 13,056 |
2016-12-02 | $3.35 | $3.45 | $3.35 | $3.35 | $3.35 | 6,974 |
2016-12-01 | $3.30 | $3.45 | $3.30 | $3.30 | $3.30 | 23,906 |
2016-11-30 | $3.30 | $3.45 | $3.30 | $3.40 | $3.40 | 20,582 |
2016-11-29 | $3.40 | $3.40 | $3.30 | $3.30 | $3.30 | 4,694 |
2016-11-28 | $3.60 | $3.60 | $3.40 | $3.40 | $3.40 | 114,661 |
2016-11-25 | $3.40 | $3.60 | $3.40 | $3.60 | $3.60 | 4,867 |
2016-11-23 | $3.50 | $3.50 | $3.40 | $3.45 | $3.45 | 12,699 |
2016-11-22 | $3.65 | $3.65 | $3.40 | $3.55 | $3.55 | 29,442 |
2016-11-21 | $3.70 | $3.78 | $3.50 | $3.50 | $3.50 | 15,810 |
2016-11-18 | $3.65 | $3.75 | $3.45 | $3.70 | $3.70 | 18,645 |
2016-11-17 | $3.46 | $4.00 | $3.40 | $3.70 | $3.70 | 39,324 |
2016-11-16 | $3.55 | $3.55 | $3.40 | $3.43 | $3.43 | 22,757 |
2016-11-15 | $3.35 | $3.60 | $3.25 | $3.60 | $3.60 | 40,427 |
2016-11-14 | $3.30 | $3.55 | $3.25 | $3.30 | $3.30 | 80,633 |
2016-11-11 | $3.25 | $3.35 | $3.25 | $3.28 | $3.28 | 47,097 |
2016-11-10 | $3.40 | $3.40 | $3.20 | $3.30 | $3.30 | 41,775 |
2016-11-09 | $3.50 | $3.50 | $3.32 | $3.45 | $3.45 | 51,290 |
2016-11-08 | $3.70 | $3.85 | $3.50 | $3.50 | $3.50 | 7,623 |
2016-11-07 | $3.70 | $3.85 | $3.70 | $3.75 | $3.75 | 7,543 |
2016-11-04 | $3.90 | $3.90 | $3.70 | $3.70 | $3.70 | 14,820 |
2016-11-03 | $3.95 | $4.15 | $3.85 | $3.85 | $3.85 | 41,117 |
2016-11-02 | $3.95 | $4.00 | $3.90 | $4.00 | $4.00 | 12,998 |
2016-11-01 | $4.00 | $4.10 | $3.80 | $4.00 | $4.00 | 22,870 |
2016-10-31 | $3.95 | $4.00 | $3.88 | $4.00 | $4.00 | 31,702 |
2016-10-28 | $3.96 | $4.05 | $3.94 | $4.03 | $4.03 | 16,926 |
2016-10-27 | $4.00 | $4.11 | $3.90 | $3.96 | $3.96 | 37,383 |
2016-10-26 | $3.90 | $4.14 | $3.78 | $4.11 | $4.11 | 31,399 |
2016-10-25 | $4.18 | $4.18 | $3.65 | $3.94 | $3.94 | 86,031 |
2016-10-24 | $4.53 | $4.55 | $4.22 | $4.35 | $4.35 | 28,735 |
2016-10-21 | $4.47 | $4.61 | $4.42 | $4.53 | $4.53 | 97,370 |
2016-10-20 | $4.51 | $4.55 | $4.43 | $4.52 | $4.52 | 20,127 |
2016-10-19 | $4.65 | $4.65 | $4.42 | $4.51 | $4.51 | 93,583 |
2016-10-18 | $4.48 | $4.67 | $4.43 | $4.67 | $4.67 | 41,790 |
2016-10-17 | $4.44 | $4.57 | $4.31 | $4.56 | $4.56 | 61,163 |
2016-10-14 | $4.35 | $4.39 | $4.11 | $4.38 | $4.38 | 34,544 |
2016-10-13 | $4.45 | $4.45 | $4.31 | $4.33 | $4.33 | 21,745 |
2016-10-12 | $4.58 | $4.69 | $4.39 | $4.53 | $4.53 | 29,803 |
2016-10-11 | $4.95 | $5.02 | $4.54 | $4.59 | $4.59 | 33,681 |
2016-10-10 | $5.20 | $5.20 | $4.96 | $4.96 | $4.96 | 23,381 |
2016-10-07 | $5.06 | $5.15 | $4.90 | $5.15 | $5.15 | 3,457 |
2016-10-06 | $5.04 | $5.10 | $4.89 | $5.07 | $5.07 | 8,350 |
2016-10-05 | $5.01 | $5.21 | $4.70 | $5.04 | $5.04 | 37,857 |
2016-10-04 | $5.50 | $5.54 | $4.98 | $5.04 | $5.04 | 21,460 |
2016-10-03 | $5.00 | $5.56 | $4.95 | $5.56 | $5.56 | 51,289 |
2016-09-30 | $4.79 | $5.00 | $4.62 | $5.00 | $5.00 | 28,804 |
2016-09-29 | $4.65 | $4.83 | $4.60 | $4.82 | $4.82 | 20,324 |
2016-09-28 | $4.71 | $4.78 | $4.61 | $4.66 | $4.66 | 18,296 |
2016-09-27 | $4.73 | $4.87 | $4.64 | $4.74 | $4.74 | 26,828 |
2016-09-26 | $5.04 | $5.04 | $4.60 | $4.76 | $4.76 | 44,299 |
2016-09-23 | $5.01 | $5.12 | $5.01 | $5.09 | $5.09 | 25,596 |
2016-09-22 | $4.75 | $5.15 | $4.59 | $5.11 | $5.11 | 47,344 |
2016-09-21 | $4.69 | $4.74 | $4.60 | $4.65 | $4.65 | 12,172 |
2016-09-20 | $4.65 | $4.67 | $4.62 | $4.67 | $4.67 | 8,291 |
2016-09-19 | $4.45 | $4.79 | $4.45 | $4.68 | $4.68 | 56,200 |
2016-09-16 | $4.52 | $4.62 | $4.35 | $4.45 | $4.45 | 41,313 |
2016-09-15 | $4.42 | $4.60 | $4.17 | $4.45 | $4.45 | 29,012 |
2016-09-14 | $4.47 | $4.68 | $4.35 | $4.45 | $4.45 | 25,238 |
2016-09-13 | $4.36 | $4.50 | $4.33 | $4.49 | $4.49 | 24,200 |
2016-09-12 | $4.52 | $4.70 | $4.37 | $4.52 | $4.52 | 34,235 |
2016-09-09 | $4.58 | $4.65 | $4.44 | $4.52 | $4.52 | 35,311 |
2016-09-08 | $4.65 | $4.78 | $4.55 | $4.60 | $4.60 | 23,465 |
2016-09-07 | $4.65 | $4.75 | $4.55 | $4.68 | $4.68 | 39,254 |
2016-09-06 | $4.68 | $4.77 | $4.60 | $4.64 | $4.64 | 60,258 |
2016-09-02 | $4.91 | $4.98 | $4.64 | $4.68 | $4.68 | 42,266 |
2016-09-01 | $4.74 | $4.84 | $4.62 | $4.84 | $4.84 | 50,106 |
2016-08-31 | $4.85 | $4.87 | $4.60 | $4.75 | $4.75 | 31,835 |
2016-08-30 | $4.84 | $5.00 | $4.79 | $4.86 | $4.86 | 27,988 |
2016-08-29 | $4.73 | $4.97 | $4.64 | $4.78 | $4.78 | 58,395 |
2016-08-26 | $4.65 | $4.76 | $4.58 | $4.66 | $4.66 | 93,838 |
2016-08-25 | $4.70 | $4.93 | $4.53 | $4.72 | $4.72 | 45,306 |
2016-08-24 | $4.10 | $4.83 | $4.07 | $4.74 | $4.74 | 92,725 |
2016-08-23 | $3.74 | $4.07 | $3.74 | $4.06 | $4.06 | 41,975 |
2016-08-22 | $3.86 | $3.89 | $3.74 | $3.81 | $3.81 | 70,998 |
2016-08-19 | $3.75 | $3.84 | $3.65 | $3.82 | $3.82 | 62,061 |
2016-08-18 | $3.85 | $3.88 | $3.75 | $3.77 | $3.77 | 33,473 |
2016-08-17 | $3.76 | $3.90 | $3.68 | $3.83 | $3.83 | 123,579 |
2016-08-16 | $3.75 | $3.83 | $3.72 | $3.74 | $3.74 | 41,590 |
2016-08-15 | $3.80 | $3.95 | $3.78 | $3.81 | $3.81 | 40,374 |
2016-08-12 | $4.02 | $4.03 | $3.72 | $3.84 | $3.84 | 14,782 |
2016-08-11 | $3.88 | $4.07 | $3.77 | $3.95 | $3.95 | 25,934 |
2016-08-10 | $3.97 | $3.98 | $3.78 | $3.85 | $3.85 | 23,772 |
2016-08-09 | $3.97 | $4.02 | $3.97 | $3.98 | $3.98 | 29,001 |
2016-08-08 | $4.02 | $4.08 | $4.02 | $4.04 | $4.04 | 53,224 |
2016-08-05 | $3.85 | $4.02 | $3.85 | $3.97 | $3.97 | 15,176 |
2016-08-04 | $3.76 | $3.89 | $3.76 | $3.89 | $3.89 | 112,690 |
2016-08-03 | $3.83 | $3.95 | $3.65 | $3.80 | $3.80 | 86,656 |
2016-08-02 | $3.72 | $3.76 | $3.65 | $3.66 | $3.66 | 41,710 |
2016-08-01 | $3.79 | $3.81 | $3.62 | $3.66 | $3.66 | 68,522 |
2016-07-29 | $3.69 | $3.86 | $3.67 | $3.70 | $3.70 | 247,543 |
2016-07-28 | $3.93 | $3.99 | $3.62 | $3.70 | $3.70 | 69,293 |
2016-07-27 | $4.10 | $4.88 | $3.80 | $3.91 | $3.91 | 199,856 |
2016-07-26 | $3.38 | $3.40 | $3.35 | $3.37 | $3.37 | 25,519 |
2016-07-25 | $3.32 | $3.55 | $3.32 | $3.39 | $3.39 | 10,858 |
2016-07-22 | $3.26 | $3.44 | $3.21 | $3.36 | $3.36 | 22,028 |
2016-07-21 | $3.34 | $3.35 | $3.29 | $3.29 | $3.29 | 4,370 |
2016-07-20 | $3.15 | $3.48 | $3.15 | $3.35 | $3.35 | 19,975 |
2016-07-19 | $3.28 | $3.33 | $3.20 | $3.23 | $3.23 | 35,093 |
2016-07-18 | $3.42 | $3.42 | $3.29 | $3.32 | $3.32 | 23,596 |
2016-07-15 | $3.56 | $3.56 | $3.41 | $3.42 | $3.42 | 7,249 |
2016-07-14 | $3.73 | $3.73 | $3.55 | $3.55 | $3.55 | 33,865 |
2016-07-13 | $3.75 | $3.80 | $3.60 | $3.69 | $3.69 | 15,322 |
2016-07-12 | $3.82 | $3.94 | $3.73 | $3.74 | $3.74 | 29,350 |
2016-07-11 | $3.80 | $3.90 | $3.63 | $3.80 | $3.80 | 41,828 |
2016-07-08 | $3.62 | $3.80 | $3.62 | $3.75 | $3.75 | 13,822 |
2016-07-07 | $3.77 | $3.77 | $3.62 | $3.66 | $3.66 | 6,259 |
2016-07-06 | $3.52 | $3.67 | $3.52 | $3.59 | $3.59 | 5,699 |
2016-07-05 | $3.45 | $3.57 | $3.45 | $3.55 | $3.55 | 3,310 |
2016-07-01 | $3.55 | $3.63 | $3.48 | $3.60 | $3.60 | 10,902 |
2016-06-30 | $3.55 | $3.66 | $3.55 | $3.56 | $3.56 | 12,579 |
2016-06-29 | $3.48 | $3.50 | $3.48 | $3.50 | $3.50 | 3,306 |
2016-06-28 | $3.48 | $3.49 | $3.41 | $3.48 | $3.48 | 6,604 |
2016-06-27 | $3.72 | $3.72 | $3.45 | $3.48 | $3.48 | 24,332 |
2016-06-24 | $3.66 | $3.72 | $3.65 | $3.65 | $3.65 | 5,724 |
2016-06-23 | $3.61 | $3.80 | $3.59 | $3.73 | $3.73 | 38,127 |
2016-06-22 | $3.57 | $3.64 | $3.55 | $3.59 | $3.59 | 17,919 |
2016-06-21 | $3.60 | $3.60 | $3.55 | $3.60 | $3.60 | 2,973 |
2016-06-20 | $3.55 | $3.64 | $3.52 | $3.60 | $3.60 | 18,719 |
2016-06-17 | $3.50 | $3.56 | $3.45 | $3.49 | $3.49 | 10,286 |
2016-06-16 | $3.57 | $3.57 | $3.35 | $3.51 | $3.51 | 8,387 |
2016-06-15 | $3.27 | $3.55 | $3.27 | $3.55 | $3.55 | 11,447 |
2016-06-14 | $3.54 | $3.60 | $3.44 | $3.50 | $3.50 | 18,908 |
2016-06-13 | $3.55 | $3.71 | $3.55 | $3.55 | $3.55 | 30,128 |
2016-06-10 | $3.67 | $3.70 | $3.55 | $3.58 | $3.58 | 13,065 |
2016-06-09 | $3.90 | $3.90 | $3.61 | $3.69 | $3.69 | 16,560 |
2016-06-08 | $3.87 | $3.90 | $3.76 | $3.80 | $3.80 | 21,013 |
2016-06-07 | $3.55 | $3.98 | $3.55 | $3.86 | $3.86 | 46,609 |
2016-06-06 | $3.54 | $3.58 | $3.45 | $3.58 | $3.58 | 24,795 |
2016-06-03 | $3.32 | $3.54 | $3.30 | $3.51 | $3.51 | 18,800 |
2016-06-02 | $3.25 | $3.53 | $3.24 | $3.42 | $3.42 | 51,040 |
2016-06-01 | $3.41 | $3.47 | $3.30 | $3.32 | $3.32 | 27,701 |
2016-05-31 | $3.36 | $3.46 | $3.24 | $3.39 | $3.39 | 21,988 |
2016-05-27 | $3.33 | $3.62 | $3.31 | $3.35 | $3.35 | 49,492 |
2016-05-26 | $3.50 | $3.87 | $3.29 | $3.29 | $3.29 | 808,851 |
2016-05-25 | $3.38 | $3.60 | $3.38 | $3.48 | $3.48 | 114,580 |
2016-05-24 | $3.45 | $3.46 | $3.20 | $3.32 | $3.32 | 30,324 |
2016-05-23 | $3.31 | $3.51 | $3.31 | $3.41 | $3.41 | 25,082 |
2016-05-20 | $3.30 | $3.31 | $3.17 | $3.30 | $3.30 | 45,778 |
2016-05-19 | $3.15 | $3.23 | $3.13 | $3.18 | $3.18 | 16,677 |
2016-05-18 | $3.18 | $3.20 | $3.12 | $3.17 | $3.17 | 26,771 |
2016-05-17 | $3.25 | $3.25 | $3.11 | $3.12 | $3.12 | 28,699 |
2016-05-16 | $3.15 | $3.30 | $3.00 | $3.19 | $3.19 | 42,427 |
2016-05-13 | $3.16 | $3.24 | $3.07 | $3.11 | $3.11 | 43,931 |
2016-05-12 | $3.46 | $3.46 | $3.19 | $3.19 | $3.19 | 60,318 |
2016-05-11 | $3.59 | $3.60 | $3.28 | $3.29 | $3.29 | 42,147 |
2016-05-10 | $3.71 | $3.75 | $3.51 | $3.54 | $3.54 | 21,515 |
2016-05-09 | $3.62 | $3.82 | $3.60 | $3.76 | $3.76 | 73,938 |
2016-05-06 | $3.86 | $3.95 | $3.62 | $3.70 | $3.70 | 47,789 |
2016-05-05 | $4.08 | $4.15 | $3.87 | $3.95 | $3.95 | 21,768 |
2016-05-04 | $4.42 | $4.48 | $3.65 | $4.10 | $4.10 | 183,989 |
2016-05-03 | $4.66 | $4.75 | $4.42 | $4.70 | $4.70 | 33,142 |
2016-05-02 | $4.57 | $4.89 | $4.46 | $4.72 | $4.72 | 20,572 |
2016-04-29 | $4.69 | $4.72 | $4.65 | $4.72 | $4.72 | 3,394 |
2016-04-28 | $4.81 | $4.81 | $4.58 | $4.69 | $4.69 | 15,310 |
2016-04-27 | $4.80 | $4.85 | $4.57 | $4.83 | $4.83 | 9,279 |
2016-04-26 | $4.73 | $4.84 | $4.73 | $4.80 | $4.80 | 13,392 |
2016-04-25 | $4.74 | $4.74 | $4.59 | $4.66 | $4.66 | 6,099 |
2016-04-22 | $4.76 | $4.85 | $4.61 | $4.72 | $4.72 | 15,363 |
2016-04-21 | $4.70 | $4.85 | $4.65 | $4.72 | $4.72 | 23,826 |
2016-04-20 | $4.50 | $4.84 | $4.50 | $4.81 | $4.81 | 5,276 |
2016-04-19 | $4.78 | $4.85 | $4.67 | $4.82 | $4.82 | 3,119 |
2016-04-18 | $4.61 | $4.88 | $4.33 | $4.79 | $4.79 | 15,313 |
2016-04-15 | $4.46 | $4.70 | $4.45 | $4.67 | $4.67 | 16,886 |
2016-04-14 | $4.49 | $4.67 | $4.22 | $4.60 | $4.60 | 10,761 |
2016-04-13 | $4.24 | $4.69 | $4.11 | $4.52 | $4.52 | 38,006 |
2016-04-12 | $3.95 | $4.17 | $3.95 | $4.02 | $4.02 | 46,284 |
2016-04-11 | $4.17 | $4.17 | $3.90 | $3.95 | $3.95 | 20,583 |
2016-04-08 | $4.00 | $4.04 | $3.95 | $4.04 | $4.04 | 11,346 |
2016-04-07 | $4.09 | $4.13 | $3.97 | $4.01 | $4.01 | 8,552 |
2016-04-06 | $3.95 | $4.22 | $3.95 | $4.09 | $4.09 | 14,311 |
2016-04-05 | $4.08 | $4.42 | $4.00 | $4.11 | $4.11 | 19,814 |
2016-04-04 | $4.20 | $4.28 | $4.06 | $4.06 | $4.06 | 11,160 |
2016-04-01 | $4.21 | $4.34 | $4.17 | $4.17 | $4.17 | 18,160 |
2016-03-31 | $4.26 | $4.43 | $4.21 | $4.21 | $4.21 | 6,817 |
2016-03-30 | $4.43 | $4.44 | $4.26 | $4.30 | $4.30 | 15,226 |
2016-03-29 | $4.30 | $4.47 | $4.12 | $4.42 | $4.42 | 17,030 |
2016-03-28 | $4.35 | $4.44 | $4.22 | $4.34 | $4.34 | 20,684 |
2016-03-24 | $4.26 | $4.46 | $4.24 | $4.24 | $4.24 | 97,571 |
2016-03-23 | $4.41 | $4.50 | $4.39 | $4.50 | $4.50 | 10,990 |
2016-03-22 | $4.46 | $4.52 | $4.33 | $4.47 | $4.47 | 16,673 |
2016-03-21 | $4.44 | $4.46 | $4.20 | $4.45 | $4.45 | 22,132 |
2016-03-18 | $4.45 | $4.54 | $4.36 | $4.37 | $4.37 | 95,084 |
2016-03-17 | $4.37 | $4.55 | $4.37 | $4.44 | $4.44 | 10,921 |
2016-03-16 | $4.42 | $4.50 | $4.36 | $4.45 | $4.45 | 33,026 |
2016-03-15 | $4.36 | $4.54 | $4.36 | $4.49 | $4.49 | 12,044 |
2016-03-14 | $4.38 | $4.61 | $4.38 | $4.49 | $4.49 | 29,595 |
2016-03-11 | $4.22 | $4.36 | $4.16 | $4.36 | $4.36 | 11,076 |
2016-03-10 | $4.20 | $4.43 | $4.20 | $4.27 | $4.27 | 21,167 |
2016-03-09 | $4.30 | $4.50 | $4.13 | $4.18 | $4.18 | 22,702 |
2016-03-08 | $4.43 | $4.50 | $4.25 | $4.30 | $4.30 | 238,635 |
2016-03-07 | $4.37 | $4.59 | $4.35 | $4.47 | $4.47 | 18,378 |
2016-03-04 | $4.31 | $4.59 | $4.31 | $4.38 | $4.38 | 17,489 |
2016-03-03 | $4.42 | $4.53 | $4.28 | $4.35 | $4.35 | 18,709 |
2016-03-02 | $4.59 | $4.59 | $4.43 | $4.50 | $4.50 | 25,987 |
2016-03-01 | $4.50 | $4.62 | $4.29 | $4.49 | $4.49 | 14,881 |
2016-02-29 | $4.62 | $4.62 | $4.08 | $4.49 | $4.49 | 10,544 |
2016-02-26 | $4.17 | $4.70 | $4.11 | $4.57 | $4.57 | 41,533 |
2016-02-25 | $3.74 | $4.26 | $3.74 | $4.21 | $4.21 | 22,631 |
2016-02-24 | $3.64 | $3.76 | $3.25 | $3.72 | $3.72 | 16,307 |
2016-02-23 | $4.00 | $4.39 | $3.82 | $3.92 | $3.92 | 49,975 |
2016-02-22 | $4.19 | $4.28 | $3.96 | $3.96 | $3.96 | 69,131 |
2016-02-19 | $4.27 | $4.34 | $4.12 | $4.19 | $4.19 | 33,402 |
2016-02-18 | $4.23 | $4.41 | $4.23 | $4.27 | $4.27 | 54,789 |
2016-02-17 | $4.30 | $4.30 | $4.12 | $4.19 | $4.19 | 17,581 |
2016-02-16 | $4.14 | $4.30 | $4.09 | $4.10 | $4.10 | 10,956 |
2016-02-12 | $4.51 | $4.58 | $3.97 | $4.09 | $4.09 | 29,657 |
2016-02-11 | $4.25 | $4.49 | $4.18 | $4.27 | $4.27 | 23,707 |
2016-02-10 | $4.40 | $4.42 | $4.22 | $4.33 | $4.33 | 17,458 |
2016-02-09 | $4.45 | $4.45 | $4.36 | $4.40 | $4.40 | 30,085 |
2016-02-08 | $4.42 | $4.63 | $4.20 | $4.63 | $4.63 | 15,551 |
2016-02-05 | $4.50 | $4.50 | $4.42 | $4.45 | $4.45 | 12,000 |
2016-02-04 | $4.48 | $4.78 | $4.43 | $4.47 | $4.47 | 30,274 |
2016-02-03 | $4.50 | $4.60 | $4.43 | $4.47 | $4.47 | 11,956 |
2016-02-02 | $4.42 | $4.61 | $4.29 | $4.54 | $4.54 | 16,731 |
2016-02-01 | $4.37 | $4.56 | $4.02 | $4.44 | $4.44 | 53,475 |
2016-01-29 | $4.28 | $4.40 | $4.18 | $4.35 | $4.35 | 23,838 |
2016-01-28 | $4.50 | $4.50 | $4.29 | $4.29 | $4.29 | 2,798 |
2016-01-27 | $4.50 | $4.50 | $4.29 | $4.35 | $4.35 | 7,898 |
2016-01-26 | $4.46 | $4.62 | $4.37 | $4.42 | $4.42 | 4,910 |
2016-01-25 | $4.47 | $4.50 | $4.41 | $4.41 | $4.41 | 4,956 |
2016-01-22 | $4.40 | $4.54 | $4.40 | $4.50 | $4.50 | 24,007 |
2016-01-21 | $4.32 | $4.46 | $4.26 | $4.35 | $4.35 | 12,393 |
2016-01-20 | $4.03 | $4.39 | $3.81 | $4.31 | $4.31 | 59,736 |
2016-01-19 | $4.31 | $4.35 | $4.09 | $4.11 | $4.11 | 13,955 |
2016-01-15 | $4.35 | $4.37 | $4.12 | $4.27 | $4.27 | 13,564 |
2016-01-14 | $4.56 | $4.57 | $4.35 | $4.43 | $4.43 | 45,588 |
2016-01-13 | $4.65 | $4.75 | $4.51 | $4.55 | $4.55 | 79,860 |
2016-01-12 | $4.84 | $4.84 | $4.53 | $4.61 | $4.61 | 39,226 |
2016-01-11 | $4.83 | $4.90 | $4.83 | $4.89 | $4.89 | 14,404 |
2016-01-08 | $4.78 | $5.05 | $4.77 | $4.82 | $4.82 | 9,931 |
2016-01-07 | $4.82 | $4.83 | $4.55 | $4.73 | $4.73 | 20,703 |
2016-01-06 | $4.74 | $4.94 | $4.68 | $4.89 | $4.89 | 17,288 |
2016-01-05 | $5.06 | $5.06 | $4.87 | $4.90 | $4.90 | 36,248 |
2016-01-04 | $5.20 | $5.31 | $4.97 | $5.03 | $5.03 | 34,051 |
2015-12-31 | $5.40 | $5.43 | $5.22 | $5.23 | $5.23 | 37,068 |
2015-12-30 | $5.40 | $5.52 | $5.37 | $5.40 | $5.40 | 14,879 |
2015-12-29 | $5.51 | $5.66 | $5.36 | $5.41 | $5.41 | 28,730 |
2015-12-28 | $5.57 | $5.62 | $5.43 | $5.49 | $5.49 | 50,145 |
2015-12-24 | $5.56 | $5.67 | $5.47 | $5.57 | $5.57 | 34,123 |
2015-12-23 | $5.92 | $5.92 | $5.69 | $5.70 | $5.70 | 54,650 |
2015-12-22 | $5.94 | $6.05 | $5.89 | $5.92 | $5.92 | 48,516 |
2015-12-21 | $5.83 | $6.04 | $5.44 | $5.98 | $5.98 | 36,460 |
2015-12-18 | $5.73 | $5.84 | $5.56 | $5.81 | $5.81 | 31,961 |
2015-12-17 | $5.86 | $5.95 | $5.78 | $5.83 | $5.83 | 10,523 |
2015-12-16 | $5.75 | $6.00 | $5.75 | $5.90 | $5.90 | 21,790 |
2015-12-15 | $5.64 | $5.76 | $5.48 | $5.72 | $5.72 | 25,670 |
2015-12-14 | $5.93 | $5.99 | $5.44 | $5.60 | $5.60 | 80,182 |
2015-12-11 | $6.22 | $6.22 | $5.75 | $5.96 | $5.96 | 62,781 |
2015-12-10 | $6.23 | $6.37 | $6.12 | $6.26 | $6.26 | 57,454 |
2015-12-09 | $6.00 | $6.28 | $5.77 | $6.22 | $6.22 | 59,628 |
2015-12-08 | $5.50 | $6.04 | $5.50 | $6.01 | $6.01 | 58,672 |
2015-12-07 | $5.94 | $6.01 | $5.70 | $5.91 | $5.91 | 31,550 |
2015-12-04 | $6.26 | $6.26 | $5.92 | $5.97 | $5.97 | 40,707 |
2015-12-03 | $5.90 | $6.30 | $5.90 | $6.27 | $6.27 | 67,904 |
2015-12-02 | $5.63 | $5.92 | $5.61 | $5.91 | $5.91 | 66,707 |
2015-12-01 | $5.65 | $5.68 | $5.49 | $5.63 | $5.63 | 117,972 |
2015-11-30 | $5.60 | $5.71 | $5.56 | $5.64 | $5.64 | 49,935 |
2015-11-27 | $5.62 | $5.69 | $5.42 | $5.63 | $5.63 | 36,156 |
2015-11-25 | $5.40 | $5.63 | $5.33 | $5.59 | $5.59 | 86,169 |
2015-11-24 | $5.46 | $5.52 | $5.16 | $5.43 | $5.43 | 73,334 |
2015-11-23 | $5.30 | $5.55 | $5.21 | $5.51 | $5.51 | 61,458 |
2015-11-20 | $5.30 | $5.39 | $5.16 | $5.30 | $5.30 | 53,174 |
2015-11-19 | $5.28 | $5.49 | $5.18 | $5.29 | $5.29 | 71,178 |
2015-11-18 | $5.00 | $5.34 | $4.91 | $5.17 | $5.17 | 160,986 |
2015-11-17 | $5.00 | $5.02 | $4.75 | $4.98 | $4.98 | 231,177 |
2015-11-16 | $5.07 | $5.54 | $4.76 | $4.97 | $4.97 | 104,802 |
2015-11-13 | $5.93 | $5.93 | $5.09 | $5.10 | $5.10 | 160,958 |
2015-11-12 | $6.15 | $6.15 | $5.76 | $5.80 | $5.80 | 54,230 |
2015-11-11 | $5.81 | $6.14 | $5.76 | $6.10 | $6.10 | 48,170 |
2015-11-10 | $5.92 | $5.92 | $5.78 | $5.81 | $5.81 | 50,777 |
2015-11-09 | $5.87 | $6.03 | $5.81 | $5.90 | $5.90 | 53,238 |
2015-11-06 | $5.93 | $6.05 | $5.84 | $5.92 | $5.92 | 193,864 |
2015-11-05 | $6.10 | $6.10 | $5.93 | $5.97 | $5.97 | 56,666 |
2015-11-04 | $6.28 | $6.29 | $5.92 | $6.05 | $6.05 | 133,732 |
2015-11-03 | $6.08 | $6.40 | $6.00 | $6.20 | $6.20 | 254,647 |
2015-11-02 | $6.57 | $6.83 | $6.03 | $6.23 | $6.23 | 185,441 |
2015-10-30 | $6.70 | $6.76 | $6.28 | $6.57 | $6.57 | 182,673 |
2015-10-29 | $7.91 | $7.99 | $6.41 | $6.70 | $6.70 | 535,381 |
2015-10-28 | $8.43 | $9.11 | $8.43 | $8.99 | $8.99 | 92,043 |
2015-10-27 | $8.62 | $8.73 | $8.36 | $8.41 | $8.41 | 96,889 |
2015-10-26 | $8.67 | $8.84 | $8.49 | $8.61 | $8.61 | 92,627 |
2015-10-23 | $8.70 | $8.73 | $8.48 | $8.67 | $8.67 | 105,102 |
2015-10-22 | $8.71 | $9.27 | $8.51 | $8.62 | $8.62 | 45,391 |
2015-10-21 | $8.78 | $9.06 | $8.58 | $8.65 | $8.65 | 88,838 |
2015-10-20 | $8.90 | $9.07 | $8.62 | $8.77 | $8.77 | 70,355 |
2015-10-19 | $8.68 | $9.03 | $8.42 | $8.88 | $8.88 | 96,002 |
2015-10-16 | $8.43 | $8.94 | $8.25 | $8.71 | $8.71 | 67,116 |
2015-10-15 | $9.29 | $9.29 | $8.40 | $8.48 | $8.48 | 154,086 |
2015-10-14 | $9.48 | $9.48 | $9.03 | $9.04 | $9.04 | 29,999 |
2015-10-13 | $9.55 | $9.66 | $9.43 | $9.43 | $9.43 | 12,962 |
2015-10-12 | $9.46 | $9.75 | $9.35 | $9.62 | $9.62 | 34,042 |
2015-10-09 | $9.43 | $9.57 | $9.37 | $9.44 | $9.44 | 14,124 |
2015-10-08 | $9.31 | $9.68 | $9.23 | $9.45 | $9.45 | 12,019 |
2015-10-07 | $9.30 | $9.53 | $9.11 | $9.29 | $9.29 | 37,624 |
2015-10-06 | $9.72 | $9.72 | $9.17 | $9.21 | $9.21 | 23,637 |
2015-10-05 | $9.20 | $9.89 | $9.12 | $9.70 | $9.70 | 35,574 |
2015-10-02 | $8.89 | $9.31 | $8.70 | $9.11 | $9.11 | 134,888 |
2015-10-01 | $8.42 | $9.20 | $8.42 | $8.97 | $8.97 | 56,331 |
2015-09-30 | $8.61 | $8.61 | $8.22 | $8.36 | $8.36 | 21,323 |
2015-09-29 | $8.61 | $8.77 | $8.45 | $8.52 | $8.52 | 18,558 |
2015-09-28 | $8.76 | $8.93 | $8.55 | $8.58 | $8.58 | 46,882 |
2015-09-25 | $9.54 | $9.56 | $8.81 | $8.86 | $8.86 | 70,194 |
2015-09-24 | $9.65 | $9.65 | $9.27 | $9.45 | $9.45 | 98,405 |
2015-09-23 | $9.97 | $9.97 | $9.56 | $9.80 | $9.80 | 63,364 |
2015-09-22 | $10.07 | $10.20 | $9.90 | $10.00 | $10.00 | 39,017 |
2015-09-21 | $10.12 | $10.32 | $10.01 | $10.18 | $10.18 | 27,204 |
2015-09-18 | $10.22 | $10.66 | $9.98 | $10.01 | $10.01 | 72,467 |
2015-09-17 | $10.13 | $10.52 | $10.13 | $10.34 | $10.34 | 30,034 |
2015-09-16 | $10.23 | $10.27 | $9.92 | $10.16 | $10.16 | 189,023 |
2015-09-15 | $10.09 | $10.42 | $10.03 | $10.19 | $10.19 | 44,830 |
2015-09-14 | $10.32 | $10.32 | $9.90 | $10.09 | $10.09 | 30,223 |
2015-09-11 | $10.17 | $10.46 | $10.17 | $10.28 | $10.28 | 47,952 |
2015-09-10 | $10.12 | $10.33 | $10.00 | $10.25 | $10.25 | 76,790 |
2015-09-09 | $10.21 | $10.31 | $10.06 | $10.15 | $10.15 | 84,519 |
2015-09-08 | $10.05 | $10.38 | $9.96 | $10.10 | $10.10 | 101,684 |
2015-09-04 | $9.89 | $10.00 | $9.72 | $9.82 | $9.82 | 37,015 |
2015-09-03 | $10.13 | $10.25 | $10.08 | $10.12 | $10.12 | 55,373 |
2015-09-02 | $9.90 | $10.23 | $9.82 | $10.16 | $10.16 | 82,026 |
2015-09-01 | $9.80 | $10.07 | $9.75 | $9.77 | $9.77 | 34,749 |
2015-08-31 | $10.02 | $10.09 | $9.84 | $9.99 | $9.99 | 55,478 |
2015-08-28 | $10.15 | $10.32 | $10.00 | $10.02 | $10.02 | 54,119 |
2015-08-27 | $10.17 | $10.44 | $10.02 | $10.10 | $10.10 | 98,338 |
2015-08-26 | $9.60 | $10.37 | $9.60 | $10.10 | $10.10 | 68,394 |
2015-08-25 | $10.61 | $10.71 | $10.15 | $10.22 | $10.22 | 54,062 |
2015-08-24 | $10.08 | $10.56 | $10.02 | $10.31 | $10.31 | 43,603 |
2015-08-21 | $10.76 | $11.00 | $10.70 | $10.76 | $10.76 | 80,033 |
2015-08-20 | $11.14 | $11.15 | $10.80 | $10.98 | $10.98 | 60,518 |
2015-08-19 | $11.10 | $11.30 | $10.84 | $11.23 | $11.23 | 40,616 |
Dixie Group Inc (DXYN) News Headlines
Recent Dixie Group Inc (DXYN) News
Similar Companies to Dixie Group Inc (DXYN) in the Textile Manufacturing Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
Albany International Corp - Class A | AIN | Textile Manufacturing | Consumer Cyclical | 4,200 |
UNIFI Inc | UFI | Textile Manufacturing | Consumer Cyclical | 3,500 |
Culp Inc | CULP | Textile Manufacturing | Consumer Cyclical | 1,500 |
Dixie Group Inc | DXYN | Textile Manufacturing | Consumer Cyclical | 1,400 |
Crown Crafts Inc | CRWS | Textile Manufacturing | Consumer Cyclical | 131 |