eGain Corp (EGAN) Exchange: NASDAQ
Data as of March 29, 2024
$6.45 ($0.10) 1.57%
eGain Corp - Daily Information
Click for more stock information on eGain Corp.Daily Information | Data |
---|---|
Date | March 29, 2024 |
Open | $6.29 |
Previous Close | $6.45 |
High | $6.52 |
Low | $6.29 |
Adjusted Open | $6.29 |
Previous Adjusted Close | $6.45 |
Adjusted High | $6.52 |
Adjusted Low | $6.29 |
About eGain Corp (EGAN)
Our knowledge-powered customer engagement software automates digital-first, omnichannel experiences for global brands. Infused with AI and analytics, eGainâs top-rated cloud platform enables effortless customer journeys with virtual assistance, customer self-service, and modern agent tools.
Invest in eGain Corp (EGAN)
Historical Stock Data for eGain Corp (EGAN)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-03-15 | $6.29 | $6.52 | $6.29 | $6.45 | $6.45 | 155,238 |
2024-03-14 | $6.37 | $6.47 | $6.28 | $6.35 | $6.35 | 100,977 |
2024-03-13 | $6.41 | $6.51 | $6.32 | $6.36 | $6.36 | 83,841 |
2024-03-12 | $6.52 | $6.54 | $6.35 | $6.41 | $6.41 | 157,649 |
2024-03-11 | $6.15 | $6.67 | $6.15 | $6.53 | $6.53 | 206,114 |
2024-03-08 | $6.12 | $6.30 | $6.10 | $6.13 | $6.13 | 124,757 |
2024-03-07 | $5.85 | $6.21 | $5.85 | $6.04 | $6.04 | 126,705 |
2024-03-06 | $5.97 | $6.03 | $5.82 | $5.87 | $5.87 | 130,470 |
2024-03-05 | $6.14 | $6.22 | $5.86 | $5.91 | $5.91 | 114,046 |
2024-03-04 | $6.21 | $6.25 | $6.04 | $6.16 | $6.16 | 148,338 |
2024-03-01 | $6.15 | $6.38 | $6.12 | $6.21 | $6.21 | 86,141 |
2024-02-29 | $6.07 | $6.25 | $6.00 | $6.13 | $6.13 | 105,155 |
2024-02-28 | $6.13 | $6.14 | $6.00 | $6.05 | $6.05 | 69,167 |
2024-02-27 | $6.10 | $6.38 | $6.10 | $6.15 | $6.15 | 115,280 |
2024-02-26 | $6.00 | $6.30 | $5.95 | $6.20 | $6.20 | 152,282 |
2024-02-23 | $5.71 | $6.05 | $5.69 | $6.00 | $6.00 | 90,861 |
2024-02-22 | $5.84 | $5.90 | $5.66 | $5.69 | $5.69 | 103,407 |
2024-02-21 | $5.84 | $6.07 | $5.80 | $5.83 | $5.83 | 89,815 |
2024-02-20 | $5.86 | $6.01 | $5.85 | $5.87 | $5.87 | 111,724 |
2024-02-16 | $5.97 | $6.00 | $5.85 | $5.95 | $5.95 | 79,485 |
2024-02-15 | $6.11 | $6.11 | $5.82 | $5.98 | $5.98 | 117,651 |
2024-02-14 | $5.71 | $6.02 | $5.71 | $6.00 | $6.00 | 120,988 |
2024-02-13 | $5.83 | $5.92 | $5.61 | $5.68 | $5.68 | 138,573 |
2024-02-12 | $5.67 | $5.95 | $5.50 | $5.94 | $5.94 | 365,540 |
2024-02-09 | $6.74 | $6.74 | $5.61 | $5.78 | $5.78 | 407,762 |
2024-02-08 | $7.63 | $7.70 | $7.52 | $7.63 | $7.63 | 48,184 |
2024-02-07 | $7.83 | $7.83 | $7.56 | $7.64 | $7.64 | 34,172 |
2024-02-06 | $7.68 | $7.83 | $7.65 | $7.76 | $7.76 | 55,593 |
2024-02-05 | $7.92 | $7.92 | $7.66 | $7.74 | $7.74 | 75,453 |
2024-02-02 | $7.73 | $7.96 | $7.68 | $7.82 | $7.82 | 66,590 |
2024-02-01 | $7.66 | $7.94 | $7.63 | $7.84 | $7.84 | 117,954 |
2024-01-31 | $7.63 | $7.65 | $7.50 | $7.50 | $7.50 | 63,575 |
2024-01-30 | $7.78 | $7.89 | $7.56 | $7.68 | $7.68 | 30,717 |
2024-01-29 | $7.60 | $7.75 | $7.50 | $7.75 | $7.75 | 46,341 |
2024-01-26 | $7.63 | $7.72 | $7.56 | $7.59 | $7.59 | 31,133 |
2024-01-25 | $7.72 | $7.74 | $7.55 | $7.69 | $7.69 | 42,790 |
2024-01-24 | $7.93 | $7.93 | $7.50 | $7.59 | $7.59 | 42,221 |
2024-01-23 | $7.87 | $7.93 | $7.70 | $7.80 | $7.80 | 54,231 |
2024-01-22 | $7.65 | $7.81 | $7.65 | $7.75 | $7.75 | 62,786 |
2024-01-19 | $7.65 | $7.67 | $7.45 | $7.60 | $7.60 | 38,538 |
2024-01-18 | $7.52 | $7.64 | $7.45 | $7.62 | $7.62 | 25,867 |
2024-01-17 | $7.50 | $7.56 | $7.32 | $7.51 | $7.51 | 28,454 |
2024-01-16 | $7.61 | $7.68 | $7.46 | $7.50 | $7.50 | 43,645 |
2024-01-12 | $7.84 | $7.84 | $7.60 | $7.69 | $7.69 | 26,330 |
2024-01-11 | $8.02 | $8.02 | $7.59 | $7.70 | $7.70 | 81,998 |
2024-01-10 | $7.80 | $8.01 | $7.63 | $7.96 | $7.96 | 152,191 |
2024-01-09 | $7.87 | $7.98 | $7.80 | $7.83 | $7.83 | 52,264 |
2024-01-08 | $7.91 | $8.13 | $7.90 | $7.94 | $7.94 | 54,750 |
2024-01-05 | $8.02 | $8.29 | $7.89 | $7.92 | $7.92 | 84,119 |
2024-01-04 | $7.97 | $8.13 | $7.91 | $8.05 | $8.05 | 65,594 |
2024-01-03 | $8.08 | $8.30 | $7.99 | $8.01 | $8.01 | 73,223 |
2024-01-02 | $8.27 | $8.29 | $8.11 | $8.24 | $8.24 | 58,940 |
2023-12-29 | $8.29 | $8.34 | $8.14 | $8.33 | $8.33 | 49,032 |
2023-12-28 | $8.47 | $8.51 | $8.24 | $8.35 | $8.35 | 57,818 |
2023-12-27 | $8.45 | $8.49 | $8.31 | $8.46 | $8.46 | 72,328 |
2023-12-26 | $8.40 | $8.52 | $8.37 | $8.45 | $8.45 | 80,342 |
2023-12-22 | $8.35 | $8.35 | $8.05 | $8.31 | $8.31 | 100,233 |
2023-12-21 | $8.01 | $8.31 | $7.92 | $8.27 | $8.27 | 98,157 |
2023-12-20 | $8.25 | $8.25 | $7.86 | $7.88 | $7.88 | 70,548 |
2023-12-19 | $8.03 | $8.22 | $7.96 | $8.19 | $8.19 | 67,959 |
2023-12-18 | $7.75 | $7.95 | $7.70 | $7.95 | $7.95 | 99,305 |
2023-12-15 | $7.90 | $7.90 | $7.63 | $7.74 | $7.74 | 102,357 |
2023-12-14 | $8.06 | $8.06 | $7.78 | $7.84 | $7.84 | 48,344 |
2023-12-13 | $7.82 | $7.96 | $7.60 | $7.96 | $7.96 | 66,245 |
2023-12-12 | $7.90 | $7.90 | $7.79 | $7.82 | $7.82 | 43,716 |
2023-12-11 | $7.95 | $8.07 | $7.76 | $7.98 | $7.98 | 63,301 |
2023-12-08 | $7.89 | $8.01 | $7.70 | $7.99 | $7.99 | 77,416 |
2023-12-07 | $7.68 | $7.90 | $7.54 | $7.89 | $7.89 | 228,837 |
2023-12-06 | $8.04 | $8.08 | $7.80 | $7.81 | $7.81 | 87,213 |
2023-12-05 | $8.09 | $8.25 | $7.94 | $8.17 | $8.17 | 89,968 |
2023-12-04 | $7.54 | $8.02 | $7.52 | $8.00 | $8.00 | 193,579 |
2023-12-01 | $7.45 | $7.65 | $7.38 | $7.52 | $7.52 | 85,713 |
2023-11-30 | $7.55 | $7.63 | $7.49 | $7.62 | $7.62 | 42,634 |
2023-11-29 | $7.47 | $7.60 | $7.44 | $7.55 | $7.55 | 64,649 |
2023-11-28 | $7.63 | $7.64 | $7.43 | $7.52 | $7.52 | 49,349 |
2023-11-27 | $7.75 | $7.90 | $7.57 | $7.61 | $7.61 | 68,917 |
2023-11-24 | $7.54 | $7.68 | $7.48 | $7.63 | $7.63 | 14,651 |
2023-11-22 | $7.52 | $7.62 | $7.38 | $7.56 | $7.56 | 50,863 |
2023-11-21 | $7.58 | $7.60 | $7.37 | $7.51 | $7.51 | 56,118 |
2023-11-20 | $7.32 | $7.56 | $7.20 | $7.51 | $7.51 | 200,823 |
2023-11-17 | $6.92 | $7.25 | $6.82 | $7.23 | $7.23 | 180,911 |
2023-11-16 | $6.83 | $6.95 | $6.72 | $6.87 | $6.87 | 32,910 |
2023-11-15 | $7.17 | $7.19 | $6.91 | $6.95 | $6.95 | 45,279 |
2023-11-14 | $6.98 | $7.20 | $6.84 | $7.05 | $7.05 | 86,779 |
2023-11-13 | $6.22 | $6.99 | $6.22 | $6.86 | $6.86 | 146,532 |
2023-11-10 | $6.61 | $7.00 | $6.45 | $6.57 | $6.57 | 78,912 |
2023-11-09 | $6.51 | $6.54 | $6.32 | $6.40 | $6.40 | 35,588 |
2023-11-08 | $6.67 | $6.75 | $6.52 | $6.54 | $6.54 | 73,346 |
2023-11-07 | $6.50 | $6.64 | $6.50 | $6.59 | $6.59 | 46,184 |
2023-11-06 | $6.53 | $6.62 | $6.47 | $6.49 | $6.49 | 64,311 |
2023-11-03 | $6.50 | $7.00 | $6.13 | $6.53 | $6.53 | 113,266 |
2023-11-02 | $5.99 | $6.19 | $5.83 | $6.03 | $6.03 | 65,949 |
2023-11-01 | $6.05 | $6.07 | $5.86 | $5.98 | $5.98 | 41,817 |
2023-10-31 | $6.03 | $6.07 | $5.92 | $6.02 | $6.02 | 24,835 |
2023-10-30 | $5.92 | $6.02 | $5.88 | $5.97 | $5.97 | 40,521 |
2023-10-27 | $5.82 | $5.93 | $5.78 | $5.81 | $5.81 | 26,818 |
2023-10-26 | $5.96 | $5.97 | $5.87 | $5.89 | $5.89 | 19,127 |
2023-10-25 | $6.19 | $6.80 | $5.91 | $5.93 | $5.93 | 93,458 |
2023-10-24 | $6.18 | $6.27 | $6.09 | $6.18 | $6.18 | 47,909 |
2023-10-23 | $6.10 | $6.39 | $5.99 | $6.07 | $6.07 | 55,362 |
2023-10-20 | $6.24 | $6.26 | $6.15 | $6.15 | $6.15 | 41,664 |
2023-10-19 | $6.14 | $6.41 | $6.09 | $6.22 | $6.22 | 39,690 |
2023-10-18 | $6.32 | $6.46 | $6.10 | $6.13 | $6.13 | 43,682 |
2023-10-17 | $6.28 | $6.75 | $6.27 | $6.39 | $6.39 | 81,414 |
2023-10-16 | $6.02 | $6.35 | $6.02 | $6.27 | $6.27 | 39,263 |
2023-10-13 | $6.20 | $6.20 | $6.05 | $6.08 | $6.08 | 44,858 |
2023-10-12 | $6.17 | $6.33 | $6.14 | $6.20 | $6.20 | 49,722 |
2023-10-11 | $6.30 | $6.33 | $6.08 | $6.11 | $6.11 | 68,193 |
2023-10-10 | $6.42 | $6.59 | $6.33 | $6.37 | $6.37 | 50,919 |
2023-10-09 | $6.30 | $6.72 | $6.22 | $6.42 | $6.42 | 72,630 |
2023-10-06 | $6.28 | $6.38 | $6.21 | $6.28 | $6.28 | 35,926 |
2023-10-05 | $6.26 | $6.56 | $6.26 | $6.42 | $6.42 | 62,676 |
2023-10-04 | $6.14 | $6.33 | $6.13 | $6.28 | $6.28 | 52,955 |
2023-10-03 | $6.05 | $6.24 | $6.03 | $6.06 | $6.06 | 65,414 |
2023-10-02 | $6.11 | $6.20 | $5.99 | $6.18 | $6.18 | 70,256 |
2023-09-29 | $6.35 | $6.36 | $6.11 | $6.13 | $6.13 | 38,483 |
2023-09-28 | $6.31 | $6.48 | $6.15 | $6.31 | $6.31 | 64,949 |
2023-09-27 | $6.02 | $6.33 | $6.01 | $6.29 | $6.29 | 125,060 |
2023-09-26 | $5.96 | $6.26 | $5.96 | $5.98 | $5.98 | 79,011 |
2023-09-25 | $6.09 | $6.18 | $5.93 | $5.94 | $5.94 | 93,727 |
2023-09-22 | $6.10 | $6.25 | $6.07 | $6.09 | $6.09 | 38,067 |
2023-09-21 | $6.34 | $6.34 | $6.08 | $6.14 | $6.14 | 57,743 |
2023-09-20 | $6.39 | $6.49 | $6.34 | $6.35 | $6.35 | 89,183 |
2023-09-19 | $6.24 | $6.41 | $6.24 | $6.35 | $6.35 | 73,040 |
2023-09-18 | $5.81 | $6.25 | $5.81 | $6.22 | $6.22 | 116,996 |
2023-09-15 | $7.00 | $7.05 | $5.61 | $5.80 | $5.80 | 306,380 |
2023-09-14 | $6.19 | $6.31 | $6.11 | $6.29 | $6.29 | 117,494 |
2023-09-13 | $6.17 | $6.17 | $6.03 | $6.07 | $6.07 | 60,748 |
2023-09-12 | $6.51 | $6.51 | $6.15 | $6.17 | $6.17 | 26,092 |
2023-09-11 | $6.17 | $6.32 | $6.11 | $6.24 | $6.24 | 88,862 |
2023-09-08 | $6.24 | $6.29 | $6.18 | $6.18 | $6.18 | 34,678 |
2023-09-07 | $6.27 | $6.33 | $6.18 | $6.24 | $6.24 | 136,977 |
2023-09-06 | $6.22 | $6.38 | $6.22 | $6.28 | $6.28 | 141,495 |
2023-09-05 | $6.42 | $6.42 | $6.15 | $6.22 | $6.22 | 77,818 |
2023-09-01 | $6.64 | $6.76 | $6.47 | $6.52 | $6.52 | 41,199 |
2023-08-31 | $6.84 | $6.84 | $6.58 | $6.66 | $6.66 | 48,743 |
2023-08-30 | $6.76 | $6.90 | $6.75 | $6.80 | $6.80 | 38,625 |
2023-08-29 | $6.50 | $6.76 | $6.50 | $6.76 | $6.76 | 37,380 |
2023-08-28 | $6.23 | $6.67 | $6.23 | $6.56 | $6.56 | 59,874 |
2023-08-25 | $6.30 | $6.39 | $6.03 | $6.16 | $6.16 | 90,337 |
2023-08-24 | $6.58 | $6.58 | $6.27 | $6.29 | $6.29 | 48,134 |
2023-08-23 | $6.58 | $6.75 | $6.50 | $6.62 | $6.62 | 43,443 |
2023-08-22 | $6.40 | $6.59 | $6.30 | $6.56 | $6.56 | 42,164 |
2023-08-21 | $6.62 | $6.69 | $6.41 | $6.41 | $6.41 | 52,806 |
2023-08-18 | $6.50 | $6.66 | $6.50 | $6.61 | $6.61 | 74,872 |
2023-08-17 | $6.88 | $6.89 | $6.48 | $6.55 | $6.55 | 78,649 |
2023-08-16 | $7.05 | $7.05 | $6.88 | $6.91 | $6.91 | 52,066 |
2023-08-15 | $7.14 | $7.20 | $6.98 | $7.04 | $7.04 | 78,860 |
2023-08-14 | $7.19 | $7.23 | $7.11 | $7.15 | $7.15 | 77,868 |
2023-08-11 | $7.19 | $7.25 | $7.16 | $7.24 | $7.24 | 45,124 |
2023-08-10 | $7.19 | $7.35 | $7.14 | $7.15 | $7.15 | 45,864 |
2023-08-09 | $7.34 | $7.36 | $7.00 | $7.16 | $7.16 | 147,310 |
2023-08-08 | $7.41 | $7.44 | $7.32 | $7.34 | $7.34 | 84,876 |
2023-08-07 | $7.28 | $7.54 | $7.23 | $7.48 | $7.48 | 98,520 |
2023-08-04 | $7.20 | $7.49 | $7.15 | $7.33 | $7.33 | 113,807 |
2023-08-03 | $7.25 | $7.44 | $7.09 | $7.19 | $7.19 | 70,764 |
2023-08-02 | $7.18 | $7.39 | $7.07 | $7.24 | $7.24 | 298,609 |
2023-08-01 | $7.36 | $7.36 | $7.05 | $7.25 | $7.25 | 200,321 |
2023-07-31 | $7.16 | $7.39 | $7.15 | $7.37 | $7.37 | 67,734 |
2023-07-28 | $7.01 | $7.29 | $6.98 | $7.17 | $7.17 | 83,392 |
2023-07-27 | $6.85 | $7.02 | $6.85 | $6.92 | $6.92 | 267,801 |
2023-07-26 | $6.72 | $6.92 | $6.69 | $6.83 | $6.83 | 63,482 |
2023-07-25 | $6.93 | $6.93 | $6.68 | $6.69 | $6.69 | 58,615 |
2023-07-24 | $6.85 | $7.05 | $6.82 | $6.87 | $6.87 | 44,769 |
2023-07-21 | $6.99 | $7.01 | $6.77 | $6.81 | $6.81 | 86,063 |
2023-07-20 | $7.20 | $7.20 | $6.92 | $6.94 | $6.94 | 59,401 |
2023-07-19 | $7.32 | $7.35 | $7.18 | $7.21 | $7.21 | 24,857 |
2023-07-18 | $7.49 | $7.50 | $7.31 | $7.32 | $7.32 | 39,756 |
2023-07-17 | $7.21 | $7.47 | $7.21 | $7.42 | $7.42 | 42,077 |
2023-07-14 | $7.16 | $7.23 | $7.12 | $7.17 | $7.17 | 49,018 |
2023-07-13 | $7.17 | $7.24 | $7.07 | $7.16 | $7.16 | 54,848 |
2023-07-12 | $7.20 | $7.21 | $7.08 | $7.11 | $7.11 | 45,741 |
2023-07-11 | $7.15 | $7.22 | $7.09 | $7.09 | $7.09 | 29,484 |
2023-07-10 | $7.01 | $7.21 | $7.01 | $7.15 | $7.15 | 35,815 |
2023-07-07 | $7.06 | $7.19 | $7.02 | $7.05 | $7.05 | 86,903 |
2023-07-06 | $7.14 | $7.14 | $6.97 | $7.06 | $7.06 | 62,928 |
2023-07-05 | $7.60 | $7.60 | $7.21 | $7.21 | $7.21 | 60,129 |
2023-07-03 | $7.49 | $7.77 | $7.46 | $7.60 | $7.60 | 41,924 |
2023-06-30 | $7.54 | $7.62 | $7.47 | $7.49 | $7.49 | 32,163 |
2023-06-29 | $7.34 | $7.56 | $7.34 | $7.48 | $7.48 | 45,071 |
2023-06-28 | $7.31 | $7.40 | $7.25 | $7.37 | $7.37 | 52,903 |
2023-06-27 | $7.20 | $7.33 | $7.14 | $7.26 | $7.26 | 67,669 |
2023-06-26 | $7.20 | $7.33 | $6.95 | $7.16 | $7.16 | 71,215 |
2023-06-23 | $7.19 | $7.34 | $7.11 | $7.23 | $7.23 | 573,351 |
2023-06-22 | $7.36 | $7.38 | $7.20 | $7.29 | $7.29 | 62,019 |
2023-06-21 | $7.43 | $7.53 | $7.36 | $7.37 | $7.37 | 50,832 |
2023-06-20 | $7.61 | $7.65 | $7.45 | $7.45 | $7.45 | 45,758 |
2023-06-16 | $7.56 | $7.67 | $7.45 | $7.61 | $7.61 | 81,636 |
2023-06-15 | $7.56 | $7.57 | $7.48 | $7.54 | $7.54 | 44,587 |
2023-06-14 | $7.67 | $7.78 | $7.59 | $7.59 | $7.59 | 45,449 |
2023-06-13 | $7.60 | $7.77 | $7.60 | $7.67 | $7.67 | 81,789 |
2023-06-12 | $7.48 | $7.59 | $7.45 | $7.52 | $7.52 | 42,757 |
2023-06-09 | $7.46 | $7.59 | $7.41 | $7.49 | $7.49 | 45,129 |
2023-06-08 | $7.65 | $7.67 | $7.37 | $7.42 | $7.42 | 51,184 |
2023-06-07 | $7.50 | $7.71 | $7.46 | $7.64 | $7.64 | 80,908 |
2023-06-06 | $7.13 | $7.46 | $7.11 | $7.44 | $7.44 | 89,348 |
2023-06-05 | $7.17 | $7.28 | $7.08 | $7.14 | $7.14 | 67,576 |
2023-06-02 | $7.05 | $7.25 | $7.03 | $7.22 | $7.22 | 76,820 |
2023-06-01 | $7.15 | $7.15 | $6.98 | $6.98 | $6.98 | 116,556 |
2023-05-31 | $7.16 | $7.28 | $7.13 | $7.25 | $7.25 | 52,905 |
2023-05-30 | $7.09 | $7.19 | $7.09 | $7.13 | $7.13 | 76,643 |
2023-05-26 | $6.96 | $7.18 | $6.96 | $7.02 | $7.02 | 44,751 |
2023-05-25 | $6.90 | $7.05 | $6.81 | $6.94 | $6.94 | 46,852 |
2023-05-24 | $6.99 | $7.14 | $6.91 | $6.91 | $6.91 | 56,373 |
2023-05-23 | $7.00 | $7.27 | $7.00 | $7.07 | $7.07 | 64,778 |
2023-05-22 | $6.88 | $7.32 | $6.85 | $7.02 | $7.02 | 89,100 |
2023-05-19 | $6.86 | $7.02 | $6.77 | $6.88 | $6.88 | 111,168 |
2023-05-18 | $6.53 | $7.00 | $6.51 | $6.82 | $6.82 | 134,852 |
2023-05-17 | $6.52 | $6.82 | $6.50 | $6.55 | $6.55 | 93,519 |
2023-05-16 | $6.81 | $6.85 | $6.58 | $6.65 | $6.65 | 50,911 |
2023-05-15 | $6.77 | $7.12 | $6.77 | $6.82 | $6.82 | 70,373 |
2023-05-12 | $6.81 | $7.34 | $6.77 | $6.77 | $6.77 | 53,998 |
2023-05-11 | $7.11 | $7.21 | $7.11 | $7.12 | $7.12 | 46,001 |
2023-05-10 | $7.52 | $7.54 | $7.10 | $7.11 | $7.11 | 45,080 |
2023-05-09 | $7.39 | $7.52 | $7.38 | $7.44 | $7.44 | 51,952 |
2023-05-08 | $7.27 | $7.49 | $7.27 | $7.36 | $7.36 | 45,396 |
2023-05-05 | $7.29 | $7.38 | $7.29 | $7.34 | $7.34 | 37,979 |
2023-05-04 | $7.35 | $7.35 | $7.13 | $7.20 | $7.20 | 48,036 |
2023-05-03 | $7.20 | $7.41 | $7.12 | $7.16 | $7.16 | 55,924 |
2023-05-02 | $7.53 | $7.53 | $7.15 | $7.20 | $7.20 | 64,245 |
2023-05-01 | $7.28 | $7.59 | $7.28 | $7.56 | $7.56 | 33,209 |
2023-04-28 | $7.25 | $7.53 | $7.25 | $7.34 | $7.34 | 51,084 |
2023-04-27 | $7.29 | $7.41 | $7.29 | $7.31 | $7.31 | 37,205 |
2023-04-26 | $7.37 | $7.49 | $7.27 | $7.28 | $7.28 | 43,344 |
2023-04-25 | $7.30 | $7.55 | $7.30 | $7.42 | $7.42 | 35,268 |
2023-04-24 | $7.15 | $7.47 | $7.06 | $7.32 | $7.32 | 98,356 |
2023-04-21 | $7.18 | $7.33 | $7.18 | $7.19 | $7.19 | 72,442 |
2023-04-20 | $7.20 | $7.45 | $7.18 | $7.21 | $7.21 | 40,610 |
2023-04-19 | $7.39 | $7.39 | $7.19 | $7.20 | $7.20 | 38,520 |
2023-04-18 | $7.33 | $7.48 | $7.30 | $7.41 | $7.41 | 35,202 |
2023-04-17 | $7.43 | $7.48 | $7.35 | $7.35 | $7.35 | 37,016 |
2023-04-14 | $7.49 | $7.50 | $7.37 | $7.40 | $7.40 | 40,105 |
2023-04-13 | $7.50 | $7.54 | $7.45 | $7.46 | $7.46 | 22,649 |
2023-04-12 | $7.56 | $7.58 | $7.37 | $7.40 | $7.40 | 39,244 |
2023-04-11 | $7.52 | $7.64 | $7.52 | $7.52 | $7.52 | 21,671 |
2023-04-10 | $7.30 | $7.61 | $7.29 | $7.50 | $7.50 | 52,021 |
2023-04-06 | $7.27 | $7.45 | $7.27 | $7.35 | $7.35 | 53,393 |
2023-04-05 | $7.60 | $7.60 | $7.37 | $7.37 | $7.37 | 56,605 |
2023-04-04 | $7.65 | $7.66 | $7.57 | $7.57 | $7.57 | 33,472 |
2023-04-03 | $7.61 | $7.68 | $7.52 | $7.64 | $7.64 | 83,212 |
2023-03-31 | $7.60 | $7.64 | $7.52 | $7.59 | $7.59 | 36,124 |
2023-03-30 | $7.50 | $7.58 | $7.46 | $7.51 | $7.51 | 27,887 |
2023-03-29 | $7.59 | $7.62 | $7.45 | $7.49 | $7.49 | 24,335 |
2023-03-28 | $7.53 | $7.57 | $7.44 | $7.54 | $7.54 | 25,198 |
2023-03-27 | $7.39 | $7.59 | $7.39 | $7.45 | $7.45 | 33,821 |
2023-03-24 | $7.10 | $7.49 | $7.10 | $7.35 | $7.35 | 63,243 |
2023-03-23 | $7.24 | $7.42 | $7.07 | $7.14 | $7.14 | 57,526 |
2023-03-22 | $7.35 | $7.58 | $7.23 | $7.24 | $7.24 | 53,087 |
2023-03-21 | $7.63 | $7.69 | $7.34 | $7.35 | $7.35 | 65,923 |
2023-03-20 | $7.51 | $7.69 | $7.48 | $7.55 | $7.55 | 33,996 |
2023-03-17 | $7.47 | $7.57 | $7.47 | $7.49 | $7.49 | 131,289 |
2023-03-16 | $7.32 | $7.55 | $7.28 | $7.47 | $7.47 | 72,215 |
2023-03-15 | $7.45 | $7.56 | $7.41 | $7.41 | $7.41 | 53,847 |
2023-03-14 | $7.71 | $7.71 | $7.27 | $7.62 | $7.62 | 54,343 |
2023-03-13 | $7.31 | $7.64 | $7.15 | $7.52 | $7.52 | 43,852 |
2023-03-10 | $7.64 | $7.64 | $7.44 | $7.44 | $7.44 | 42,258 |
2023-03-09 | $7.89 | $8.00 | $7.64 | $7.65 | $7.65 | 37,032 |
2023-03-08 | $7.87 | $7.94 | $7.73 | $7.73 | $7.73 | 26,403 |
2023-03-07 | $7.83 | $8.06 | $7.83 | $7.86 | $7.86 | 42,950 |
2023-03-06 | $8.00 | $8.00 | $7.81 | $7.82 | $7.82 | 89,242 |
2023-03-03 | $7.87 | $8.00 | $7.83 | $7.92 | $7.92 | 39,279 |
2023-03-02 | $7.61 | $7.92 | $7.61 | $7.87 | $7.87 | 39,977 |
2023-03-01 | $7.83 | $7.91 | $7.48 | $7.66 | $7.66 | 60,338 |
2023-02-28 | $7.86 | $7.98 | $7.76 | $7.81 | $7.81 | 54,856 |
2023-02-27 | $7.81 | $7.95 | $7.81 | $7.91 | $7.91 | 33,568 |
2023-02-24 | $7.71 | $7.81 | $7.61 | $7.70 | $7.70 | 50,161 |
2023-02-23 | $7.99 | $7.99 | $7.80 | $7.82 | $7.82 | 35,876 |
2023-02-22 | $8.03 | $8.10 | $7.89 | $7.94 | $7.94 | 65,564 |
2023-02-21 | $7.97 | $8.08 | $7.93 | $8.02 | $8.02 | 65,671 |
2023-02-17 | $7.79 | $8.00 | $7.62 | $7.93 | $7.93 | 88,793 |
2023-02-16 | $7.82 | $7.99 | $7.72 | $7.73 | $7.73 | 54,508 |
2023-02-15 | $8.18 | $8.18 | $7.72 | $7.85 | $7.85 | 87,997 |
2023-02-14 | $8.83 | $9.00 | $8.69 | $8.88 | $8.88 | 46,856 |
2023-02-13 | $8.99 | $9.36 | $8.58 | $8.73 | $8.73 | 58,476 |
2023-02-10 | $9.43 | $9.46 | $9.17 | $9.40 | $9.40 | 45,793 |
2023-02-09 | $10.06 | $10.35 | $9.50 | $9.54 | $9.54 | 26,657 |
2023-02-08 | $9.94 | $10.07 | $9.92 | $10.03 | $10.03 | 22,748 |
2023-02-07 | $9.68 | $9.97 | $9.53 | $9.95 | $9.95 | 55,799 |
2023-02-06 | $9.75 | $9.92 | $9.68 | $9.76 | $9.76 | 18,458 |
2023-02-03 | $9.73 | $9.98 | $9.60 | $9.87 | $9.87 | 20,225 |
2023-02-02 | $9.87 | $10.19 | $9.79 | $9.87 | $9.87 | 62,682 |
2023-02-01 | $9.78 | $9.94 | $9.52 | $9.82 | $9.82 | 32,504 |
2023-01-31 | $9.99 | $9.99 | $9.68 | $9.72 | $9.72 | 43,695 |
2023-01-30 | $9.97 | $10.00 | $9.73 | $9.77 | $9.77 | 29,746 |
2023-01-27 | $9.60 | $10.14 | $9.55 | $9.98 | $9.98 | 23,669 |
2023-01-26 | $9.71 | $9.82 | $9.42 | $9.65 | $9.65 | 147,407 |
2023-01-25 | $9.38 | $9.71 | $9.10 | $9.71 | $9.71 | 27,663 |
2023-01-24 | $9.24 | $9.61 | $9.02 | $9.41 | $9.41 | 33,149 |
2023-01-23 | $9.82 | $9.82 | $8.98 | $9.30 | $9.30 | 35,570 |
2023-01-20 | $10.08 | $10.08 | $9.74 | $9.90 | $9.90 | 32,770 |
2023-01-19 | $9.83 | $10.13 | $9.82 | $9.95 | $9.95 | 22,416 |
2023-01-18 | $9.94 | $10.26 | $9.84 | $9.89 | $9.89 | 35,223 |
2023-01-17 | $9.93 | $9.94 | $9.80 | $9.82 | $9.82 | 25,680 |
2023-01-13 | $9.74 | $9.92 | $9.74 | $9.87 | $9.87 | 17,643 |
2023-01-12 | $9.66 | $9.91 | $9.66 | $9.85 | $9.85 | 23,529 |
2023-01-11 | $9.69 | $9.90 | $9.59 | $9.74 | $9.74 | 38,469 |
2023-01-10 | $9.60 | $9.79 | $9.51 | $9.67 | $9.67 | 21,087 |
2023-01-09 | $9.49 | $9.90 | $9.49 | $9.68 | $9.68 | 45,420 |
2023-01-06 | $9.30 | $9.62 | $9.25 | $9.48 | $9.48 | 40,118 |
2023-01-05 | $9.14 | $9.22 | $8.69 | $9.18 | $9.18 | 36,440 |
2023-01-04 | $9.22 | $9.49 | $9.17 | $9.27 | $9.27 | 51,630 |
2023-01-03 | $9.20 | $9.25 | $9.00 | $9.18 | $9.18 | 29,928 |
2022-12-30 | $8.72 | $9.10 | $8.72 | $9.03 | $9.03 | 52,613 |
2022-12-29 | $8.60 | $8.92 | $8.58 | $8.88 | $8.88 | 40,349 |
2022-12-28 | $8.68 | $8.71 | $8.50 | $8.52 | $8.52 | 25,037 |
2022-12-27 | $8.84 | $8.90 | $8.67 | $8.71 | $8.71 | 37,944 |
2022-12-23 | $8.84 | $8.91 | $8.80 | $8.85 | $8.85 | 12,462 |
2022-12-22 | $9.07 | $9.07 | $8.72 | $8.82 | $8.82 | 23,149 |
2022-12-21 | $8.98 | $9.25 | $8.94 | $9.19 | $9.19 | 62,763 |
2022-12-20 | $8.70 | $9.03 | $8.62 | $8.95 | $8.95 | 22,189 |
2022-12-19 | $8.67 | $8.84 | $8.67 | $8.72 | $8.72 | 46,293 |
2022-12-16 | $8.66 | $8.74 | $8.53 | $8.70 | $8.70 | 129,262 |
2022-12-15 | $8.79 | $8.83 | $8.69 | $8.77 | $8.77 | 44,998 |
2022-12-14 | $9.01 | $9.08 | $8.84 | $8.89 | $8.89 | 37,723 |
2022-12-13 | $8.94 | $9.09 | $8.69 | $8.86 | $8.86 | 90,395 |
2022-12-12 | $8.48 | $8.78 | $8.47 | $8.65 | $8.65 | 67,550 |
2022-12-09 | $8.56 | $8.61 | $8.43 | $8.47 | $8.47 | 30,829 |
2022-12-08 | $8.27 | $8.66 | $8.07 | $8.59 | $8.59 | 48,052 |
2022-12-07 | $8.31 | $8.51 | $8.25 | $8.32 | $8.32 | 24,612 |
2022-12-06 | $8.77 | $8.81 | $8.29 | $8.40 | $8.40 | 80,190 |
2022-12-05 | $8.81 | $8.81 | $8.41 | $8.51 | $8.51 | 28,330 |
2022-12-02 | $8.70 | $9.00 | $8.70 | $8.94 | $8.94 | 51,220 |
2022-12-01 | $8.71 | $8.98 | $8.65 | $8.78 | $8.78 | 100,928 |
2022-11-30 | $8.40 | $8.81 | $8.40 | $8.80 | $8.80 | 67,235 |
2022-11-29 | $8.48 | $8.54 | $8.31 | $8.43 | $8.43 | 41,476 |
2022-11-28 | $8.34 | $8.58 | $8.24 | $8.35 | $8.35 | 49,985 |
2022-11-25 | $8.50 | $8.59 | $8.49 | $8.50 | $8.50 | 7,255 |
2022-11-23 | $8.37 | $8.61 | $8.33 | $8.53 | $8.53 | 48,228 |
2022-11-22 | $8.68 | $8.98 | $8.25 | $8.34 | $8.34 | 47,458 |
2022-11-21 | $8.92 | $8.92 | $8.55 | $8.59 | $8.59 | 34,757 |
2022-11-18 | $9.10 | $9.20 | $8.83 | $8.87 | $8.87 | 62,678 |
2022-11-17 | $9.13 | $9.33 | $9.08 | $9.16 | $9.16 | 42,181 |
2022-11-16 | $9.25 | $9.51 | $9.10 | $9.29 | $9.29 | 83,624 |
2022-11-15 | $8.41 | $9.72 | $8.35 | $9.45 | $9.45 | 199,539 |
2022-11-14 | $8.08 | $8.08 | $7.73 | $7.89 | $7.89 | 85,121 |
2022-11-11 | $7.99 | $8.26 | $7.97 | $8.12 | $8.12 | 161,416 |
2022-11-10 | $7.70 | $8.03 | $7.70 | $7.97 | $7.97 | 81,121 |
2022-11-09 | $7.75 | $7.75 | $7.33 | $7.42 | $7.42 | 398,401 |
2022-11-08 | $7.89 | $7.98 | $7.74 | $7.84 | $7.84 | 46,304 |
2022-11-07 | $7.66 | $7.83 | $7.45 | $7.81 | $7.81 | 37,450 |
2022-11-04 | $7.52 | $7.73 | $7.17 | $7.68 | $7.68 | 47,022 |
2022-11-03 | $8.10 | $8.10 | $7.44 | $7.48 | $7.48 | 51,704 |
2022-11-02 | $8.16 | $8.32 | $8.06 | $8.09 | $8.09 | 59,232 |
2022-11-01 | $8.12 | $8.42 | $8.08 | $8.18 | $8.18 | 78,634 |
2022-10-31 | $7.88 | $8.13 | $7.49 | $8.05 | $8.05 | 42,196 |
2022-10-28 | $7.95 | $8.12 | $7.82 | $7.90 | $7.90 | 57,799 |
2022-10-27 | $8.02 | $8.09 | $7.93 | $7.93 | $7.93 | 53,224 |
2022-10-26 | $7.91 | $8.28 | $7.91 | $8.01 | $8.01 | 71,498 |
2022-10-25 | $7.55 | $7.96 | $7.55 | $7.94 | $7.94 | 40,664 |
2022-10-24 | $7.54 | $7.55 | $7.39 | $7.51 | $7.51 | 33,282 |
2022-10-21 | $7.45 | $7.56 | $7.36 | $7.54 | $7.54 | 39,239 |
2022-10-20 | $7.41 | $7.54 | $7.32 | $7.41 | $7.41 | 45,366 |
2022-10-19 | $7.43 | $7.47 | $7.33 | $7.39 | $7.39 | 50,285 |
2022-10-18 | $7.56 | $7.58 | $7.32 | $7.46 | $7.46 | 40,105 |
2022-10-17 | $7.49 | $7.62 | $7.37 | $7.44 | $7.44 | 72,159 |
2022-10-14 | $7.53 | $7.53 | $7.26 | $7.31 | $7.31 | 36,151 |
2022-10-13 | $7.21 | $7.52 | $7.06 | $7.49 | $7.49 | 58,738 |
2022-10-12 | $7.35 | $7.35 | $7.02 | $7.29 | $7.29 | 76,134 |
2022-10-11 | $7.35 | $7.42 | $7.22 | $7.39 | $7.39 | 97,416 |
2022-10-10 | $7.40 | $7.51 | $7.34 | $7.42 | $7.42 | 64,749 |
2022-10-07 | $7.67 | $7.67 | $7.36 | $7.38 | $7.38 | 34,626 |
2022-10-06 | $7.69 | $7.92 | $7.59 | $7.72 | $7.72 | 46,414 |
2022-10-05 | $7.77 | $7.82 | $7.53 | $7.75 | $7.75 | 67,608 |
2022-10-04 | $7.96 | $8.05 | $7.83 | $7.88 | $7.88 | 70,827 |
2022-10-03 | $7.36 | $7.80 | $7.36 | $7.77 | $7.77 | 76,860 |
2022-09-30 | $7.38 | $7.54 | $7.35 | $7.35 | $7.35 | 60,638 |
2022-09-29 | $7.38 | $7.54 | $7.36 | $7.42 | $7.42 | 53,754 |
2022-09-28 | $7.30 | $7.63 | $7.29 | $7.52 | $7.52 | 71,924 |
2022-09-27 | $7.35 | $7.40 | $7.27 | $7.34 | $7.34 | 62,235 |
2022-09-26 | $7.30 | $7.44 | $7.28 | $7.32 | $7.32 | 42,489 |
2022-09-23 | $7.39 | $7.44 | $7.28 | $7.31 | $7.31 | 78,804 |
2022-09-22 | $7.51 | $7.58 | $7.44 | $7.48 | $7.48 | 69,121 |
2022-09-21 | $7.60 | $7.70 | $7.52 | $7.53 | $7.53 | 162,006 |
2022-09-20 | $7.60 | $7.75 | $7.59 | $7.62 | $7.62 | 88,145 |
2022-09-19 | $7.60 | $7.71 | $7.52 | $7.67 | $7.67 | 76,564 |
2022-09-16 | $7.61 | $7.78 | $7.57 | $7.59 | $7.59 | 153,597 |
2022-09-15 | $7.78 | $7.78 | $7.59 | $7.70 | $7.70 | 132,757 |
2022-09-14 | $7.62 | $8.00 | $7.58 | $7.87 | $7.87 | 159,834 |
2022-09-13 | $7.68 | $7.98 | $7.59 | $7.68 | $7.68 | 143,682 |
2022-09-12 | $7.67 | $8.05 | $7.58 | $8.01 | $8.01 | 217,092 |
2022-09-09 | $8.83 | $8.83 | $7.36 | $7.57 | $7.57 | 411,406 |
2022-09-08 | $8.83 | $8.99 | $8.64 | $8.83 | $8.83 | 150,417 |
2022-09-07 | $8.70 | $8.88 | $8.62 | $8.83 | $8.83 | 73,061 |
2022-09-06 | $8.80 | $9.04 | $8.69 | $8.75 | $8.75 | 117,339 |
2022-09-02 | $8.97 | $9.02 | $8.65 | $8.68 | $8.68 | 39,994 |
2022-09-01 | $9.00 | $9.03 | $8.84 | $8.98 | $8.98 | 33,427 |
2022-08-31 | $9.29 | $9.30 | $9.14 | $9.21 | $9.21 | 32,603 |
2022-08-30 | $9.14 | $9.36 | $9.07 | $9.19 | $9.19 | 42,290 |
2022-08-29 | $9.00 | $9.11 | $8.82 | $9.03 | $9.03 | 82,358 |
2022-08-26 | $9.14 | $9.57 | $9.02 | $9.06 | $9.06 | 60,763 |
2022-08-25 | $9.56 | $9.64 | $9.42 | $9.55 | $9.55 | 43,933 |
2022-08-24 | $9.07 | $9.55 | $9.02 | $9.45 | $9.45 | 1,001,135 |
2022-08-23 | $9.30 | $9.32 | $9.05 | $9.05 | $9.05 | 78,188 |
2022-08-22 | $9.21 | $9.35 | $9.09 | $9.23 | $9.23 | 43,842 |
2022-08-19 | $9.45 | $9.47 | $9.11 | $9.27 | $9.27 | 88,519 |
2022-08-18 | $9.66 | $9.87 | $9.56 | $9.71 | $9.71 | 47,354 |
2022-08-17 | $9.39 | $9.70 | $9.24 | $9.58 | $9.58 | 335,782 |
2022-08-16 | $9.44 | $9.46 | $9.22 | $9.44 | $9.44 | 319,079 |
2022-08-15 | $9.57 | $9.70 | $9.29 | $9.40 | $9.40 | 36,332 |
2022-08-12 | $9.59 | $9.77 | $9.43 | $9.67 | $9.67 | 71,172 |
2022-08-11 | $9.42 | $9.53 | $9.28 | $9.49 | $9.49 | 167,975 |
2022-08-10 | $9.30 | $9.36 | $9.12 | $9.31 | $9.31 | 58,725 |
2022-08-09 | $9.31 | $9.34 | $9.04 | $9.08 | $9.08 | 24,972 |
2022-08-08 | $9.40 | $9.85 | $9.37 | $9.52 | $9.52 | 32,524 |
2022-08-05 | $9.16 | $9.58 | $9.11 | $9.56 | $9.56 | 62,359 |
2022-08-04 | $9.76 | $9.76 | $9.31 | $9.37 | $9.37 | 38,235 |
2022-08-03 | $9.05 | $9.94 | $9.05 | $9.76 | $9.76 | 88,948 |
2022-08-02 | $8.84 | $9.00 | $8.70 | $8.95 | $8.95 | 115,532 |
2022-08-01 | $8.79 | $8.98 | $8.70 | $8.83 | $8.83 | 46,225 |
2022-07-29 | $9.02 | $9.10 | $8.75 | $8.86 | $8.86 | 57,830 |
2022-07-28 | $9.38 | $9.38 | $9.02 | $9.06 | $9.06 | 39,818 |
2022-07-27 | $9.45 | $9.45 | $9.20 | $9.39 | $9.39 | 52,909 |
2022-07-26 | $9.53 | $9.53 | $9.10 | $9.34 | $9.34 | 35,535 |
2022-07-25 | $9.69 | $9.76 | $9.52 | $9.69 | $9.69 | 46,691 |
2022-07-22 | $9.99 | $10.07 | $9.67 | $9.80 | $9.80 | 20,378 |
2022-07-21 | $10.01 | $10.04 | $9.90 | $9.96 | $9.96 | 23,893 |
2022-07-20 | $9.87 | $10.16 | $9.83 | $10.08 | $10.08 | 36,668 |
2022-07-19 | $9.93 | $10.03 | $9.87 | $9.93 | $9.93 | 29,793 |
2022-07-18 | $10.04 | $10.15 | $9.76 | $9.79 | $9.79 | 36,340 |
2022-07-15 | $9.87 | $10.26 | $9.46 | $9.99 | $9.99 | 67,425 |
2022-07-14 | $9.71 | $9.75 | $9.62 | $9.70 | $9.70 | 33,447 |
2022-07-13 | $9.64 | $10.00 | $9.61 | $9.82 | $9.82 | 35,900 |
2022-07-12 | $9.84 | $9.94 | $9.66 | $9.80 | $9.80 | 48,926 |
2022-07-11 | $10.20 | $10.20 | $9.78 | $9.82 | $9.82 | 20,948 |
2022-07-08 | $10.02 | $10.26 | $10.00 | $10.20 | $10.20 | 44,547 |
2022-07-07 | $9.96 | $10.15 | $9.96 | $10.10 | $10.10 | 37,149 |
2022-07-06 | $10.20 | $10.21 | $9.93 | $9.98 | $9.98 | 43,429 |
2022-07-05 | $9.83 | $10.23 | $9.79 | $10.18 | $10.18 | 107,033 |
2022-07-01 | $9.79 | $10.35 | $9.79 | $10.01 | $10.01 | 78,661 |
2022-06-30 | $9.52 | $9.76 | $9.45 | $9.75 | $9.75 | 93,314 |
2022-06-29 | $9.68 | $9.77 | $9.54 | $9.66 | $9.66 | 87,194 |
2022-06-28 | $10.28 | $10.29 | $9.71 | $9.71 | $9.71 | 77,241 |
2022-06-27 | $10.55 | $10.55 | $10.11 | $10.19 | $10.19 | 106,180 |
2022-06-24 | $9.86 | $10.54 | $9.69 | $10.51 | $10.51 | 657,728 |
2022-06-23 | $9.48 | $9.86 | $9.48 | $9.83 | $9.83 | 88,651 |
2022-06-22 | $9.36 | $9.60 | $9.34 | $9.48 | $9.48 | 76,774 |
2022-06-21 | $9.16 | $9.49 | $9.16 | $9.39 | $9.39 | 84,439 |
2022-06-17 | $8.95 | $9.26 | $8.95 | $9.13 | $9.13 | 84,233 |
2022-06-16 | $8.90 | $9.01 | $8.79 | $8.88 | $8.88 | 99,077 |
2022-06-15 | $8.85 | $9.18 | $8.85 | $9.06 | $9.06 | 120,054 |
2022-06-14 | $8.50 | $8.89 | $8.36 | $8.83 | $8.83 | 98,842 |
2022-06-13 | $8.58 | $8.63 | $8.29 | $8.45 | $8.45 | 82,115 |
2022-06-10 | $9.12 | $9.12 | $8.80 | $8.85 | $8.85 | 56,215 |
2022-06-09 | $9.30 | $9.49 | $9.05 | $9.07 | $9.07 | 58,503 |
2022-06-08 | $9.33 | $9.69 | $9.32 | $9.41 | $9.41 | 465,849 |
2022-06-07 | $9.09 | $9.29 | $9.09 | $9.27 | $9.27 | 63,229 |
2022-06-06 | $9.08 | $9.28 | $9.08 | $9.15 | $9.15 | 54,648 |
2022-06-03 | $9.12 | $9.12 | $8.98 | $9.05 | $9.05 | 63,728 |
2022-06-02 | $8.93 | $9.16 | $8.93 | $9.14 | $9.14 | 89,320 |
2022-06-01 | $9.07 | $9.35 | $8.78 | $8.96 | $8.96 | 88,748 |
2022-05-31 | $9.49 | $9.83 | $9.08 | $9.13 | $9.13 | 51,722 |
2022-05-27 | $9.34 | $9.60 | $9.23 | $9.49 | $9.49 | 41,622 |
2022-05-26 | $8.88 | $9.37 | $8.88 | $9.25 | $9.25 | 43,355 |
2022-05-25 | $8.99 | $9.12 | $8.77 | $8.90 | $8.90 | 63,138 |
2022-05-24 | $9.18 | $9.41 | $8.78 | $9.03 | $9.03 | 66,894 |
2022-05-23 | $9.43 | $9.48 | $9.20 | $9.29 | $9.29 | 42,455 |
2022-05-20 | $9.43 | $9.61 | $9.10 | $9.31 | $9.31 | 58,210 |
2022-05-19 | $9.34 | $9.48 | $9.23 | $9.31 | $9.31 | 61,623 |
2022-05-18 | $9.40 | $9.45 | $9.27 | $9.32 | $9.32 | 48,568 |
2022-05-17 | $9.50 | $9.60 | $9.38 | $9.54 | $9.54 | 52,087 |
2022-05-16 | $9.38 | $9.60 | $9.28 | $9.35 | $9.35 | 59,083 |
2022-05-13 | $9.47 | $9.78 | $9.40 | $9.40 | $9.40 | 80,479 |
2022-05-12 | $9.62 | $9.79 | $9.16 | $9.50 | $9.50 | 148,238 |
2022-05-11 | $9.92 | $9.94 | $9.51 | $9.74 | $9.74 | 106,812 |
2022-05-10 | $10.02 | $10.23 | $9.75 | $9.96 | $9.96 | 66,608 |
2022-05-09 | $9.83 | $10.00 | $9.53 | $9.86 | $9.86 | 108,558 |
2022-05-06 | $10.30 | $10.58 | $9.84 | $10.00 | $10.00 | 102,899 |
2022-05-05 | $10.36 | $10.36 | $9.88 | $10.04 | $10.04 | 168,743 |
2022-05-04 | $10.46 | $10.54 | $9.98 | $10.51 | $10.51 | 59,437 |
2022-05-03 | $10.43 | $10.51 | $10.26 | $10.46 | $10.46 | 61,932 |
2022-05-02 | $10.36 | $10.50 | $10.30 | $10.41 | $10.41 | 50,882 |
2022-04-29 | $10.47 | $10.58 | $10.28 | $10.35 | $10.35 | 62,960 |
2022-04-28 | $10.35 | $10.61 | $10.24 | $10.52 | $10.52 | 50,161 |
2022-04-27 | $10.11 | $10.34 | $10.11 | $10.20 | $10.20 | 59,953 |
2022-04-26 | $10.38 | $10.38 | $10.07 | $10.20 | $10.20 | 46,339 |
2022-04-25 | $10.33 | $10.50 | $10.21 | $10.42 | $10.42 | 56,626 |
2022-04-22 | $10.52 | $10.57 | $10.35 | $10.52 | $10.52 | 58,557 |
2022-04-21 | $10.99 | $11.00 | $10.42 | $10.48 | $10.48 | 92,125 |
2022-04-20 | $11.25 | $11.25 | $10.92 | $10.96 | $10.96 | 33,509 |
2022-04-19 | $10.96 | $11.32 | $10.96 | $11.25 | $11.25 | 31,691 |
2022-04-18 | $11.05 | $11.32 | $10.95 | $11.01 | $11.01 | 49,898 |
2022-04-14 | $11.37 | $11.37 | $10.97 | $11.05 | $11.05 | 61,661 |
2022-04-13 | $11.13 | $11.40 | $11.09 | $11.34 | $11.34 | 46,526 |
2022-04-12 | $11.29 | $11.44 | $11.05 | $11.15 | $11.15 | 59,817 |
2022-04-11 | $11.40 | $11.40 | $11.03 | $11.23 | $11.23 | 77,339 |
2022-04-08 | $11.57 | $11.63 | $11.45 | $11.49 | $11.49 | 49,869 |
2022-04-07 | $11.60 | $11.75 | $11.51 | $11.64 | $11.64 | 50,753 |
2022-04-06 | $11.50 | $11.82 | $11.45 | $11.59 | $11.59 | 98,073 |
2022-04-05 | $11.92 | $11.92 | $11.50 | $11.61 | $11.61 | 88,649 |
2022-04-04 | $11.61 | $12.03 | $11.61 | $11.98 | $11.98 | 84,056 |
2022-04-01 | $11.59 | $11.68 | $11.50 | $11.59 | $11.59 | 59,597 |
2022-03-31 | $11.61 | $11.79 | $11.54 | $11.58 | $11.58 | 93,016 |
2022-03-30 | $11.77 | $11.80 | $11.53 | $11.59 | $11.59 | 50,031 |
2022-03-29 | $11.55 | $11.82 | $11.55 | $11.79 | $11.79 | 51,120 |
2022-03-28 | $11.60 | $11.79 | $11.50 | $11.54 | $11.54 | 34,403 |
2022-03-25 | $11.65 | $11.68 | $11.50 | $11.58 | $11.58 | 96,279 |
2022-03-24 | $11.86 | $11.94 | $11.58 | $11.74 | $11.74 | 52,763 |
2022-03-23 | $11.85 | $11.99 | $11.66 | $11.77 | $11.77 | 65,112 |
2022-03-22 | $11.91 | $12.15 | $11.87 | $11.97 | $11.97 | 79,158 |
2022-03-21 | $11.74 | $12.05 | $11.60 | $11.90 | $11.90 | 53,748 |
2022-03-18 | $12.17 | $12.35 | $11.72 | $11.74 | $11.74 | 250,498 |
2022-03-17 | $11.97 | $12.32 | $11.97 | $12.15 | $12.15 | 57,550 |
2022-03-16 | $11.69 | $12.13 | $11.45 | $12.11 | $12.11 | 135,458 |
2022-03-15 | $11.64 | $11.68 | $11.38 | $11.50 | $11.50 | 138,951 |
2022-03-14 | $11.49 | $11.57 | $11.13 | $11.50 | $11.50 | 175,513 |
2022-03-11 | $12.03 | $12.06 | $11.52 | $11.55 | $11.55 | 69,852 |
2022-03-10 | $11.75 | $12.24 | $11.74 | $12.17 | $12.17 | 79,748 |
2022-03-09 | $11.50 | $11.96 | $11.44 | $11.94 | $11.94 | 77,941 |
2022-03-08 | $11.66 | $11.71 | $11.28 | $11.29 | $11.29 | 127,546 |
2022-03-07 | $11.53 | $11.77 | $11.41 | $11.73 | $11.73 | 75,004 |
2022-03-04 | $11.94 | $11.94 | $11.24 | $11.55 | $11.55 | 62,015 |
2022-03-03 | $11.83 | $12.25 | $11.70 | $12.04 | $12.04 | 112,898 |
2022-03-02 | $11.82 | $11.97 | $11.64 | $11.82 | $11.82 | 47,901 |
2022-03-01 | $11.78 | $12.00 | $11.56 | $11.82 | $11.82 | 92,722 |
2022-02-28 | $11.77 | $11.93 | $11.67 | $11.79 | $11.79 | 74,228 |
2022-02-25 | $12.10 | $12.10 | $11.49 | $11.77 | $11.77 | 135,499 |
2022-02-24 | $11.25 | $12.16 | $11.22 | $12.10 | $12.10 | 109,031 |
2022-02-23 | $11.76 | $11.78 | $11.48 | $11.54 | $11.54 | 102,540 |
2022-02-22 | $11.83 | $11.94 | $11.60 | $11.75 | $11.75 | 112,353 |
2022-02-18 | $12.07 | $12.21 | $11.85 | $11.97 | $11.97 | 148,743 |
2022-02-17 | $12.30 | $12.32 | $12.11 | $12.15 | $12.15 | 89,523 |
2022-02-16 | $12.50 | $12.50 | $12.12 | $12.33 | $12.33 | 69,842 |
2022-02-15 | $12.45 | $12.64 | $12.17 | $12.51 | $12.51 | 124,376 |
2022-02-14 | $12.74 | $12.88 | $12.26 | $12.34 | $12.34 | 574,162 |
2022-02-11 | $12.58 | $13.00 | $12.51 | $12.70 | $12.70 | 220,096 |
2022-02-10 | $13.00 | $13.20 | $12.60 | $12.66 | $12.66 | 360,458 |
2022-02-09 | $12.21 | $13.70 | $12.13 | $13.29 | $13.29 | 489,192 |
2022-02-08 | $11.56 | $12.35 | $11.56 | $12.22 | $12.22 | 228,206 |
2022-02-07 | $12.49 | $13.00 | $11.56 | $11.62 | $11.62 | 545,233 |
2022-02-04 | $11.16 | $12.98 | $11.00 | $12.75 | $12.75 | 1,704,291 |
2022-02-03 | $10.00 | $10.27 | $9.85 | $10.05 | $10.05 | 131,784 |
2022-02-02 | $10.30 | $10.42 | $10.12 | $10.16 | $10.16 | 68,780 |
2022-02-01 | $10.33 | $10.39 | $10.15 | $10.32 | $10.32 | 95,155 |
2022-01-31 | $10.01 | $10.36 | $9.99 | $10.33 | $10.33 | 74,969 |
2022-01-28 | $9.91 | $9.99 | $9.61 | $9.97 | $9.97 | 151,313 |
2022-01-27 | $10.05 | $10.11 | $9.83 | $9.85 | $9.85 | 105,287 |
2022-01-26 | $10.14 | $10.14 | $9.92 | $10.03 | $10.03 | 100,656 |
2022-01-25 | $9.98 | $10.10 | $9.90 | $10.01 | $10.01 | 103,864 |
2022-01-24 | $9.70 | $10.08 | $9.70 | $9.99 | $9.99 | 193,050 |
2022-01-21 | $9.90 | $10.25 | $9.90 | $9.99 | $9.99 | 96,021 |
2022-01-20 | $10.11 | $10.16 | $10.00 | $10.00 | $10.00 | 63,184 |
2022-01-19 | $10.12 | $10.26 | $10.00 | $10.07 | $10.07 | 55,910 |
2022-01-18 | $10.13 | $10.24 | $10.05 | $10.10 | $10.10 | 52,317 |
2022-01-14 | $10.24 | $10.38 | $10.15 | $10.29 | $10.29 | 44,606 |
2022-01-13 | $10.15 | $10.55 | $10.15 | $10.37 | $10.37 | 116,145 |
2022-01-12 | $10.25 | $10.37 | $10.04 | $10.16 | $10.16 | 66,751 |
2022-01-11 | $10.00 | $10.26 | $9.95 | $10.23 | $10.23 | 57,991 |
2022-01-10 | $9.91 | $10.07 | $9.67 | $10.07 | $10.07 | 50,864 |
2022-01-07 | $10.07 | $10.12 | $9.97 | $9.98 | $9.98 | 92,416 |
2022-01-06 | $9.99 | $10.41 | $9.97 | $10.14 | $10.14 | 57,945 |
2022-01-05 | $10.07 | $10.11 | $9.96 | $10.01 | $10.01 | 101,326 |
2022-01-04 | $10.08 | $10.12 | $9.97 | $10.02 | $10.02 | 87,734 |
2022-01-03 | $9.96 | $10.05 | $9.66 | $10.03 | $10.03 | 64,089 |
2021-12-31 | $10.02 | $10.08 | $9.96 | $9.98 | $9.98 | 51,099 |
2021-12-30 | $9.55 | $10.15 | $9.51 | $10.04 | $10.04 | 91,584 |
2021-12-29 | $9.90 | $9.97 | $9.46 | $9.50 | $9.50 | 269,043 |
2021-12-28 | $10.07 | $10.07 | $9.84 | $9.94 | $9.94 | 46,778 |
2021-12-27 | $10.31 | $10.31 | $10.00 | $10.08 | $10.08 | 53,681 |
2021-12-23 | $10.01 | $10.26 | $9.88 | $10.20 | $10.20 | 47,992 |
2021-12-22 | $9.88 | $10.12 | $9.84 | $10.09 | $10.09 | 72,053 |
2021-12-21 | $9.94 | $9.97 | $9.81 | $9.88 | $9.88 | 56,759 |
2021-12-20 | $9.99 | $10.07 | $9.83 | $9.87 | $9.87 | 78,412 |
2021-12-17 | $9.61 | $10.28 | $9.57 | $10.16 | $10.16 | 351,086 |
2021-12-16 | $10.11 | $10.21 | $9.73 | $9.75 | $9.75 | 83,621 |
2021-12-15 | $9.96 | $10.18 | $9.85 | $10.00 | $10.00 | 100,142 |
2021-12-14 | $10.05 | $10.19 | $9.94 | $9.98 | $9.98 | 94,610 |
2021-12-13 | $10.11 | $10.41 | $9.91 | $10.19 | $10.19 | 114,303 |
2021-12-10 | $10.36 | $10.52 | $10.00 | $10.02 | $10.02 | 85,805 |
2021-12-09 | $10.53 | $10.66 | $10.31 | $10.36 | $10.36 | 73,025 |
2021-12-08 | $10.53 | $10.75 | $10.37 | $10.59 | $10.59 | 53,087 |
2021-12-07 | $10.49 | $10.70 | $10.44 | $10.48 | $10.48 | 101,237 |
2021-12-06 | $10.10 | $10.44 | $10.03 | $10.40 | $10.40 | 84,690 |
2021-12-03 | $10.31 | $10.45 | $9.95 | $10.07 | $10.07 | 95,789 |
2021-12-02 | $10.00 | $10.39 | $9.98 | $10.30 | $10.30 | 115,656 |
2021-12-01 | $10.47 | $10.71 | $10.02 | $10.05 | $10.05 | 139,782 |
2021-11-30 | $10.40 | $10.78 | $10.17 | $10.50 | $10.50 | 427,682 |
2021-11-29 | $10.15 | $10.53 | $9.95 | $10.46 | $10.46 | 142,766 |
2021-11-26 | $10.05 | $10.42 | $9.76 | $9.97 | $9.97 | 67,871 |
2021-11-24 | $9.97 | $10.31 | $9.90 | $10.23 | $10.23 | 92,807 |
2021-11-23 | $10.10 | $10.14 | $9.76 | $10.03 | $10.03 | 80,139 |
2021-11-22 | $10.79 | $10.79 | $10.11 | $10.13 | $10.13 | 91,903 |
2021-11-19 | $10.96 | $11.11 | $10.76 | $10.78 | $10.78 | 58,237 |
2021-11-18 | $11.11 | $11.12 | $10.85 | $11.05 | $11.05 | 115,937 |
2021-11-17 | $11.10 | $11.19 | $11.01 | $11.12 | $11.12 | 64,473 |
2021-11-16 | $11.06 | $11.24 | $10.87 | $11.18 | $11.18 | 65,251 |
2021-11-15 | $11.45 | $11.45 | $10.94 | $11.06 | $11.06 | 79,916 |
2021-11-12 | $11.44 | $11.60 | $11.27 | $11.42 | $11.42 | 123,391 |
2021-11-11 | $11.74 | $11.83 | $11.28 | $11.47 | $11.47 | 153,594 |
2021-11-10 | $11.68 | $12.36 | $11.35 | $11.68 | $11.68 | 155,448 |
2021-11-09 | $10.75 | $11.07 | $10.58 | $11.06 | $11.06 | 88,085 |
2021-11-08 | $10.79 | $10.83 | $10.47 | $10.74 | $10.74 | 63,896 |
2021-11-05 | $11.03 | $11.33 | $10.58 | $10.71 | $10.71 | 89,650 |
2021-11-04 | $10.43 | $11.07 | $10.22 | $10.82 | $10.82 | 133,330 |
2021-11-03 | $10.00 | $10.44 | $9.82 | $10.38 | $10.38 | 94,000 |
2021-11-02 | $10.16 | $10.60 | $9.90 | $9.98 | $9.98 | 75,662 |
2021-11-01 | $10.35 | $10.35 | $10.11 | $10.16 | $10.16 | 80,020 |
2021-10-29 | $10.21 | $10.40 | $10.04 | $10.32 | $10.32 | 63,147 |
2021-10-28 | $10.39 | $10.50 | $10.23 | $10.24 | $10.24 | 69,535 |
2021-10-27 | $10.38 | $10.52 | $10.31 | $10.37 | $10.37 | 55,830 |
2021-10-26 | $10.37 | $10.45 | $10.26 | $10.43 | $10.43 | 43,368 |
2021-10-25 | $10.23 | $10.41 | $10.16 | $10.32 | $10.32 | 43,251 |
2021-10-22 | $10.32 | $10.34 | $10.19 | $10.22 | $10.22 | 31,263 |
2021-10-21 | $10.37 | $10.51 | $10.22 | $10.30 | $10.30 | 55,007 |
2021-10-20 | $10.54 | $10.70 | $10.36 | $10.42 | $10.42 | 69,854 |
2021-10-19 | $10.16 | $10.50 | $10.14 | $10.47 | $10.47 | 159,733 |
2021-10-18 | $10.02 | $10.34 | $9.59 | $10.18 | $10.18 | 117,707 |
2021-10-15 | $10.22 | $10.37 | $10.07 | $10.10 | $10.10 | 152,807 |
2021-10-14 | $10.42 | $10.49 | $10.13 | $10.17 | $10.17 | 51,203 |
2021-10-13 | $10.30 | $10.37 | $10.22 | $10.31 | $10.31 | 46,065 |
2021-10-12 | $10.41 | $10.52 | $10.18 | $10.24 | $10.24 | 50,900 |
2021-10-11 | $10.53 | $10.67 | $10.38 | $10.40 | $10.40 | 29,274 |
2021-10-08 | $10.60 | $10.70 | $10.43 | $10.61 | $10.61 | 81,281 |
2021-10-07 | $10.38 | $10.62 | $10.31 | $10.55 | $10.55 | 61,003 |
2021-10-06 | $10.26 | $10.51 | $10.21 | $10.28 | $10.28 | 69,590 |
2021-10-05 | $10.43 | $10.60 | $10.30 | $10.34 | $10.34 | 47,634 |
2021-10-04 | $10.67 | $10.68 | $10.33 | $10.38 | $10.38 | 94,898 |
2021-10-01 | $10.20 | $10.76 | $10.15 | $10.70 | $10.70 | 123,145 |
2021-09-30 | $10.61 | $10.71 | $10.17 | $10.20 | $10.20 | 125,694 |
2021-09-29 | $10.64 | $10.76 | $10.51 | $10.62 | $10.62 | 73,302 |
2021-09-28 | $10.89 | $10.89 | $10.62 | $10.62 | $10.62 | 69,496 |
2021-09-27 | $11.04 | $11.15 | $10.81 | $10.96 | $10.96 | 59,679 |
2021-09-24 | $11.18 | $11.25 | $11.06 | $11.13 | $11.13 | 71,054 |
2021-09-23 | $11.10 | $11.28 | $10.85 | $11.22 | $11.22 | 70,975 |
2021-09-22 | $10.89 | $11.11 | $10.81 | $11.09 | $11.09 | 66,843 |
2021-09-21 | $10.80 | $10.98 | $10.74 | $10.88 | $10.88 | 65,809 |
2021-09-20 | $11.00 | $11.03 | $10.71 | $10.82 | $10.82 | 87,979 |
2021-09-17 | $11.30 | $11.46 | $11.23 | $11.23 | $11.23 | 120,282 |
2021-09-16 | $11.19 | $11.31 | $11.14 | $11.24 | $11.24 | 70,585 |
2021-09-15 | $11.15 | $11.38 | $10.95 | $11.20 | $11.20 | 102,938 |
2021-09-14 | $11.25 | $11.35 | $11.08 | $11.10 | $11.10 | 82,254 |
2021-09-13 | $11.31 | $11.46 | $11.01 | $11.20 | $11.20 | 101,182 |
2021-09-10 | $11.61 | $11.70 | $11.27 | $11.36 | $11.36 | 101,825 |
2021-09-09 | $11.55 | $11.70 | $11.41 | $11.53 | $11.53 | 87,315 |
2021-09-08 | $11.78 | $11.80 | $11.51 | $11.56 | $11.56 | 148,921 |
2021-09-07 | $11.97 | $12.21 | $11.82 | $11.89 | $11.89 | 144,766 |
2021-09-03 | $12.14 | $12.40 | $11.54 | $12.08 | $12.08 | 304,970 |
2021-09-02 | $12.85 | $12.99 | $12.01 | $12.26 | $12.26 | 372,969 |
2021-09-01 | $11.66 | $12.89 | $11.55 | $12.69 | $12.69 | 405,685 |
2021-08-31 | $11.71 | $11.89 | $11.65 | $11.78 | $11.78 | 76,024 |
2021-08-30 | $11.92 | $12.03 | $11.65 | $11.71 | $11.71 | 85,355 |
2021-08-27 | $11.49 | $12.06 | $11.49 | $11.94 | $11.94 | 141,719 |
2021-08-26 | $11.18 | $11.49 | $11.08 | $11.47 | $11.47 | 116,057 |
2021-08-25 | $11.20 | $11.33 | $11.04 | $11.27 | $11.27 | 72,956 |
2021-08-24 | $11.02 | $11.28 | $11.02 | $11.13 | $11.13 | 83,451 |
2021-08-23 | $10.76 | $11.07 | $10.70 | $11.05 | $11.05 | 75,416 |
2021-08-20 | $10.47 | $10.73 | $10.47 | $10.69 | $10.69 | 126,155 |
2021-08-19 | $10.39 | $10.62 | $10.35 | $10.52 | $10.52 | 75,186 |
2021-08-18 | $10.59 | $10.81 | $10.45 | $10.48 | $10.48 | 84,910 |
2021-08-17 | $11.05 | $11.05 | $10.46 | $10.63 | $10.63 | 284,396 |
2021-08-16 | $11.13 | $11.23 | $10.70 | $11.07 | $11.07 | 139,911 |
2021-08-13 | $11.41 | $11.44 | $11.10 | $11.12 | $11.12 | 117,368 |
2021-08-12 | $11.46 | $11.58 | $11.41 | $11.45 | $11.45 | 49,786 |
2021-08-11 | $11.37 | $11.65 | $11.22 | $11.54 | $11.54 | 76,002 |
2021-08-10 | $11.39 | $11.47 | $11.13 | $11.38 | $11.38 | 239,385 |
2021-08-09 | $11.43 | $11.65 | $11.39 | $11.42 | $11.42 | 61,756 |
2021-08-06 | $11.49 | $11.55 | $11.28 | $11.50 | $11.50 | 92,561 |
2021-08-05 | $11.42 | $11.67 | $11.30 | $11.51 | $11.51 | 77,246 |
2021-08-04 | $11.39 | $11.47 | $11.20 | $11.37 | $11.37 | 138,488 |
2021-08-03 | $11.63 | $11.70 | $11.30 | $11.46 | $11.46 | 120,476 |
2021-08-02 | $11.70 | $11.76 | $11.56 | $11.58 | $11.58 | 80,540 |
2021-07-30 | $11.68 | $12.05 | $11.60 | $11.67 | $11.67 | 134,252 |
2021-07-29 | $11.68 | $11.88 | $11.57 | $11.73 | $11.73 | 85,113 |
2021-07-28 | $11.52 | $11.86 | $11.49 | $11.69 | $11.69 | 126,059 |
2021-07-27 | $11.62 | $11.63 | $11.28 | $11.52 | $11.52 | 117,115 |
2021-07-26 | $11.49 | $11.65 | $11.30 | $11.62 | $11.62 | 154,049 |
2021-07-23 | $11.52 | $11.58 | $11.39 | $11.46 | $11.46 | 82,064 |
2021-07-22 | $11.37 | $11.62 | $11.25 | $11.53 | $11.53 | 97,432 |
2021-07-21 | $11.23 | $11.50 | $11.13 | $11.38 | $11.38 | 104,237 |
2021-07-20 | $11.25 | $11.47 | $10.98 | $11.23 | $11.23 | 163,735 |
2021-07-19 | $10.80 | $11.27 | $10.62 | $11.24 | $11.24 | 156,780 |
2021-07-16 | $11.15 | $11.22 | $10.96 | $11.02 | $11.02 | 177,429 |
2021-07-15 | $10.93 | $11.09 | $10.55 | $11.05 | $11.05 | 131,884 |
2021-07-14 | $11.10 | $11.20 | $10.79 | $10.89 | $10.89 | 93,103 |
2021-07-13 | $11.09 | $11.33 | $10.82 | $11.06 | $11.06 | 116,023 |
2021-07-12 | $11.81 | $11.87 | $11.06 | $11.13 | $11.13 | 204,515 |
2021-07-09 | $10.94 | $11.93 | $10.94 | $11.87 | $11.87 | 677,636 |
2021-07-08 | $10.51 | $11.30 | $10.27 | $11.00 | $11.00 | 212,791 |
2021-07-07 | $11.29 | $11.29 | $10.62 | $10.74 | $10.74 | 129,141 |
2021-07-06 | $11.35 | $11.54 | $11.15 | $11.20 | $11.20 | 179,524 |
2021-07-02 | $11.68 | $11.72 | $11.37 | $11.41 | $11.41 | 151,210 |
2021-07-01 | $11.45 | $11.93 | $11.45 | $11.67 | $11.67 | 230,004 |
2021-06-30 | $11.59 | $11.65 | $11.31 | $11.48 | $11.48 | 155,419 |
2021-06-29 | $11.49 | $11.69 | $11.35 | $11.66 | $11.66 | 87,692 |
2021-06-28 | $11.71 | $11.82 | $11.20 | $11.49 | $11.49 | 152,839 |
2021-06-25 | $11.59 | $11.85 | $11.16 | $11.75 | $11.75 | 612,389 |
2021-06-24 | $11.15 | $11.70 | $11.15 | $11.59 | $11.59 | 222,789 |
2021-06-23 | $10.87 | $11.22 | $10.83 | $11.08 | $11.08 | 203,367 |
2021-06-22 | $10.71 | $10.94 | $10.56 | $10.88 | $10.88 | 84,710 |
2021-06-21 | $10.98 | $11.00 | $10.66 | $10.75 | $10.75 | 138,296 |
2021-06-18 | $10.90 | $11.07 | $10.75 | $11.03 | $11.03 | 202,367 |
2021-06-17 | $10.57 | $11.11 | $10.56 | $10.95 | $10.95 | 203,630 |
2021-06-16 | $10.61 | $10.71 | $10.40 | $10.54 | $10.54 | 192,889 |
2021-06-15 | $10.95 | $10.95 | $10.57 | $10.64 | $10.64 | 69,730 |
2021-06-14 | $10.96 | $11.08 | $10.86 | $10.97 | $10.97 | 89,229 |
2021-06-11 | $10.81 | $11.12 | $10.74 | $10.91 | $10.91 | 117,713 |
2021-06-10 | $10.71 | $10.83 | $10.56 | $10.81 | $10.81 | 105,805 |
2021-06-09 | $10.76 | $10.82 | $10.56 | $10.65 | $10.65 | 113,848 |
2021-06-08 | $10.53 | $10.79 | $10.47 | $10.68 | $10.68 | 117,905 |
2021-06-07 | $10.47 | $10.62 | $10.38 | $10.57 | $10.57 | 115,312 |
2021-06-04 | $10.50 | $10.67 | $10.44 | $10.50 | $10.50 | 120,894 |
2021-06-03 | $10.46 | $10.71 | $10.35 | $10.52 | $10.52 | 119,708 |
2021-06-02 | $10.18 | $10.50 | $10.10 | $10.46 | $10.46 | 205,332 |
2021-06-01 | $9.99 | $10.23 | $9.91 | $10.13 | $10.13 | 171,869 |
2021-05-28 | $9.65 | $10.40 | $9.65 | $10.04 | $10.04 | 184,792 |
2021-05-27 | $10.23 | $10.28 | $9.55 | $9.55 | $9.55 | 897,645 |
2021-05-26 | $10.35 | $10.53 | $10.13 | $10.20 | $10.20 | 126,962 |
2021-05-25 | $10.58 | $10.83 | $10.22 | $10.24 | $10.24 | 154,928 |
2021-05-24 | $10.95 | $11.15 | $10.53 | $10.56 | $10.56 | 145,353 |
2021-05-21 | $10.75 | $10.99 | $10.50 | $10.96 | $10.96 | 216,123 |
2021-05-20 | $10.35 | $10.65 | $10.28 | $10.61 | $10.61 | 135,413 |
2021-05-19 | $10.15 | $10.44 | $10.01 | $10.34 | $10.34 | 132,580 |
2021-05-18 | $9.99 | $10.43 | $9.99 | $10.27 | $10.27 | 118,726 |
2021-05-17 | $10.64 | $10.75 | $9.69 | $9.91 | $9.91 | 291,466 |
2021-05-14 | $10.80 | $10.94 | $10.40 | $10.77 | $10.77 | 216,660 |
2021-05-13 | $10.39 | $10.78 | $10.31 | $10.53 | $10.53 | 274,807 |
2021-05-12 | $9.00 | $10.69 | $8.89 | $10.26 | $10.26 | 821,964 |
2021-05-11 | $8.55 | $9.14 | $8.50 | $9.00 | $9.00 | 245,856 |
2021-05-10 | $9.30 | $9.35 | $8.88 | $8.88 | $8.88 | 182,643 |
2021-05-07 | $9.22 | $9.42 | $9.22 | $9.34 | $9.34 | 70,388 |
2021-05-06 | $9.36 | $9.36 | $8.82 | $9.16 | $9.16 | 151,718 |
2021-05-05 | $9.54 | $9.66 | $9.33 | $9.40 | $9.40 | 136,329 |
2021-05-04 | $9.50 | $9.60 | $9.40 | $9.50 | $9.50 | 161,012 |
2021-05-03 | $9.93 | $9.96 | $9.46 | $9.56 | $9.56 | 134,732 |
2021-04-30 | $9.81 | $10.04 | $9.56 | $9.83 | $9.83 | 297,552 |
2021-04-29 | $9.87 | $9.97 | $9.65 | $9.92 | $9.92 | 126,678 |
2021-04-28 | $9.75 | $9.85 | $9.66 | $9.79 | $9.79 | 115,743 |
2021-04-27 | $10.11 | $10.11 | $9.77 | $9.78 | $9.78 | 243,782 |
2021-04-26 | $10.00 | $10.24 | $10.00 | $10.12 | $10.12 | 130,742 |
2021-04-23 | $9.60 | $9.99 | $9.60 | $9.90 | $9.90 | 104,140 |
2021-04-22 | $9.79 | $10.15 | $9.78 | $9.83 | $9.83 | 186,705 |
2021-04-21 | $9.56 | $9.85 | $9.48 | $9.76 | $9.76 | 177,062 |
2021-04-20 | $9.52 | $9.63 | $9.45 | $9.57 | $9.57 | 137,038 |
2021-04-19 | $9.70 | $9.75 | $9.31 | $9.60 | $9.60 | 435,283 |
2021-04-16 | $9.96 | $9.96 | $9.61 | $9.78 | $9.78 | 118,725 |
2021-04-15 | $9.81 | $9.99 | $9.69 | $9.94 | $9.94 | 119,232 |
2021-04-14 | $9.83 | $10.14 | $9.72 | $9.73 | $9.73 | 143,843 |
2021-04-13 | $9.65 | $9.82 | $9.61 | $9.78 | $9.78 | 615,885 |
2021-04-12 | $9.66 | $9.66 | $9.48 | $9.63 | $9.63 | 101,365 |
2021-04-09 | $9.65 | $9.74 | $9.51 | $9.67 | $9.67 | 101,889 |
2021-04-08 | $9.53 | $9.80 | $9.42 | $9.74 | $9.74 | 130,253 |
2021-04-07 | $9.70 | $9.79 | $9.29 | $9.39 | $9.39 | 142,064 |
2021-04-06 | $9.70 | $9.84 | $9.52 | $9.70 | $9.70 | 127,180 |
2021-04-05 | $9.85 | $9.85 | $9.54 | $9.74 | $9.74 | 131,610 |
2021-04-01 | $9.78 | $9.88 | $9.57 | $9.69 | $9.69 | 167,613 |
2021-03-31 | $9.35 | $9.65 | $9.22 | $9.49 | $9.49 | 192,134 |
2021-03-30 | $8.96 | $9.45 | $8.90 | $9.27 | $9.27 | 226,969 |
2021-03-29 | $9.30 | $9.32 | $8.95 | $9.09 | $9.09 | 273,476 |
2021-03-26 | $9.21 | $9.37 | $9.10 | $9.31 | $9.31 | 391,769 |
2021-03-25 | $9.00 | $9.32 | $8.90 | $9.18 | $9.18 | 225,030 |
2021-03-24 | $9.69 | $9.70 | $9.09 | $9.12 | $9.12 | 241,907 |
2021-03-23 | $10.05 | $10.08 | $9.55 | $9.58 | $9.58 | 303,087 |
2021-03-22 | $10.13 | $10.25 | $10.01 | $10.04 | $10.04 | 238,214 |
2021-03-19 | $10.06 | $10.22 | $9.92 | $10.02 | $10.02 | 303,106 |
2021-03-18 | $10.18 | $10.34 | $9.86 | $9.89 | $9.89 | 186,094 |
2021-03-17 | $10.28 | $10.60 | $10.10 | $10.46 | $10.46 | 239,124 |
2021-03-16 | $10.58 | $10.73 | $10.31 | $10.41 | $10.41 | 128,608 |
2021-03-15 | $10.51 | $10.53 | $10.26 | $10.50 | $10.50 | 135,535 |
2021-03-12 | $10.45 | $10.58 | $10.18 | $10.51 | $10.51 | 129,474 |
2021-03-11 | $10.65 | $10.78 | $10.51 | $10.67 | $10.67 | 159,724 |
2021-03-10 | $10.56 | $10.75 | $10.38 | $10.47 | $10.47 | 206,808 |
2021-03-09 | $9.89 | $10.41 | $9.89 | $10.27 | $10.27 | 180,519 |
2021-03-08 | $9.97 | $10.15 | $9.62 | $9.64 | $9.64 | 229,822 |
2021-03-05 | $9.96 | $10.03 | $9.08 | $9.96 | $9.96 | 454,108 |
2021-03-04 | $10.49 | $10.62 | $9.61 | $9.95 | $9.95 | 580,556 |
2021-03-03 | $11.20 | $11.23 | $10.45 | $10.53 | $10.53 | 354,125 |
2021-03-02 | $11.62 | $11.62 | $11.25 | $11.26 | $11.26 | 170,763 |
2021-03-01 | $11.77 | $11.80 | $11.31 | $11.57 | $11.57 | 220,853 |
2021-02-26 | $11.07 | $11.63 | $10.78 | $11.62 | $11.62 | 1,004,460 |
2021-02-25 | $11.24 | $11.40 | $10.87 | $10.98 | $10.98 | 277,996 |
2021-02-24 | $11.26 | $11.56 | $10.94 | $11.44 | $11.44 | 187,552 |
2021-02-23 | $11.48 | $11.48 | $10.62 | $11.13 | $11.13 | 408,465 |
2021-02-22 | $12.00 | $12.14 | $11.66 | $11.69 | $11.69 | 269,304 |
2021-02-19 | $12.04 | $12.54 | $12.03 | $12.25 | $12.25 | 217,778 |
2021-02-18 | $11.71 | $12.18 | $11.58 | $12.02 | $12.02 | 229,872 |
2021-02-17 | $12.14 | $12.17 | $11.36 | $11.98 | $11.98 | 520,859 |
2021-02-16 | $12.53 | $12.88 | $12.02 | $12.29 | $12.29 | 399,455 |
2021-02-12 | $13.01 | $13.02 | $12.21 | $12.53 | $12.53 | 521,596 |
2021-02-11 | $12.76 | $14.25 | $12.76 | $13.09 | $13.09 | 1,121,430 |
2021-02-10 | $12.25 | $13.10 | $12.10 | $12.46 | $12.46 | 803,336 |
2021-02-09 | $11.73 | $12.38 | $11.70 | $12.08 | $12.08 | 384,017 |
2021-02-08 | $11.89 | $12.10 | $11.67 | $11.84 | $11.84 | 314,865 |
2021-02-05 | $11.68 | $11.87 | $11.43 | $11.76 | $11.76 | 277,851 |
2021-02-04 | $11.46 | $11.67 | $11.31 | $11.62 | $11.62 | 255,811 |
2021-02-03 | $11.49 | $11.49 | $11.15 | $11.40 | $11.40 | 343,721 |
2021-02-02 | $11.42 | $11.57 | $11.20 | $11.36 | $11.36 | 223,514 |
2021-02-01 | $11.20 | $11.40 | $10.91 | $11.34 | $11.34 | 274,798 |
2021-01-29 | $11.05 | $11.18 | $10.71 | $11.00 | $11.00 | 408,760 |
2021-01-28 | $10.81 | $11.20 | $10.80 | $11.07 | $11.07 | 327,755 |
2021-01-27 | $11.30 | $11.49 | $10.22 | $10.69 | $10.69 | 926,979 |
2021-01-26 | $12.10 | $12.14 | $11.77 | $11.85 | $11.85 | 273,669 |
2021-01-25 | $12.45 | $12.65 | $11.70 | $12.04 | $12.04 | 765,940 |
2021-01-22 | $12.22 | $12.52 | $12.05 | $12.45 | $12.45 | 315,725 |
2021-01-21 | $12.32 | $12.53 | $11.96 | $12.41 | $12.41 | 375,484 |
2021-01-20 | $11.98 | $12.56 | $11.95 | $12.29 | $12.29 | 475,922 |
2021-01-19 | $11.57 | $11.88 | $11.36 | $11.79 | $11.79 | 523,925 |
2021-01-15 | $11.45 | $11.57 | $11.14 | $11.34 | $11.34 | 343,589 |
2021-01-14 | $11.46 | $12.03 | $11.37 | $11.48 | $11.48 | 506,018 |
2021-01-13 | $12.00 | $12.19 | $11.76 | $11.85 | $11.85 | 207,882 |
2021-01-12 | $11.99 | $12.19 | $11.76 | $11.99 | $11.99 | 480,812 |
2021-01-11 | $12.25 | $12.25 | $11.72 | $12.00 | $12.00 | 384,731 |
2021-01-08 | $12.41 | $12.46 | $12.07 | $12.30 | $12.30 | 449,028 |
2021-01-07 | $12.00 | $12.35 | $11.91 | $12.23 | $12.23 | 268,008 |
2021-01-06 | $12.25 | $12.26 | $11.68 | $11.77 | $11.77 | 411,407 |
2021-01-05 | $11.76 | $12.42 | $11.61 | $12.27 | $12.27 | 450,032 |
2021-01-04 | $11.92 | $12.20 | $11.36 | $11.72 | $11.72 | 384,134 |
2020-12-31 | $11.95 | $12.00 | $11.30 | $11.81 | $11.81 | 670,915 |
2020-12-30 | $11.95 | $12.04 | $11.75 | $11.90 | $11.90 | 271,561 |
2020-12-29 | $12.31 | $12.31 | $11.55 | $11.87 | $11.87 | 683,705 |
2020-12-28 | $12.78 | $12.82 | $12.16 | $12.22 | $12.22 | 1,072,187 |
2020-12-24 | $12.77 | $12.84 | $12.39 | $12.61 | $12.61 | 315,197 |
2020-12-23 | $11.89 | $12.85 | $11.89 | $12.66 | $12.66 | 852,804 |
2020-12-22 | $11.67 | $11.99 | $11.59 | $11.91 | $11.91 | 353,650 |
2020-12-21 | $11.35 | $11.76 | $11.13 | $11.61 | $11.61 | 452,691 |
2020-12-18 | $11.80 | $11.90 | $11.44 | $11.46 | $11.46 | 528,784 |
2020-12-17 | $11.68 | $11.94 | $11.60 | $11.80 | $11.80 | 349,041 |
2020-12-16 | $11.61 | $11.72 | $11.44 | $11.53 | $11.53 | 307,576 |
2020-12-15 | $11.52 | $11.69 | $11.40 | $11.53 | $11.53 | 310,531 |
2020-12-14 | $11.27 | $11.64 | $11.16 | $11.39 | $11.39 | 451,467 |
2020-12-11 | $11.24 | $11.39 | $10.86 | $11.27 | $11.27 | 420,896 |
2020-12-10 | $11.14 | $11.46 | $11.04 | $11.40 | $11.40 | 488,985 |
2020-12-09 | $11.60 | $11.87 | $11.03 | $11.07 | $11.07 | 681,104 |
2020-12-08 | $11.62 | $11.69 | $11.30 | $11.55 | $11.55 | 468,978 |
2020-12-07 | $11.70 | $11.96 | $11.41 | $11.63 | $11.63 | 633,244 |
2020-12-04 | $11.72 | $11.80 | $11.41 | $11.71 | $11.71 | 426,124 |
2020-12-03 | $11.40 | $11.65 | $11.32 | $11.65 | $11.65 | 376,102 |
2020-12-02 | $11.11 | $11.40 | $10.84 | $11.32 | $11.32 | 516,198 |
2020-12-01 | $11.36 | $11.49 | $10.95 | $11.11 | $11.11 | 555,181 |
2020-11-30 | $11.81 | $11.90 | $11.22 | $11.34 | $11.34 | 704,639 |
2020-11-27 | $11.62 | $11.90 | $11.45 | $11.78 | $11.78 | 438,815 |
2020-11-25 | $10.83 | $11.61 | $10.80 | $11.43 | $11.43 | 851,579 |
2020-11-24 | $10.88 | $10.98 | $10.60 | $10.80 | $10.80 | 454,747 |
2020-11-23 | $10.99 | $11.06 | $10.52 | $10.90 | $10.90 | 601,156 |
2020-11-20 | $11.07 | $11.23 | $10.85 | $10.95 | $10.95 | 402,705 |
2020-11-19 | $11.01 | $11.16 | $10.83 | $11.10 | $11.10 | 421,712 |
2020-11-18 | $11.54 | $11.74 | $10.95 | $10.99 | $10.99 | 703,403 |
2020-11-17 | $11.22 | $11.54 | $10.82 | $11.52 | $11.52 | 659,269 |
2020-11-16 | $11.64 | $11.64 | $11.01 | $11.27 | $11.27 | 696,612 |
2020-11-13 | $11.95 | $11.95 | $11.17 | $11.53 | $11.53 | 1,019,181 |
2020-11-12 | $12.63 | $12.69 | $11.82 | $11.90 | $11.90 | 1,289,438 |
2020-11-11 | $13.00 | $13.17 | $11.52 | $12.27 | $12.27 | 3,420,318 |
2020-11-10 | $17.03 | $17.48 | $16.54 | $16.94 | $16.94 | 491,112 |
2020-11-09 | $18.68 | $18.68 | $16.46 | $16.52 | $16.52 | 346,216 |
2020-11-06 | $18.19 | $18.66 | $17.79 | $18.33 | $18.33 | 189,906 |
2020-11-05 | $18.00 | $18.45 | $17.81 | $18.15 | $18.15 | 193,049 |
2020-11-04 | $16.97 | $17.65 | $16.97 | $17.63 | $17.63 | 153,936 |
2020-11-03 | $16.05 | $16.90 | $15.92 | $16.80 | $16.80 | 208,948 |
2020-11-02 | $16.16 | $16.52 | $15.69 | $15.90 | $15.90 | 161,359 |
2020-10-30 | $16.53 | $16.71 | $15.40 | $15.85 | $15.85 | 300,522 |
2020-10-29 | $16.96 | $17.01 | $16.50 | $16.80 | $16.80 | 139,505 |
2020-10-28 | $16.88 | $17.32 | $16.59 | $16.97 | $16.97 | 199,072 |
2020-10-27 | $17.06 | $17.83 | $17.03 | $17.67 | $17.67 | 218,305 |
2020-10-26 | $18.03 | $18.60 | $16.09 | $17.00 | $17.00 | 605,856 |
2020-10-23 | $18.28 | $18.54 | $17.82 | $18.52 | $18.52 | 153,824 |
2020-10-22 | $19.68 | $19.70 | $18.03 | $18.29 | $18.29 | 323,813 |
2020-10-21 | $19.74 | $20.05 | $19.11 | $19.50 | $19.50 | 262,502 |
2020-10-20 | $19.90 | $20.56 | $19.37 | $19.72 | $19.72 | 664,186 |
2020-10-19 | $17.34 | $19.72 | $17.33 | $18.97 | $18.97 | 878,113 |
2020-10-16 | $18.41 | $18.51 | $17.31 | $17.34 | $17.34 | 264,777 |
2020-10-15 | $18.64 | $18.64 | $17.41 | $18.22 | $18.22 | 403,924 |
2020-10-14 | $20.00 | $20.88 | $18.59 | $19.11 | $19.11 | 716,857 |
2020-10-13 | $18.39 | $19.90 | $18.11 | $19.77 | $19.77 | 632,964 |
2020-10-12 | $17.40 | $18.30 | $17.30 | $18.17 | $18.17 | 530,681 |
2020-10-09 | $16.27 | $16.98 | $16.24 | $16.97 | $16.97 | 262,617 |
2020-10-08 | $16.24 | $16.26 | $15.65 | $16.21 | $16.21 | 178,935 |
2020-10-07 | $15.82 | $16.25 | $15.72 | $15.99 | $15.99 | 279,572 |
2020-10-06 | $15.16 | $15.80 | $14.89 | $15.52 | $15.52 | 271,611 |
2020-10-05 | $14.32 | $15.07 | $14.20 | $14.94 | $14.94 | 252,774 |
2020-10-02 | $13.99 | $14.44 | $13.82 | $13.89 | $13.89 | 83,599 |
2020-10-01 | $14.32 | $14.44 | $13.96 | $14.39 | $14.39 | 167,567 |
2020-09-30 | $13.85 | $14.26 | $13.65 | $14.17 | $14.17 | 371,664 |
2020-09-29 | $13.25 | $14.04 | $13.20 | $13.86 | $13.86 | 309,385 |
2020-09-28 | $13.29 | $13.42 | $13.08 | $13.25 | $13.25 | 115,922 |
2020-09-25 | $12.77 | $13.19 | $12.67 | $13.06 | $13.06 | 217,671 |
2020-09-24 | $13.19 | $13.19 | $12.66 | $12.75 | $12.75 | 250,238 |
2020-09-23 | $13.80 | $13.95 | $13.17 | $13.26 | $13.26 | 201,651 |
2020-09-22 | $13.52 | $13.94 | $13.11 | $13.89 | $13.89 | 184,121 |
2020-09-21 | $13.62 | $13.74 | $13.08 | $13.29 | $13.29 | 194,895 |
2020-09-18 | $13.67 | $13.86 | $13.30 | $13.79 | $13.79 | 424,189 |
2020-09-17 | $13.95 | $14.06 | $13.25 | $13.45 | $13.45 | 158,392 |
2020-09-16 | $14.37 | $14.58 | $14.09 | $14.13 | $14.13 | 222,965 |
2020-09-15 | $14.40 | $14.50 | $13.96 | $14.23 | $14.23 | 153,156 |
2020-09-14 | $13.89 | $14.32 | $13.87 | $14.28 | $14.28 | 282,437 |
2020-09-11 | $13.55 | $13.83 | $13.36 | $13.66 | $13.66 | 253,908 |
2020-09-10 | $13.26 | $14.06 | $13.04 | $13.38 | $13.38 | 540,336 |
2020-09-09 | $11.50 | $13.45 | $11.35 | $13.23 | $13.23 | 1,076,970 |
2020-09-08 | $11.11 | $11.71 | $11.06 | $11.14 | $11.14 | 227,310 |
2020-09-04 | $11.90 | $12.27 | $11.01 | $11.64 | $11.64 | 438,069 |
2020-09-03 | $13.39 | $14.25 | $12.29 | $12.35 | $12.35 | 491,213 |
2020-09-02 | $14.60 | $14.85 | $12.90 | $13.47 | $13.47 | 444,783 |
2020-09-01 | $13.50 | $14.09 | $13.40 | $14.05 | $14.05 | 277,601 |
2020-08-31 | $13.57 | $13.79 | $13.23 | $13.38 | $13.38 | 314,452 |
2020-08-28 | $12.99 | $13.63 | $12.80 | $13.35 | $13.35 | 468,824 |
2020-08-27 | $11.60 | $12.54 | $11.37 | $12.39 | $12.39 | 914,218 |
2020-08-26 | $11.18 | $11.49 | $11.17 | $11.44 | $11.44 | 145,995 |
2020-08-25 | $11.12 | $11.16 | $10.87 | $10.99 | $10.99 | 157,948 |
2020-08-24 | $11.49 | $11.51 | $11.13 | $11.26 | $11.26 | 77,085 |
2020-08-21 | $11.47 | $11.74 | $11.39 | $11.43 | $11.43 | 88,897 |
2020-08-20 | $11.18 | $11.60 | $11.18 | $11.47 | $11.47 | 95,099 |
2020-08-19 | $11.55 | $11.58 | $11.19 | $11.29 | $11.29 | 85,248 |
2020-08-18 | $11.44 | $11.58 | $11.25 | $11.50 | $11.50 | 124,101 |
2020-08-17 | $11.09 | $11.56 | $11.09 | $11.40 | $11.40 | 102,252 |
2020-08-14 | $11.40 | $11.46 | $10.87 | $11.05 | $11.05 | 91,603 |
2020-08-13 | $11.31 | $11.49 | $11.16 | $11.40 | $11.40 | 69,154 |
2020-08-12 | $10.81 | $11.78 | $10.61 | $11.34 | $11.34 | 246,420 |
2020-08-11 | $10.95 | $11.27 | $10.52 | $10.53 | $10.53 | 133,515 |
2020-08-10 | $10.80 | $10.85 | $10.45 | $10.50 | $10.50 | 79,052 |
2020-08-07 | $10.73 | $11.00 | $10.61 | $10.79 | $10.79 | 172,734 |
2020-08-06 | $10.21 | $10.84 | $10.13 | $10.75 | $10.75 | 229,859 |
2020-08-05 | $10.20 | $10.35 | $10.17 | $10.22 | $10.22 | 102,838 |
2020-08-04 | $10.17 | $10.21 | $9.71 | $10.18 | $10.18 | 162,854 |
2020-08-03 | $10.00 | $10.27 | $10.00 | $10.24 | $10.24 | 120,174 |
2020-07-31 | $10.01 | $10.01 | $9.65 | $9.91 | $9.91 | 144,951 |
2020-07-30 | $10.12 | $10.15 | $9.90 | $9.98 | $9.98 | 141,278 |
2020-07-29 | $10.23 | $10.31 | $10.14 | $10.28 | $10.28 | 167,574 |
2020-07-28 | $10.23 | $10.30 | $10.06 | $10.14 | $10.14 | 168,139 |
2020-07-27 | $9.93 | $10.46 | $9.93 | $10.30 | $10.30 | 117,907 |
2020-07-24 | $10.18 | $10.20 | $9.84 | $9.92 | $9.92 | 179,961 |
2020-07-23 | $10.19 | $10.53 | $10.17 | $10.26 | $10.26 | 147,178 |
2020-07-22 | $10.36 | $10.48 | $10.15 | $10.26 | $10.26 | 94,360 |
2020-07-21 | $10.27 | $10.48 | $10.20 | $10.35 | $10.35 | 131,571 |
2020-07-20 | $9.91 | $10.27 | $9.90 | $10.26 | $10.26 | 100,011 |
2020-07-17 | $9.79 | $10.01 | $9.59 | $9.93 | $9.93 | 133,400 |
2020-07-16 | $9.71 | $9.95 | $9.56 | $9.83 | $9.83 | 102,600 |
2020-07-15 | $10.14 | $10.44 | $9.92 | $10.00 | $10.00 | 206,400 |
2020-07-14 | $10.07 | $10.20 | $9.74 | $9.97 | $9.97 | 109,100 |
2020-07-13 | $10.92 | $10.95 | $10.13 | $10.14 | $10.14 | 150,800 |
2020-07-10 | $11.12 | $11.14 | $10.73 | $10.78 | $10.78 | 83,900 |
2020-07-09 | $11.17 | $11.44 | $10.86 | $11.12 | $11.12 | 141,500 |
2020-07-08 | $11.03 | $11.23 | $10.76 | $11.16 | $11.16 | 165,300 |
2020-07-07 | $11.20 | $11.38 | $11.00 | $11.04 | $11.04 | 121,700 |
2020-07-06 | $11.69 | $12.12 | $11.05 | $11.29 | $11.29 | 259,900 |
2020-07-02 | $10.79 | $11.75 | $10.75 | $11.45 | $11.45 | 308,800 |
2020-07-01 | $11.17 | $11.37 | $10.25 | $10.62 | $10.62 | 248,400 |
2020-06-30 | $10.58 | $11.41 | $10.58 | $11.11 | $11.11 | 842,000 |
2020-06-29 | $10.26 | $10.60 | $10.07 | $10.57 | $10.57 | 192,500 |
2020-06-26 | $10.01 | $10.30 | $9.73 | $10.14 | $10.14 | 454,203 |
2020-06-25 | $9.59 | $10.19 | $9.55 | $10.08 | $10.08 | 214,237 |
2020-06-24 | $9.41 | $9.66 | $9.22 | $9.55 | $9.55 | 154,433 |
2020-06-23 | $9.67 | $9.75 | $9.41 | $9.47 | $9.47 | 108,228 |
2020-06-22 | $9.15 | $9.85 | $9.14 | $9.57 | $9.57 | 145,334 |
2020-06-19 | $9.38 | $9.79 | $9.23 | $9.30 | $9.30 | 229,044 |
2020-06-18 | $9.30 | $9.83 | $9.30 | $9.37 | $9.37 | 159,178 |
2020-06-17 | $9.70 | $9.79 | $9.21 | $9.33 | $9.33 | 107,238 |
2020-06-16 | $9.57 | $10.00 | $9.25 | $9.61 | $9.61 | 146,773 |
2020-06-15 | $8.85 | $9.48 | $8.63 | $9.31 | $9.31 | 107,132 |
2020-06-12 | $9.33 | $9.42 | $8.65 | $9.02 | $9.02 | 151,196 |
2020-06-11 | $9.73 | $9.75 | $8.81 | $8.98 | $8.98 | 227,926 |
2020-06-10 | $10.34 | $10.39 | $9.95 | $9.99 | $9.99 | 132,884 |
2020-06-09 | $10.26 | $10.45 | $10.02 | $10.32 | $10.32 | 109,939 |
2020-06-08 | $10.28 | $10.50 | $10.14 | $10.38 | $10.38 | 160,452 |
2020-06-05 | $9.83 | $10.31 | $9.63 | $10.27 | $10.27 | 207,896 |
2020-06-04 | $9.93 | $10.07 | $9.41 | $9.63 | $9.63 | 117,217 |
2020-06-03 | $10.25 | $10.30 | $9.95 | $10.01 | $10.01 | 155,539 |
2020-06-02 | $10.50 | $10.50 | $10.09 | $10.17 | $10.17 | 110,819 |
2020-06-01 | $10.20 | $10.70 | $10.07 | $10.41 | $10.41 | 192,401 |
2020-05-29 | $10.06 | $10.46 | $9.92 | $10.41 | $10.41 | 103,271 |
2020-05-28 | $10.33 | $10.76 | $10.01 | $10.11 | $10.11 | 140,362 |
2020-05-27 | $10.06 | $10.54 | $9.65 | $10.30 | $10.30 | 198,916 |
2020-05-26 | $10.25 | $10.30 | $9.93 | $9.95 | $9.95 | 108,578 |
2020-05-22 | $10.08 | $10.26 | $9.80 | $10.00 | $10.00 | 96,677 |
2020-05-21 | $10.29 | $10.30 | $9.86 | $10.10 | $10.10 | 87,153 |
2020-05-20 | $10.08 | $10.47 | $10.05 | $10.27 | $10.27 | 135,366 |
2020-05-19 | $9.76 | $10.12 | $9.69 | $9.89 | $9.89 | 124,883 |
2020-05-18 | $10.02 | $10.43 | $9.69 | $9.77 | $9.77 | 172,209 |
2020-05-15 | $9.36 | $9.87 | $9.29 | $9.79 | $9.79 | 138,225 |
2020-05-14 | $9.52 | $9.52 | $8.81 | $9.45 | $9.45 | 197,361 |
2020-05-13 | $10.13 | $10.30 | $9.39 | $9.67 | $9.67 | 175,878 |
2020-05-12 | $10.19 | $10.55 | $10.06 | $10.14 | $10.14 | 238,141 |
2020-05-11 | $10.41 | $10.55 | $9.84 | $10.12 | $10.12 | 234,220 |
2020-05-08 | $9.88 | $10.74 | $9.66 | $10.48 | $10.48 | 301,377 |
2020-05-07 | $8.81 | $9.34 | $8.75 | $9.34 | $9.34 | 304,833 |
2020-05-06 | $8.24 | $8.80 | $8.10 | $8.63 | $8.63 | 186,152 |
2020-05-05 | $8.10 | $8.36 | $8.10 | $8.15 | $8.15 | 105,338 |
2020-05-04 | $7.80 | $8.10 | $7.60 | $8.00 | $8.00 | 132,136 |
2020-05-01 | $8.07 | $8.16 | $7.81 | $7.88 | $7.88 | 98,298 |
2020-04-30 | $8.77 | $8.77 | $8.11 | $8.30 | $8.30 | 138,076 |
2020-04-29 | $8.54 | $8.92 | $8.44 | $8.87 | $8.87 | 195,453 |
2020-04-28 | $8.26 | $8.39 | $8.12 | $8.31 | $8.31 | 92,555 |
2020-04-27 | $8.26 | $8.28 | $8.12 | $8.14 | $8.14 | 82,057 |
2020-04-24 | $8.06 | $8.20 | $7.93 | $8.13 | $8.13 | 60,600 |
2020-04-23 | $8.04 | $8.30 | $7.99 | $8.05 | $8.05 | 128,868 |
2020-04-22 | $8.05 | $8.15 | $7.92 | $8.02 | $8.02 | 55,955 |
2020-04-21 | $8.06 | $8.20 | $7.77 | $7.90 | $7.90 | 84,530 |
2020-04-20 | $8.21 | $8.38 | $8.15 | $8.28 | $8.28 | 101,033 |
2020-04-17 | $8.14 | $8.40 | $8.14 | $8.23 | $8.23 | 163,287 |
2020-04-16 | $7.69 | $7.99 | $7.60 | $7.96 | $7.96 | 216,696 |
2020-04-15 | $7.52 | $7.62 | $7.35 | $7.59 | $7.59 | 125,607 |
2020-04-14 | $7.58 | $7.83 | $7.46 | $7.67 | $7.67 | 180,592 |
2020-04-13 | $7.78 | $7.78 | $7.40 | $7.45 | $7.45 | 144,127 |
2020-04-09 | $7.80 | $7.93 | $7.61 | $7.80 | $7.80 | 244,717 |
2020-04-08 | $7.48 | $7.80 | $7.44 | $7.72 | $7.72 | 392,427 |
2020-04-07 | $7.41 | $7.85 | $7.15 | $7.35 | $7.35 | 434,821 |
2020-04-06 | $7.35 | $7.50 | $7.02 | $7.24 | $7.24 | 160,851 |
2020-04-03 | $7.00 | $7.18 | $6.90 | $7.18 | $7.18 | 217,554 |
2020-04-02 | $7.03 | $7.14 | $6.90 | $7.06 | $7.06 | 198,686 |
2020-04-01 | $7.10 | $7.14 | $6.90 | $7.05 | $7.05 | 270,369 |
2020-03-31 | $7.26 | $7.34 | $7.10 | $7.33 | $7.33 | 167,375 |
2020-03-30 | $7.14 | $7.33 | $7.01 | $7.29 | $7.29 | 134,301 |
2020-03-27 | $6.91 | $7.15 | $6.69 | $7.09 | $7.09 | 171,480 |
2020-03-26 | $7.09 | $7.30 | $6.82 | $7.16 | $7.16 | 211,227 |
2020-03-25 | $6.52 | $7.07 | $6.34 | $6.94 | $6.94 | 163,011 |
2020-03-24 | $6.34 | $6.48 | $6.11 | $6.45 | $6.45 | 119,948 |
2020-03-23 | $5.93 | $6.06 | $5.58 | $6.05 | $6.05 | 137,299 |
2020-03-20 | $5.76 | $6.16 | $5.64 | $5.81 | $5.81 | 330,618 |
2020-03-19 | $4.99 | $5.80 | $4.83 | $5.69 | $5.69 | 228,471 |
2020-03-18 | $5.13 | $5.31 | $4.80 | $5.05 | $5.05 | 268,097 |
2020-03-17 | $4.98 | $5.45 | $4.85 | $5.39 | $5.39 | 243,525 |
2020-03-16 | $5.55 | $5.71 | $5.05 | $5.07 | $5.07 | 208,978 |
2020-03-13 | $6.07 | $6.12 | $5.51 | $6.12 | $6.12 | 205,203 |
2020-03-12 | $6.14 | $6.34 | $5.69 | $5.81 | $5.81 | 170,360 |
2020-03-11 | $6.81 | $6.81 | $6.45 | $6.59 | $6.59 | 163,054 |
2020-03-10 | $7.03 | $7.18 | $6.45 | $6.97 | $6.97 | 215,610 |
2020-03-09 | $7.41 | $7.41 | $6.84 | $6.87 | $6.87 | 228,078 |
2020-03-06 | $7.80 | $7.84 | $7.51 | $7.70 | $7.70 | 117,537 |
2020-03-05 | $7.82 | $8.12 | $7.80 | $8.04 | $8.04 | 102,702 |
2020-03-04 | $8.04 | $8.11 | $7.91 | $8.04 | $8.04 | 118,864 |
2020-03-03 | $8.17 | $8.35 | $7.89 | $7.89 | $7.89 | 171,160 |
2020-03-02 | $8.10 | $8.20 | $7.86 | $8.18 | $8.18 | 135,050 |
2020-02-28 | $8.00 | $8.31 | $7.82 | $8.08 | $8.08 | 148,908 |
2020-02-27 | $8.91 | $8.94 | $8.30 | $8.32 | $8.32 | 202,227 |
2020-02-26 | $9.28 | $9.57 | $8.96 | $9.21 | $9.21 | 121,590 |
2020-02-25 | $9.82 | $9.82 | $9.11 | $9.24 | $9.24 | 251,024 |
2020-02-24 | $9.79 | $10.03 | $9.66 | $9.77 | $9.77 | 257,599 |
2020-02-21 | $10.12 | $10.28 | $10.00 | $10.17 | $10.17 | 143,193 |
2020-02-20 | $10.03 | $10.59 | $9.97 | $10.16 | $10.16 | 178,586 |
2020-02-19 | $9.86 | $10.22 | $9.76 | $10.09 | $10.09 | 188,313 |
2020-02-18 | $10.16 | $10.42 | $9.77 | $9.86 | $9.86 | 130,043 |
2020-02-14 | $9.75 | $10.39 | $9.75 | $10.18 | $10.18 | 210,884 |
2020-02-13 | $10.16 | $10.24 | $9.56 | $9.77 | $9.77 | 218,983 |
2020-02-12 | $9.77 | $10.43 | $9.70 | $10.17 | $10.17 | 242,729 |
2020-02-11 | $10.00 | $10.00 | $9.29 | $9.77 | $9.77 | 299,553 |
2020-02-10 | $8.36 | $10.11 | $8.36 | $10.03 | $10.03 | 550,628 |
2020-02-07 | $7.64 | $8.49 | $7.48 | $8.35 | $8.35 | 722,623 |
2020-02-06 | $7.26 | $7.48 | $7.16 | $7.41 | $7.41 | 126,469 |
2020-02-05 | $7.41 | $7.44 | $7.21 | $7.25 | $7.25 | 86,366 |
2020-02-04 | $7.49 | $7.75 | $7.29 | $7.34 | $7.34 | 218,526 |
2020-02-03 | $7.25 | $7.38 | $7.23 | $7.36 | $7.36 | 43,958 |
2020-01-31 | $7.32 | $7.32 | $7.18 | $7.20 | $7.20 | 63,139 |
2020-01-30 | $7.20 | $7.34 | $7.14 | $7.33 | $7.33 | 79,545 |
2020-01-29 | $7.35 | $7.43 | $7.18 | $7.23 | $7.23 | 51,789 |
2020-01-28 | $7.34 | $7.39 | $7.31 | $7.38 | $7.38 | 63,871 |
2020-01-27 | $7.30 | $7.44 | $7.30 | $7.31 | $7.31 | 96,736 |
2020-01-24 | $7.51 | $7.58 | $7.40 | $7.47 | $7.47 | 90,489 |
2020-01-23 | $7.57 | $7.62 | $7.43 | $7.46 | $7.46 | 81,474 |
2020-01-22 | $7.79 | $7.79 | $7.50 | $7.61 | $7.61 | 101,685 |
2020-01-21 | $7.84 | $7.91 | $7.77 | $7.79 | $7.79 | 45,757 |
2020-01-17 | $8.05 | $8.05 | $7.83 | $7.88 | $7.88 | 77,499 |
2020-01-16 | $7.91 | $8.17 | $7.91 | $7.97 | $7.97 | 76,998 |
2020-01-15 | $7.75 | $7.93 | $7.71 | $7.91 | $7.91 | 88,648 |
2020-01-14 | $7.86 | $7.93 | $7.71 | $7.72 | $7.72 | 90,045 |
2020-01-13 | $7.68 | $7.91 | $7.65 | $7.91 | $7.91 | 142,775 |
2020-01-10 | $7.94 | $7.97 | $7.65 | $7.67 | $7.67 | 62,436 |
2020-01-09 | $7.93 | $7.97 | $7.77 | $7.92 | $7.92 | 64,781 |
2020-01-08 | $7.80 | $7.96 | $7.78 | $7.86 | $7.86 | 51,508 |
2020-01-07 | $7.84 | $7.84 | $7.64 | $7.76 | $7.76 | 45,486 |
2020-01-06 | $7.87 | $8.01 | $7.76 | $7.87 | $7.87 | 78,551 |
2020-01-03 | $7.94 | $8.07 | $7.90 | $7.99 | $7.99 | 45,886 |
2020-01-02 | $7.99 | $8.14 | $7.85 | $8.08 | $8.08 | 42,953 |
2019-12-31 | $7.99 | $8.04 | $7.80 | $7.92 | $7.92 | 77,501 |
2019-12-30 | $8.12 | $8.12 | $7.90 | $8.01 | $8.01 | 69,781 |
2019-12-27 | $8.22 | $8.22 | $8.09 | $8.11 | $8.11 | 29,537 |
2019-12-26 | $8.27 | $8.36 | $8.16 | $8.18 | $8.18 | 32,974 |
2019-12-24 | $8.23 | $8.27 | $8.13 | $8.22 | $8.22 | 18,769 |
2019-12-23 | $8.20 | $8.36 | $8.06 | $8.21 | $8.21 | 70,923 |
2019-12-20 | $8.34 | $8.34 | $8.11 | $8.17 | $8.17 | 133,477 |
2019-12-19 | $8.38 | $8.41 | $8.22 | $8.32 | $8.32 | 29,927 |
2019-12-18 | $8.06 | $8.58 | $8.04 | $8.37 | $8.37 | 150,184 |
2019-12-17 | $8.37 | $8.40 | $7.87 | $8.06 | $8.06 | 168,712 |
2019-12-16 | $8.06 | $8.46 | $7.94 | $8.39 | $8.39 | 162,196 |
2019-12-13 | $7.79 | $8.05 | $7.64 | $7.84 | $7.84 | 126,524 |
2019-12-12 | $7.75 | $7.86 | $7.57 | $7.62 | $7.62 | 73,994 |
2019-12-11 | $7.68 | $7.81 | $7.64 | $7.75 | $7.75 | 92,335 |
2019-12-10 | $7.62 | $7.69 | $7.61 | $7.67 | $7.67 | 104,845 |
2019-12-09 | $7.20 | $7.74 | $7.20 | $7.61 | $7.61 | 190,644 |
2019-12-06 | $7.64 | $7.82 | $7.64 | $7.78 | $7.78 | 99,592 |
2019-12-05 | $7.65 | $7.69 | $7.60 | $7.63 | $7.63 | 37,570 |
2019-12-04 | $7.61 | $7.68 | $7.55 | $7.62 | $7.62 | 243,613 |
2019-12-03 | $7.60 | $7.68 | $7.56 | $7.60 | $7.60 | 72,353 |
2019-12-02 | $7.59 | $7.66 | $7.56 | $7.61 | $7.61 | 94,289 |
2019-11-29 | $7.64 | $7.80 | $7.55 | $7.63 | $7.63 | 29,797 |
2019-11-27 | $7.78 | $7.82 | $7.67 | $7.70 | $7.70 | 38,751 |
2019-11-26 | $7.90 | $7.99 | $7.67 | $7.74 | $7.74 | 84,459 |
2019-11-25 | $7.80 | $8.01 | $7.65 | $7.90 | $7.90 | 107,251 |
2019-11-22 | $7.71 | $7.78 | $7.64 | $7.75 | $7.75 | 101,049 |
2019-11-21 | $7.88 | $7.88 | $7.66 | $7.70 | $7.70 | 68,042 |
2019-11-20 | $7.85 | $7.99 | $7.81 | $7.84 | $7.84 | 69,743 |
2019-11-19 | $7.66 | $7.94 | $7.66 | $7.90 | $7.90 | 82,106 |
2019-11-18 | $7.72 | $7.80 | $7.64 | $7.65 | $7.65 | 117,630 |
2019-11-15 | $7.77 | $7.78 | $7.67 | $7.77 | $7.77 | 64,676 |
2019-11-14 | $7.73 | $7.74 | $7.60 | $7.72 | $7.72 | 83,123 |
2019-11-13 | $7.62 | $7.75 | $7.56 | $7.71 | $7.71 | 127,898 |
2019-11-12 | $7.58 | $7.80 | $7.50 | $7.66 | $7.66 | 165,980 |
2019-11-11 | $7.60 | $7.69 | $7.50 | $7.56 | $7.56 | 150,519 |
2019-11-08 | $7.89 | $7.97 | $7.53 | $7.56 | $7.56 | 76,872 |
2019-11-07 | $7.64 | $8.20 | $7.63 | $7.96 | $7.96 | 246,745 |
2019-11-06 | $8.09 | $8.14 | $7.80 | $8.03 | $8.03 | 151,814 |
2019-11-05 | $7.92 | $8.23 | $7.92 | $8.08 | $8.08 | 197,196 |
2019-11-04 | $7.76 | $7.92 | $7.70 | $7.91 | $7.91 | 53,908 |
2019-11-01 | $7.54 | $7.73 | $7.50 | $7.70 | $7.70 | 142,580 |
2019-10-31 | $7.55 | $7.62 | $7.50 | $7.53 | $7.53 | 86,307 |
2019-10-30 | $7.65 | $7.65 | $7.47 | $7.55 | $7.55 | 76,945 |
2019-10-29 | $7.66 | $7.76 | $7.56 | $7.67 | $7.67 | 81,145 |
2019-10-28 | $7.62 | $7.73 | $7.61 | $7.67 | $7.67 | 80,514 |
2019-10-25 | $7.39 | $7.62 | $7.31 | $7.57 | $7.57 | 82,026 |
2019-10-24 | $7.53 | $7.53 | $7.31 | $7.44 | $7.44 | 266,535 |
2019-10-23 | $7.46 | $7.54 | $7.34 | $7.46 | $7.46 | 198,841 |
2019-10-22 | $7.46 | $7.58 | $7.46 | $7.48 | $7.48 | 90,454 |
2019-10-21 | $7.43 | $7.55 | $7.37 | $7.50 | $7.50 | 55,356 |
2019-10-18 | $7.39 | $7.43 | $7.19 | $7.37 | $7.37 | 107,777 |
2019-10-17 | $7.45 | $7.67 | $7.41 | $7.47 | $7.47 | 75,544 |
2019-10-16 | $7.27 | $7.46 | $7.13 | $7.44 | $7.44 | 105,830 |
2019-10-15 | $7.26 | $7.42 | $7.20 | $7.33 | $7.33 | 85,769 |
2019-10-14 | $7.44 | $7.44 | $7.25 | $7.27 | $7.27 | 60,146 |
2019-10-11 | $7.40 | $7.55 | $7.39 | $7.42 | $7.42 | 61,809 |
2019-10-10 | $7.40 | $7.43 | $7.25 | $7.35 | $7.35 | 67,848 |
2019-10-09 | $7.63 | $7.65 | $7.35 | $7.37 | $7.37 | 91,718 |
2019-10-08 | $7.70 | $7.76 | $7.57 | $7.58 | $7.58 | 88,396 |
2019-10-07 | $7.65 | $7.76 | $7.57 | $7.73 | $7.73 | 78,376 |
2019-10-04 | $7.44 | $7.70 | $7.43 | $7.67 | $7.67 | 104,017 |
2019-10-03 | $7.56 | $7.63 | $7.38 | $7.44 | $7.44 | 128,934 |
2019-10-02 | $7.76 | $7.83 | $7.59 | $7.72 | $7.72 | 84,534 |
2019-10-01 | $8.02 | $8.17 | $7.81 | $7.84 | $7.84 | 125,327 |
2019-09-30 | $7.88 | $8.11 | $7.88 | $8.01 | $8.01 | 133,693 |
2019-09-27 | $8.21 | $8.24 | $7.89 | $7.91 | $7.91 | 208,680 |
2019-09-26 | $8.27 | $8.31 | $8.13 | $8.18 | $8.18 | 103,422 |
2019-09-25 | $8.20 | $8.30 | $8.09 | $8.27 | $8.27 | 168,020 |
2019-09-24 | $8.25 | $8.30 | $8.15 | $8.20 | $8.20 | 192,022 |
2019-09-23 | $8.05 | $8.26 | $8.05 | $8.23 | $8.23 | 129,706 |
2019-09-20 | $7.91 | $8.19 | $7.85 | $8.10 | $8.10 | 218,871 |
2019-09-19 | $7.75 | $7.99 | $7.59 | $7.89 | $7.89 | 239,711 |
2019-09-18 | $7.94 | $7.94 | $7.55 | $7.70 | $7.70 | 89,058 |
2019-09-17 | $7.83 | $8.00 | $7.80 | $7.96 | $7.96 | 147,408 |
2019-09-16 | $7.65 | $7.99 | $7.51 | $7.86 | $7.86 | 265,121 |
2019-09-13 | $8.09 | $8.18 | $7.64 | $7.67 | $7.67 | 240,926 |
2019-09-12 | $8.30 | $8.30 | $8.02 | $8.07 | $8.07 | 206,972 |
2019-09-11 | $8.18 | $8.32 | $8.06 | $8.25 | $8.25 | 227,028 |
2019-09-10 | $8.13 | $8.32 | $8.07 | $8.21 | $8.21 | 203,356 |
2019-09-09 | $8.31 | $8.32 | $8.02 | $8.23 | $8.23 | 220,313 |
2019-09-06 | $8.15 | $8.27 | $8.15 | $8.26 | $8.26 | 122,493 |
2019-09-05 | $7.80 | $8.13 | $7.64 | $8.08 | $8.08 | 253,071 |
2019-09-04 | $7.00 | $8.06 | $7.00 | $7.88 | $7.88 | 552,100 |
2019-09-03 | $7.28 | $7.78 | $7.25 | $7.56 | $7.56 | 335,858 |
2019-08-30 | $7.25 | $7.25 | $6.99 | $7.18 | $7.18 | 86,156 |
2019-08-29 | $7.25 | $7.25 | $7.13 | $7.21 | $7.21 | 102,551 |
2019-08-28 | $6.56 | $7.18 | $6.54 | $7.16 | $7.16 | 145,950 |
2019-08-27 | $6.68 | $6.80 | $6.36 | $6.57 | $6.57 | 443,448 |
2019-08-26 | $6.87 | $6.87 | $6.57 | $6.61 | $6.61 | 291,034 |
2019-08-23 | $6.89 | $6.97 | $6.76 | $6.80 | $6.80 | 98,449 |
2019-08-22 | $6.96 | $7.05 | $6.85 | $6.91 | $6.91 | 77,990 |
2019-08-21 | $6.92 | $7.00 | $6.84 | $6.94 | $6.94 | 157,951 |
2019-08-20 | $6.89 | $6.94 | $6.79 | $6.83 | $6.83 | 132,584 |
2019-08-19 | $7.19 | $7.19 | $6.88 | $6.92 | $6.92 | 98,920 |
2019-08-16 | $6.94 | $7.12 | $6.94 | $7.07 | $7.07 | 83,101 |
2019-08-15 | $7.00 | $7.00 | $6.81 | $6.88 | $6.88 | 74,572 |
2019-08-14 | $6.99 | $7.05 | $6.85 | $6.97 | $6.97 | 138,278 |
2019-08-13 | $7.00 | $7.17 | $6.95 | $7.10 | $7.10 | 94,047 |
2019-08-12 | $7.12 | $7.21 | $6.97 | $7.01 | $7.01 | 80,247 |
2019-08-09 | $7.20 | $7.29 | $7.03 | $7.20 | $7.20 | 69,215 |
2019-08-08 | $7.05 | $7.27 | $6.96 | $7.24 | $7.24 | 183,517 |
2019-08-07 | $6.86 | $7.02 | $6.77 | $6.98 | $6.98 | 184,084 |
2019-08-06 | $7.10 | $7.30 | $6.90 | $6.96 | $6.96 | 260,159 |
2019-08-05 | $7.16 | $7.21 | $7.05 | $7.09 | $7.09 | 158,945 |
2019-08-02 | $7.47 | $7.54 | $7.26 | $7.37 | $7.37 | 153,934 |
2019-08-01 | $7.71 | $7.89 | $7.49 | $7.54 | $7.54 | 162,149 |
2019-07-31 | $7.86 | $7.98 | $7.61 | $7.74 | $7.74 | 336,583 |
2019-07-30 | $7.83 | $7.94 | $7.80 | $7.84 | $7.84 | 93,910 |
2019-07-29 | $8.05 | $8.08 | $7.90 | $7.91 | $7.91 | 92,942 |
2019-07-26 | $7.99 | $8.16 | $7.96 | $8.10 | $8.10 | 121,665 |
2019-07-25 | $8.12 | $8.12 | $7.85 | $7.96 | $7.96 | 123,981 |
2019-07-24 | $7.89 | $8.19 | $7.89 | $8.12 | $8.12 | 123,837 |
2019-07-23 | $7.97 | $7.97 | $7.83 | $7.93 | $7.93 | 82,371 |
2019-07-22 | $7.86 | $8.03 | $7.83 | $7.90 | $7.90 | 63,518 |
2019-07-19 | $7.86 | $8.01 | $7.85 | $7.86 | $7.86 | 69,370 |
2019-07-18 | $7.90 | $8.06 | $7.84 | $7.86 | $7.86 | 92,950 |
2019-07-17 | $7.86 | $8.03 | $7.85 | $7.90 | $7.90 | 189,901 |
2019-07-16 | $8.09 | $8.10 | $7.85 | $7.86 | $7.86 | 163,059 |
2019-07-15 | $8.01 | $8.15 | $7.93 | $8.11 | $8.11 | 130,303 |
2019-07-12 | $8.01 | $8.14 | $7.96 | $7.99 | $7.99 | 72,253 |
2019-07-11 | $8.03 | $8.13 | $7.94 | $8.04 | $8.04 | 69,567 |
2019-07-10 | $7.90 | $8.05 | $7.88 | $8.04 | $8.04 | 90,505 |
2019-07-09 | $7.70 | $7.90 | $7.70 | $7.88 | $7.88 | 82,677 |
2019-07-08 | $7.95 | $7.95 | $7.57 | $7.65 | $7.65 | 192,930 |
2019-07-05 | $8.00 | $8.07 | $7.81 | $7.98 | $7.98 | 80,765 |
2019-07-03 | $8.00 | $8.13 | $7.93 | $8.06 | $8.06 | 47,511 |
2019-07-02 | $8.07 | $8.07 | $7.85 | $7.96 | $7.96 | 117,840 |
2019-07-01 | $8.32 | $8.32 | $8.02 | $8.14 | $8.14 | 132,410 |
2019-06-28 | $7.89 | $8.26 | $7.83 | $8.14 | $8.14 | 705,495 |
2019-06-27 | $7.88 | $8.01 | $7.73 | $7.83 | $7.83 | 176,729 |
2019-06-26 | $7.87 | $7.93 | $7.71 | $7.81 | $7.81 | 117,345 |
2019-06-25 | $8.16 | $8.16 | $7.74 | $7.81 | $7.81 | 182,825 |
2019-06-24 | $8.49 | $8.54 | $8.08 | $8.17 | $8.17 | 162,299 |
2019-06-21 | $8.82 | $8.86 | $8.47 | $8.55 | $8.55 | 160,704 |
2019-06-20 | $8.91 | $9.12 | $8.74 | $8.89 | $8.89 | 90,715 |
2019-06-19 | $8.61 | $8.81 | $8.54 | $8.78 | $8.78 | 102,058 |
2019-06-18 | $8.49 | $8.72 | $8.49 | $8.63 | $8.63 | 136,070 |
2019-06-17 | $8.26 | $8.46 | $8.18 | $8.42 | $8.42 | 110,015 |
2019-06-14 | $8.09 | $8.28 | $8.04 | $8.23 | $8.23 | 100,272 |
2019-06-13 | $8.12 | $8.23 | $8.02 | $8.11 | $8.11 | 161,476 |
2019-06-12 | $8.00 | $8.19 | $7.91 | $8.04 | $8.04 | 124,667 |
2019-06-11 | $8.15 | $8.34 | $8.04 | $8.09 | $8.09 | 158,898 |
2019-06-10 | $8.17 | $8.40 | $8.02 | $8.05 | $8.05 | 169,105 |
2019-06-07 | $8.11 | $8.48 | $8.11 | $8.16 | $8.16 | 211,252 |
2019-06-06 | $7.89 | $8.12 | $7.89 | $8.05 | $8.05 | 146,027 |
2019-06-05 | $7.74 | $7.98 | $7.42 | $7.95 | $7.95 | 199,639 |
2019-06-04 | $7.43 | $7.73 | $7.32 | $7.68 | $7.68 | 196,970 |
2019-06-03 | $7.76 | $7.83 | $7.28 | $7.35 | $7.35 | 251,254 |
2019-05-31 | $7.88 | $8.03 | $7.80 | $7.88 | $7.88 | 258,412 |
2019-05-30 | $8.23 | $8.25 | $7.93 | $8.05 | $8.05 | 183,949 |
2019-05-29 | $8.38 | $8.38 | $8.18 | $8.23 | $8.23 | 221,907 |
2019-05-28 | $8.30 | $8.45 | $8.24 | $8.41 | $8.41 | 181,454 |
2019-05-24 | $8.37 | $8.45 | $8.20 | $8.29 | $8.29 | 126,651 |
2019-05-23 | $8.34 | $8.40 | $8.21 | $8.28 | $8.28 | 126,760 |
2019-05-22 | $8.62 | $8.62 | $8.40 | $8.47 | $8.47 | 120,529 |
2019-05-21 | $8.45 | $8.77 | $8.28 | $8.68 | $8.68 | 347,022 |
2019-05-20 | $8.43 | $8.61 | $8.33 | $8.35 | $8.35 | 135,934 |
2019-05-17 | $8.62 | $8.71 | $8.30 | $8.54 | $8.54 | 277,546 |
2019-05-16 | $8.79 | $8.95 | $8.64 | $8.80 | $8.80 | 193,844 |
2019-05-15 | $8.65 | $8.87 | $8.53 | $8.77 | $8.77 | 158,593 |
2019-05-14 | $8.26 | $8.75 | $8.13 | $8.62 | $8.62 | 501,682 |
2019-05-13 | $8.16 | $8.25 | $8.00 | $8.13 | $8.13 | 205,677 |
2019-05-10 | $8.65 | $8.67 | $8.02 | $8.20 | $8.20 | 430,527 |
2019-05-09 | $8.30 | $8.97 | $7.82 | $8.72 | $8.72 | 901,803 |
2019-05-08 | $9.77 | $10.34 | $9.77 | $10.14 | $10.14 | 304,136 |
2019-05-07 | $10.01 | $10.06 | $9.69 | $9.84 | $9.84 | 104,340 |
2019-05-06 | $9.75 | $10.24 | $9.71 | $10.13 | $10.13 | 134,590 |
2019-05-03 | $9.89 | $10.33 | $9.80 | $10.09 | $10.09 | 214,071 |
2019-05-02 | $9.70 | $9.93 | $9.61 | $9.83 | $9.83 | 100,238 |
2019-05-01 | $9.90 | $9.95 | $9.56 | $9.75 | $9.75 | 210,014 |
2019-04-30 | $10.00 | $10.01 | $9.71 | $9.99 | $9.99 | 146,945 |
2019-04-29 | $9.78 | $10.10 | $9.63 | $10.02 | $10.02 | 116,753 |
2019-04-26 | $9.50 | $9.89 | $9.50 | $9.80 | $9.80 | 121,428 |
2019-04-25 | $9.90 | $10.06 | $9.47 | $9.54 | $9.54 | 132,812 |
2019-04-24 | $9.85 | $10.10 | $9.77 | $9.90 | $9.90 | 122,128 |
2019-04-23 | $9.55 | $10.04 | $9.47 | $9.85 | $9.85 | 228,846 |
2019-04-22 | $9.69 | $9.78 | $9.52 | $9.57 | $9.57 | 165,648 |
2019-04-18 | $9.79 | $9.83 | $9.53 | $9.63 | $9.63 | 200,376 |
2019-04-17 | $10.34 | $10.38 | $9.70 | $9.87 | $9.87 | 225,963 |
2019-04-16 | $10.25 | $10.29 | $10.01 | $10.26 | $10.26 | 173,641 |
2019-04-15 | $10.41 | $10.49 | $10.12 | $10.21 | $10.21 | 184,173 |
2019-04-12 | $10.47 | $10.49 | $10.33 | $10.42 | $10.42 | 104,607 |
2019-04-11 | $10.37 | $10.43 | $10.35 | $10.39 | $10.39 | 114,491 |
2019-04-10 | $10.36 | $10.49 | $10.35 | $10.39 | $10.39 | 118,825 |
2019-04-09 | $10.32 | $10.49 | $10.32 | $10.35 | $10.35 | 191,310 |
2019-04-08 | $10.33 | $10.45 | $10.15 | $10.38 | $10.38 | 127,811 |
2019-04-05 | $10.42 | $10.52 | $10.30 | $10.36 | $10.36 | 170,297 |
2019-04-04 | $10.66 | $10.83 | $10.26 | $10.37 | $10.37 | 375,059 |
2019-04-03 | $10.56 | $10.91 | $10.42 | $10.69 | $10.69 | 254,968 |
2019-04-02 | $10.34 | $10.43 | $10.28 | $10.40 | $10.40 | 207,456 |
2019-04-01 | $10.58 | $10.63 | $10.26 | $10.35 | $10.35 | 369,150 |
2019-03-29 | $10.49 | $10.59 | $10.31 | $10.45 | $10.45 | 269,546 |
2019-03-28 | $10.43 | $10.69 | $10.37 | $10.41 | $10.41 | 101,328 |
2019-03-27 | $10.67 | $10.67 | $10.28 | $10.41 | $10.41 | 138,555 |
2019-03-26 | $10.54 | $10.80 | $10.47 | $10.69 | $10.69 | 277,305 |
2019-03-25 | $10.71 | $10.86 | $10.28 | $10.40 | $10.40 | 499,902 |
2019-03-22 | $11.36 | $11.42 | $10.73 | $10.74 | $10.74 | 442,674 |
2019-03-21 | $11.12 | $11.42 | $11.00 | $11.39 | $11.39 | 511,685 |
2019-03-20 | $11.03 | $11.28 | $10.99 | $11.16 | $11.16 | 325,873 |
2019-03-19 | $11.31 | $11.31 | $10.99 | $11.02 | $11.02 | 487,706 |
2019-03-18 | $11.26 | $11.39 | $11.06 | $11.26 | $11.26 | 292,717 |
2019-03-15 | $11.12 | $11.52 | $11.04 | $11.25 | $11.25 | 356,266 |
2019-03-14 | $11.50 | $12.10 | $11.02 | $11.09 | $11.09 | 1,149,037 |
2019-03-13 | $12.51 | $12.68 | $12.29 | $12.46 | $12.46 | 258,640 |
2019-03-12 | $11.78 | $12.59 | $11.76 | $12.44 | $12.44 | 307,354 |
2019-03-11 | $11.53 | $11.89 | $11.35 | $11.74 | $11.74 | 213,815 |
2019-03-08 | $11.20 | $11.75 | $11.00 | $11.56 | $11.56 | 233,269 |
2019-03-07 | $11.85 | $11.88 | $11.30 | $11.40 | $11.40 | 164,078 |
2019-03-06 | $12.11 | $12.23 | $11.73 | $11.88 | $11.88 | 236,096 |
2019-03-05 | $12.34 | $12.74 | $11.72 | $12.11 | $12.11 | 361,892 |
2019-03-04 | $11.25 | $12.62 | $11.24 | $12.20 | $12.20 | 611,304 |
2019-03-01 | $11.40 | $11.61 | $11.11 | $11.20 | $11.20 | 195,863 |
2019-02-28 | $11.20 | $11.40 | $10.91 | $11.34 | $11.34 | 194,608 |
2019-02-27 | $11.22 | $11.41 | $10.99 | $11.21 | $11.21 | 195,836 |
2019-02-26 | $11.55 | $11.55 | $10.97 | $11.27 | $11.27 | 271,578 |
2019-02-25 | $11.55 | $11.84 | $11.40 | $11.55 | $11.55 | 265,857 |
2019-02-22 | $11.59 | $11.90 | $11.39 | $11.43 | $11.43 | 285,468 |
2019-02-21 | $11.42 | $12.17 | $11.27 | $11.57 | $11.57 | 428,516 |
2019-02-20 | $11.60 | $11.63 | $11.30 | $11.41 | $11.41 | 213,491 |
2019-02-19 | $11.27 | $11.74 | $11.05 | $11.61 | $11.61 | 401,669 |
2019-02-15 | $11.55 | $11.78 | $10.85 | $11.24 | $11.24 | 466,864 |
2019-02-14 | $11.50 | $12.05 | $11.49 | $11.52 | $11.52 | 366,371 |
2019-02-13 | $11.41 | $12.35 | $11.40 | $11.51 | $11.51 | 573,492 |
2019-02-12 | $11.69 | $12.10 | $11.22 | $11.48 | $11.48 | 737,043 |
2019-02-11 | $10.87 | $11.75 | $10.18 | $11.69 | $11.69 | 1,671,554 |
2019-02-08 | $9.00 | $11.25 | $8.90 | $10.99 | $10.99 | 6,307,668 |
2019-02-07 | $7.65 | $7.70 | $7.15 | $7.44 | $7.44 | 135,195 |
2019-02-06 | $7.76 | $7.85 | $7.47 | $7.69 | $7.69 | 70,074 |
2019-02-05 | $7.82 | $7.94 | $7.50 | $7.70 | $7.70 | 114,441 |
2019-02-04 | $7.05 | $7.99 | $7.00 | $7.70 | $7.70 | 199,865 |
2019-02-01 | $7.16 | $7.29 | $6.94 | $7.01 | $7.01 | 93,924 |
2019-01-31 | $7.17 | $7.34 | $7.08 | $7.16 | $7.16 | 105,488 |
2019-01-30 | $7.14 | $7.35 | $7.02 | $7.31 | $7.31 | 89,896 |
2019-01-29 | $7.15 | $7.22 | $6.97 | $7.09 | $7.09 | 89,418 |
2019-01-28 | $6.93 | $7.31 | $6.93 | $7.11 | $7.11 | 83,526 |
2019-01-25 | $6.81 | $7.11 | $6.78 | $7.05 | $7.05 | 73,665 |
2019-01-24 | $6.69 | $6.97 | $6.69 | $6.77 | $6.77 | 91,959 |
2019-01-23 | $6.75 | $6.85 | $6.46 | $6.68 | $6.68 | 113,452 |
2019-01-22 | $7.01 | $7.02 | $6.71 | $6.73 | $6.73 | 140,626 |
2019-01-18 | $7.33 | $7.34 | $6.94 | $7.08 | $7.08 | 121,685 |
2019-01-17 | $7.10 | $7.35 | $7.10 | $7.18 | $7.18 | 189,026 |
2019-01-16 | $6.48 | $7.20 | $6.39 | $7.10 | $7.10 | 295,910 |
2019-01-15 | $6.49 | $6.50 | $6.36 | $6.47 | $6.47 | 91,480 |
2019-01-14 | $6.64 | $6.69 | $6.39 | $6.48 | $6.48 | 114,556 |
2019-01-11 | $6.67 | $6.74 | $6.59 | $6.63 | $6.63 | 111,994 |
2019-01-10 | $6.70 | $6.74 | $6.58 | $6.71 | $6.71 | 145,026 |
2019-01-09 | $6.80 | $6.80 | $6.65 | $6.73 | $6.73 | 109,210 |
2019-01-08 | $6.88 | $6.89 | $6.62 | $6.78 | $6.78 | 148,531 |
2019-01-07 | $6.60 | $6.93 | $6.60 | $6.80 | $6.80 | 149,784 |
2019-01-04 | $6.46 | $6.73 | $6.41 | $6.59 | $6.59 | 207,785 |
2019-01-03 | $6.60 | $6.73 | $6.09 | $6.31 | $6.31 | 192,994 |
2019-01-02 | $6.38 | $6.73 | $6.22 | $6.72 | $6.72 | 174,471 |
2018-12-31 | $6.69 | $6.73 | $6.41 | $6.57 | $6.57 | 480,645 |
2018-12-28 | $6.75 | $6.86 | $6.57 | $6.65 | $6.65 | 181,632 |
2018-12-27 | $6.45 | $6.73 | $6.26 | $6.71 | $6.71 | 211,912 |
2018-12-26 | $5.46 | $6.66 | $5.46 | $6.60 | $6.60 | 424,496 |
2018-12-24 | $5.53 | $5.75 | $5.40 | $5.45 | $5.45 | 235,334 |
2018-12-21 | $5.95 | $5.98 | $5.50 | $5.56 | $5.56 | 225,339 |
2018-12-20 | $6.10 | $6.18 | $5.47 | $5.85 | $5.85 | 233,828 |
2018-12-19 | $6.51 | $6.68 | $6.00 | $6.10 | $6.10 | 215,767 |
2018-12-18 | $6.75 | $6.78 | $6.43 | $6.48 | $6.48 | 141,685 |
2018-12-17 | $7.08 | $7.17 | $6.64 | $6.66 | $6.66 | 169,241 |
2018-12-14 | $7.03 | $7.15 | $6.86 | $7.07 | $7.07 | 105,635 |
2018-12-13 | $7.19 | $7.21 | $6.97 | $7.04 | $7.04 | 104,595 |
2018-12-12 | $7.10 | $7.37 | $7.04 | $7.08 | $7.08 | 239,451 |
2018-12-11 | $7.30 | $7.30 | $7.03 | $7.07 | $7.07 | 127,231 |
2018-12-10 | $6.99 | $7.26 | $6.97 | $7.13 | $7.13 | 131,324 |
2018-12-07 | $7.04 | $7.28 | $6.89 | $6.99 | $6.99 | 151,495 |
2018-12-06 | $6.90 | $7.04 | $6.66 | $7.02 | $7.02 | 349,872 |
2018-12-04 | $7.45 | $7.52 | $6.91 | $6.95 | $6.95 | 153,014 |
2018-12-03 | $7.74 | $7.99 | $7.43 | $7.54 | $7.54 | 160,551 |
2018-11-30 | $7.43 | $7.52 | $7.34 | $7.43 | $7.43 | 164,805 |
2018-11-29 | $7.46 | $7.49 | $7.25 | $7.43 | $7.43 | 107,743 |
2018-11-28 | $7.12 | $7.48 | $7.00 | $7.47 | $7.47 | 203,406 |
2018-11-27 | $7.05 | $7.13 | $6.98 | $7.04 | $7.04 | 111,439 |
2018-11-26 | $7.08 | $7.25 | $7.03 | $7.11 | $7.11 | 121,230 |
2018-11-23 | $6.90 | $7.11 | $6.90 | $6.96 | $6.96 | 85,506 |
2018-11-21 | $6.80 | $7.11 | $6.75 | $6.90 | $6.90 | 227,633 |
2018-11-20 | $6.75 | $7.07 | $6.62 | $6.68 | $6.68 | 311,638 |
2018-11-19 | $7.71 | $7.71 | $6.90 | $6.93 | $6.93 | 245,876 |
2018-11-16 | $7.96 | $8.04 | $7.69 | $7.76 | $7.76 | 284,413 |
2018-11-15 | $7.73 | $8.11 | $7.58 | $8.03 | $8.03 | 329,798 |
2018-11-14 | $7.76 | $8.01 | $7.59 | $7.76 | $7.76 | 227,861 |
2018-11-13 | $8.01 | $8.35 | $7.72 | $7.77 | $7.77 | 275,952 |
2018-11-12 | $8.49 | $8.64 | $7.81 | $7.89 | $7.89 | 343,265 |
2018-11-09 | $8.45 | $8.91 | $7.73 | $8.54 | $8.54 | 845,161 |
2018-11-08 | $8.31 | $8.52 | $8.00 | $8.06 | $8.06 | 233,263 |
2018-11-07 | $8.10 | $8.40 | $8.02 | $8.31 | $8.31 | 271,862 |
2018-11-06 | $8.01 | $8.15 | $7.83 | $8.01 | $8.01 | 151,214 |
2018-11-05 | $7.97 | $8.08 | $7.77 | $7.99 | $7.99 | 183,525 |
2018-11-02 | $7.75 | $8.30 | $7.75 | $7.91 | $7.91 | 232,046 |
2018-11-01 | $7.49 | $7.74 | $7.34 | $7.71 | $7.71 | 241,687 |
2018-10-31 | $7.04 | $7.49 | $7.00 | $7.47 | $7.47 | 345,859 |
2018-10-30 | $6.63 | $7.04 | $6.52 | $6.95 | $6.95 | 236,529 |
2018-10-29 | $7.08 | $7.17 | $6.42 | $6.64 | $6.64 | 300,321 |
2018-10-26 | $7.05 | $7.23 | $6.77 | $6.90 | $6.90 | 236,225 |
2018-10-25 | $7.10 | $7.30 | $7.05 | $7.26 | $7.26 | 162,060 |
2018-10-24 | $7.55 | $7.65 | $6.96 | $6.99 | $6.99 | 330,722 |
2018-10-23 | $7.53 | $7.71 | $7.39 | $7.60 | $7.60 | 224,561 |
2018-10-22 | $7.72 | $7.91 | $7.54 | $7.77 | $7.77 | 335,421 |
2018-10-19 | $7.77 | $8.04 | $7.62 | $7.65 | $7.65 | 274,596 |
2018-10-18 | $8.00 | $8.16 | $7.62 | $7.77 | $7.77 | 251,432 |
2018-10-17 | $7.95 | $8.16 | $7.63 | $8.07 | $8.07 | 303,874 |
2018-10-16 | $7.45 | $7.96 | $7.23 | $7.91 | $7.91 | 341,568 |
2018-10-15 | $7.19 | $7.49 | $7.00 | $7.38 | $7.38 | 292,348 |
2018-10-12 | $6.93 | $7.50 | $6.90 | $7.20 | $7.20 | 401,543 |
2018-10-11 | $6.55 | $6.99 | $6.55 | $6.81 | $6.81 | 589,400 |
2018-10-10 | $7.69 | $7.80 | $6.31 | $6.56 | $6.56 | 1,509,181 |
2018-10-09 | $7.25 | $7.85 | $7.25 | $7.74 | $7.74 | 417,067 |
2018-10-08 | $7.74 | $7.99 | $7.06 | $7.30 | $7.30 | 481,100 |
2018-10-05 | $7.84 | $7.90 | $7.50 | $7.80 | $7.80 | 382,968 |
2018-10-04 | $7.86 | $7.94 | $7.61 | $7.87 | $7.87 | 362,946 |
2018-10-03 | $7.80 | $7.98 | $7.58 | $7.86 | $7.86 | 414,684 |
2018-10-02 | $8.30 | $8.31 | $7.68 | $7.77 | $7.77 | 693,173 |
2018-10-01 | $8.11 | $8.49 | $8.04 | $8.30 | $8.30 | 459,202 |
2018-09-28 | $8.20 | $8.30 | $8.00 | $8.10 | $8.10 | 418,455 |
2018-09-27 | $7.80 | $8.36 | $7.75 | $8.20 | $8.20 | 665,481 |
2018-09-26 | $7.65 | $7.90 | $7.58 | $7.75 | $7.75 | 337,746 |
2018-09-25 | $7.75 | $8.00 | $7.60 | $7.65 | $7.65 | 329,477 |
2018-09-24 | $7.40 | $7.85 | $7.35 | $7.65 | $7.65 | 472,057 |
2018-09-21 | $7.75 | $7.80 | $7.35 | $7.40 | $7.40 | 541,704 |
2018-09-20 | $7.40 | $7.80 | $7.30 | $7.75 | $7.75 | 345,878 |
2018-09-19 | $7.50 | $7.50 | $7.10 | $7.40 | $7.40 | 452,938 |
2018-09-18 | $7.60 | $7.85 | $7.50 | $7.50 | $7.50 | 429,013 |
2018-09-17 | $8.00 | $8.05 | $7.45 | $7.60 | $7.60 | 556,524 |
2018-09-14 | $7.65 | $8.35 | $7.65 | $7.90 | $7.90 | 845,397 |
2018-09-13 | $7.45 | $7.60 | $7.15 | $7.55 | $7.55 | 843,495 |
2018-09-12 | $7.90 | $8.04 | $7.30 | $7.40 | $7.40 | 718,641 |
2018-09-11 | $8.00 | $8.30 | $7.55 | $8.05 | $8.05 | 1,047,534 |
2018-09-10 | $8.95 | $9.05 | $7.90 | $8.10 | $8.10 | 1,448,874 |
2018-09-07 | $10.45 | $10.45 | $8.60 | $8.75 | $8.75 | 3,183,569 |
2018-09-06 | $13.15 | $13.20 | $12.50 | $12.73 | $12.73 | 604,880 |
2018-09-05 | $13.90 | $13.90 | $12.35 | $13.05 | $13.05 | 624,719 |
2018-09-04 | $14.30 | $14.45 | $13.45 | $13.85 | $13.85 | 503,319 |
2018-08-31 | $15.00 | $15.14 | $14.05 | $14.30 | $14.30 | 448,258 |
2018-08-30 | $15.30 | $15.55 | $14.90 | $14.95 | $14.95 | 453,432 |
2018-08-29 | $14.55 | $15.40 | $14.55 | $15.25 | $15.25 | 639,697 |
2018-08-28 | $14.05 | $14.65 | $13.85 | $14.50 | $14.50 | 462,966 |
2018-08-27 | $13.80 | $14.10 | $13.70 | $14.00 | $14.00 | 209,572 |
2018-08-24 | $13.80 | $14.15 | $13.55 | $13.85 | $13.85 | 267,278 |
2018-08-23 | $13.75 | $14.21 | $13.53 | $13.85 | $13.85 | 301,518 |
2018-08-22 | $13.70 | $14.05 | $13.60 | $13.78 | $13.78 | 165,005 |
2018-08-21 | $13.70 | $13.85 | $13.33 | $13.75 | $13.75 | 322,993 |
2018-08-20 | $14.35 | $14.70 | $13.60 | $13.75 | $13.75 | 380,687 |
2018-08-17 | $14.10 | $14.45 | $13.80 | $14.40 | $14.40 | 268,655 |
2018-08-16 | $14.10 | $14.30 | $13.80 | $14.10 | $14.10 | 220,205 |
2018-08-15 | $14.50 | $14.50 | $13.63 | $14.00 | $14.00 | 367,040 |
2018-08-14 | $14.15 | $14.50 | $14.05 | $14.40 | $14.40 | 217,995 |
2018-08-13 | $14.35 | $14.65 | $14.00 | $14.15 | $14.15 | 186,621 |
2018-08-10 | $14.35 | $14.80 | $14.00 | $14.30 | $14.30 | 288,802 |
2018-08-09 | $13.70 | $14.60 | $13.62 | $14.30 | $14.30 | 301,470 |
2018-08-08 | $13.90 | $13.95 | $13.55 | $13.80 | $13.80 | 208,078 |
2018-08-07 | $13.70 | $14.65 | $13.55 | $13.80 | $13.80 | 451,762 |
2018-08-06 | $13.25 | $13.75 | $13.03 | $13.70 | $13.70 | 242,206 |
2018-08-03 | $13.85 | $13.90 | $12.93 | $13.30 | $13.30 | 327,005 |
2018-08-02 | $13.35 | $14.00 | $13.15 | $13.85 | $13.85 | 330,706 |
2018-08-01 | $12.90 | $13.45 | $12.55 | $13.35 | $13.35 | 381,724 |
2018-07-31 | $13.20 | $13.55 | $12.81 | $13.00 | $13.00 | 268,766 |
2018-07-30 | $14.30 | $14.45 | $13.10 | $13.20 | $13.20 | 406,710 |
2018-07-27 | $15.15 | $15.15 | $13.60 | $13.95 | $13.95 | 546,823 |
2018-07-26 | $15.00 | $15.28 | $14.10 | $15.15 | $15.15 | 583,546 |
2018-07-25 | $14.70 | $15.40 | $14.70 | $15.10 | $15.10 | 613,776 |
2018-07-24 | $15.05 | $16.00 | $14.21 | $14.80 | $14.80 | 952,612 |
2018-07-23 | $13.95 | $15.40 | $13.95 | $14.75 | $14.75 | 872,194 |
2018-07-20 | $13.45 | $14.25 | $13.35 | $13.90 | $13.90 | 493,475 |
2018-07-19 | $13.45 | $14.05 | $13.22 | $13.50 | $13.50 | 513,181 |
2018-07-18 | $13.95 | $14.20 | $13.09 | $13.20 | $13.20 | 520,852 |
2018-07-17 | $12.35 | $13.95 | $12.26 | $13.93 | $13.93 | 674,524 |
2018-07-16 | $13.70 | $14.20 | $12.15 | $12.55 | $12.55 | 895,232 |
2018-07-13 | $14.75 | $14.90 | $13.15 | $13.75 | $13.75 | 861,924 |
2018-07-12 | $14.40 | $15.18 | $14.33 | $14.65 | $14.65 | 637,385 |
2018-07-11 | $14.05 | $15.05 | $13.45 | $14.35 | $14.35 | 775,225 |
2018-07-10 | $15.55 | $16.65 | $14.15 | $14.33 | $14.33 | 1,418,987 |
2018-07-09 | $18.35 | $19.05 | $14.65 | $15.55 | $15.55 | 2,627,009 |
2018-07-06 | $16.90 | $18.25 | $16.75 | $17.95 | $17.95 | 987,842 |
2018-07-05 | $17.00 | $17.25 | $16.10 | $16.93 | $16.93 | 815,296 |
2018-07-03 | $16.80 | $17.00 | $16.10 | $16.70 | $16.70 | 594,859 |
2018-07-02 | $14.70 | $16.70 | $14.55 | $16.45 | $16.45 | 1,256,169 |
2018-06-29 | $14.35 | $15.20 | $14.20 | $15.10 | $15.10 | 736,218 |
2018-06-28 | $14.65 | $15.50 | $14.00 | $14.40 | $14.40 | 1,240,198 |
2018-06-27 | $13.00 | $14.65 | $12.95 | $14.30 | $14.30 | 1,336,898 |
2018-06-26 | $12.55 | $13.05 | $12.50 | $12.95 | $12.95 | 538,036 |
2018-06-25 | $12.50 | $12.70 | $12.10 | $12.55 | $12.55 | 333,089 |
2018-06-22 | $12.75 | $12.80 | $12.25 | $12.65 | $12.65 | 2,301,520 |
2018-06-21 | $12.80 | $12.90 | $12.35 | $12.70 | $12.70 | 291,102 |
2018-06-20 | $12.50 | $13.00 | $12.40 | $12.90 | $12.90 | 273,721 |
2018-06-19 | $12.60 | $12.73 | $12.05 | $12.40 | $12.40 | 241,076 |
2018-06-18 | $12.70 | $13.00 | $12.58 | $12.70 | $12.70 | 256,260 |
2018-06-15 | $12.25 | $12.85 | $12.00 | $12.80 | $12.80 | 465,877 |
2018-06-14 | $13.10 | $13.20 | $11.85 | $12.40 | $12.40 | 572,364 |
2018-06-13 | $13.25 | $13.65 | $12.87 | $13.10 | $13.10 | 229,488 |
2018-06-12 | $12.70 | $13.45 | $12.70 | $13.30 | $13.30 | 252,933 |
2018-06-11 | $13.40 | $13.75 | $12.60 | $12.70 | $12.70 | 443,066 |
2018-06-08 | $13.30 | $13.60 | $13.30 | $13.35 | $13.35 | 293,610 |
2018-06-07 | $13.75 | $13.95 | $13.10 | $13.35 | $13.35 | 373,354 |
2018-06-06 | $13.15 | $13.50 | $13.15 | $13.50 | $13.50 | 309,931 |
2018-06-05 | $13.45 | $14.13 | $12.80 | $13.10 | $13.10 | 558,131 |
2018-06-04 | $13.05 | $13.65 | $13.05 | $13.35 | $13.35 | 407,629 |
2018-06-01 | $13.00 | $13.20 | $12.75 | $12.95 | $12.95 | 231,669 |
2018-05-31 | $12.50 | $13.05 | $12.50 | $12.80 | $12.80 | 357,341 |
2018-05-30 | $12.20 | $12.40 | $12.19 | $12.35 | $12.35 | 299,790 |
2018-05-29 | $12.20 | $12.40 | $11.85 | $12.15 | $12.15 | 293,360 |
2018-05-25 | $12.60 | $13.15 | $12.00 | $12.15 | $12.15 | 445,976 |
2018-05-24 | $11.50 | $12.35 | $11.50 | $12.30 | $12.30 | 695,395 |
2018-05-23 | $10.10 | $11.60 | $10.00 | $11.40 | $11.40 | 813,198 |
2018-05-22 | $10.65 | $10.65 | $10.10 | $10.18 | $10.18 | 113,656 |
2018-05-21 | $10.25 | $10.65 | $9.85 | $10.53 | $10.53 | 247,218 |
2018-05-18 | $10.75 | $10.90 | $10.10 | $10.30 | $10.30 | 177,818 |
2018-05-17 | $10.75 | $11.10 | $10.65 | $10.80 | $10.80 | 147,210 |
2018-05-16 | $10.45 | $10.90 | $10.45 | $10.70 | $10.70 | 204,299 |
2018-05-15 | $10.50 | $10.60 | $10.35 | $10.50 | $10.50 | 204,544 |
2018-05-14 | $10.50 | $10.70 | $10.45 | $10.55 | $10.55 | 167,204 |
2018-05-11 | $10.50 | $10.95 | $10.48 | $10.50 | $10.50 | 256,883 |
2018-05-10 | $9.80 | $10.70 | $9.80 | $10.55 | $10.55 | 222,726 |
2018-05-09 | $10.50 | $10.50 | $9.40 | $9.90 | $9.90 | 375,627 |
2018-05-08 | $9.30 | $10.70 | $9.28 | $10.55 | $10.55 | 405,230 |
2018-05-07 | $9.00 | $9.25 | $8.90 | $9.15 | $9.15 | 179,458 |
2018-05-04 | $9.00 | $9.10 | $8.80 | $8.90 | $8.90 | 46,978 |
2018-05-03 | $8.75 | $9.10 | $8.50 | $9.00 | $9.00 | 88,274 |
2018-05-02 | $8.90 | $9.10 | $8.75 | $8.80 | $8.80 | 149,011 |
2018-05-01 | $8.65 | $8.90 | $8.60 | $8.90 | $8.90 | 82,705 |
2018-04-30 | $8.45 | $8.80 | $8.30 | $8.65 | $8.65 | 69,243 |
2018-04-27 | $8.90 | $8.90 | $8.40 | $8.50 | $8.50 | 123,199 |
2018-04-26 | $8.65 | $9.10 | $8.60 | $8.85 | $8.85 | 96,326 |
2018-04-25 | $8.55 | $8.85 | $8.30 | $8.55 | $8.55 | 88,177 |
2018-04-24 | $9.15 | $9.15 | $8.55 | $8.60 | $8.60 | 140,177 |
2018-04-23 | $8.95 | $9.30 | $8.80 | $9.15 | $9.15 | 123,177 |
2018-04-20 | $8.95 | $9.00 | $8.71 | $8.95 | $8.95 | 78,911 |
2018-04-19 | $9.10 | $9.25 | $8.90 | $9.00 | $9.00 | 94,648 |
2018-04-18 | $9.30 | $9.50 | $8.95 | $9.10 | $9.10 | 151,063 |
2018-04-17 | $8.60 | $9.25 | $8.60 | $9.20 | $9.20 | 131,915 |
2018-04-16 | $8.65 | $8.75 | $8.35 | $8.60 | $8.60 | 111,955 |
2018-04-13 | $9.05 | $9.30 | $8.45 | $8.50 | $8.50 | 150,202 |
2018-04-12 | $8.85 | $9.13 | $8.62 | $9.00 | $9.00 | 235,396 |
2018-04-11 | $8.40 | $8.75 | $8.40 | $8.70 | $8.70 | 203,847 |
2018-04-10 | $8.25 | $8.55 | $8.15 | $8.40 | $8.40 | 193,242 |
2018-04-09 | $8.10 | $8.30 | $8.05 | $8.20 | $8.20 | 162,747 |
2018-04-06 | $8.15 | $8.20 | $7.95 | $8.05 | $8.05 | 138,638 |
2018-04-05 | $7.85 | $8.15 | $7.77 | $8.15 | $8.15 | 135,296 |
2018-04-04 | $7.60 | $7.90 | $7.35 | $7.75 | $7.75 | 117,145 |
2018-04-03 | $8.10 | $8.10 | $7.75 | $7.80 | $7.80 | 138,802 |
2018-04-02 | $7.95 | $8.23 | $7.90 | $8.10 | $8.10 | 206,895 |
2018-03-29 | $7.55 | $7.95 | $7.55 | $7.95 | $7.95 | 167,049 |
2018-03-28 | $7.90 | $7.95 | $7.43 | $7.50 | $7.50 | 160,938 |
2018-03-27 | $8.50 | $8.50 | $7.75 | $7.95 | $7.95 | 335,797 |
2018-03-26 | $7.50 | $8.30 | $7.15 | $8.25 | $8.25 | 838,907 |
2018-03-23 | $7.25 | $7.65 | $7.25 | $7.40 | $7.40 | 102,976 |
2018-03-22 | $7.50 | $7.55 | $7.20 | $7.25 | $7.25 | 102,088 |
2018-03-21 | $7.50 | $7.70 | $7.40 | $7.55 | $7.55 | 73,190 |
2018-03-20 | $7.10 | $7.70 | $7.10 | $7.55 | $7.55 | 177,907 |
2018-03-19 | $7.60 | $7.70 | $7.10 | $7.10 | $7.10 | 167,173 |
2018-03-16 | $7.65 | $7.80 | $7.50 | $7.70 | $7.70 | 145,230 |
2018-03-15 | $7.75 | $7.90 | $7.65 | $7.65 | $7.65 | 172,538 |
2018-03-14 | $7.90 | $7.90 | $7.70 | $7.75 | $7.75 | 121,710 |
2018-03-13 | $7.95 | $7.95 | $7.70 | $7.80 | $7.80 | 109,500 |
2018-03-12 | $7.85 | $7.90 | $7.75 | $7.85 | $7.85 | 119,249 |
2018-03-09 | $7.95 | $7.95 | $7.80 | $7.80 | $7.80 | 88,888 |
2018-03-08 | $7.85 | $7.95 | $7.85 | $7.95 | $7.95 | 87,522 |
2018-03-07 | $7.80 | $8.00 | $7.70 | $7.95 | $7.95 | 135,318 |
2018-03-06 | $7.95 | $7.95 | $7.70 | $7.85 | $7.85 | 130,872 |
2018-03-05 | $7.80 | $7.95 | $7.35 | $7.95 | $7.95 | 241,433 |
2018-03-02 | $7.40 | $7.80 | $6.95 | $7.80 | $7.80 | 249,173 |
2018-03-01 | $7.75 | $7.75 | $7.41 | $7.55 | $7.55 | 203,540 |
2018-02-28 | $7.95 | $7.95 | $7.70 | $7.75 | $7.75 | 191,569 |
2018-02-27 | $7.70 | $7.95 | $7.50 | $7.95 | $7.95 | 153,105 |
2018-02-26 | $7.90 | $7.99 | $7.70 | $7.70 | $7.70 | 162,108 |
2018-02-23 | $7.70 | $7.90 | $7.55 | $7.80 | $7.80 | 200,240 |
2018-02-22 | $7.50 | $7.75 | $7.50 | $7.65 | $7.65 | 118,883 |
2018-02-21 | $7.35 | $7.55 | $7.35 | $7.55 | $7.55 | 123,385 |
2018-02-20 | $7.40 | $7.60 | $7.05 | $7.40 | $7.40 | 541,239 |
2018-02-16 | $7.95 | $8.00 | $6.55 | $7.50 | $7.50 | 367,723 |
2018-02-15 | $7.30 | $7.90 | $7.07 | $7.80 | $7.80 | 439,144 |
2018-02-14 | $6.70 | $7.30 | $6.66 | $7.20 | $7.20 | 528,371 |
2018-02-13 | $5.90 | $6.83 | $5.90 | $6.70 | $6.70 | 415,496 |
2018-02-12 | $5.60 | $6.20 | $5.60 | $5.90 | $5.90 | 296,304 |
2018-02-09 | $6.10 | $6.50 | $5.45 | $5.60 | $5.60 | 362,109 |
2018-02-08 | $5.05 | $5.25 | $4.90 | $5.20 | $5.20 | 198,321 |
2018-02-07 | $5.25 | $5.35 | $5.05 | $5.10 | $5.10 | 36,272 |
2018-02-06 | $4.80 | $5.35 | $4.60 | $5.25 | $5.25 | 133,920 |
2018-02-05 | $5.15 | $5.20 | $4.60 | $4.85 | $4.85 | 315,479 |
2018-02-02 | $5.30 | $5.35 | $5.15 | $5.15 | $5.15 | 45,595 |
2018-02-01 | $5.05 | $5.50 | $5.05 | $5.30 | $5.30 | 112,399 |
2018-01-31 | $5.35 | $5.45 | $5.00 | $5.05 | $5.05 | 81,958 |
2018-01-30 | $5.60 | $5.65 | $5.35 | $5.40 | $5.40 | 60,416 |
2018-01-29 | $5.50 | $5.75 | $5.40 | $5.65 | $5.65 | 119,966 |
2018-01-26 | $5.70 | $5.85 | $5.45 | $5.50 | $5.50 | 91,982 |
2018-01-25 | $5.60 | $5.80 | $5.40 | $5.70 | $5.70 | 85,425 |
2018-01-24 | $5.95 | $5.95 | $5.55 | $5.55 | $5.55 | 57,183 |
2018-01-23 | $5.85 | $5.90 | $5.75 | $5.90 | $5.90 | 57,499 |
2018-01-22 | $5.80 | $5.93 | $5.75 | $5.85 | $5.85 | 92,281 |
2018-01-19 | $6.00 | $6.00 | $5.75 | $5.90 | $5.90 | 151,476 |
2018-01-18 | $5.70 | $6.10 | $5.68 | $6.00 | $6.00 | 290,465 |
2018-01-17 | $5.35 | $5.95 | $5.30 | $5.70 | $5.70 | 204,923 |
2018-01-16 | $5.75 | $5.75 | $5.15 | $5.35 | $5.35 | 119,750 |
2018-01-12 | $5.90 | $5.95 | $5.60 | $5.70 | $5.70 | 215,047 |
2018-01-11 | $5.45 | $5.95 | $5.16 | $5.85 | $5.85 | 226,308 |
2018-01-10 | $5.10 | $5.45 | $4.95 | $5.30 | $5.30 | 157,369 |
2018-01-09 | $5.15 | $5.20 | $4.90 | $5.15 | $5.15 | 154,021 |
2018-01-08 | $5.70 | $5.70 | $4.75 | $5.15 | $5.15 | 338,530 |
2018-01-05 | $5.70 | $5.80 | $5.45 | $5.70 | $5.70 | 280,428 |
2018-01-04 | $5.75 | $6.00 | $5.45 | $5.55 | $5.55 | 209,137 |
2018-01-03 | $5.55 | $5.75 | $5.50 | $5.75 | $5.75 | 269,172 |
2018-01-02 | $5.35 | $5.65 | $5.23 | $5.45 | $5.45 | 311,270 |
2017-12-29 | $5.25 | $5.35 | $5.13 | $5.25 | $5.25 | 144,279 |
2017-12-28 | $5.30 | $5.40 | $5.05 | $5.10 | $5.10 | 105,165 |
2017-12-27 | $5.15 | $5.45 | $5.15 | $5.33 | $5.33 | 119,006 |
2017-12-26 | $4.70 | $5.25 | $4.55 | $5.20 | $5.20 | 283,835 |
2017-12-22 | $5.00 | $5.00 | $4.60 | $4.70 | $4.70 | 187,091 |
2017-12-21 | $5.00 | $5.05 | $4.95 | $4.95 | $4.95 | 139,105 |
2017-12-20 | $4.90 | $5.15 | $4.90 | $4.95 | $4.95 | 390,945 |
2017-12-19 | $4.65 | $5.00 | $4.65 | $4.90 | $4.90 | 341,033 |
2017-12-18 | $4.65 | $4.70 | $4.50 | $4.60 | $4.60 | 219,734 |
2017-12-15 | $4.60 | $4.85 | $4.50 | $4.70 | $4.70 | 235,466 |
2017-12-14 | $4.60 | $4.70 | $4.60 | $4.65 | $4.65 | 156,415 |
2017-12-13 | $4.50 | $4.70 | $4.50 | $4.65 | $4.65 | 109,711 |
2017-12-12 | $4.35 | $4.60 | $4.25 | $4.55 | $4.55 | 82,371 |
2017-12-11 | $4.60 | $4.80 | $4.35 | $4.40 | $4.40 | 168,830 |
2017-12-08 | $4.65 | $4.95 | $4.55 | $4.65 | $4.65 | 402,322 |
2017-12-07 | $3.80 | $4.70 | $3.80 | $4.65 | $4.65 | 508,465 |
2017-12-06 | $3.65 | $3.85 | $3.65 | $3.80 | $3.80 | 212,546 |
2017-12-05 | $3.60 | $3.75 | $3.55 | $3.65 | $3.65 | 165,355 |
2017-12-04 | $3.55 | $3.65 | $3.50 | $3.60 | $3.60 | 170,336 |
2017-12-01 | $3.55 | $3.85 | $3.50 | $3.55 | $3.55 | 393,031 |
2017-11-30 | $3.50 | $3.60 | $3.50 | $3.55 | $3.55 | 97,935 |
2017-11-29 | $3.50 | $3.60 | $3.50 | $3.50 | $3.50 | 55,070 |
2017-11-28 | $3.55 | $3.60 | $3.55 | $3.55 | $3.55 | 17,461 |
2017-11-27 | $3.55 | $3.60 | $3.50 | $3.60 | $3.60 | 29,259 |
2017-11-24 | $3.50 | $3.50 | $3.40 | $3.50 | $3.50 | 66,814 |
2017-11-22 | $3.50 | $3.60 | $3.45 | $3.50 | $3.50 | 40,815 |
2017-11-21 | $3.45 | $3.65 | $3.45 | $3.53 | $3.53 | 168,309 |
2017-11-20 | $3.45 | $3.45 | $3.35 | $3.45 | $3.45 | 31,811 |
2017-11-17 | $3.40 | $3.45 | $3.29 | $3.43 | $3.43 | 79,552 |
2017-11-16 | $3.35 | $3.45 | $3.30 | $3.43 | $3.43 | 76,640 |
2017-11-15 | $3.40 | $3.45 | $3.27 | $3.40 | $3.40 | 19,889 |
2017-11-14 | $3.45 | $3.45 | $3.26 | $3.40 | $3.40 | 113,293 |
2017-11-13 | $3.35 | $3.45 | $3.25 | $3.45 | $3.45 | 68,129 |
2017-11-10 | $3.30 | $3.36 | $3.21 | $3.30 | $3.30 | 60,659 |
2017-11-09 | $3.40 | $3.45 | $3.10 | $3.33 | $3.33 | 349,433 |
2017-11-08 | $3.00 | $3.20 | $2.95 | $3.15 | $3.15 | 67,901 |
2017-11-07 | $3.05 | $3.15 | $2.95 | $2.95 | $2.95 | 163,432 |
2017-11-06 | $3.30 | $3.30 | $3.05 | $3.05 | $3.05 | 70,346 |
2017-11-03 | $3.30 | $3.40 | $3.15 | $3.25 | $3.25 | 105,686 |
2017-11-02 | $3.45 | $3.45 | $3.20 | $3.30 | $3.30 | 142,737 |
2017-11-01 | $3.35 | $3.45 | $3.35 | $3.40 | $3.40 | 143,104 |
2017-10-31 | $3.20 | $3.40 | $3.15 | $3.30 | $3.30 | 265,867 |
2017-10-30 | $3.05 | $3.25 | $2.95 | $3.15 | $3.15 | 165,800 |
2017-10-27 | $2.85 | $3.05 | $2.80 | $3.05 | $3.05 | 209,956 |
2017-10-26 | $2.85 | $2.90 | $2.76 | $2.85 | $2.85 | 59,627 |
2017-10-25 | $3.00 | $3.05 | $2.80 | $2.85 | $2.85 | 119,696 |
2017-10-24 | $3.00 | $3.00 | $2.80 | $2.95 | $2.95 | 65,982 |
2017-10-23 | $3.00 | $3.10 | $2.75 | $2.95 | $2.95 | 172,943 |
2017-10-20 | $3.15 | $3.25 | $2.95 | $3.00 | $3.00 | 142,217 |
2017-10-19 | $2.95 | $3.20 | $2.85 | $3.15 | $3.15 | 117,909 |
2017-10-18 | $3.00 | $3.10 | $2.95 | $3.00 | $3.00 | 101,920 |
2017-10-17 | $3.05 | $3.10 | $2.55 | $3.05 | $3.05 | 229,627 |
2017-10-16 | $3.30 | $3.30 | $2.95 | $3.05 | $3.05 | 387,492 |
2017-10-13 | $3.45 | $3.45 | $3.25 | $3.40 | $3.40 | 133,248 |
2017-10-12 | $3.45 | $3.50 | $3.35 | $3.40 | $3.40 | 172,842 |
2017-10-11 | $3.45 | $3.69 | $3.31 | $3.45 | $3.45 | 230,413 |
2017-10-10 | $3.45 | $3.60 | $3.10 | $3.45 | $3.45 | 319,276 |
2017-10-09 | $3.70 | $3.84 | $3.35 | $3.45 | $3.45 | 668,679 |
2017-10-06 | $3.30 | $3.68 | $3.30 | $3.50 | $3.50 | 709,705 |
2017-10-05 | $3.20 | $3.35 | $3.15 | $3.25 | $3.25 | 224,335 |
2017-10-04 | $3.10 | $3.40 | $3.10 | $3.20 | $3.20 | 340,452 |
2017-10-03 | $2.85 | $3.25 | $2.85 | $3.05 | $3.05 | 420,948 |
2017-10-02 | $3.00 | $3.25 | $2.80 | $2.80 | $2.80 | 233,106 |
2017-09-29 | $2.60 | $2.90 | $2.60 | $2.70 | $2.70 | 201,241 |
2017-09-28 | $2.60 | $2.80 | $2.60 | $2.60 | $2.60 | 100,115 |
2017-09-27 | $2.50 | $2.70 | $2.50 | $2.65 | $2.65 | 161,618 |
2017-09-26 | $2.45 | $2.50 | $2.45 | $2.45 | $2.45 | 156,559 |
2017-09-25 | $2.50 | $2.50 | $2.45 | $2.45 | $2.45 | 39,892 |
2017-09-22 | $2.45 | $2.50 | $2.40 | $2.50 | $2.50 | 196,156 |
2017-09-21 | $2.50 | $2.55 | $2.45 | $2.45 | $2.45 | 12,556 |
2017-09-20 | $2.55 | $2.55 | $2.49 | $2.50 | $2.50 | 30,338 |
2017-09-19 | $2.60 | $2.60 | $2.50 | $2.50 | $2.50 | 61,546 |
2017-09-18 | $2.50 | $2.60 | $2.50 | $2.55 | $2.55 | 54,307 |
2017-09-15 | $2.55 | $2.60 | $2.45 | $2.50 | $2.50 | 111,794 |
2017-09-14 | $2.30 | $2.65 | $2.30 | $2.55 | $2.55 | 182,089 |
2017-09-13 | $2.10 | $2.70 | $2.10 | $2.40 | $2.40 | 2,195,041 |
2017-09-12 | $2.10 | $2.15 | $2.00 | $2.10 | $2.10 | 352,387 |
2017-09-11 | $2.10 | $2.15 | $2.06 | $2.10 | $2.10 | 413,294 |
2017-09-08 | $2.25 | $2.25 | $2.05 | $2.10 | $2.10 | 801,001 |
2017-09-07 | $2.05 | $2.46 | $2.05 | $2.25 | $2.25 | 240,300 |
2017-09-06 | $1.85 | $1.85 | $1.70 | $1.75 | $1.75 | 158,599 |
2017-09-05 | $1.75 | $1.85 | $1.74 | $1.85 | $1.85 | 10,440 |
2017-09-01 | $1.75 | $1.75 | $1.70 | $1.75 | $1.75 | 21,843 |
2017-08-31 | $1.75 | $1.75 | $1.70 | $1.70 | $1.70 | 19,957 |
2017-08-30 | $1.75 | $1.75 | $1.65 | $1.75 | $1.75 | 7,374 |
2017-08-29 | $1.65 | $1.75 | $1.65 | $1.75 | $1.75 | 2,138 |
2017-08-28 | $1.75 | $1.78 | $1.70 | $1.70 | $1.70 | 10,804 |
2017-08-25 | $1.85 | $1.85 | $1.70 | $1.75 | $1.75 | 13,114 |
2017-08-24 | $1.85 | $1.85 | $1.75 | $1.85 | $1.85 | 2,069 |
2017-08-23 | $1.75 | $1.85 | $1.75 | $1.85 | $1.85 | 500 |
2017-08-22 | $1.85 | $1.90 | $1.75 | $1.80 | $1.80 | 19,708 |
2017-08-21 | $1.80 | $1.85 | $1.75 | $1.80 | $1.80 | 7,105 |
2017-08-18 | $1.60 | $1.85 | $1.55 | $1.80 | $1.80 | 104,120 |
2017-08-17 | $1.65 | $1.65 | $1.55 | $1.60 | $1.60 | 12,369 |
2017-08-16 | $1.62 | $1.65 | $1.55 | $1.65 | $1.65 | 3,693 |
2017-08-15 | $1.70 | $1.70 | $1.60 | $1.65 | $1.65 | 2,746 |
2017-08-14 | $1.60 | $1.70 | $1.60 | $1.65 | $1.65 | 14,411 |
2017-08-11 | $1.60 | $1.65 | $1.55 | $1.55 | $1.55 | 80,848 |
2017-08-10 | $1.70 | $1.75 | $1.60 | $1.60 | $1.60 | 18,364 |
2017-08-09 | $1.75 | $1.75 | $1.70 | $1.70 | $1.70 | 2,863 |
2017-08-08 | $1.60 | $1.75 | $1.60 | $1.75 | $1.75 | 35,970 |
2017-08-07 | $1.75 | $1.75 | $1.65 | $1.70 | $1.70 | 23,289 |
2017-08-04 | $1.75 | $1.80 | $1.70 | $1.70 | $1.70 | 1,781 |
2017-08-03 | $1.85 | $1.90 | $1.70 | $1.70 | $1.70 | 19,025 |
2017-08-02 | $1.90 | $1.90 | $1.80 | $1.80 | $1.80 | 28,183 |
2017-08-01 | $1.85 | $1.90 | $1.85 | $1.85 | $1.85 | 2,674 |
2017-07-31 | $1.85 | $1.90 | $1.85 | $1.85 | $1.85 | 4,383 |
2017-07-28 | $1.90 | $1.95 | $1.80 | $1.90 | $1.90 | 21,344 |
2017-07-27 | $1.85 | $1.95 | $1.78 | $1.80 | $1.80 | 31,510 |
2017-07-26 | $1.84 | $1.85 | $1.80 | $1.85 | $1.85 | 7,904 |
2017-07-25 | $1.80 | $1.90 | $1.80 | $1.80 | $1.80 | 11,540 |
2017-07-24 | $1.85 | $1.90 | $1.80 | $1.80 | $1.80 | 15,042 |
2017-07-21 | $1.82 | $1.85 | $1.80 | $1.85 | $1.85 | 41,915 |
2017-07-20 | $1.82 | $1.85 | $1.75 | $1.80 | $1.80 | 13,965 |
2017-07-19 | $1.80 | $1.85 | $1.80 | $1.85 | $1.85 | 8,873 |
2017-07-18 | $1.80 | $1.80 | $1.80 | $1.80 | $1.80 | 545 |
2017-07-17 | $1.80 | $1.80 | $1.75 | $1.80 | $1.80 | 3,000 |
2017-07-14 | $1.85 | $1.85 | $1.65 | $1.65 | $1.65 | 80,242 |
2017-07-13 | $1.80 | $1.85 | $1.75 | $1.85 | $1.85 | 38,127 |
2017-07-12 | $1.85 | $1.90 | $1.80 | $1.80 | $1.80 | 52,348 |
2017-07-11 | $1.90 | $1.90 | $1.85 | $1.85 | $1.85 | 1,404 |
2017-07-10 | $1.90 | $1.95 | $1.70 | $1.80 | $1.80 | 34,327 |
2017-07-07 | $2.00 | $2.00 | $1.90 | $1.95 | $1.95 | 19,996 |
2017-07-06 | $1.75 | $2.00 | $1.75 | $1.95 | $1.95 | 29,101 |
2017-07-05 | $1.70 | $1.80 | $1.70 | $1.75 | $1.75 | 12,402 |
2017-07-03 | $1.70 | $1.75 | $1.70 | $1.70 | $1.70 | 5,577 |
2017-06-30 | $1.65 | $1.70 | $1.60 | $1.65 | $1.65 | 18,947 |
2017-06-29 | $1.65 | $1.75 | $1.65 | $1.70 | $1.70 | 2,014 |
2017-06-28 | $1.70 | $1.75 | $1.70 | $1.70 | $1.70 | 3,282 |
2017-06-27 | $1.70 | $1.75 | $1.65 | $1.70 | $1.70 | 6,204 |
2017-06-26 | $1.70 | $1.70 | $1.65 | $1.65 | $1.65 | 6,098 |
2017-06-23 | $1.55 | $1.65 | $1.55 | $1.65 | $1.65 | 38,253 |
2017-06-22 | $1.55 | $1.55 | $1.50 | $1.50 | $1.50 | 31,099 |
2017-06-21 | $1.60 | $1.60 | $1.50 | $1.55 | $1.55 | 24,657 |
2017-06-20 | $1.50 | $1.60 | $1.50 | $1.50 | $1.50 | 7,927 |
2017-06-19 | $1.56 | $1.60 | $1.55 | $1.55 | $1.55 | 14,644 |
2017-06-16 | $1.55 | $1.60 | $1.50 | $1.55 | $1.55 | 20,785 |
2017-06-15 | $1.50 | $1.55 | $1.50 | $1.55 | $1.55 | 2,120 |
2017-06-14 | $1.55 | $1.55 | $1.50 | $1.55 | $1.55 | 7,458 |
2017-06-13 | $1.50 | $1.55 | $1.50 | $1.55 | $1.55 | 36,463 |
2017-06-12 | $1.60 | $1.65 | $1.50 | $1.55 | $1.55 | 27,713 |
2017-06-09 | $1.55 | $1.60 | $1.50 | $1.55 | $1.55 | 17,706 |
2017-06-08 | $1.55 | $1.60 | $1.50 | $1.50 | $1.50 | 59,097 |
2017-06-07 | $1.55 | $1.60 | $1.50 | $1.55 | $1.55 | 20,582 |
2017-06-06 | $1.50 | $1.60 | $1.50 | $1.55 | $1.55 | 108 |
2017-06-05 | $1.55 | $1.60 | $1.50 | $1.50 | $1.50 | 427 |
2017-06-02 | $1.50 | $1.55 | $1.45 | $1.53 | $1.53 | 44,120 |
2017-06-01 | $1.60 | $1.60 | $1.50 | $1.50 | $1.50 | 51,777 |
2017-05-31 | $1.57 | $1.60 | $1.55 | $1.55 | $1.55 | 2,409 |
2017-05-30 | $1.60 | $1.60 | $1.48 | $1.55 | $1.55 | 18,712 |
2017-05-26 | $1.50 | $1.55 | $1.50 | $1.55 | $1.55 | 4,382 |
2017-05-25 | $1.60 | $1.60 | $1.55 | $1.55 | $1.55 | 858 |
2017-05-24 | $1.50 | $1.60 | $1.50 | $1.55 | $1.55 | 46,905 |
2017-05-23 | $1.60 | $1.60 | $1.55 | $1.55 | $1.55 | 13,729 |
2017-05-22 | $1.50 | $1.60 | $1.50 | $1.60 | $1.60 | 76,209 |
2017-05-19 | $1.60 | $1.60 | $1.55 | $1.60 | $1.60 | 7,931 |
2017-05-18 | $1.45 | $1.55 | $1.45 | $1.50 | $1.50 | 208 |
2017-05-17 | $1.50 | $1.50 | $1.45 | $1.50 | $1.50 | 41 |
2017-05-16 | $1.55 | $1.58 | $1.50 | $1.55 | $1.55 | 5,502 |
2017-05-15 | $1.55 | $1.65 | $1.55 | $1.60 | $1.60 | 32,304 |
2017-05-12 | $1.62 | $1.65 | $1.55 | $1.60 | $1.60 | 31,859 |
2017-05-11 | $1.65 | $1.70 | $1.60 | $1.70 | $1.70 | 26,580 |
2017-05-10 | $1.75 | $1.75 | $1.65 | $1.70 | $1.70 | 32,604 |
2017-05-09 | $1.70 | $1.75 | $1.70 | $1.70 | $1.70 | 15,457 |
2017-05-08 | $1.75 | $1.75 | $1.70 | $1.75 | $1.75 | 5,771 |
2017-05-05 | $1.76 | $1.80 | $1.75 | $1.75 | $1.75 | 14,506 |
2017-05-04 | $1.85 | $1.86 | $1.70 | $1.75 | $1.75 | 41,506 |
2017-05-03 | $1.70 | $1.90 | $1.68 | $1.90 | $1.90 | 133,075 |
2017-05-02 | $1.60 | $1.70 | $1.60 | $1.65 | $1.65 | 32,582 |
2017-05-01 | $1.55 | $1.60 | $1.50 | $1.55 | $1.55 | 24,763 |
2017-04-28 | $1.52 | $1.60 | $1.50 | $1.50 | $1.50 | 7,362 |
2017-04-27 | $1.50 | $1.55 | $1.50 | $1.50 | $1.50 | 70 |
2017-04-26 | $1.50 | $1.55 | $1.50 | $1.50 | $1.50 | 78 |
2017-04-25 | $1.65 | $1.65 | $1.55 | $1.55 | $1.55 | 9,163 |
2017-04-24 | $1.50 | $1.60 | $1.50 | $1.60 | $1.60 | 12,767 |
2017-04-21 | $1.45 | $1.50 | $1.45 | $1.50 | $1.50 | 8,086 |
2017-04-20 | $1.50 | $1.50 | $1.40 | $1.45 | $1.45 | 94 |
2017-04-19 | $1.45 | $1.50 | $1.45 | $1.45 | $1.45 | 22 |
2017-04-18 | $1.45 | $1.45 | $1.40 | $1.40 | $1.40 | 5,734 |
2017-04-17 | $1.30 | $1.50 | $1.30 | $1.45 | $1.45 | 39,873 |
2017-04-13 | $1.35 | $1.40 | $1.30 | $1.35 | $1.35 | 10,463 |
2017-04-12 | $1.55 | $1.55 | $1.40 | $1.40 | $1.40 | 10,604 |
2017-04-11 | $1.50 | $1.60 | $1.50 | $1.50 | $1.50 | 55,703 |
2017-04-10 | $1.65 | $1.65 | $1.50 | $1.50 | $1.50 | 13,663 |
2017-04-07 | $1.55 | $1.75 | $1.53 | $1.65 | $1.65 | 214,814 |
2017-04-06 | $1.31 | $1.60 | $1.31 | $1.55 | $1.55 | 43,357 |
2017-04-05 | $1.40 | $1.40 | $1.30 | $1.30 | $1.30 | 165,657 |
2017-04-04 | $1.45 | $1.50 | $1.35 | $1.35 | $1.35 | 164,657 |
2017-04-03 | $1.50 | $1.60 | $1.35 | $1.45 | $1.45 | 41,474 |
2017-03-31 | $1.50 | $1.55 | $1.45 | $1.45 | $1.45 | 154 |
2017-03-30 | $1.50 | $1.55 | $1.45 | $1.45 | $1.45 | 146 |
2017-03-29 | $1.55 | $1.55 | $1.50 | $1.55 | $1.55 | 25,381 |
2017-03-28 | $1.55 | $1.60 | $1.35 | $1.50 | $1.50 | 79,032 |
2017-03-27 | $1.65 | $1.70 | $1.55 | $1.55 | $1.55 | 33,125 |
2017-03-24 | $1.65 | $1.70 | $1.65 | $1.65 | $1.65 | 9,333 |
2017-03-23 | $1.75 | $1.80 | $1.55 | $1.65 | $1.65 | 163,938 |
2017-03-22 | $1.80 | $1.85 | $1.80 | $1.80 | $1.80 | 5,762 |
2017-03-21 | $1.85 | $1.85 | $1.80 | $1.80 | $1.80 | 5,197 |
2017-03-20 | $1.80 | $1.85 | $1.80 | $1.80 | $1.80 | 11,168 |
2017-03-17 | $1.85 | $1.88 | $1.80 | $1.80 | $1.80 | 47,910 |
2017-03-16 | $1.84 | $1.90 | $1.80 | $1.85 | $1.85 | 76,196 |
2017-03-15 | $1.85 | $1.85 | $1.80 | $1.80 | $1.80 | 7,909 |
2017-03-14 | $1.85 | $1.90 | $1.85 | $1.85 | $1.85 | 18,679 |
2017-03-13 | $1.95 | $1.95 | $1.85 | $1.90 | $1.90 | 11,034 |
2017-03-10 | $1.95 | $1.95 | $1.85 | $1.85 | $1.85 | 23,781 |
2017-03-09 | $1.85 | $1.95 | $1.80 | $1.90 | $1.90 | 30,459 |
2017-03-08 | $1.80 | $1.90 | $1.80 | $1.85 | $1.85 | 4,647 |
2017-03-07 | $1.90 | $1.90 | $1.85 | $1.85 | $1.85 | 4,143 |
2017-03-06 | $1.75 | $1.90 | $1.75 | $1.90 | $1.90 | 14,162 |
2017-03-03 | $1.90 | $1.90 | $1.80 | $1.80 | $1.80 | 18,279 |
2017-03-02 | $1.85 | $1.90 | $1.85 | $1.85 | $1.85 | 7,946 |
2017-03-01 | $1.85 | $1.90 | $1.85 | $1.85 | $1.85 | 11,258 |
2017-02-28 | $1.91 | $1.91 | $1.80 | $1.80 | $1.80 | 18,554 |
2017-02-27 | $1.88 | $1.95 | $1.85 | $1.90 | $1.90 | 18,362 |
2017-02-24 | $1.85 | $1.90 | $1.80 | $1.80 | $1.80 | 19,370 |
2017-02-23 | $2.00 | $2.05 | $1.80 | $1.90 | $1.90 | 61,465 |
2017-02-22 | $2.05 | $2.05 | $1.95 | $1.95 | $1.95 | 22,740 |
2017-02-21 | $2.05 | $2.05 | $2.00 | $2.05 | $2.05 | 7,265 |
2017-02-17 | $2.05 | $2.10 | $1.97 | $2.10 | $2.10 | 26,739 |
2017-02-16 | $2.05 | $2.10 | $2.00 | $2.00 | $2.00 | 27,043 |
2017-02-15 | $2.00 | $2.10 | $2.00 | $2.10 | $2.10 | 17,339 |
2017-02-14 | $2.10 | $2.10 | $2.00 | $2.05 | $2.05 | 14,207 |
2017-02-13 | $2.05 | $2.10 | $2.00 | $2.05 | $2.05 | 18,058 |
2017-02-10 | $2.00 | $2.10 | $2.00 | $2.05 | $2.05 | 30,519 |
2017-02-09 | $2.20 | $2.20 | $2.05 | $2.05 | $2.05 | 42,800 |
2017-02-08 | $2.15 | $2.20 | $2.10 | $2.10 | $2.10 | 29,483 |
2017-02-07 | $2.20 | $2.25 | $2.20 | $2.20 | $2.20 | 10,649 |
2017-02-06 | $2.10 | $2.20 | $2.10 | $2.20 | $2.20 | 36,860 |
2017-02-03 | $2.25 | $2.25 | $2.10 | $2.10 | $2.10 | 22,736 |
2017-02-02 | $2.20 | $2.25 | $2.20 | $2.25 | $2.25 | 14,780 |
2017-02-01 | $2.25 | $2.30 | $2.15 | $2.25 | $2.25 | 38,506 |
2017-01-31 | $2.25 | $2.30 | $2.15 | $2.30 | $2.30 | 18,279 |
2017-01-30 | $2.25 | $2.25 | $2.19 | $2.25 | $2.25 | 2,608 |
2017-01-27 | $2.25 | $2.25 | $2.15 | $2.25 | $2.25 | 2,831 |
2017-01-26 | $2.10 | $2.25 | $2.10 | $2.25 | $2.25 | 70,374 |
2017-01-25 | $2.20 | $2.20 | $2.10 | $2.15 | $2.15 | 29,340 |
2017-01-24 | $2.15 | $2.25 | $2.14 | $2.25 | $2.25 | 37,400 |
2017-01-23 | $2.30 | $2.30 | $2.15 | $2.20 | $2.20 | 17,127 |
2017-01-20 | $2.20 | $2.30 | $2.20 | $2.30 | $2.30 | 87,992 |
2017-01-19 | $2.25 | $2.25 | $2.20 | $2.20 | $2.20 | 19,588 |
2017-01-18 | $2.20 | $2.30 | $2.10 | $2.25 | $2.25 | 81,359 |
2017-01-17 | $2.10 | $2.25 | $2.10 | $2.15 | $2.15 | 10,794 |
2017-01-13 | $2.10 | $2.15 | $2.05 | $2.10 | $2.10 | 33,543 |
2017-01-12 | $2.00 | $2.40 | $2.00 | $2.05 | $2.05 | 58,196 |
2017-01-11 | $2.00 | $2.10 | $1.80 | $2.00 | $2.00 | 55,098 |
2017-01-10 | $2.05 | $2.10 | $2.00 | $2.00 | $2.00 | 10,035 |
2017-01-09 | $2.00 | $2.05 | $1.95 | $2.00 | $2.00 | 25,288 |
2017-01-06 | $2.00 | $2.10 | $1.95 | $2.05 | $2.05 | 17,959 |
2017-01-05 | $2.05 | $2.10 | $2.00 | $2.05 | $2.05 | 20,274 |
2017-01-04 | $2.10 | $2.15 | $2.05 | $2.05 | $2.05 | 30,876 |
2017-01-03 | $2.05 | $2.15 | $2.05 | $2.05 | $2.05 | 16,825 |
2016-12-30 | $2.05 | $2.20 | $2.05 | $2.10 | $2.10 | 56,901 |
2016-12-29 | $2.15 | $2.20 | $2.05 | $2.10 | $2.10 | 94,827 |
2016-12-28 | $2.20 | $2.20 | $2.08 | $2.10 | $2.10 | 44,396 |
2016-12-27 | $2.10 | $2.20 | $2.10 | $2.20 | $2.20 | 27,192 |
2016-12-23 | $2.10 | $2.15 | $2.05 | $2.15 | $2.15 | 22,012 |
2016-12-22 | $2.05 | $2.10 | $2.00 | $2.10 | $2.10 | 127,616 |
2016-12-21 | $1.95 | $2.09 | $1.95 | $2.05 | $2.05 | 501,103 |
2016-12-20 | $2.05 | $2.05 | $1.95 | $1.98 | $1.98 | 163,370 |
2016-12-19 | $2.15 | $2.15 | $1.93 | $2.01 | $2.01 | 288,965 |
2016-12-16 | $2.05 | $2.15 | $1.95 | $2.15 | $2.15 | 236,337 |
2016-12-15 | $2.05 | $2.15 | $2.05 | $2.10 | $2.10 | 29,343 |
2016-12-14 | $2.10 | $2.20 | $2.00 | $2.10 | $2.10 | 63,069 |
2016-12-13 | $2.25 | $2.25 | $2.10 | $2.10 | $2.10 | 25,730 |
2016-12-12 | $2.20 | $2.30 | $2.15 | $2.20 | $2.20 | 6,103 |
2016-12-09 | $2.15 | $2.25 | $2.10 | $2.20 | $2.20 | 37,887 |
2016-12-08 | $2.15 | $2.20 | $2.15 | $2.15 | $2.15 | 29,886 |
2016-12-07 | $2.10 | $2.25 | $2.10 | $2.15 | $2.15 | 17,442 |
2016-12-06 | $2.10 | $2.20 | $2.10 | $2.10 | $2.10 | 15,323 |
2016-12-05 | $2.15 | $2.22 | $2.10 | $2.10 | $2.10 | 73,928 |
2016-12-02 | $2.20 | $2.35 | $2.10 | $2.15 | $2.15 | 93,956 |
2016-12-01 | $2.40 | $2.40 | $2.25 | $2.25 | $2.25 | 13,046 |
2016-11-30 | $2.40 | $2.40 | $2.30 | $2.35 | $2.35 | 18,879 |
2016-11-29 | $2.25 | $2.70 | $2.25 | $2.35 | $2.35 | 68,019 |
2016-11-28 | $2.25 | $2.65 | $2.25 | $2.30 | $2.30 | 83,526 |
2016-11-25 | $2.30 | $2.35 | $2.30 | $2.35 | $2.35 | 5,015 |
2016-11-23 | $2.31 | $2.40 | $2.10 | $2.30 | $2.30 | 43,539 |
2016-11-22 | $2.35 | $2.35 | $2.30 | $2.30 | $2.30 | 2,608 |
2016-11-21 | $2.30 | $2.35 | $2.30 | $2.30 | $2.30 | 6,227 |
2016-11-18 | $2.50 | $2.50 | $2.30 | $2.30 | $2.30 | 33,998 |
2016-11-17 | $2.48 | $2.55 | $2.40 | $2.50 | $2.50 | 4,510 |
2016-11-16 | $2.60 | $2.60 | $2.40 | $2.50 | $2.50 | 11,660 |
2016-11-15 | $2.49 | $2.55 | $2.28 | $2.55 | $2.55 | 11,255 |
2016-11-14 | $2.55 | $2.55 | $2.34 | $2.45 | $2.45 | 240,405 |
2016-11-11 | $2.65 | $2.65 | $2.52 | $2.55 | $2.55 | 11,977 |
2016-11-10 | $2.70 | $2.70 | $2.60 | $2.70 | $2.70 | 34,921 |
2016-11-09 | $2.75 | $2.85 | $2.75 | $2.80 | $2.80 | 14,809 |
2016-11-08 | $2.75 | $2.90 | $2.65 | $2.80 | $2.80 | 35,152 |
2016-11-07 | $2.85 | $2.85 | $2.65 | $2.75 | $2.75 | 8,709 |
2016-11-04 | $2.85 | $2.85 | $2.75 | $2.80 | $2.80 | 4,572 |
2016-11-03 | $2.80 | $2.85 | $2.75 | $2.75 | $2.75 | 14,271 |
2016-11-02 | $2.90 | $2.95 | $2.75 | $2.75 | $2.75 | 25,424 |
2016-11-01 | $2.90 | $2.95 | $2.85 | $2.90 | $2.90 | 22,450 |
2016-10-31 | $2.95 | $2.95 | $2.85 | $2.85 | $2.85 | 26,198 |
2016-10-28 | $2.90 | $2.93 | $2.85 | $2.88 | $2.88 | 6,802 |
2016-10-27 | $2.90 | $3.03 | $2.80 | $2.85 | $2.85 | 36,900 |
2016-10-26 | $3.00 | $3.10 | $2.85 | $2.85 | $2.85 | 41,919 |
2016-10-25 | $3.00 | $3.10 | $2.95 | $2.95 | $2.95 | 7,150 |
2016-10-24 | $3.05 | $3.15 | $3.00 | $3.10 | $3.10 | 16,783 |
2016-10-21 | $2.85 | $3.15 | $2.85 | $3.00 | $3.00 | 11,722 |
2016-10-20 | $2.90 | $2.90 | $2.90 | $2.90 | $2.90 | 926 |
2016-10-19 | $2.90 | $2.95 | $2.85 | $2.90 | $2.90 | 10,439 |
2016-10-18 | $2.95 | $2.95 | $2.75 | $2.80 | $2.80 | 30,047 |
2016-10-17 | $2.95 | $2.95 | $2.75 | $2.90 | $2.90 | 22,211 |
2016-10-14 | $2.95 | $3.00 | $2.89 | $2.91 | $2.91 | 7,617 |
2016-10-13 | $2.90 | $2.98 | $2.90 | $2.93 | $2.93 | 18,420 |
2016-10-12 | $3.00 | $3.07 | $2.90 | $2.92 | $2.92 | 53,628 |
2016-10-11 | $3.06 | $3.10 | $3.01 | $3.04 | $3.04 | 14,465 |
2016-10-10 | $2.96 | $3.10 | $2.92 | $3.04 | $3.04 | 28,454 |
2016-10-07 | $3.14 | $3.15 | $3.05 | $3.08 | $3.08 | 36,662 |
2016-10-06 | $3.16 | $3.25 | $3.08 | $3.16 | $3.16 | 41,884 |
2016-10-05 | $3.15 | $3.25 | $3.06 | $3.18 | $3.18 | 21,678 |
2016-10-04 | $3.16 | $3.23 | $3.13 | $3.16 | $3.16 | 25,495 |
2016-10-03 | $3.15 | $3.40 | $3.10 | $3.15 | $3.15 | 167,874 |
2016-09-30 | $2.86 | $3.09 | $2.85 | $3.09 | $3.09 | 11,891 |
2016-09-29 | $2.93 | $3.05 | $2.86 | $2.96 | $2.96 | 18,383 |
2016-09-28 | $2.89 | $3.05 | $2.82 | $2.97 | $2.97 | 20,216 |
2016-09-27 | $2.96 | $3.06 | $2.83 | $2.92 | $2.92 | 29,494 |
2016-09-26 | $2.95 | $3.07 | $2.90 | $3.00 | $3.00 | 11,116 |
2016-09-23 | $2.89 | $3.03 | $2.85 | $2.93 | $2.93 | 9,085 |
2016-09-22 | $2.84 | $2.97 | $2.81 | $2.87 | $2.87 | 8,211 |
2016-09-21 | $2.88 | $2.99 | $2.85 | $2.91 | $2.91 | 3,395 |
2016-09-20 | $3.02 | $3.02 | $2.86 | $2.87 | $2.87 | 17,280 |
2016-09-19 | $3.21 | $3.25 | $2.89 | $2.99 | $2.99 | 19,448 |
2016-09-16 | $2.83 | $3.20 | $2.79 | $3.20 | $3.20 | 56,297 |
2016-09-15 | $2.70 | $2.89 | $2.70 | $2.75 | $2.75 | 22,606 |
2016-09-14 | $2.74 | $2.84 | $2.55 | $2.66 | $2.66 | 56,785 |
2016-09-13 | $2.81 | $2.87 | $2.67 | $2.71 | $2.71 | 29,354 |
2016-09-12 | $2.88 | $2.92 | $2.76 | $2.79 | $2.79 | 31,018 |
2016-09-09 | $3.32 | $3.32 | $2.80 | $2.92 | $2.92 | 83,707 |
2016-09-08 | $3.05 | $3.20 | $2.90 | $3.10 | $3.10 | 46,363 |
2016-09-07 | $3.19 | $3.33 | $3.04 | $3.04 | $3.04 | 27,083 |
2016-09-06 | $3.22 | $3.30 | $3.15 | $3.18 | $3.18 | 24,494 |
2016-09-02 | $3.14 | $3.22 | $3.14 | $3.17 | $3.17 | 2,221 |
2016-09-01 | $3.15 | $3.28 | $3.11 | $3.28 | $3.28 | 5,118 |
2016-08-31 | $3.28 | $3.30 | $3.15 | $3.17 | $3.17 | 4,157 |
2016-08-30 | $3.17 | $3.35 | $3.14 | $3.35 | $3.35 | 5,380 |
2016-08-29 | $3.07 | $3.36 | $3.07 | $3.14 | $3.14 | 6,004 |
2016-08-26 | $3.30 | $3.51 | $3.15 | $3.20 | $3.20 | 32,352 |
2016-08-25 | $3.22 | $3.39 | $3.20 | $3.38 | $3.38 | 5,501 |
2016-08-24 | $3.23 | $3.31 | $3.13 | $3.22 | $3.22 | 15,379 |
2016-08-23 | $3.21 | $3.24 | $3.20 | $3.23 | $3.23 | 4,337 |
2016-08-22 | $3.23 | $3.26 | $3.03 | $3.24 | $3.24 | 11,781 |
2016-08-19 | $3.17 | $3.27 | $3.00 | $3.17 | $3.17 | 27,543 |
2016-08-18 | $3.19 | $3.34 | $3.14 | $3.23 | $3.23 | 10,519 |
2016-08-17 | $3.34 | $3.34 | $3.14 | $3.22 | $3.22 | 26,482 |
2016-08-16 | $3.29 | $3.38 | $3.10 | $3.29 | $3.29 | 40,136 |
2016-08-15 | $2.96 | $3.38 | $2.94 | $3.32 | $3.32 | 14,482 |
2016-08-12 | $2.95 | $2.99 | $2.81 | $2.99 | $2.99 | 12,422 |
2016-08-11 | $2.80 | $3.04 | $2.79 | $2.88 | $2.88 | 34,276 |
2016-08-10 | $2.65 | $2.79 | $2.61 | $2.62 | $2.62 | 7,550 |
2016-08-09 | $2.65 | $2.70 | $2.55 | $2.70 | $2.70 | 9,353 |
2016-08-08 | $2.61 | $2.68 | $2.54 | $2.65 | $2.65 | 4,025 |
2016-08-05 | $2.53 | $2.64 | $2.41 | $2.64 | $2.64 | 9,120 |
2016-08-04 | $2.61 | $2.61 | $2.50 | $2.54 | $2.54 | 3,488 |
2016-08-03 | $2.53 | $2.56 | $2.51 | $2.52 | $2.52 | 2,126 |
2016-08-02 | $2.50 | $2.59 | $2.50 | $2.53 | $2.53 | 26,226 |
2016-08-01 | $2.49 | $2.62 | $2.49 | $2.51 | $2.51 | 4,049 |
2016-07-29 | $2.50 | $2.66 | $2.39 | $2.48 | $2.48 | 20,390 |
2016-07-28 | $2.29 | $2.54 | $2.20 | $2.54 | $2.54 | 69,249 |
2016-07-27 | $2.28 | $2.30 | $2.18 | $2.30 | $2.30 | 21,995 |
2016-07-26 | $2.25 | $2.38 | $2.15 | $2.30 | $2.30 | 74,804 |
2016-07-25 | $2.39 | $2.40 | $2.19 | $2.19 | $2.19 | 32,186 |
2016-07-22 | $2.25 | $2.49 | $2.21 | $2.34 | $2.34 | 13,578 |
2016-07-21 | $2.35 | $2.35 | $2.19 | $2.29 | $2.29 | 8,362 |
2016-07-20 | $2.40 | $2.40 | $2.22 | $2.30 | $2.30 | 11,771 |
2016-07-19 | $2.29 | $2.39 | $2.15 | $2.39 | $2.39 | 29,786 |
2016-07-18 | $2.44 | $2.50 | $2.12 | $2.13 | $2.13 | 42,825 |
2016-07-15 | $2.47 | $2.48 | $2.42 | $2.44 | $2.44 | 12,661 |
2016-07-14 | $2.55 | $2.58 | $2.46 | $2.47 | $2.47 | 11,150 |
2016-07-13 | $2.60 | $2.65 | $2.55 | $2.55 | $2.55 | 22,236 |
2016-07-12 | $2.48 | $2.64 | $2.48 | $2.64 | $2.64 | 5,728 |
2016-07-11 | $2.74 | $2.79 | $2.48 | $2.48 | $2.48 | 38,302 |
2016-07-08 | $2.72 | $2.78 | $2.65 | $2.78 | $2.78 | 17,933 |
2016-07-07 | $2.76 | $2.78 | $2.73 | $2.73 | $2.73 | 3,183 |
2016-07-06 | $2.64 | $2.82 | $2.61 | $2.74 | $2.74 | 16,959 |
2016-07-05 | $2.87 | $2.88 | $2.72 | $2.83 | $2.83 | 13,420 |
2016-07-01 | $2.89 | $2.92 | $2.80 | $2.88 | $2.88 | 19,496 |
2016-06-30 | $2.80 | $2.89 | $2.65 | $2.82 | $2.82 | 19,347 |
2016-06-29 | $3.16 | $3.17 | $2.72 | $2.76 | $2.76 | 80,204 |
2016-06-28 | $3.08 | $3.20 | $2.93 | $3.20 | $3.20 | 4,230 |
2016-06-27 | $3.17 | $3.17 | $2.90 | $2.98 | $2.98 | 14,952 |
2016-06-24 | $3.15 | $3.25 | $2.94 | $2.98 | $2.98 | 11,080 |
2016-06-23 | $3.18 | $3.24 | $3.05 | $3.15 | $3.15 | 17,627 |
2016-06-22 | $3.05 | $3.19 | $3.02 | $3.19 | $3.19 | 20,789 |
2016-06-21 | $3.20 | $3.23 | $2.92 | $3.04 | $3.04 | 15,505 |
2016-06-20 | $2.93 | $3.27 | $2.85 | $3.11 | $3.11 | 31,236 |
2016-06-17 | $3.00 | $3.25 | $2.67 | $2.83 | $2.83 | 48,998 |
2016-06-16 | $3.02 | $3.25 | $3.01 | $3.06 | $3.06 | 26,866 |
2016-06-15 | $3.44 | $3.60 | $3.06 | $3.06 | $3.06 | 24,994 |
2016-06-14 | $3.24 | $3.47 | $3.24 | $3.47 | $3.47 | 13,430 |
2016-06-13 | $3.36 | $3.45 | $3.30 | $3.31 | $3.31 | 14,417 |
2016-06-10 | $3.30 | $3.56 | $3.27 | $3.39 | $3.39 | 24,606 |
2016-06-09 | $3.40 | $3.55 | $3.34 | $3.43 | $3.43 | 9,942 |
2016-06-08 | $3.51 | $3.63 | $3.32 | $3.46 | $3.46 | 22,408 |
2016-06-07 | $3.34 | $3.68 | $3.30 | $3.57 | $3.57 | 30,201 |
2016-06-06 | $3.11 | $3.40 | $3.10 | $3.36 | $3.36 | 28,251 |
2016-06-03 | $3.00 | $3.18 | $3.00 | $3.15 | $3.15 | 7,349 |
2016-06-02 | $3.09 | $3.11 | $3.01 | $3.08 | $3.08 | 6,214 |
2016-06-01 | $3.15 | $3.33 | $2.96 | $3.08 | $3.08 | 59,318 |
2016-05-31 | $3.27 | $3.27 | $3.08 | $3.20 | $3.20 | 2,764 |
2016-05-27 | $3.11 | $3.34 | $3.11 | $3.21 | $3.21 | 6,892 |
2016-05-26 | $2.95 | $3.26 | $2.95 | $3.10 | $3.10 | 27,492 |
2016-05-25 | $3.06 | $3.12 | $2.97 | $2.97 | $2.97 | 8,918 |
2016-05-24 | $3.00 | $3.12 | $2.98 | $2.98 | $2.98 | 3,317 |
2016-05-23 | $3.02 | $3.12 | $2.97 | $3.00 | $3.00 | 9,921 |
2016-05-20 | $3.05 | $3.23 | $2.95 | $3.05 | $3.05 | 40,089 |
2016-05-19 | $3.27 | $3.27 | $3.04 | $3.05 | $3.05 | 18,145 |
2016-05-18 | $3.19 | $3.40 | $3.01 | $3.23 | $3.23 | 14,928 |
2016-05-17 | $3.10 | $3.33 | $3.08 | $3.21 | $3.21 | 33,039 |
2016-05-16 | $3.29 | $3.35 | $3.12 | $3.15 | $3.15 | 37,178 |
2016-05-13 | $3.09 | $3.44 | $3.05 | $3.28 | $3.28 | 24,157 |
2016-05-12 | $3.46 | $3.48 | $3.13 | $3.22 | $3.22 | 8,407 |
2016-05-11 | $3.36 | $3.59 | $3.25 | $3.37 | $3.37 | 43,508 |
2016-05-10 | $3.37 | $3.55 | $3.32 | $3.39 | $3.39 | 93,707 |
2016-05-09 | $3.29 | $3.54 | $3.21 | $3.41 | $3.41 | 70,125 |
2016-05-06 | $3.59 | $3.60 | $3.29 | $3.50 | $3.50 | 41,995 |
2016-05-05 | $3.90 | $3.90 | $3.60 | $3.68 | $3.68 | 41,792 |
2016-05-04 | $3.70 | $3.93 | $3.45 | $3.90 | $3.90 | 95,258 |
2016-05-03 | $3.75 | $3.78 | $3.53 | $3.75 | $3.75 | 45,231 |
2016-05-02 | $3.75 | $3.79 | $3.58 | $3.79 | $3.79 | 54,329 |
2016-04-29 | $3.76 | $3.80 | $3.72 | $3.72 | $3.72 | 1,451 |
2016-04-28 | $3.80 | $3.80 | $3.79 | $3.79 | $3.79 | 458 |
2016-04-27 | $3.76 | $3.78 | $3.70 | $3.70 | $3.70 | 1,750 |
2016-04-26 | $3.79 | $3.89 | $3.76 | $3.77 | $3.77 | 5,339 |
2016-04-25 | $3.75 | $3.89 | $3.75 | $3.78 | $3.78 | 3,562 |
2016-04-22 | $3.84 | $3.85 | $3.71 | $3.71 | $3.71 | 55,964 |
2016-04-21 | $3.85 | $3.87 | $3.80 | $3.84 | $3.84 | 2,118 |
2016-04-20 | $3.75 | $3.93 | $3.75 | $3.77 | $3.77 | 36,009 |
2016-04-19 | $3.87 | $3.87 | $3.70 | $3.70 | $3.70 | 3,342 |
2016-04-18 | $3.90 | $3.90 | $3.78 | $3.78 | $3.78 | 5,166 |
2016-04-15 | $3.89 | $3.89 | $3.72 | $3.77 | $3.77 | 3,452 |
2016-04-14 | $3.76 | $3.88 | $3.75 | $3.77 | $3.77 | 6,490 |
2016-04-13 | $3.86 | $3.86 | $3.75 | $3.77 | $3.77 | 4,680 |
2016-04-12 | $3.80 | $3.90 | $3.76 | $3.78 | $3.78 | 6,558 |
2016-04-11 | $3.81 | $3.81 | $3.76 | $3.76 | $3.76 | 77,085 |
2016-04-08 | $3.81 | $3.89 | $3.72 | $3.77 | $3.77 | 25,424 |
2016-04-07 | $3.80 | $3.90 | $3.80 | $3.80 | $3.80 | 5,949 |
2016-04-06 | $3.80 | $3.99 | $3.80 | $3.80 | $3.80 | 5,546 |
2016-04-05 | $3.84 | $3.88 | $3.72 | $3.72 | $3.72 | 718 |
2016-04-04 | $3.80 | $3.93 | $3.76 | $3.81 | $3.81 | 13,420 |
2016-04-01 | $3.71 | $3.87 | $3.71 | $3.75 | $3.75 | 13,905 |
2016-03-31 | $3.80 | $4.05 | $3.55 | $3.55 | $3.55 | 10,988 |
2016-03-30 | $3.86 | $3.90 | $3.78 | $3.78 | $3.78 | 1,841 |
2016-03-29 | $3.90 | $3.90 | $3.79 | $3.79 | $3.79 | 4,258 |
2016-03-28 | $4.02 | $4.03 | $3.84 | $3.84 | $3.84 | 1,787 |
2016-03-24 | $3.82 | $3.97 | $3.81 | $3.81 | $3.81 | 1,242 |
2016-03-23 | $3.81 | $3.94 | $3.80 | $3.82 | $3.82 | 7,170 |
2016-03-22 | $3.90 | $3.96 | $3.82 | $3.82 | $3.82 | 3,035 |
2016-03-21 | $3.89 | $3.90 | $3.80 | $3.86 | $3.86 | 1,431 |
2016-03-18 | $3.85 | $3.91 | $3.80 | $3.91 | $3.91 | 162,870 |
2016-03-17 | $3.71 | $3.90 | $3.66 | $3.83 | $3.83 | 29,284 |
2016-03-16 | $3.60 | $3.65 | $3.43 | $3.64 | $3.64 | 11,700 |
2016-03-15 | $3.50 | $3.61 | $3.29 | $3.50 | $3.50 | 13,228 |
2016-03-14 | $3.50 | $3.66 | $3.35 | $3.47 | $3.47 | 26,473 |
2016-03-11 | $3.48 | $3.75 | $3.47 | $3.55 | $3.55 | 17,712 |
2016-03-10 | $3.60 | $3.68 | $3.48 | $3.58 | $3.58 | 12,181 |
2016-03-09 | $3.65 | $3.71 | $3.47 | $3.48 | $3.48 | 16,915 |
2016-03-08 | $3.68 | $3.94 | $3.47 | $3.56 | $3.56 | 25,821 |
2016-03-07 | $3.79 | $3.88 | $3.53 | $3.55 | $3.55 | 25,307 |
2016-03-04 | $3.99 | $4.00 | $3.85 | $3.85 | $3.85 | 2,521 |
2016-03-03 | $4.02 | $4.03 | $3.84 | $3.84 | $3.84 | 6,538 |
2016-03-02 | $3.93 | $4.00 | $3.90 | $3.96 | $3.96 | 5,945 |
2016-03-01 | $3.82 | $4.00 | $3.80 | $3.92 | $3.92 | 5,348 |
2016-02-29 | $3.86 | $3.98 | $3.74 | $3.74 | $3.74 | 1,268 |
2016-02-26 | $3.91 | $3.91 | $3.83 | $3.83 | $3.83 | 816 |
2016-02-25 | $3.90 | $4.00 | $3.90 | $4.00 | $4.00 | 3,470 |
2016-02-24 | $3.95 | $3.99 | $3.71 | $3.71 | $3.71 | 2,308 |
2016-02-23 | $4.11 | $4.11 | $3.74 | $3.74 | $3.74 | 9,257 |
2016-02-22 | $4.05 | $4.16 | $3.68 | $3.68 | $3.68 | 2,895 |
2016-02-19 | $4.17 | $4.17 | $3.90 | $3.99 | $3.99 | 8,788 |
2016-02-18 | $4.02 | $4.13 | $3.85 | $4.06 | $4.06 | 2,968 |
2016-02-17 | $4.20 | $4.21 | $3.86 | $4.11 | $4.11 | 13,937 |
2016-02-16 | $4.17 | $4.28 | $3.87 | $4.05 | $4.05 | 11,689 |
2016-02-12 | $3.70 | $4.06 | $3.70 | $3.83 | $3.83 | 9,187 |
2016-02-11 | $3.95 | $3.98 | $3.61 | $3.81 | $3.81 | 26,533 |
2016-02-10 | $3.84 | $4.03 | $3.80 | $3.88 | $3.88 | 29,959 |
2016-02-09 | $3.90 | $4.30 | $3.83 | $3.83 | $3.83 | 26,602 |
2016-02-08 | $3.76 | $4.12 | $3.62 | $3.62 | $3.62 | 8,460 |
2016-02-05 | $4.20 | $4.46 | $3.86 | $3.86 | $3.86 | 11,023 |
2016-02-04 | $3.90 | $4.00 | $3.80 | $3.85 | $3.85 | 6,223 |
2016-02-03 | $3.63 | $4.26 | $3.63 | $3.90 | $3.90 | 102,410 |
2016-02-02 | $3.62 | $3.71 | $3.61 | $3.62 | $3.62 | 2,208 |
2016-02-01 | $3.75 | $3.85 | $3.21 | $3.67 | $3.67 | 5,026 |
2016-01-29 | $3.91 | $4.11 | $3.74 | $3.74 | $3.74 | 24,591 |
2016-01-28 | $3.96 | $3.96 | $3.88 | $3.88 | $3.88 | 1,492 |
2016-01-27 | $3.78 | $3.96 | $3.78 | $3.92 | $3.92 | 8,561 |
2016-01-26 | $3.90 | $3.90 | $3.85 | $3.87 | $3.87 | 3,785 |
2016-01-25 | $4.05 | $4.05 | $3.94 | $3.94 | $3.94 | 1,517 |
2016-01-22 | $3.85 | $4.00 | $3.30 | $4.00 | $4.00 | 8,315 |
2016-01-21 | $3.52 | $3.97 | $3.09 | $3.80 | $3.80 | 50,036 |
2016-01-20 | $3.13 | $3.50 | $2.79 | $3.50 | $3.50 | 25,744 |
2016-01-19 | $3.60 | $3.64 | $3.47 | $3.57 | $3.57 | 18,728 |
2016-01-15 | $3.67 | $3.70 | $3.53 | $3.54 | $3.54 | 9,061 |
2016-01-14 | $3.78 | $3.82 | $3.78 | $3.82 | $3.82 | 872 |
2016-01-13 | $4.11 | $4.25 | $3.83 | $3.84 | $3.84 | 16,158 |
2016-01-12 | $3.88 | $3.89 | $3.80 | $3.85 | $3.85 | 11,462 |
2016-01-11 | $3.83 | $3.95 | $3.79 | $3.93 | $3.93 | 12,213 |
2016-01-08 | $3.79 | $3.85 | $3.79 | $3.83 | $3.83 | 11,722 |
2016-01-07 | $3.90 | $3.90 | $3.79 | $3.82 | $3.82 | 20,114 |
2016-01-06 | $3.86 | $4.08 | $3.84 | $3.90 | $3.90 | 8,864 |
2016-01-05 | $3.83 | $3.99 | $3.83 | $3.86 | $3.86 | 8,514 |
2016-01-04 | $4.25 | $4.25 | $4.02 | $4.06 | $4.06 | 7,136 |
2015-12-31 | $4.34 | $4.54 | $4.23 | $4.26 | $4.26 | 14,590 |
2015-12-30 | $4.72 | $4.72 | $4.30 | $4.33 | $4.33 | 23,684 |
2015-12-29 | $4.75 | $4.75 | $4.53 | $4.64 | $4.64 | 10,591 |
2015-12-28 | $4.68 | $4.87 | $4.55 | $4.56 | $4.56 | 10,004 |
2015-12-24 | $4.64 | $4.74 | $4.58 | $4.60 | $4.60 | 10,950 |
2015-12-23 | $4.89 | $4.92 | $4.68 | $4.68 | $4.68 | 10,985 |
2015-12-22 | $4.56 | $4.98 | $4.56 | $4.59 | $4.59 | 33,602 |
2015-12-21 | $4.90 | $4.92 | $4.50 | $4.56 | $4.56 | 24,962 |
2015-12-18 | $4.70 | $4.90 | $4.43 | $4.74 | $4.74 | 15,885 |
2015-12-17 | $4.91 | $4.94 | $4.43 | $4.55 | $4.55 | 15,469 |
2015-12-16 | $4.92 | $4.94 | $4.68 | $4.89 | $4.89 | 11,258 |
2015-12-15 | $4.86 | $4.94 | $4.32 | $4.90 | $4.90 | 18,500 |
2015-12-14 | $4.37 | $4.94 | $4.33 | $4.80 | $4.80 | 18,917 |
2015-12-11 | $4.89 | $4.94 | $4.43 | $4.47 | $4.47 | 19,909 |
2015-12-10 | $4.77 | $4.93 | $4.55 | $4.91 | $4.91 | 30,325 |
2015-12-09 | $4.81 | $4.95 | $4.60 | $4.91 | $4.91 | 21,468 |
2015-12-08 | $4.47 | $5.00 | $4.47 | $4.85 | $4.85 | 12,158 |
2015-12-07 | $4.27 | $4.64 | $4.22 | $4.48 | $4.48 | 9,755 |
2015-12-04 | $4.30 | $4.54 | $4.16 | $4.35 | $4.35 | 15,414 |
2015-12-03 | $4.49 | $4.52 | $4.35 | $4.45 | $4.45 | 7,128 |
2015-12-02 | $4.48 | $4.52 | $4.14 | $4.44 | $4.44 | 12,466 |
2015-12-01 | $4.85 | $4.85 | $4.42 | $4.45 | $4.45 | 6,925 |
2015-11-30 | $4.44 | $4.70 | $4.38 | $4.60 | $4.60 | 17,187 |
2015-11-27 | $4.19 | $4.49 | $4.09 | $4.44 | $4.44 | 5,626 |
2015-11-25 | $4.16 | $4.20 | $4.04 | $4.15 | $4.15 | 6,666 |
2015-11-24 | $3.93 | $4.07 | $3.89 | $4.04 | $4.04 | 8,936 |
2015-11-23 | $3.94 | $3.95 | $3.79 | $3.85 | $3.85 | 19,007 |
2015-11-20 | $4.06 | $4.19 | $3.80 | $3.87 | $3.87 | 10,087 |
2015-11-19 | $4.25 | $4.42 | $4.03 | $4.07 | $4.07 | 17,726 |
2015-11-18 | $4.54 | $4.54 | $4.31 | $4.32 | $4.32 | 6,937 |
2015-11-17 | $4.48 | $4.72 | $4.47 | $4.54 | $4.54 | 6,483 |
2015-11-16 | $4.32 | $4.67 | $4.32 | $4.53 | $4.53 | 7,405 |
2015-11-13 | $4.40 | $4.42 | $4.33 | $4.42 | $4.42 | 3,925 |
2015-11-12 | $4.42 | $4.60 | $4.35 | $4.46 | $4.46 | 15,652 |
2015-11-11 | $4.75 | $4.75 | $4.60 | $4.69 | $4.69 | 2,214 |
2015-11-10 | $4.57 | $4.73 | $4.51 | $4.72 | $4.72 | 14,874 |
2015-11-09 | $4.56 | $4.60 | $4.48 | $4.55 | $4.55 | 10,983 |
2015-11-06 | $4.26 | $4.50 | $4.26 | $4.34 | $4.34 | 26,470 |
2015-11-05 | $4.42 | $4.42 | $4.21 | $4.28 | $4.28 | 3,215 |
2015-11-04 | $4.48 | $4.69 | $4.20 | $4.30 | $4.30 | 6,562 |
2015-11-03 | $4.56 | $4.77 | $4.37 | $4.45 | $4.45 | 20,976 |
2015-11-02 | $4.63 | $4.76 | $4.52 | $4.55 | $4.55 | 12,742 |
2015-10-30 | $4.47 | $4.63 | $4.43 | $4.58 | $4.58 | 13,993 |
2015-10-29 | $4.45 | $4.45 | $4.31 | $4.45 | $4.45 | 7,041 |
2015-10-28 | $4.42 | $4.47 | $4.39 | $4.43 | $4.43 | 3,999 |
2015-10-27 | $4.48 | $4.49 | $4.32 | $4.38 | $4.38 | 7,576 |
2015-10-26 | $4.58 | $4.62 | $4.52 | $4.55 | $4.55 | 7,772 |
2015-10-23 | $4.61 | $4.61 | $4.47 | $4.56 | $4.56 | 5,199 |
2015-10-22 | $4.60 | $4.60 | $4.50 | $4.54 | $4.54 | 2,581 |
2015-10-21 | $4.49 | $4.60 | $4.42 | $4.56 | $4.56 | 11,855 |
2015-10-20 | $4.37 | $4.76 | $4.31 | $4.47 | $4.47 | 9,232 |
2015-10-19 | $4.27 | $4.53 | $4.27 | $4.39 | $4.39 | 3,717 |
2015-10-16 | $4.32 | $4.33 | $4.22 | $4.26 | $4.26 | 8,327 |
2015-10-15 | $4.19 | $4.31 | $4.19 | $4.31 | $4.31 | 16,614 |
2015-10-14 | $4.22 | $4.29 | $4.07 | $4.16 | $4.16 | 8,986 |
2015-10-13 | $4.07 | $4.22 | $4.06 | $4.21 | $4.21 | 4,421 |
2015-10-12 | $4.00 | $4.19 | $3.99 | $4.06 | $4.06 | 6,003 |
2015-10-09 | $4.01 | $4.02 | $3.97 | $4.00 | $4.00 | 4,226 |
2015-10-08 | $4.04 | $4.26 | $3.90 | $4.02 | $4.02 | 11,109 |
2015-10-07 | $3.88 | $4.42 | $3.88 | $4.17 | $4.17 | 37,460 |
2015-10-06 | $4.00 | $4.01 | $3.99 | $4.01 | $4.01 | 7,306 |
2015-10-05 | $4.00 | $4.00 | $3.90 | $3.96 | $3.96 | 9,922 |
2015-10-02 | $3.91 | $3.92 | $3.86 | $3.91 | $3.91 | 5,580 |
2015-10-01 | $4.00 | $4.01 | $3.78 | $3.90 | $3.90 | 35,285 |
2015-09-30 | $3.98 | $4.00 | $3.90 | $3.97 | $3.97 | 12,928 |
2015-09-29 | $3.96 | $4.06 | $3.96 | $4.04 | $4.04 | 39,622 |
2015-09-28 | $3.96 | $4.09 | $3.81 | $3.88 | $3.88 | 8,873 |
2015-09-25 | $3.97 | $4.04 | $3.89 | $3.99 | $3.99 | 33,129 |
2015-09-24 | $3.87 | $3.98 | $3.80 | $3.85 | $3.85 | 15,359 |
2015-09-23 | $3.82 | $3.92 | $3.82 | $3.89 | $3.89 | 13,574 |
2015-09-22 | $3.90 | $3.93 | $3.87 | $3.93 | $3.93 | 1,266 |
2015-09-21 | $3.82 | $3.93 | $3.82 | $3.93 | $3.93 | 1,926 |
2015-09-18 | $3.85 | $4.10 | $3.81 | $3.81 | $3.81 | 50,795 |
2015-09-17 | $3.83 | $3.90 | $3.74 | $3.89 | $3.89 | 24,072 |
2015-09-16 | $3.76 | $3.83 | $3.74 | $3.83 | $3.83 | 16,077 |
2015-09-15 | $3.92 | $3.93 | $3.67 | $3.67 | $3.67 | 7,354 |
2015-09-14 | $3.67 | $3.94 | $3.37 | $3.94 | $3.94 | 38,561 |
2015-09-11 | $3.77 | $4.18 | $3.66 | $3.72 | $3.72 | 20,045 |
2015-09-10 | $4.10 | $4.20 | $3.92 | $3.99 | $3.99 | 43,831 |
2015-09-09 | $4.03 | $4.08 | $4.01 | $4.07 | $4.07 | 10,669 |
2015-09-08 | $3.70 | $4.06 | $3.70 | $4.04 | $4.04 | 34,532 |
eGain Corp (EGAN) News Headlines
Recent eGain Corp (EGAN) News
Similar Companies to eGain Corp (EGAN) in the Software-Application Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
Sap SE | SAP | Software-Application | Technology | 105,000 |
Open Text Corp | OTEX | Software-Application | Technology | 83,000 |
Salesforce.Com Inc | CRM | Software-Application | Technology | 30,000 |
Workday Inc - Class A | WDAY | Software-Application | Technology | 30,000 |
Diebold Nixdorf Inc | DBD | Software-Application | Technology | 23,000 |
IBEX Ltd | IBEX | Software-Application | Technology | 22,976 |
Marketwise Inc - Class A | MKTW | Software-Application | Technology | 20,000 |
Avaya Holdings Corp | AVYA | Software-Application | Technology | 20,000 |
Kingsoft Cloud Holdings Ltd | KC | Software-Application | Technology | 19,000 |
Oneconnect Financial Technology Co Ltd | OCFT | Software-Application | Technology | 17,000 |