Eledon Pharmaceuticals Inc (ELDN) Exchange: NASDAQ
Data as of April 26, 2024
$2.06 ($0.04) 1.98%
Eledon Pharmaceuticals Inc - Daily Information
Click for more stock information on Eledon Pharmaceuticals Inc.Daily Information | Data |
---|---|
Date | April 26, 2024 |
Open | $2.05 |
Previous Close | $2.06 |
High | $2.08 |
Low | $2.00 |
Adjusted Open | $2.05 |
Previous Adjusted Close | $2.06 |
Adjusted High | $2.08 |
Adjusted Low | $2.00 |
About Eledon Pharmaceuticals Inc (ELDN)
Novus Therapeutics, Inc. is a clinical stage biotechnology company using its expertise in targeting the CD40L pathway to develop potential treatments for patients living with an autoimmune disease, patients requiring an organ or cell-based transplant, and for patients living with ALS. The company’s lead compound in development is AT-1501, a humanized IgG1 anti-CD40L antibody with high affinity for CD40 ligand (CD40L, also called CD154), a well-validated biological target with broad therapeutic potential. The CD40L/CD40 pathway is widely recognized for its prominent role in immune regulation. CD40L is primarily expressed on activated CD4 + T cells, platelets and endothelial cells while the CD40 receptor is constitutively expressed on antigen presenting cells such as B cells, macrophages, and dendritic cells. By blocking CD40L and not the CD40 receptor, AT-1501 inhibits both the CD40 and CD11 costimulatory signaling pathways, providing the potential for improved efficacy compared to anti-CD40 receptor approaches. Blocking CD40L also increases polarization of CD4 + lymphocytes to Tregs, a specialized subpopulation of T cells that act to suppress an immune response, thus creating a more tolerogenic environment, which is especially important for autoimmune diseases and in the transplant setting. Furthermore AT-1501 is an IgG1 antibody specifically engineered to cripple the Fc effector function to potentially improve safety, as well as potentially provide pharmacokinetic, pharmacodynamic, and dosing advantages compared to other approaches.
Invest in Eledon Pharmaceuticals Inc (ELDN)
Historical Stock Data for Eledon Pharmaceuticals Inc (ELDN)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-04-26 | $2.05 | $2.08 | $2.00 | $2.06 | $2.06 | 81,544 |
2024-04-25 | $1.97 | $2.10 | $1.91 | $2.02 | $2.02 | 67,382 |
2024-04-24 | $2.18 | $2.20 | $1.96 | $1.97 | $1.97 | 100,805 |
2024-04-23 | $2.01 | $2.20 | $1.99 | $2.16 | $2.16 | 190,023 |
2024-04-22 | $2.00 | $2.20 | $1.92 | $2.02 | $2.02 | 313,628 |
2024-04-19 | $2.11 | $2.18 | $1.77 | $1.86 | $1.86 | 420,856 |
2024-04-18 | $1.55 | $2.00 | $1.55 | $1.99 | $1.99 | 400,123 |
2024-04-17 | $1.58 | $1.68 | $1.55 | $1.57 | $1.57 | 12,526 |
2024-04-16 | $1.64 | $1.67 | $1.56 | $1.60 | $1.60 | 16,779 |
2024-04-15 | $1.64 | $1.69 | $1.52 | $1.64 | $1.64 | 69,609 |
2024-04-12 | $1.65 | $1.73 | $1.56 | $1.69 | $1.69 | 32,234 |
2024-04-11 | $1.70 | $1.76 | $1.62 | $1.66 | $1.66 | 43,680 |
2024-04-10 | $1.66 | $1.77 | $1.65 | $1.68 | $1.68 | 45,293 |
2024-04-09 | $1.74 | $1.77 | $1.54 | $1.66 | $1.66 | 49,184 |
2024-04-08 | $1.72 | $1.75 | $1.68 | $1.73 | $1.73 | 21,671 |
2024-04-05 | $1.76 | $1.78 | $1.66 | $1.72 | $1.72 | 198,038 |
2024-04-04 | $1.73 | $1.80 | $1.72 | $1.76 | $1.76 | 98,955 |
2024-04-03 | $1.92 | $1.92 | $1.67 | $1.69 | $1.69 | 171,854 |
2024-04-02 | $2.00 | $2.00 | $1.85 | $1.93 | $1.93 | 65,208 |
2024-04-01 | $2.10 | $2.10 | $1.90 | $1.99 | $1.99 | 107,541 |
2024-03-28 | $2.17 | $2.17 | $2.04 | $2.06 | $2.06 | 45,345 |
2024-03-27 | $2.12 | $2.18 | $2.00 | $2.13 | $2.13 | 102,509 |
2024-03-26 | $2.04 | $2.14 | $1.99 | $2.12 | $2.12 | 97,688 |
2024-03-25 | $2.23 | $2.23 | $1.98 | $2.07 | $2.07 | 131,354 |
2024-03-22 | $2.07 | $2.21 | $1.95 | $2.01 | $2.01 | 613,579 |
2024-03-21 | $1.66 | $1.92 | $1.66 | $1.88 | $1.88 | 539,398 |
2024-03-20 | $1.62 | $1.69 | $1.61 | $1.69 | $1.69 | 14,937 |
2024-03-19 | $1.62 | $1.73 | $1.61 | $1.62 | $1.62 | 21,028 |
2024-03-18 | $1.59 | $1.67 | $1.53 | $1.62 | $1.62 | 38,542 |
2024-03-15 | $1.60 | $1.64 | $1.52 | $1.54 | $1.54 | 55,751 |
2024-03-14 | $1.70 | $1.70 | $1.57 | $1.60 | $1.60 | 30,925 |
2024-03-13 | $1.62 | $1.79 | $1.62 | $1.67 | $1.67 | 29,366 |
2024-03-12 | $1.76 | $1.79 | $1.62 | $1.63 | $1.63 | 79,832 |
2024-03-11 | $1.70 | $1.76 | $1.60 | $1.73 | $1.73 | 51,456 |
2024-03-08 | $1.71 | $1.72 | $1.67 | $1.67 | $1.67 | 31,238 |
2024-03-07 | $1.71 | $1.74 | $1.67 | $1.72 | $1.72 | 30,365 |
2024-03-06 | $1.68 | $1.71 | $1.65 | $1.71 | $1.71 | 11,360 |
2024-03-05 | $1.65 | $1.73 | $1.61 | $1.64 | $1.64 | 32,717 |
2024-03-04 | $1.70 | $1.78 | $1.63 | $1.66 | $1.66 | 69,084 |
2024-03-01 | $1.84 | $1.85 | $1.55 | $1.61 | $1.61 | 176,960 |
2024-02-29 | $1.88 | $1.88 | $1.80 | $1.80 | $1.80 | 102,980 |
2024-02-28 | $1.87 | $1.88 | $1.82 | $1.84 | $1.84 | 72,697 |
2024-02-27 | $1.90 | $1.90 | $1.80 | $1.83 | $1.83 | 39,010 |
2024-02-26 | $1.91 | $1.91 | $1.80 | $1.83 | $1.83 | 42,407 |
2024-02-23 | $1.88 | $1.88 | $1.80 | $1.88 | $1.88 | 25,668 |
2024-02-22 | $1.82 | $1.89 | $1.82 | $1.82 | $1.82 | 24,358 |
2024-02-21 | $1.86 | $1.89 | $1.84 | $1.85 | $1.85 | 41,084 |
2024-02-20 | $1.91 | $1.91 | $1.76 | $1.82 | $1.82 | 40,467 |
2024-02-16 | $1.90 | $1.97 | $1.80 | $1.83 | $1.83 | 46,250 |
2024-02-15 | $1.71 | $1.85 | $1.71 | $1.83 | $1.83 | 47,879 |
2024-02-14 | $1.82 | $1.82 | $1.72 | $1.77 | $1.77 | 19,824 |
2024-02-13 | $1.85 | $1.85 | $1.66 | $1.73 | $1.73 | 31,882 |
2024-02-12 | $1.82 | $1.84 | $1.75 | $1.75 | $1.75 | 30,344 |
2024-02-09 | $1.69 | $1.83 | $1.69 | $1.79 | $1.79 | 21,924 |
2024-02-08 | $1.80 | $1.80 | $1.65 | $1.69 | $1.69 | 38,543 |
2024-02-07 | $1.75 | $1.76 | $1.74 | $1.76 | $1.76 | 19,509 |
2024-02-06 | $1.79 | $1.84 | $1.75 | $1.81 | $1.81 | 21,999 |
2024-02-05 | $1.77 | $1.77 | $1.69 | $1.75 | $1.75 | 13,463 |
2024-02-02 | $1.81 | $1.87 | $1.68 | $1.73 | $1.73 | 32,954 |
2024-02-01 | $1.76 | $1.83 | $1.70 | $1.77 | $1.77 | 17,031 |
2024-01-31 | $1.77 | $1.84 | $1.74 | $1.78 | $1.78 | 11,862 |
2024-01-30 | $1.82 | $2.03 | $1.80 | $1.81 | $1.81 | 92,893 |
2024-01-29 | $1.75 | $1.94 | $1.75 | $1.86 | $1.86 | 31,406 |
2024-01-26 | $1.78 | $1.95 | $1.76 | $1.82 | $1.82 | 37,213 |
2024-01-25 | $1.85 | $1.95 | $1.68 | $1.81 | $1.81 | 74,343 |
2024-01-24 | $1.74 | $1.80 | $1.68 | $1.80 | $1.80 | 288,135 |
2024-01-23 | $1.82 | $1.82 | $1.60 | $1.70 | $1.70 | 20,854 |
2024-01-22 | $1.73 | $1.80 | $1.72 | $1.74 | $1.74 | 15,884 |
2024-01-19 | $1.65 | $1.72 | $1.59 | $1.67 | $1.67 | 20,800 |
2024-01-18 | $1.72 | $1.72 | $1.61 | $1.63 | $1.63 | 16,951 |
2024-01-17 | $1.72 | $1.72 | $1.55 | $1.69 | $1.69 | 230,511 |
2024-01-16 | $1.80 | $1.80 | $1.60 | $1.66 | $1.66 | 49,787 |
2024-01-12 | $1.76 | $1.80 | $1.71 | $1.73 | $1.73 | 8,769 |
2024-01-11 | $1.88 | $1.88 | $1.60 | $1.77 | $1.77 | 53,544 |
2024-01-10 | $1.92 | $1.95 | $1.74 | $1.84 | $1.84 | 87,457 |
2024-01-09 | $1.94 | $1.99 | $1.89 | $1.90 | $1.90 | 40,520 |
2024-01-08 | $1.92 | $2.07 | $1.85 | $1.94 | $1.94 | 310,980 |
2024-01-05 | $1.91 | $1.91 | $1.76 | $1.83 | $1.83 | 27,695 |
2024-01-04 | $1.99 | $1.99 | $1.80 | $1.84 | $1.84 | 66,355 |
2024-01-03 | $1.87 | $1.92 | $1.80 | $1.90 | $1.90 | 131,801 |
2024-01-02 | $1.84 | $2.00 | $1.81 | $1.88 | $1.88 | 103,929 |
2023-12-29 | $1.90 | $1.90 | $1.76 | $1.80 | $1.80 | 49,670 |
2023-12-28 | $1.87 | $2.00 | $1.80 | $1.86 | $1.86 | 104,539 |
2023-12-27 | $1.76 | $1.83 | $1.71 | $1.78 | $1.78 | 81,537 |
2023-12-26 | $1.55 | $2.00 | $1.53 | $1.77 | $1.77 | 372,857 |
2023-12-22 | $1.46 | $1.54 | $1.43 | $1.53 | $1.53 | 39,253 |
2023-12-21 | $1.46 | $1.50 | $1.44 | $1.48 | $1.48 | 54,879 |
2023-12-20 | $1.54 | $1.54 | $1.44 | $1.47 | $1.47 | 93,677 |
2023-12-19 | $1.56 | $1.57 | $1.48 | $1.51 | $1.51 | 44,417 |
2023-12-18 | $1.57 | $1.60 | $1.48 | $1.55 | $1.55 | 83,113 |
2023-12-15 | $1.45 | $1.54 | $1.41 | $1.52 | $1.52 | 123,757 |
2023-12-14 | $1.43 | $1.45 | $1.35 | $1.41 | $1.41 | 105,825 |
2023-12-13 | $1.44 | $1.45 | $1.34 | $1.40 | $1.40 | 101,551 |
2023-12-12 | $1.37 | $1.45 | $1.27 | $1.35 | $1.35 | 101,687 |
2023-12-11 | $1.33 | $1.35 | $1.24 | $1.31 | $1.31 | 72,991 |
2023-12-08 | $1.24 | $1.33 | $1.24 | $1.27 | $1.27 | 33,345 |
2023-12-07 | $1.30 | $1.36 | $1.24 | $1.26 | $1.26 | 90,334 |
2023-12-06 | $1.32 | $1.35 | $1.23 | $1.28 | $1.28 | 51,170 |
2023-12-05 | $1.37 | $1.38 | $1.27 | $1.29 | $1.29 | 81,079 |
2023-12-04 | $1.14 | $1.42 | $1.12 | $1.33 | $1.33 | 218,502 |
2023-12-01 | $1.12 | $1.16 | $1.12 | $1.14 | $1.14 | 38,488 |
2023-11-30 | $1.12 | $1.18 | $1.11 | $1.15 | $1.15 | 45,301 |
2023-11-29 | $1.18 | $1.19 | $1.11 | $1.12 | $1.12 | 50,809 |
2023-11-28 | $1.20 | $1.23 | $1.18 | $1.20 | $1.20 | 28,140 |
2023-11-27 | $1.19 | $1.23 | $1.18 | $1.20 | $1.20 | 62,065 |
2023-11-24 | $1.14 | $1.18 | $1.11 | $1.18 | $1.18 | 43,669 |
2023-11-22 | $1.20 | $1.20 | $1.14 | $1.16 | $1.16 | 31,401 |
2023-11-21 | $1.27 | $1.27 | $1.18 | $1.20 | $1.20 | 5,490 |
2023-11-20 | $1.26 | $1.29 | $1.20 | $1.22 | $1.22 | 45,270 |
2023-11-17 | $1.29 | $1.29 | $1.15 | $1.27 | $1.27 | 104,631 |
2023-11-16 | $1.22 | $1.30 | $1.22 | $1.25 | $1.25 | 40,998 |
2023-11-15 | $1.29 | $1.36 | $1.22 | $1.25 | $1.25 | 81,806 |
2023-11-14 | $1.17 | $1.30 | $1.17 | $1.25 | $1.25 | 99,511 |
2023-11-13 | $1.16 | $1.20 | $1.15 | $1.20 | $1.20 | 57,442 |
2023-11-10 | $1.17 | $1.21 | $1.15 | $1.16 | $1.16 | 31,179 |
2023-11-09 | $1.16 | $1.19 | $1.07 | $1.15 | $1.15 | 73,313 |
2023-11-08 | $1.18 | $1.22 | $1.10 | $1.21 | $1.21 | 147,988 |
2023-11-07 | $1.26 | $1.26 | $1.20 | $1.20 | $1.20 | 28,915 |
2023-11-06 | $1.26 | $1.30 | $1.20 | $1.22 | $1.22 | 24,420 |
2023-11-03 | $1.33 | $1.35 | $1.19 | $1.23 | $1.23 | 158,194 |
2023-11-02 | $1.37 | $1.37 | $1.10 | $1.21 | $1.21 | 478,346 |
2023-11-01 | $1.53 | $1.58 | $1.31 | $1.35 | $1.35 | 186,678 |
2023-10-31 | $1.58 | $1.60 | $1.49 | $1.56 | $1.56 | 114,400 |
2023-10-30 | $1.67 | $1.71 | $1.54 | $1.58 | $1.58 | 199,223 |
2023-10-27 | $1.47 | $1.67 | $1.45 | $1.59 | $1.59 | 174,573 |
2023-10-26 | $1.45 | $1.50 | $1.39 | $1.49 | $1.49 | 43,128 |
2023-10-25 | $1.39 | $1.56 | $1.37 | $1.43 | $1.43 | 63,372 |
2023-10-24 | $1.42 | $1.42 | $1.31 | $1.34 | $1.34 | 42,411 |
2023-10-23 | $1.25 | $1.34 | $1.25 | $1.33 | $1.33 | 25,004 |
2023-10-20 | $1.33 | $1.35 | $1.29 | $1.30 | $1.30 | 24,344 |
2023-10-19 | $1.44 | $1.46 | $1.31 | $1.33 | $1.33 | 89,000 |
2023-10-18 | $1.54 | $1.57 | $1.41 | $1.45 | $1.45 | 30,109 |
2023-10-17 | $1.56 | $1.63 | $1.52 | $1.53 | $1.53 | 82,076 |
2023-10-16 | $1.48 | $1.67 | $1.44 | $1.55 | $1.55 | 141,681 |
2023-10-13 | $1.46 | $1.51 | $1.46 | $1.48 | $1.48 | 70,245 |
2023-10-12 | $1.48 | $1.50 | $1.41 | $1.46 | $1.46 | 56,785 |
2023-10-11 | $1.44 | $1.63 | $1.44 | $1.50 | $1.50 | 218,476 |
2023-10-10 | $1.58 | $1.58 | $1.42 | $1.48 | $1.48 | 40,413 |
2023-10-09 | $1.50 | $1.58 | $1.50 | $1.56 | $1.56 | 9,212 |
2023-10-06 | $1.60 | $1.60 | $1.40 | $1.53 | $1.53 | 87,424 |
2023-10-05 | $1.70 | $1.81 | $1.60 | $1.61 | $1.61 | 149,766 |
2023-10-04 | $1.57 | $1.71 | $1.50 | $1.69 | $1.69 | 90,987 |
2023-10-03 | $1.55 | $1.60 | $1.40 | $1.54 | $1.54 | 98,440 |
2023-10-02 | $1.46 | $1.59 | $1.35 | $1.55 | $1.55 | 300,371 |
2023-09-29 | $1.27 | $1.41 | $1.24 | $1.37 | $1.37 | 136,436 |
2023-09-28 | $1.35 | $1.35 | $1.20 | $1.24 | $1.24 | 85,060 |
2023-09-27 | $1.39 | $1.39 | $1.20 | $1.26 | $1.26 | 286,729 |
2023-09-26 | $1.20 | $1.29 | $1.20 | $1.25 | $1.25 | 52,738 |
2023-09-25 | $1.30 | $1.33 | $1.20 | $1.21 | $1.21 | 69,599 |
2023-09-22 | $1.24 | $1.25 | $1.20 | $1.21 | $1.21 | 51,830 |
2023-09-21 | $1.20 | $1.25 | $1.20 | $1.23 | $1.23 | 14,462 |
2023-09-20 | $1.22 | $1.26 | $1.22 | $1.22 | $1.22 | 46,931 |
2023-09-19 | $1.20 | $1.24 | $1.12 | $1.24 | $1.24 | 120,467 |
2023-09-18 | $1.30 | $1.30 | $1.11 | $1.14 | $1.14 | 71,544 |
2023-09-15 | $1.20 | $1.31 | $1.13 | $1.25 | $1.25 | 289,304 |
2023-09-14 | $1.29 | $1.29 | $1.15 | $1.19 | $1.19 | 46,260 |
2023-09-13 | $1.31 | $1.33 | $1.21 | $1.23 | $1.23 | 49,047 |
2023-09-12 | $1.33 | $1.36 | $1.24 | $1.27 | $1.27 | 32,502 |
2023-09-11 | $1.39 | $1.41 | $1.29 | $1.32 | $1.32 | 28,332 |
2023-09-08 | $1.31 | $1.35 | $1.25 | $1.34 | $1.34 | 49,137 |
2023-09-07 | $1.29 | $1.36 | $1.24 | $1.34 | $1.34 | 34,489 |
2023-09-06 | $1.70 | $1.70 | $1.23 | $1.26 | $1.26 | 231,545 |
2023-09-05 | $1.47 | $1.50 | $1.33 | $1.43 | $1.43 | 18,184 |
2023-09-01 | $1.54 | $1.54 | $1.41 | $1.41 | $1.41 | 40,160 |
2023-08-31 | $1.54 | $1.60 | $1.48 | $1.52 | $1.52 | 23,993 |
2023-08-30 | $1.48 | $1.58 | $1.41 | $1.49 | $1.49 | 13,462 |
2023-08-29 | $1.53 | $1.55 | $1.43 | $1.45 | $1.45 | 37,840 |
2023-08-28 | $1.59 | $1.63 | $1.51 | $1.55 | $1.55 | 29,240 |
2023-08-25 | $1.76 | $1.76 | $1.54 | $1.61 | $1.61 | 57,084 |
2023-08-24 | $1.49 | $1.66 | $1.46 | $1.66 | $1.66 | 166,278 |
2023-08-23 | $1.49 | $1.50 | $1.42 | $1.46 | $1.46 | 42,159 |
2023-08-22 | $1.39 | $1.55 | $1.35 | $1.47 | $1.47 | 105,590 |
2023-08-21 | $1.44 | $1.44 | $1.30 | $1.32 | $1.32 | 8,952 |
2023-08-18 | $1.26 | $1.43 | $1.26 | $1.38 | $1.38 | 36,908 |
2023-08-17 | $1.20 | $1.29 | $1.18 | $1.29 | $1.29 | 30,927 |
2023-08-16 | $1.27 | $1.30 | $1.08 | $1.18 | $1.18 | 49,108 |
2023-08-15 | $1.20 | $1.26 | $1.16 | $1.24 | $1.24 | 46,255 |
2023-08-14 | $1.29 | $1.39 | $1.16 | $1.21 | $1.21 | 29,880 |
2023-08-11 | $1.23 | $1.24 | $1.16 | $1.23 | $1.23 | 29,950 |
2023-08-10 | $1.24 | $1.30 | $1.19 | $1.23 | $1.23 | 26,458 |
2023-08-09 | $1.23 | $1.33 | $1.20 | $1.21 | $1.21 | 21,885 |
2023-08-08 | $1.25 | $1.31 | $1.20 | $1.28 | $1.28 | 51,584 |
2023-08-07 | $1.30 | $1.30 | $1.25 | $1.25 | $1.25 | 24,633 |
2023-08-04 | $1.34 | $1.35 | $1.26 | $1.29 | $1.29 | 44,695 |
2023-08-03 | $1.35 | $1.38 | $1.26 | $1.30 | $1.30 | 70,687 |
2023-08-02 | $1.29 | $1.37 | $1.25 | $1.37 | $1.37 | 100,995 |
2023-08-01 | $1.37 | $1.38 | $1.26 | $1.30 | $1.30 | 73,540 |
2023-07-31 | $1.33 | $1.44 | $1.30 | $1.38 | $1.38 | 16,171 |
2023-07-28 | $1.29 | $1.37 | $1.27 | $1.29 | $1.29 | 123,978 |
2023-07-27 | $1.34 | $1.45 | $1.28 | $1.30 | $1.30 | 25,976 |
2023-07-26 | $1.30 | $1.42 | $1.29 | $1.36 | $1.36 | 44,609 |
2023-07-25 | $1.28 | $1.36 | $1.25 | $1.32 | $1.32 | 59,350 |
2023-07-24 | $1.43 | $1.43 | $1.28 | $1.30 | $1.30 | 70,381 |
2023-07-21 | $1.39 | $1.44 | $1.30 | $1.38 | $1.38 | 53,160 |
2023-07-20 | $1.42 | $1.49 | $1.34 | $1.42 | $1.42 | 59,492 |
2023-07-19 | $1.39 | $1.46 | $1.35 | $1.37 | $1.37 | 23,250 |
2023-07-18 | $1.41 | $1.48 | $1.35 | $1.35 | $1.35 | 33,928 |
2023-07-17 | $1.46 | $1.50 | $1.37 | $1.41 | $1.41 | 47,984 |
2023-07-14 | $1.45 | $1.47 | $1.35 | $1.44 | $1.44 | 36,983 |
2023-07-13 | $1.33 | $1.43 | $1.32 | $1.42 | $1.42 | 58,729 |
2023-07-12 | $1.42 | $1.44 | $1.33 | $1.38 | $1.38 | 20,683 |
2023-07-11 | $1.45 | $1.47 | $1.35 | $1.38 | $1.38 | 20,001 |
2023-07-10 | $1.37 | $1.49 | $1.37 | $1.42 | $1.42 | 26,712 |
2023-07-07 | $1.42 | $1.43 | $1.30 | $1.37 | $1.37 | 34,845 |
2023-07-06 | $1.35 | $1.36 | $1.28 | $1.32 | $1.32 | 61,080 |
2023-07-05 | $1.40 | $1.49 | $1.36 | $1.36 | $1.36 | 114,752 |
2023-07-03 | $1.42 | $1.51 | $1.35 | $1.40 | $1.40 | 46,573 |
2023-06-30 | $1.46 | $1.46 | $1.35 | $1.37 | $1.37 | 17,885 |
2023-06-29 | $1.42 | $1.49 | $1.39 | $1.42 | $1.42 | 97,221 |
2023-06-28 | $1.33 | $1.46 | $1.33 | $1.35 | $1.35 | 48,320 |
2023-06-27 | $1.29 | $1.40 | $1.28 | $1.36 | $1.36 | 108,625 |
2023-06-26 | $1.45 | $1.51 | $1.31 | $1.34 | $1.34 | 53,181 |
2023-06-23 | $1.54 | $1.54 | $1.43 | $1.44 | $1.44 | 102,936 |
2023-06-22 | $1.48 | $1.56 | $1.45 | $1.53 | $1.53 | 100,988 |
2023-06-21 | $1.60 | $1.60 | $1.43 | $1.49 | $1.49 | 91,311 |
2023-06-20 | $1.58 | $1.77 | $1.49 | $1.51 | $1.51 | 172,048 |
2023-06-16 | $1.66 | $1.70 | $1.55 | $1.57 | $1.57 | 127,074 |
2023-06-15 | $1.67 | $1.75 | $1.57 | $1.65 | $1.65 | 85,239 |
2023-06-14 | $1.75 | $1.80 | $1.68 | $1.71 | $1.71 | 61,960 |
2023-06-13 | $1.82 | $1.89 | $1.72 | $1.78 | $1.78 | 49,472 |
2023-06-12 | $1.90 | $1.94 | $1.73 | $1.80 | $1.80 | 137,188 |
2023-06-09 | $1.94 | $2.08 | $1.81 | $1.91 | $1.91 | 120,392 |
2023-06-08 | $1.89 | $1.99 | $1.87 | $1.90 | $1.90 | 24,793 |
2023-06-07 | $1.87 | $1.98 | $1.87 | $1.89 | $1.89 | 31,447 |
2023-06-06 | $1.83 | $2.05 | $1.79 | $1.93 | $1.93 | 148,252 |
2023-06-05 | $1.93 | $2.00 | $1.66 | $1.90 | $1.90 | 593,959 |
2023-06-02 | $2.02 | $2.02 | $1.89 | $1.93 | $1.93 | 44,478 |
2023-06-01 | $2.08 | $2.08 | $1.90 | $1.97 | $1.97 | 69,938 |
2023-05-31 | $1.75 | $2.18 | $1.65 | $2.10 | $2.10 | 796,169 |
2023-05-30 | $1.84 | $1.84 | $1.71 | $1.75 | $1.75 | 151,608 |
2023-05-26 | $1.89 | $1.95 | $1.81 | $1.85 | $1.85 | 142,816 |
2023-05-25 | $2.08 | $2.17 | $1.85 | $1.89 | $1.89 | 281,354 |
2023-05-24 | $2.06 | $2.16 | $2.06 | $2.13 | $2.13 | 51,900 |
2023-05-23 | $2.14 | $2.21 | $2.08 | $2.15 | $2.15 | 146,397 |
2023-05-22 | $2.27 | $2.30 | $2.13 | $2.20 | $2.20 | 93,038 |
2023-05-19 | $2.02 | $2.34 | $2.00 | $2.30 | $2.30 | 253,364 |
2023-05-18 | $2.28 | $2.42 | $2.20 | $2.24 | $2.24 | 142,921 |
2023-05-17 | $2.15 | $2.25 | $2.11 | $2.25 | $2.25 | 254,906 |
2023-05-16 | $2.30 | $2.37 | $2.15 | $2.21 | $2.21 | 177,743 |
2023-05-15 | $2.42 | $2.45 | $2.30 | $2.32 | $2.32 | 129,731 |
2023-05-12 | $2.65 | $2.80 | $2.35 | $2.41 | $2.41 | 224,250 |
2023-05-11 | $2.90 | $2.90 | $2.52 | $2.77 | $2.77 | 270,692 |
2023-05-10 | $2.75 | $2.95 | $2.64 | $2.85 | $2.85 | 292,850 |
2023-05-09 | $2.68 | $2.80 | $2.37 | $2.75 | $2.75 | 252,436 |
2023-05-08 | $2.78 | $2.92 | $2.62 | $2.76 | $2.76 | 370,410 |
2023-05-05 | $2.51 | $2.74 | $2.48 | $2.68 | $2.68 | 499,205 |
2023-05-04 | $2.35 | $2.55 | $2.33 | $2.52 | $2.52 | 537,953 |
2023-05-03 | $2.32 | $2.73 | $2.22 | $2.37 | $2.37 | 1,844,654 |
2023-05-02 | $2.30 | $2.50 | $2.14 | $2.19 | $2.19 | 1,631,472 |
2023-05-01 | $2.13 | $2.53 | $2.10 | $2.30 | $2.30 | 1,156,369 |
2023-04-28 | $2.12 | $2.18 | $2.10 | $2.10 | $2.10 | 19,900 |
2023-04-27 | $2.22 | $2.23 | $2.15 | $2.18 | $2.18 | 7,872 |
2023-04-26 | $2.29 | $2.33 | $2.15 | $2.24 | $2.24 | 15,410 |
2023-04-25 | $2.29 | $2.48 | $2.23 | $2.31 | $2.31 | 20,447 |
2023-04-24 | $2.61 | $2.61 | $2.23 | $2.27 | $2.27 | 18,020 |
2023-04-21 | $2.49 | $2.66 | $2.06 | $2.65 | $2.65 | 137,062 |
2023-04-20 | $2.63 | $2.63 | $2.38 | $2.48 | $2.48 | 22,374 |
2023-04-19 | $2.52 | $2.62 | $2.43 | $2.55 | $2.55 | 6,706 |
2023-04-18 | $2.48 | $2.56 | $2.29 | $2.44 | $2.44 | 12,923 |
2023-04-17 | $2.50 | $2.60 | $2.45 | $2.48 | $2.48 | 34,787 |
2023-04-14 | $2.60 | $2.60 | $2.40 | $2.44 | $2.44 | 11,464 |
2023-04-13 | $2.37 | $2.60 | $2.01 | $2.55 | $2.55 | 67,774 |
2023-04-12 | $2.48 | $2.57 | $2.06 | $2.44 | $2.44 | 76,871 |
2023-04-11 | $2.04 | $2.50 | $2.02 | $2.47 | $2.47 | 55,276 |
2023-04-10 | $1.85 | $2.15 | $1.85 | $2.02 | $2.02 | 46,798 |
2023-04-06 | $1.89 | $1.90 | $1.81 | $1.85 | $1.85 | 3,785 |
2023-04-05 | $1.89 | $2.01 | $1.68 | $1.89 | $1.89 | 69,541 |
2023-04-04 | $2.17 | $2.19 | $1.91 | $1.95 | $1.95 | 38,854 |
2023-04-03 | $2.40 | $2.40 | $2.12 | $2.17 | $2.17 | 31,891 |
2023-03-31 | $2.67 | $2.68 | $2.28 | $2.36 | $2.36 | 66,239 |
2023-03-30 | $2.45 | $2.68 | $2.35 | $2.51 | $2.51 | 26,281 |
2023-03-29 | $2.38 | $2.40 | $2.31 | $2.37 | $2.37 | 13,414 |
2023-03-28 | $2.30 | $2.35 | $2.26 | $2.35 | $2.35 | 2,179 |
2023-03-27 | $2.28 | $2.37 | $2.20 | $2.32 | $2.32 | 10,242 |
2023-03-24 | $2.48 | $2.58 | $2.29 | $2.36 | $2.36 | 15,770 |
2023-03-23 | $2.58 | $2.65 | $2.47 | $2.57 | $2.57 | 6,485 |
2023-03-22 | $1.95 | $2.50 | $1.95 | $2.50 | $2.50 | 28,330 |
2023-03-21 | $2.44 | $2.45 | $2.19 | $2.31 | $2.31 | 33,247 |
2023-03-20 | $2.35 | $2.44 | $2.26 | $2.35 | $2.35 | 70,903 |
2023-03-17 | $1.90 | $2.34 | $1.90 | $2.23 | $2.23 | 63,756 |
2023-03-16 | $2.00 | $2.00 | $1.95 | $2.00 | $2.00 | 41,395 |
2023-03-15 | $2.03 | $2.12 | $2.00 | $2.01 | $2.01 | 59,426 |
2023-03-14 | $2.20 | $2.33 | $2.10 | $2.10 | $2.10 | 71,719 |
2023-03-13 | $2.15 | $2.49 | $2.15 | $2.24 | $2.24 | 12,007 |
2023-03-10 | $2.30 | $2.33 | $2.16 | $2.16 | $2.16 | 45,780 |
2023-03-09 | $2.65 | $2.65 | $2.30 | $2.34 | $2.34 | 32,347 |
2023-03-08 | $2.32 | $2.39 | $2.24 | $2.37 | $2.37 | 22,521 |
2023-03-07 | $2.30 | $2.42 | $2.29 | $2.37 | $2.37 | 20,447 |
2023-03-06 | $2.39 | $2.40 | $2.30 | $2.33 | $2.33 | 16,221 |
2023-03-03 | $2.45 | $2.47 | $2.41 | $2.45 | $2.45 | 10,179 |
2023-03-02 | $2.30 | $2.34 | $2.30 | $2.34 | $2.34 | 19,107 |
2023-03-01 | $2.32 | $2.35 | $2.30 | $2.30 | $2.30 | 7,508 |
2023-02-28 | $2.35 | $2.42 | $2.30 | $2.36 | $2.36 | 17,411 |
2023-02-27 | $2.31 | $2.39 | $2.30 | $2.36 | $2.36 | 17,292 |
2023-02-24 | $2.43 | $2.43 | $2.31 | $2.31 | $2.31 | 7,522 |
2023-02-23 | $2.63 | $2.63 | $2.41 | $2.41 | $2.41 | 12,342 |
2023-02-22 | $2.55 | $2.55 | $2.31 | $2.35 | $2.35 | 10,380 |
2023-02-21 | $2.59 | $2.65 | $2.32 | $2.40 | $2.40 | 47,496 |
2023-02-17 | $2.68 | $2.73 | $2.57 | $2.65 | $2.65 | 25,697 |
2023-02-16 | $2.70 | $2.73 | $2.65 | $2.69 | $2.69 | 13,857 |
2023-02-15 | $2.71 | $2.90 | $2.71 | $2.71 | $2.71 | 7,387 |
2023-02-14 | $2.71 | $2.82 | $2.70 | $2.77 | $2.77 | 14,400 |
2023-02-13 | $2.87 | $3.03 | $2.71 | $2.79 | $2.79 | 15,290 |
2023-02-10 | $2.82 | $2.83 | $2.69 | $2.80 | $2.80 | 6,611 |
2023-02-09 | $3.03 | $3.09 | $2.85 | $2.88 | $2.88 | 9,630 |
2023-02-08 | $2.95 | $3.01 | $2.86 | $2.93 | $2.93 | 13,465 |
2023-02-07 | $2.88 | $3.08 | $2.87 | $2.87 | $2.87 | 4,884 |
2023-02-06 | $3.02 | $3.02 | $2.76 | $2.94 | $2.94 | 28,533 |
2023-02-03 | $3.12 | $3.20 | $2.92 | $2.93 | $2.93 | 24,444 |
2023-02-02 | $3.01 | $3.31 | $3.00 | $3.08 | $3.08 | 12,671 |
2023-02-01 | $3.27 | $3.40 | $3.07 | $3.08 | $3.08 | 27,895 |
2023-01-31 | $3.10 | $3.32 | $2.89 | $3.32 | $3.32 | 38,990 |
2023-01-30 | $3.34 | $3.47 | $3.00 | $3.00 | $3.00 | 21,584 |
2023-01-27 | $3.29 | $3.37 | $3.24 | $3.29 | $3.29 | 5,354 |
2023-01-26 | $3.37 | $3.37 | $3.31 | $3.32 | $3.32 | 2,144 |
2023-01-25 | $3.30 | $3.47 | $3.28 | $3.36 | $3.36 | 5,720 |
2023-01-24 | $3.39 | $3.39 | $3.31 | $3.39 | $3.39 | 3,145 |
2023-01-23 | $3.48 | $3.50 | $3.30 | $3.46 | $3.46 | 7,873 |
2023-01-20 | $3.41 | $3.41 | $3.31 | $3.35 | $3.35 | 5,503 |
2023-01-19 | $3.36 | $3.55 | $3.33 | $3.36 | $3.36 | 11,938 |
2023-01-18 | $3.57 | $3.70 | $3.28 | $3.46 | $3.46 | 42,187 |
2023-01-17 | $2.85 | $3.55 | $2.85 | $3.45 | $3.45 | 96,157 |
2023-01-13 | $2.87 | $2.99 | $2.76 | $2.85 | $2.85 | 18,327 |
2023-01-12 | $2.76 | $2.91 | $2.76 | $2.87 | $2.87 | 14,988 |
2023-01-11 | $2.80 | $2.89 | $2.75 | $2.79 | $2.79 | 34,063 |
2023-01-10 | $2.79 | $2.93 | $2.46 | $2.85 | $2.85 | 7,739 |
2023-01-09 | $2.99 | $2.99 | $2.74 | $2.83 | $2.83 | 17,763 |
2023-01-06 | $2.64 | $2.90 | $2.44 | $2.90 | $2.90 | 16,773 |
2023-01-05 | $2.62 | $2.85 | $2.58 | $2.84 | $2.84 | 7,123 |
2023-01-04 | $2.31 | $2.62 | $2.22 | $2.62 | $2.62 | 35,158 |
2023-01-03 | $2.24 | $2.30 | $2.21 | $2.27 | $2.27 | 6,707 |
2022-12-30 | $2.24 | $2.32 | $2.24 | $2.28 | $2.28 | 2,282 |
2022-12-29 | $2.17 | $2.32 | $2.03 | $2.29 | $2.29 | 41,316 |
2022-12-28 | $2.30 | $2.30 | $2.14 | $2.17 | $2.17 | 11,251 |
2022-12-27 | $2.43 | $2.44 | $2.31 | $2.32 | $2.32 | 21,139 |
2022-12-23 | $2.39 | $2.80 | $2.39 | $2.45 | $2.45 | 7,145 |
2022-12-22 | $2.40 | $2.43 | $2.36 | $2.39 | $2.39 | 8,258 |
2022-12-21 | $2.40 | $2.60 | $2.35 | $2.46 | $2.46 | 26,978 |
2022-12-20 | $2.40 | $2.43 | $2.35 | $2.40 | $2.40 | 11,526 |
2022-12-19 | $2.49 | $2.50 | $2.32 | $2.40 | $2.40 | 10,685 |
2022-12-16 | $2.50 | $2.50 | $2.31 | $2.49 | $2.49 | 19,788 |
2022-12-15 | $2.54 | $2.54 | $2.37 | $2.41 | $2.41 | 5,039 |
2022-12-14 | $2.48 | $2.48 | $2.38 | $2.38 | $2.38 | 4,423 |
2022-12-13 | $2.51 | $2.52 | $2.44 | $2.51 | $2.51 | 9,962 |
2022-12-12 | $2.46 | $2.53 | $2.39 | $2.52 | $2.52 | 20,625 |
2022-12-09 | $2.47 | $2.55 | $2.45 | $2.54 | $2.54 | 4,180 |
2022-12-08 | $2.30 | $2.53 | $2.30 | $2.46 | $2.46 | 16,123 |
2022-12-07 | $2.37 | $2.57 | $2.30 | $2.31 | $2.31 | 11,257 |
2022-12-06 | $2.41 | $2.62 | $2.31 | $2.41 | $2.41 | 16,719 |
2022-12-05 | $2.61 | $2.61 | $2.41 | $2.43 | $2.43 | 5,430 |
2022-12-02 | $2.51 | $2.53 | $2.51 | $2.51 | $2.51 | 921 |
2022-12-01 | $2.45 | $2.47 | $2.42 | $2.47 | $2.47 | 1,906 |
2022-11-30 | $2.48 | $2.53 | $2.39 | $2.44 | $2.44 | 9,766 |
2022-11-29 | $2.47 | $2.47 | $2.42 | $2.45 | $2.45 | 6,643 |
2022-11-28 | $2.52 | $2.57 | $2.48 | $2.57 | $2.57 | 7,846 |
2022-11-25 | $2.51 | $2.51 | $2.51 | $2.51 | $2.51 | 59 |
2022-11-23 | $2.57 | $2.60 | $2.44 | $2.51 | $2.51 | 8,948 |
2022-11-22 | $2.57 | $2.59 | $2.33 | $2.33 | $2.33 | 35,956 |
2022-11-21 | $2.53 | $2.60 | $2.53 | $2.58 | $2.58 | 3,124 |
2022-11-18 | $2.61 | $2.73 | $2.54 | $2.66 | $2.66 | 5,886 |
2022-11-17 | $2.57 | $2.86 | $2.55 | $2.66 | $2.66 | 14,350 |
2022-11-16 | $2.67 | $2.67 | $2.51 | $2.63 | $2.63 | 12,257 |
2022-11-15 | $2.75 | $2.86 | $2.54 | $2.64 | $2.64 | 9,543 |
2022-11-14 | $2.64 | $2.81 | $2.64 | $2.74 | $2.74 | 9,296 |
2022-11-11 | $2.48 | $2.54 | $2.45 | $2.53 | $2.53 | 5,112 |
2022-11-10 | $2.40 | $2.57 | $2.33 | $2.42 | $2.42 | 13,005 |
2022-11-09 | $2.38 | $2.79 | $2.34 | $2.35 | $2.35 | 14,652 |
2022-11-08 | $2.50 | $2.71 | $2.38 | $2.45 | $2.45 | 21,218 |
2022-11-07 | $2.54 | $2.66 | $2.37 | $2.37 | $2.37 | 16,417 |
2022-11-04 | $2.46 | $2.46 | $2.33 | $2.41 | $2.41 | 25,269 |
2022-11-03 | $2.46 | $2.55 | $2.32 | $2.35 | $2.35 | 10,313 |
2022-11-02 | $2.45 | $2.57 | $2.45 | $2.51 | $2.51 | 2,512 |
2022-11-01 | $2.46 | $2.48 | $2.37 | $2.45 | $2.45 | 12,763 |
2022-10-31 | $2.35 | $2.45 | $2.30 | $2.41 | $2.41 | 11,821 |
2022-10-28 | $2.51 | $2.51 | $2.28 | $2.31 | $2.31 | 20,391 |
2022-10-27 | $2.48 | $2.49 | $2.41 | $2.49 | $2.49 | 10,664 |
2022-10-26 | $2.51 | $2.55 | $2.42 | $2.46 | $2.46 | 4,251 |
2022-10-25 | $2.38 | $2.50 | $2.35 | $2.39 | $2.39 | 12,460 |
2022-10-24 | $2.41 | $2.58 | $2.38 | $2.39 | $2.39 | 4,189 |
2022-10-21 | $2.48 | $2.50 | $2.38 | $2.38 | $2.38 | 11,182 |
2022-10-20 | $2.45 | $2.54 | $2.42 | $2.52 | $2.52 | 14,431 |
2022-10-19 | $2.71 | $2.78 | $2.45 | $2.45 | $2.45 | 89,633 |
2022-10-18 | $2.68 | $2.70 | $2.56 | $2.56 | $2.56 | 7,059 |
2022-10-17 | $2.84 | $2.86 | $2.45 | $2.49 | $2.49 | 15,461 |
2022-10-14 | $2.54 | $2.55 | $2.51 | $2.53 | $2.53 | 8,380 |
2022-10-13 | $2.51 | $2.58 | $2.49 | $2.51 | $2.51 | 15,865 |
2022-10-12 | $2.66 | $2.72 | $2.50 | $2.54 | $2.54 | 5,641 |
2022-10-11 | $2.45 | $2.55 | $2.43 | $2.51 | $2.51 | 10,656 |
2022-10-10 | $2.45 | $2.57 | $2.37 | $2.44 | $2.44 | 379,979 |
2022-10-07 | $2.67 | $2.76 | $2.42 | $2.44 | $2.44 | 35,580 |
2022-10-06 | $2.71 | $2.80 | $2.52 | $2.62 | $2.62 | 17,999 |
2022-10-05 | $2.63 | $2.78 | $2.63 | $2.72 | $2.72 | 9,476 |
2022-10-04 | $2.77 | $2.89 | $2.66 | $2.66 | $2.66 | 14,093 |
2022-10-03 | $2.78 | $2.78 | $2.75 | $2.75 | $2.75 | 2,847 |
2022-09-30 | $2.71 | $2.86 | $2.66 | $2.76 | $2.76 | 5,707 |
2022-09-29 | $2.68 | $2.97 | $2.65 | $2.77 | $2.77 | 15,307 |
2022-09-28 | $2.71 | $2.87 | $2.70 | $2.76 | $2.76 | 26,600 |
2022-09-27 | $2.77 | $3.01 | $2.70 | $2.76 | $2.76 | 16,087 |
2022-09-26 | $2.73 | $2.95 | $2.70 | $2.75 | $2.75 | 11,426 |
2022-09-23 | $3.01 | $3.01 | $2.65 | $2.70 | $2.70 | 45,152 |
2022-09-22 | $3.25 | $3.36 | $2.88 | $3.02 | $3.02 | 13,350 |
2022-09-21 | $3.28 | $3.41 | $3.20 | $3.28 | $3.28 | 11,009 |
2022-09-20 | $3.30 | $3.47 | $3.25 | $3.29 | $3.29 | 4,267 |
2022-09-19 | $3.30 | $3.44 | $3.25 | $3.32 | $3.32 | 22,431 |
2022-09-16 | $3.12 | $3.40 | $3.12 | $3.40 | $3.40 | 24,283 |
2022-09-15 | $3.28 | $3.51 | $3.28 | $3.40 | $3.40 | 24,247 |
2022-09-14 | $3.42 | $3.53 | $3.35 | $3.35 | $3.35 | 20,220 |
2022-09-13 | $3.50 | $3.72 | $3.43 | $3.46 | $3.46 | 23,174 |
2022-09-12 | $3.54 | $3.54 | $3.36 | $3.42 | $3.42 | 21,083 |
2022-09-09 | $3.48 | $3.76 | $3.48 | $3.53 | $3.53 | 11,539 |
2022-09-08 | $3.91 | $3.91 | $3.51 | $3.57 | $3.57 | 30,712 |
2022-09-07 | $3.62 | $3.89 | $3.62 | $3.80 | $3.80 | 59,973 |
2022-09-06 | $3.73 | $3.76 | $3.61 | $3.69 | $3.69 | 23,828 |
2022-09-02 | $3.77 | $3.93 | $3.72 | $3.78 | $3.78 | 18,252 |
2022-09-01 | $3.75 | $3.75 | $3.51 | $3.59 | $3.59 | 8,371 |
2022-08-31 | $3.70 | $3.90 | $3.62 | $3.75 | $3.75 | 14,442 |
2022-08-30 | $3.84 | $3.88 | $3.79 | $3.88 | $3.88 | 5,736 |
2022-08-29 | $3.88 | $3.90 | $3.78 | $3.84 | $3.84 | 14,966 |
2022-08-26 | $3.46 | $3.72 | $3.43 | $3.71 | $3.71 | 37,740 |
2022-08-25 | $3.48 | $3.50 | $3.37 | $3.40 | $3.40 | 13,312 |
2022-08-24 | $3.35 | $3.50 | $3.25 | $3.41 | $3.41 | 27,433 |
2022-08-23 | $3.13 | $3.19 | $3.13 | $3.19 | $3.19 | 484 |
2022-08-22 | $3.22 | $3.34 | $3.01 | $3.14 | $3.14 | 13,054 |
2022-08-19 | $3.25 | $3.36 | $3.22 | $3.22 | $3.22 | 823 |
2022-08-18 | $3.43 | $3.48 | $3.20 | $3.23 | $3.23 | 27,358 |
2022-08-17 | $3.58 | $3.70 | $3.35 | $3.35 | $3.35 | 25,947 |
2022-08-16 | $3.42 | $3.73 | $3.42 | $3.55 | $3.55 | 26,647 |
2022-08-15 | $3.41 | $3.57 | $3.40 | $3.54 | $3.54 | 10,500 |
2022-08-12 | $3.48 | $3.51 | $3.41 | $3.43 | $3.43 | 13,174 |
2022-08-11 | $3.40 | $3.53 | $3.34 | $3.47 | $3.47 | 4,494 |
2022-08-10 | $3.38 | $3.53 | $3.29 | $3.39 | $3.39 | 14,111 |
2022-08-09 | $3.44 | $3.45 | $3.28 | $3.29 | $3.29 | 12,151 |
2022-08-08 | $3.25 | $3.43 | $3.22 | $3.38 | $3.38 | 30,086 |
2022-08-05 | $3.08 | $3.25 | $2.88 | $3.19 | $3.19 | 69,024 |
2022-08-04 | $2.91 | $3.18 | $2.91 | $3.00 | $3.00 | 31,228 |
2022-08-03 | $3.00 | $3.00 | $2.74 | $2.88 | $2.88 | 12,864 |
2022-08-02 | $2.92 | $3.15 | $2.70 | $2.81 | $2.81 | 114,107 |
2022-08-01 | $3.11 | $3.16 | $2.89 | $3.03 | $3.03 | 31,266 |
2022-07-29 | $2.93 | $3.11 | $2.93 | $3.01 | $3.01 | 4,900 |
2022-07-28 | $2.99 | $3.02 | $2.93 | $2.97 | $2.97 | 3,166 |
2022-07-27 | $2.99 | $3.00 | $2.88 | $3.00 | $3.00 | 17,793 |
2022-07-26 | $2.77 | $3.03 | $2.75 | $2.88 | $2.88 | 7,317 |
2022-07-25 | $2.81 | $2.81 | $2.71 | $2.77 | $2.77 | 34,140 |
2022-07-22 | $3.01 | $3.10 | $2.70 | $2.70 | $2.70 | 56,650 |
2022-07-21 | $3.00 | $3.41 | $2.79 | $3.01 | $3.01 | 55,834 |
2022-07-20 | $3.11 | $3.42 | $2.90 | $2.95 | $2.95 | 183,684 |
2022-07-19 | $3.07 | $3.42 | $3.06 | $3.14 | $3.14 | 43,023 |
2022-07-18 | $3.12 | $3.14 | $3.01 | $3.01 | $3.01 | 3,545 |
2022-07-15 | $3.06 | $3.15 | $2.96 | $3.00 | $3.00 | 58,230 |
2022-07-14 | $3.02 | $3.09 | $2.85 | $3.04 | $3.04 | 49,542 |
2022-07-13 | $3.00 | $3.15 | $2.88 | $3.09 | $3.09 | 43,766 |
2022-07-12 | $2.87 | $3.01 | $2.69 | $3.01 | $3.01 | 12,617 |
2022-07-11 | $2.75 | $3.14 | $2.66 | $2.79 | $2.79 | 56,157 |
2022-07-08 | $2.95 | $3.11 | $2.70 | $2.79 | $2.79 | 137,400 |
2022-07-07 | $2.97 | $3.12 | $2.63 | $2.91 | $2.91 | 57,986 |
2022-07-06 | $3.00 | $3.15 | $2.80 | $2.92 | $2.92 | 80,333 |
2022-07-05 | $2.45 | $2.91 | $2.40 | $2.88 | $2.88 | 65,106 |
2022-07-01 | $2.39 | $2.53 | $2.35 | $2.45 | $2.45 | 66,072 |
2022-06-30 | $2.43 | $2.56 | $2.35 | $2.44 | $2.44 | 63,996 |
2022-06-29 | $2.45 | $2.45 | $2.35 | $2.44 | $2.44 | 13,162 |
2022-06-28 | $2.66 | $2.66 | $2.36 | $2.43 | $2.43 | 21,473 |
2022-06-27 | $2.75 | $2.92 | $2.56 | $2.63 | $2.63 | 54,497 |
2022-06-24 | $2.70 | $2.89 | $2.66 | $2.69 | $2.69 | 46,080 |
2022-06-23 | $2.82 | $2.85 | $2.60 | $2.69 | $2.69 | 57,461 |
2022-06-22 | $2.50 | $2.63 | $2.47 | $2.61 | $2.61 | 57,269 |
2022-06-21 | $2.82 | $2.82 | $2.58 | $2.63 | $2.63 | 106,094 |
2022-06-17 | $2.63 | $2.84 | $2.56 | $2.74 | $2.74 | 51,939 |
2022-06-16 | $2.76 | $2.80 | $2.49 | $2.58 | $2.58 | 58,421 |
2022-06-15 | $3.31 | $3.31 | $2.65 | $2.94 | $2.94 | 96,246 |
2022-06-14 | $3.47 | $3.57 | $3.11 | $3.13 | $3.13 | 149,648 |
2022-06-13 | $3.80 | $3.83 | $3.45 | $3.50 | $3.50 | 80,762 |
2022-06-10 | $3.27 | $3.80 | $3.10 | $3.80 | $3.80 | 92,078 |
2022-06-09 | $3.60 | $3.60 | $3.23 | $3.35 | $3.35 | 79,407 |
2022-06-08 | $3.25 | $3.75 | $3.12 | $3.43 | $3.43 | 542,447 |
2022-06-07 | $2.96 | $3.33 | $2.95 | $3.22 | $3.22 | 72,561 |
2022-06-06 | $3.24 | $3.27 | $3.01 | $3.06 | $3.06 | 26,433 |
2022-06-03 | $3.27 | $3.32 | $3.21 | $3.27 | $3.27 | 10,078 |
2022-06-02 | $3.19 | $3.41 | $3.14 | $3.36 | $3.36 | 59,685 |
2022-06-01 | $3.19 | $3.29 | $3.05 | $3.23 | $3.23 | 62,821 |
2022-05-31 | $3.72 | $3.95 | $3.10 | $3.19 | $3.19 | 671,519 |
2022-05-27 | $3.69 | $3.75 | $3.40 | $3.57 | $3.57 | 36,304 |
2022-05-26 | $3.17 | $3.70 | $3.17 | $3.65 | $3.65 | 31,751 |
2022-05-25 | $3.18 | $3.28 | $3.00 | $3.11 | $3.11 | 20,849 |
2022-05-24 | $2.92 | $3.24 | $2.77 | $3.24 | $3.24 | 21,238 |
2022-05-23 | $3.25 | $3.25 | $3.08 | $3.19 | $3.19 | 24,422 |
2022-05-20 | $3.02 | $3.25 | $3.01 | $3.20 | $3.20 | 25,724 |
2022-05-19 | $3.04 | $3.25 | $2.98 | $3.12 | $3.12 | 4,515 |
2022-05-18 | $2.98 | $3.13 | $2.79 | $3.04 | $3.04 | 46,072 |
2022-05-17 | $2.77 | $3.00 | $2.47 | $2.95 | $2.95 | 36,970 |
2022-05-16 | $2.75 | $3.02 | $2.37 | $2.67 | $2.67 | 56,827 |
2022-05-13 | $2.52 | $2.82 | $2.34 | $2.65 | $2.65 | 103,943 |
2022-05-12 | $2.34 | $2.59 | $2.34 | $2.41 | $2.41 | 7,819 |
2022-05-11 | $2.60 | $2.81 | $2.27 | $2.34 | $2.34 | 16,872 |
2022-05-10 | $2.51 | $2.69 | $2.51 | $2.58 | $2.58 | 7,077 |
2022-05-09 | $2.85 | $2.86 | $2.49 | $2.49 | $2.49 | 19,550 |
2022-05-06 | $3.11 | $3.11 | $2.72 | $2.83 | $2.83 | 5,333 |
2022-05-05 | $2.75 | $2.81 | $2.74 | $2.74 | $2.74 | 5,558 |
2022-05-04 | $3.00 | $3.00 | $2.57 | $2.90 | $2.90 | 13,869 |
2022-05-03 | $3.05 | $3.10 | $2.86 | $2.86 | $2.86 | 17,307 |
2022-05-02 | $3.03 | $3.03 | $2.95 | $2.97 | $2.97 | 1,687 |
2022-04-29 | $3.05 | $3.06 | $2.84 | $3.06 | $3.06 | 9,444 |
2022-04-28 | $2.91 | $3.07 | $2.75 | $3.05 | $3.05 | 3,749 |
2022-04-27 | $3.06 | $3.06 | $2.92 | $3.01 | $3.01 | 4,692 |
2022-04-26 | $3.02 | $3.14 | $2.77 | $2.90 | $2.90 | 45,002 |
2022-04-25 | $3.14 | $3.21 | $2.88 | $2.92 | $2.92 | 19,308 |
2022-04-22 | $3.14 | $3.26 | $3.14 | $3.20 | $3.20 | 8,308 |
2022-04-21 | $3.08 | $3.23 | $3.08 | $3.23 | $3.23 | 7,650 |
2022-04-20 | $3.14 | $3.24 | $3.00 | $3.22 | $3.22 | 11,362 |
2022-04-19 | $2.82 | $3.20 | $2.65 | $3.13 | $3.13 | 70,808 |
2022-04-18 | $3.07 | $3.07 | $2.75 | $2.78 | $2.78 | 73,667 |
2022-04-14 | $3.02 | $3.46 | $3.02 | $3.03 | $3.03 | 15,484 |
2022-04-13 | $3.18 | $3.19 | $3.06 | $3.06 | $3.06 | 32,481 |
2022-04-12 | $3.41 | $3.47 | $3.20 | $3.22 | $3.22 | 18,646 |
2022-04-11 | $3.55 | $3.76 | $3.33 | $3.37 | $3.37 | 11,748 |
2022-04-08 | $3.55 | $3.62 | $3.51 | $3.51 | $3.51 | 9,741 |
2022-04-07 | $3.62 | $3.84 | $3.55 | $3.55 | $3.55 | 8,682 |
2022-04-06 | $3.77 | $3.77 | $3.50 | $3.55 | $3.55 | 20,364 |
2022-04-05 | $3.92 | $3.94 | $3.75 | $3.75 | $3.75 | 20,294 |
2022-04-04 | $3.98 | $3.98 | $3.81 | $3.81 | $3.81 | 14,163 |
2022-04-01 | $4.00 | $4.13 | $3.96 | $3.96 | $3.96 | 15,375 |
2022-03-31 | $3.94 | $4.14 | $3.92 | $3.94 | $3.94 | 22,152 |
2022-03-30 | $4.04 | $4.04 | $3.85 | $3.90 | $3.90 | 16,391 |
2022-03-29 | $4.07 | $4.15 | $3.91 | $4.01 | $4.01 | 28,595 |
2022-03-28 | $3.93 | $4.04 | $3.93 | $4.02 | $4.02 | 22,994 |
2022-03-25 | $3.98 | $3.98 | $3.75 | $3.90 | $3.90 | 63,630 |
2022-03-24 | $3.80 | $3.95 | $3.60 | $3.75 | $3.75 | 77,561 |
2022-03-23 | $3.51 | $3.79 | $3.50 | $3.79 | $3.79 | 24,380 |
2022-03-22 | $3.40 | $3.66 | $3.36 | $3.66 | $3.66 | 36,378 |
2022-03-21 | $3.54 | $3.54 | $3.21 | $3.46 | $3.46 | 28,588 |
2022-03-18 | $3.36 | $3.44 | $3.17 | $3.37 | $3.37 | 14,319 |
2022-03-17 | $3.29 | $3.48 | $3.29 | $3.43 | $3.43 | 36,554 |
2022-03-16 | $3.06 | $3.37 | $3.06 | $3.29 | $3.29 | 48,844 |
2022-03-15 | $3.10 | $3.29 | $2.92 | $3.07 | $3.07 | 39,340 |
2022-03-14 | $3.36 | $3.36 | $3.09 | $3.14 | $3.14 | 28,763 |
2022-03-11 | $3.45 | $3.45 | $3.33 | $3.40 | $3.40 | 11,947 |
2022-03-10 | $3.51 | $3.51 | $3.43 | $3.46 | $3.46 | 6,565 |
2022-03-09 | $3.46 | $3.49 | $3.30 | $3.45 | $3.45 | 48,357 |
2022-03-08 | $3.36 | $3.38 | $3.13 | $3.30 | $3.30 | 101,605 |
2022-03-07 | $3.26 | $3.46 | $3.26 | $3.33 | $3.33 | 12,260 |
2022-03-04 | $3.60 | $3.74 | $3.28 | $3.31 | $3.31 | 63,034 |
2022-03-03 | $3.56 | $3.75 | $3.50 | $3.52 | $3.52 | 43,366 |
2022-03-02 | $3.51 | $3.72 | $3.51 | $3.60 | $3.60 | 35,138 |
2022-03-01 | $3.80 | $3.80 | $3.52 | $3.52 | $3.52 | 13,484 |
2022-02-28 | $3.82 | $3.90 | $3.53 | $3.53 | $3.53 | 127,364 |
2022-02-25 | $3.99 | $4.14 | $3.67 | $3.84 | $3.84 | 14,973 |
2022-02-24 | $3.56 | $4.07 | $3.56 | $3.84 | $3.84 | 46,883 |
2022-02-23 | $4.14 | $4.14 | $3.60 | $3.66 | $3.66 | 27,795 |
2022-02-22 | $4.16 | $4.16 | $3.97 | $4.00 | $4.00 | 17,956 |
2022-02-18 | $4.15 | $4.39 | $4.15 | $4.25 | $4.25 | 27,681 |
2022-02-17 | $4.20 | $4.30 | $4.07 | $4.26 | $4.26 | 73,110 |
2022-02-16 | $4.23 | $4.33 | $4.16 | $4.30 | $4.30 | 51,543 |
2022-02-15 | $4.15 | $4.30 | $4.12 | $4.20 | $4.20 | 30,591 |
2022-02-14 | $4.18 | $4.28 | $4.03 | $4.10 | $4.10 | 35,155 |
2022-02-11 | $4.26 | $4.30 | $4.07 | $4.18 | $4.18 | 33,554 |
2022-02-10 | $4.19 | $4.29 | $4.11 | $4.24 | $4.24 | 22,513 |
2022-02-09 | $4.14 | $4.22 | $4.03 | $4.21 | $4.21 | 12,360 |
2022-02-08 | $3.96 | $4.12 | $3.89 | $4.04 | $4.04 | 27,720 |
2022-02-07 | $3.85 | $4.03 | $3.85 | $3.96 | $3.96 | 13,935 |
2022-02-04 | $3.70 | $3.79 | $3.58 | $3.79 | $3.79 | 17,603 |
2022-02-03 | $3.94 | $3.94 | $3.59 | $3.73 | $3.73 | 26,983 |
2022-02-02 | $4.00 | $4.00 | $3.87 | $3.91 | $3.91 | 25,530 |
2022-02-01 | $4.05 | $4.07 | $3.93 | $3.97 | $3.97 | 71,554 |
2022-01-31 | $3.78 | $4.15 | $3.75 | $4.05 | $4.05 | 55,123 |
2022-01-28 | $3.60 | $3.84 | $3.57 | $3.80 | $3.80 | 108,616 |
2022-01-27 | $3.63 | $3.72 | $3.51 | $3.56 | $3.56 | 50,432 |
2022-01-26 | $3.80 | $3.85 | $3.56 | $3.56 | $3.56 | 30,455 |
2022-01-25 | $3.56 | $3.81 | $3.56 | $3.71 | $3.71 | 32,330 |
2022-01-24 | $3.69 | $3.69 | $3.36 | $3.58 | $3.58 | 102,157 |
2022-01-21 | $3.91 | $3.97 | $3.67 | $3.74 | $3.74 | 90,761 |
2022-01-20 | $3.86 | $4.32 | $3.80 | $4.00 | $4.00 | 1,743,203 |
2022-01-19 | $4.05 | $4.06 | $3.70 | $3.82 | $3.82 | 179,296 |
2022-01-18 | $4.18 | $4.32 | $4.06 | $4.09 | $4.09 | 75,519 |
2022-01-14 | $4.86 | $4.86 | $4.30 | $4.43 | $4.43 | 189,219 |
2022-01-13 | $4.53 | $5.14 | $4.24 | $4.78 | $4.78 | 409,007 |
2022-01-12 | $4.44 | $4.74 | $4.44 | $4.52 | $4.52 | 57,493 |
2022-01-11 | $4.01 | $4.50 | $4.00 | $4.50 | $4.50 | 123,186 |
2022-01-10 | $4.12 | $4.16 | $3.94 | $4.00 | $4.00 | 69,303 |
2022-01-07 | $4.23 | $4.42 | $4.05 | $4.18 | $4.18 | 28,288 |
2022-01-06 | $4.52 | $4.66 | $4.19 | $4.26 | $4.26 | 113,489 |
2022-01-05 | $4.89 | $4.89 | $4.49 | $4.52 | $4.52 | 18,200 |
2022-01-04 | $4.95 | $4.95 | $4.68 | $4.89 | $4.89 | 73,636 |
2022-01-03 | $4.38 | $4.91 | $4.32 | $4.76 | $4.76 | 64,403 |
2021-12-31 | $4.31 | $4.41 | $4.18 | $4.41 | $4.41 | 62,825 |
2021-12-30 | $4.29 | $4.40 | $4.00 | $4.36 | $4.36 | 77,720 |
2021-12-29 | $4.42 | $4.42 | $4.09 | $4.25 | $4.25 | 49,644 |
2021-12-28 | $4.56 | $4.57 | $4.30 | $4.42 | $4.42 | 40,383 |
2021-12-27 | $4.68 | $4.88 | $4.50 | $4.50 | $4.50 | 53,101 |
2021-12-23 | $4.58 | $4.73 | $4.48 | $4.63 | $4.63 | 57,010 |
2021-12-22 | $4.48 | $4.55 | $4.38 | $4.47 | $4.47 | 50,847 |
2021-12-21 | $4.55 | $4.57 | $4.48 | $4.48 | $4.48 | 22,179 |
2021-12-20 | $4.74 | $4.74 | $4.36 | $4.49 | $4.49 | 101,905 |
2021-12-17 | $4.50 | $4.84 | $4.38 | $4.74 | $4.74 | 58,672 |
2021-12-16 | $4.56 | $4.73 | $4.47 | $4.55 | $4.55 | 51,530 |
2021-12-15 | $4.41 | $4.50 | $3.85 | $4.31 | $4.31 | 144,574 |
2021-12-14 | $4.65 | $4.65 | $4.27 | $4.46 | $4.46 | 61,086 |
2021-12-13 | $4.69 | $4.86 | $4.51 | $4.70 | $4.70 | 32,110 |
2021-12-10 | $4.60 | $4.83 | $4.50 | $4.70 | $4.70 | 67,001 |
2021-12-09 | $4.86 | $4.86 | $4.61 | $4.61 | $4.61 | 20,567 |
2021-12-08 | $4.50 | $4.90 | $4.37 | $4.87 | $4.87 | 61,785 |
2021-12-07 | $4.20 | $4.62 | $4.13 | $4.51 | $4.51 | 209,795 |
2021-12-06 | $4.04 | $4.25 | $3.81 | $4.21 | $4.21 | 158,905 |
2021-12-03 | $4.13 | $4.33 | $3.95 | $4.02 | $4.02 | 79,472 |
2021-12-02 | $4.68 | $4.68 | $4.12 | $4.15 | $4.15 | 138,004 |
2021-12-01 | $4.89 | $5.08 | $4.53 | $4.73 | $4.73 | 115,608 |
2021-11-30 | $5.02 | $5.25 | $4.84 | $4.89 | $4.89 | 65,648 |
2021-11-29 | $5.18 | $5.30 | $5.05 | $5.05 | $5.05 | 38,141 |
2021-11-26 | $5.07 | $5.32 | $5.06 | $5.18 | $5.18 | 21,145 |
2021-11-24 | $5.03 | $5.19 | $4.97 | $5.19 | $5.19 | 44,663 |
2021-11-23 | $5.06 | $5.17 | $5.02 | $5.09 | $5.09 | 59,542 |
2021-11-22 | $5.29 | $5.32 | $4.88 | $5.10 | $5.10 | 58,879 |
2021-11-19 | $5.74 | $5.74 | $5.27 | $5.31 | $5.31 | 50,068 |
2021-11-18 | $5.90 | $5.93 | $5.57 | $5.70 | $5.70 | 103,212 |
2021-11-17 | $5.71 | $6.04 | $5.49 | $5.90 | $5.90 | 104,453 |
2021-11-16 | $5.50 | $5.81 | $5.45 | $5.65 | $5.65 | 129,014 |
2021-11-15 | $5.55 | $5.94 | $5.42 | $5.56 | $5.56 | 164,065 |
2021-11-12 | $5.86 | $5.86 | $5.35 | $5.62 | $5.62 | 287,145 |
2021-11-11 | $4.91 | $5.00 | $4.88 | $4.95 | $4.95 | 197,944 |
2021-11-10 | $5.15 | $5.15 | $4.84 | $4.92 | $4.92 | 38,482 |
2021-11-09 | $5.00 | $5.04 | $4.90 | $5.04 | $5.04 | 27,961 |
2021-11-08 | $5.05 | $5.06 | $4.96 | $5.02 | $5.02 | 57,461 |
2021-11-05 | $5.05 | $5.05 | $4.89 | $4.97 | $4.97 | 70,130 |
2021-11-04 | $4.98 | $5.18 | $4.96 | $5.05 | $5.05 | 78,367 |
2021-11-03 | $5.13 | $5.19 | $4.96 | $4.98 | $4.98 | 138,192 |
2021-11-02 | $5.10 | $5.10 | $4.96 | $5.07 | $5.07 | 112,411 |
2021-11-01 | $5.00 | $5.12 | $4.98 | $5.07 | $5.07 | 33,721 |
2021-10-29 | $5.01 | $5.06 | $4.91 | $5.00 | $5.00 | 38,843 |
2021-10-28 | $4.91 | $5.12 | $4.87 | $4.97 | $4.97 | 82,804 |
2021-10-27 | $5.02 | $5.11 | $4.90 | $4.94 | $4.94 | 19,121 |
2021-10-26 | $5.02 | $5.05 | $4.81 | $5.02 | $5.02 | 170,393 |
2021-10-25 | $5.07 | $5.11 | $4.90 | $4.95 | $4.95 | 135,524 |
2021-10-22 | $5.34 | $5.34 | $4.98 | $5.08 | $5.08 | 130,327 |
2021-10-21 | $5.50 | $5.52 | $5.18 | $5.40 | $5.40 | 72,409 |
2021-10-20 | $5.44 | $5.52 | $5.22 | $5.46 | $5.46 | 37,904 |
2021-10-19 | $5.81 | $5.81 | $5.44 | $5.47 | $5.47 | 22,199 |
2021-10-18 | $5.61 | $5.70 | $5.40 | $5.50 | $5.50 | 37,792 |
2021-10-15 | $5.60 | $5.81 | $5.60 | $5.63 | $5.63 | 4,547 |
2021-10-14 | $5.77 | $5.82 | $5.62 | $5.73 | $5.73 | 26,572 |
2021-10-13 | $5.70 | $5.83 | $5.70 | $5.76 | $5.76 | 4,979 |
2021-10-12 | $5.68 | $6.18 | $5.43 | $5.88 | $5.88 | 37,526 |
2021-10-11 | $5.94 | $6.21 | $5.35 | $5.69 | $5.69 | 16,923 |
2021-10-08 | $6.10 | $6.10 | $5.66 | $5.98 | $5.98 | 32,876 |
2021-10-07 | $6.00 | $6.18 | $5.93 | $6.07 | $6.07 | 23,250 |
2021-10-06 | $5.76 | $5.99 | $5.67 | $5.94 | $5.94 | 23,566 |
2021-10-05 | $5.75 | $5.82 | $5.10 | $5.69 | $5.69 | 90,332 |
2021-10-04 | $6.00 | $6.31 | $5.72 | $5.75 | $5.75 | 61,159 |
2021-10-01 | $6.14 | $6.37 | $5.85 | $6.00 | $6.00 | 135,555 |
2021-09-30 | $5.94 | $6.50 | $5.83 | $6.18 | $6.18 | 208,712 |
2021-09-29 | $6.22 | $6.35 | $5.88 | $5.94 | $5.94 | 69,646 |
2021-09-28 | $6.38 | $6.43 | $6.16 | $6.20 | $6.20 | 49,038 |
2021-09-27 | $6.66 | $6.79 | $6.38 | $6.41 | $6.41 | 95,970 |
2021-09-24 | $6.77 | $6.85 | $6.56 | $6.65 | $6.65 | 51,312 |
2021-09-23 | $6.92 | $7.02 | $6.72 | $6.79 | $6.79 | 41,730 |
2021-09-22 | $7.04 | $7.24 | $6.83 | $6.90 | $6.90 | 84,886 |
2021-09-21 | $6.94 | $7.40 | $6.68 | $7.04 | $7.04 | 155,329 |
2021-09-20 | $6.82 | $7.26 | $6.63 | $7.00 | $7.00 | 199,901 |
2021-09-17 | $6.93 | $7.17 | $6.53 | $7.00 | $7.00 | 166,292 |
2021-09-16 | $6.92 | $7.12 | $6.53 | $7.00 | $7.00 | 211,599 |
2021-09-15 | $6.94 | $7.09 | $6.36 | $7.00 | $7.00 | 134,199 |
2021-09-14 | $7.53 | $7.58 | $6.77 | $7.00 | $7.00 | 75,492 |
2021-09-13 | $7.68 | $7.72 | $7.50 | $7.54 | $7.54 | 35,721 |
2021-09-10 | $7.82 | $7.95 | $7.60 | $7.67 | $7.67 | 32,411 |
2021-09-09 | $7.73 | $8.05 | $7.69 | $7.83 | $7.83 | 34,704 |
2021-09-08 | $7.88 | $7.91 | $7.66 | $7.74 | $7.74 | 25,272 |
2021-09-07 | $7.72 | $8.05 | $7.72 | $7.94 | $7.94 | 46,901 |
2021-09-03 | $8.48 | $8.48 | $7.55 | $7.70 | $7.70 | 81,486 |
2021-09-02 | $8.18 | $8.49 | $8.16 | $8.46 | $8.46 | 13,172 |
2021-09-01 | $8.27 | $8.38 | $8.16 | $8.23 | $8.23 | 12,596 |
2021-08-31 | $8.09 | $8.38 | $7.73 | $8.32 | $8.32 | 35,873 |
2021-08-30 | $8.01 | $8.20 | $7.96 | $8.03 | $8.03 | 21,719 |
2021-08-27 | $7.70 | $8.17 | $7.70 | $8.04 | $8.04 | 61,181 |
2021-08-26 | $7.02 | $7.95 | $7.02 | $7.79 | $7.79 | 132,522 |
2021-08-25 | $6.89 | $7.05 | $6.79 | $7.03 | $7.03 | 96,759 |
2021-08-24 | $6.93 | $7.05 | $6.66 | $6.93 | $6.93 | 105,791 |
2021-08-23 | $6.47 | $6.82 | $6.45 | $6.75 | $6.75 | 94,340 |
2021-08-20 | $6.38 | $6.69 | $6.15 | $6.50 | $6.50 | 70,033 |
2021-08-19 | $6.37 | $6.54 | $6.17 | $6.30 | $6.30 | 44,117 |
2021-08-18 | $6.42 | $6.57 | $6.35 | $6.45 | $6.45 | 37,637 |
2021-08-17 | $6.16 | $6.48 | $6.13 | $6.40 | $6.40 | 88,009 |
2021-08-16 | $6.17 | $6.32 | $6.00 | $6.17 | $6.17 | 62,349 |
2021-08-13 | $6.25 | $6.45 | $5.91 | $6.25 | $6.25 | 457,473 |
2021-08-12 | $6.52 | $6.52 | $6.25 | $6.30 | $6.30 | 74,244 |
2021-08-11 | $6.54 | $6.54 | $6.37 | $6.47 | $6.47 | 40,066 |
2021-08-10 | $6.50 | $6.58 | $6.39 | $6.39 | $6.39 | 66,147 |
2021-08-09 | $6.46 | $6.59 | $6.33 | $6.50 | $6.50 | 56,347 |
2021-08-06 | $6.46 | $6.66 | $6.35 | $6.39 | $6.39 | 32,788 |
2021-08-05 | $6.51 | $6.63 | $6.34 | $6.51 | $6.51 | 65,405 |
2021-08-04 | $6.66 | $6.68 | $6.43 | $6.50 | $6.50 | 20,874 |
2021-08-03 | $6.79 | $6.85 | $6.27 | $6.72 | $6.72 | 47,790 |
2021-08-02 | $6.56 | $6.71 | $6.51 | $6.67 | $6.67 | 14,617 |
2021-07-30 | $6.31 | $6.71 | $6.31 | $6.49 | $6.49 | 49,271 |
2021-07-29 | $6.30 | $6.48 | $6.20 | $6.41 | $6.41 | 80,075 |
2021-07-28 | $6.26 | $6.26 | $6.02 | $6.24 | $6.24 | 56,025 |
2021-07-27 | $6.24 | $6.36 | $6.15 | $6.18 | $6.18 | 130,416 |
2021-07-26 | $6.71 | $6.75 | $6.17 | $6.26 | $6.26 | 45,840 |
2021-07-23 | $6.64 | $6.75 | $6.15 | $6.55 | $6.55 | 223,714 |
2021-07-22 | $6.60 | $6.83 | $6.47 | $6.58 | $6.58 | 93,543 |
2021-07-21 | $6.95 | $7.22 | $6.60 | $6.61 | $6.61 | 310,993 |
2021-07-20 | $7.06 | $7.16 | $6.62 | $6.75 | $6.75 | 228,432 |
2021-07-19 | $7.02 | $7.36 | $7.02 | $7.11 | $7.11 | 44,537 |
2021-07-16 | $7.10 | $7.35 | $7.10 | $7.11 | $7.11 | 19,052 |
2021-07-15 | $7.32 | $7.43 | $7.08 | $7.14 | $7.14 | 25,429 |
2021-07-14 | $7.62 | $7.80 | $7.45 | $7.53 | $7.53 | 25,583 |
2021-07-13 | $7.66 | $7.76 | $7.53 | $7.64 | $7.64 | 12,710 |
2021-07-12 | $7.67 | $7.89 | $7.50 | $7.75 | $7.75 | 20,318 |
2021-07-09 | $7.46 | $7.73 | $7.42 | $7.60 | $7.60 | 10,490 |
2021-07-08 | $7.16 | $7.61 | $7.16 | $7.50 | $7.50 | 9,117 |
2021-07-07 | $7.60 | $7.80 | $7.07 | $7.38 | $7.38 | 45,709 |
2021-07-06 | $7.54 | $7.75 | $7.41 | $7.64 | $7.64 | 10,189 |
2021-07-02 | $7.63 | $8.03 | $7.49 | $7.58 | $7.58 | 10,655 |
2021-07-01 | $7.85 | $8.02 | $7.62 | $7.68 | $7.68 | 25,718 |
2021-06-30 | $7.85 | $7.99 | $7.73 | $7.91 | $7.91 | 14,023 |
2021-06-29 | $7.98 | $8.00 | $7.87 | $7.97 | $7.97 | 15,864 |
2021-06-28 | $7.99 | $8.19 | $7.90 | $8.03 | $8.03 | 28,659 |
2021-06-25 | $7.99 | $8.08 | $7.80 | $7.89 | $7.89 | 77,564 |
2021-06-24 | $7.84 | $8.08 | $7.60 | $7.87 | $7.87 | 52,065 |
2021-06-23 | $7.65 | $7.88 | $7.65 | $7.84 | $7.84 | 38,625 |
2021-06-22 | $7.68 | $7.81 | $7.28 | $7.62 | $7.62 | 27,720 |
2021-06-21 | $8.00 | $8.00 | $7.57 | $7.65 | $7.65 | 22,951 |
2021-06-18 | $8.02 | $8.03 | $7.83 | $7.89 | $7.89 | 52,195 |
2021-06-17 | $7.67 | $8.24 | $7.67 | $7.99 | $7.99 | 53,463 |
2021-06-16 | $8.18 | $8.28 | $7.30 | $7.71 | $7.71 | 293,386 |
2021-06-15 | $8.75 | $8.78 | $7.99 | $8.15 | $8.15 | 89,992 |
2021-06-14 | $8.82 | $8.85 | $7.90 | $8.04 | $8.04 | 152,709 |
2021-06-11 | $8.76 | $9.00 | $8.57 | $8.79 | $8.79 | 81,233 |
2021-06-10 | $7.85 | $8.71 | $7.76 | $8.66 | $8.66 | 53,640 |
2021-06-09 | $8.37 | $8.50 | $7.81 | $8.00 | $8.00 | 226,942 |
2021-06-08 | $8.44 | $8.68 | $8.28 | $8.31 | $8.31 | 57,296 |
2021-06-07 | $9.44 | $9.44 | $8.34 | $8.61 | $8.61 | 59,527 |
2021-06-04 | $9.05 | $9.35 | $9.05 | $9.10 | $9.10 | 17,030 |
2021-06-03 | $9.02 | $9.45 | $8.89 | $9.04 | $9.04 | 66,069 |
2021-06-02 | $9.27 | $9.49 | $9.00 | $9.24 | $9.24 | 22,446 |
2021-06-01 | $9.50 | $9.75 | $9.25 | $9.28 | $9.28 | 27,329 |
2021-05-28 | $8.74 | $9.90 | $8.74 | $9.52 | $9.52 | 39,920 |
2021-05-27 | $8.86 | $9.14 | $8.86 | $8.88 | $8.88 | 41,900 |
2021-05-26 | $8.99 | $9.26 | $8.90 | $8.90 | $8.90 | 29,653 |
2021-05-25 | $9.78 | $9.78 | $8.90 | $8.99 | $8.99 | 11,584 |
2021-05-24 | $9.58 | $9.86 | $9.22 | $9.31 | $9.31 | 11,350 |
2021-05-21 | $8.89 | $10.20 | $8.89 | $9.65 | $9.65 | 32,870 |
2021-05-20 | $9.28 | $9.28 | $8.72 | $9.03 | $9.03 | 55,923 |
2021-05-19 | $9.08 | $9.69 | $8.28 | $9.19 | $9.19 | 25,630 |
2021-05-18 | $8.15 | $8.78 | $8.15 | $8.47 | $8.47 | 35,697 |
2021-05-17 | $8.51 | $8.91 | $8.07 | $8.31 | $8.31 | 30,488 |
2021-05-14 | $9.69 | $9.69 | $8.51 | $8.85 | $8.85 | 17,683 |
2021-05-13 | $9.70 | $9.70 | $8.80 | $8.80 | $8.80 | 22,673 |
2021-05-12 | $9.71 | $9.71 | $9.26 | $9.30 | $9.30 | 11,518 |
2021-05-11 | $8.60 | $9.69 | $8.50 | $9.65 | $9.65 | 27,774 |
2021-05-10 | $8.85 | $9.31 | $8.71 | $8.82 | $8.82 | 8,756 |
2021-05-07 | $9.50 | $9.57 | $8.83 | $8.85 | $8.85 | 32,249 |
2021-05-06 | $9.46 | $9.59 | $9.16 | $9.29 | $9.29 | 14,307 |
2021-05-05 | $9.75 | $9.99 | $9.36 | $9.37 | $9.37 | 32,480 |
2021-05-04 | $9.75 | $10.02 | $9.70 | $10.01 | $10.01 | 21,182 |
2021-05-03 | $10.12 | $10.16 | $9.85 | $9.91 | $9.91 | 9,769 |
2021-04-30 | $10.00 | $10.14 | $9.89 | $10.00 | $10.00 | 32,673 |
2021-04-29 | $10.30 | $10.45 | $9.96 | $9.96 | $9.96 | 24,466 |
2021-04-28 | $10.54 | $10.64 | $10.26 | $10.29 | $10.29 | 24,321 |
2021-04-27 | $10.90 | $11.14 | $10.52 | $10.63 | $10.63 | 57,270 |
2021-04-26 | $10.65 | $11.69 | $10.48 | $11.48 | $11.48 | 26,116 |
2021-04-23 | $10.51 | $10.78 | $10.21 | $10.71 | $10.71 | 12,757 |
2021-04-22 | $10.70 | $11.24 | $10.16 | $10.39 | $10.39 | 17,914 |
2021-04-21 | $10.21 | $11.06 | $9.80 | $10.89 | $10.89 | 22,143 |
2021-04-20 | $10.96 | $10.96 | $9.83 | $10.07 | $10.07 | 20,250 |
2021-04-19 | $10.70 | $11.22 | $10.33 | $10.82 | $10.82 | 22,140 |
2021-04-16 | $11.19 | $11.19 | $10.56 | $10.77 | $10.77 | 28,344 |
2021-04-15 | $11.62 | $11.62 | $10.68 | $11.32 | $11.32 | 23,662 |
2021-04-14 | $11.22 | $11.77 | $11.04 | $11.43 | $11.43 | 24,016 |
2021-04-13 | $10.58 | $11.30 | $10.28 | $11.23 | $11.23 | 22,620 |
2021-04-12 | $10.84 | $11.01 | $10.44 | $10.58 | $10.58 | 24,676 |
2021-04-09 | $11.26 | $11.26 | $10.75 | $11.13 | $11.13 | 21,858 |
2021-04-08 | $11.78 | $11.84 | $11.30 | $11.45 | $11.45 | 15,909 |
2021-04-07 | $11.44 | $11.75 | $11.13 | $11.69 | $11.69 | 40,016 |
2021-04-06 | $11.41 | $11.66 | $10.74 | $11.56 | $11.56 | 42,680 |
2021-04-05 | $11.86 | $11.86 | $10.86 | $11.37 | $11.37 | 36,520 |
2021-04-01 | $10.78 | $11.75 | $10.00 | $11.75 | $11.75 | 144,705 |
2021-03-31 | $11.50 | $11.50 | $9.20 | $10.70 | $10.70 | 192,822 |
2021-03-30 | $10.05 | $10.45 | $9.80 | $9.85 | $9.85 | 98,461 |
2021-03-29 | $10.75 | $10.80 | $10.28 | $10.30 | $10.30 | 25,113 |
2021-03-26 | $11.52 | $11.59 | $10.36 | $10.55 | $10.55 | 90,200 |
2021-03-25 | $11.95 | $12.13 | $11.43 | $11.68 | $11.68 | 46,708 |
2021-03-24 | $13.21 | $13.25 | $12.08 | $12.17 | $12.17 | 73,287 |
2021-03-23 | $14.45 | $14.55 | $13.21 | $13.22 | $13.22 | 81,763 |
2021-03-22 | $14.45 | $14.81 | $13.65 | $13.65 | $13.65 | 59,799 |
2021-03-19 | $14.50 | $16.58 | $14.22 | $14.46 | $14.46 | 383,776 |
2021-03-18 | $14.06 | $15.33 | $13.71 | $14.53 | $14.53 | 130,057 |
2021-03-17 | $14.53 | $15.54 | $13.40 | $13.97 | $13.97 | 55,594 |
2021-03-16 | $13.63 | $15.36 | $13.63 | $13.87 | $13.87 | 42,810 |
2021-03-15 | $13.58 | $13.98 | $13.00 | $13.94 | $13.94 | 75,563 |
2021-03-12 | $13.87 | $14.00 | $13.50 | $13.81 | $13.81 | 32,759 |
2021-03-11 | $14.32 | $14.95 | $13.41 | $13.63 | $13.63 | 33,898 |
2021-03-10 | $15.53 | $15.75 | $14.14 | $14.31 | $14.31 | 18,122 |
2021-03-09 | $12.80 | $15.72 | $12.78 | $15.57 | $15.57 | 84,929 |
2021-03-08 | $13.76 | $14.23 | $12.65 | $12.66 | $12.66 | 42,135 |
2021-03-05 | $14.84 | $14.84 | $13.35 | $13.90 | $13.90 | 69,682 |
2021-03-04 | $15.00 | $15.00 | $12.78 | $14.13 | $14.13 | 104,229 |
2021-03-03 | $15.00 | $15.28 | $14.14 | $14.72 | $14.72 | 339,705 |
2021-03-02 | $15.61 | $16.00 | $14.98 | $14.99 | $14.99 | 47,730 |
2021-03-01 | $16.30 | $16.47 | $15.33 | $15.35 | $15.35 | 35,173 |
2021-02-26 | $16.20 | $16.49 | $15.81 | $16.07 | $16.07 | 104,309 |
2021-02-25 | $16.66 | $17.43 | $16.35 | $16.50 | $16.50 | 90,254 |
2021-02-24 | $16.25 | $16.77 | $16.16 | $16.50 | $16.50 | 46,984 |
2021-02-23 | $18.36 | $18.36 | $16.00 | $16.54 | $16.54 | 67,763 |
2021-02-22 | $18.53 | $19.39 | $17.78 | $18.62 | $18.62 | 31,985 |
2021-02-19 | $17.47 | $18.93 | $17.43 | $18.71 | $18.71 | 23,502 |
2021-02-18 | $18.85 | $19.20 | $17.55 | $17.68 | $17.68 | 56,922 |
2021-02-17 | $18.00 | $19.33 | $18.00 | $19.22 | $19.22 | 44,572 |
2021-02-16 | $18.50 | $18.50 | $18.00 | $18.12 | $18.12 | 85,867 |
2021-02-12 | $18.88 | $18.95 | $18.00 | $18.46 | $18.46 | 48,283 |
2021-02-11 | $18.79 | $19.22 | $18.00 | $18.94 | $18.94 | 72,638 |
2021-02-10 | $19.50 | $19.88 | $18.50 | $19.17 | $19.17 | 90,802 |
2021-02-09 | $17.31 | $22.91 | $17.15 | $19.16 | $19.16 | 175,155 |
2021-02-08 | $16.99 | $17.92 | $15.84 | $17.31 | $17.31 | 148,686 |
2021-02-05 | $15.13 | $15.50 | $14.24 | $14.99 | $14.99 | 71,540 |
2021-02-04 | $15.64 | $16.00 | $14.76 | $15.05 | $15.05 | 66,125 |
2021-02-03 | $15.90 | $16.52 | $15.53 | $15.73 | $15.73 | 49,323 |
2021-02-02 | $15.52 | $16.26 | $15.49 | $15.67 | $15.67 | 23,966 |
2021-02-01 | $14.82 | $16.08 | $14.52 | $15.41 | $15.41 | 35,310 |
2021-01-29 | $14.45 | $14.99 | $14.20 | $14.83 | $14.83 | 18,765 |
2021-01-28 | $14.72 | $15.43 | $14.05 | $14.53 | $14.53 | 24,993 |
2021-01-27 | $16.01 | $16.60 | $14.40 | $14.81 | $14.81 | 36,891 |
2021-01-26 | $16.00 | $16.90 | $16.00 | $16.30 | $16.30 | 40,773 |
2021-01-25 | $16.06 | $16.38 | $15.78 | $16.00 | $16.00 | 32,008 |
2021-01-22 | $16.10 | $16.14 | $15.65 | $15.99 | $15.99 | 33,720 |
2021-01-21 | $16.01 | $16.25 | $15.10 | $16.00 | $16.00 | 16,148 |
2021-01-20 | $15.50 | $16.15 | $15.23 | $16.06 | $16.06 | 40,725 |
2021-01-19 | $14.83 | $15.69 | $14.83 | $15.28 | $15.28 | 49,113 |
2021-01-15 | $14.00 | $15.52 | $13.84 | $14.69 | $14.69 | 56,441 |
2021-01-14 | $14.31 | $14.73 | $13.90 | $14.25 | $14.25 | 119,282 |
2021-01-13 | $14.50 | $14.61 | $14.26 | $14.45 | $14.45 | 27,146 |
2021-01-12 | $14.16 | $14.90 | $14.16 | $14.50 | $14.50 | 29,541 |
2021-01-11 | $14.60 | $14.78 | $14.22 | $14.50 | $14.50 | 26,829 |
2021-01-08 | $14.70 | $15.71 | $14.11 | $14.60 | $14.60 | 56,933 |
2021-01-07 | $16.19 | $16.19 | $14.51 | $14.94 | $14.94 | 18,220 |
2021-01-06 | $15.50 | $16.11 | $14.60 | $15.30 | $15.30 | 402,953 |
2021-01-05 | $15.80 | $15.80 | $15.07 | $15.10 | $15.10 | 15,811 |
2021-01-04 | $15.60 | $15.77 | $14.60 | $14.60 | $14.60 | 87,034 |
2020-12-31 | $15.11 | $15.59 | $13.66 | $15.40 | $15.40 | 181,497 |
2020-12-30 | $15.08 | $15.57 | $14.94 | $15.00 | $15.00 | 8,579 |
2020-12-29 | $14.70 | $15.40 | $14.68 | $15.14 | $15.14 | 12,683 |
2020-12-28 | $14.00 | $14.70 | $13.61 | $14.62 | $14.62 | 27,721 |
2020-12-24 | $15.25 | $15.25 | $13.78 | $13.81 | $13.81 | 24,068 |
2020-12-23 | $16.65 | $16.65 | $14.25 | $14.76 | $14.76 | 81,427 |
2020-12-22 | $17.18 | $17.95 | $16.10 | $16.50 | $16.50 | 24,072 |
2020-12-21 | $16.35 | $17.16 | $16.35 | $17.00 | $17.00 | 12,597 |
2020-12-18 | $18.53 | $18.53 | $16.10 | $16.25 | $16.25 | 31,633 |
2020-12-17 | $18.40 | $19.00 | $18.06 | $18.32 | $18.32 | 4,968 |
2020-12-16 | $19.58 | $19.58 | $17.97 | $18.35 | $18.35 | 4,764 |
2020-12-15 | $17.42 | $18.85 | $17.42 | $18.13 | $18.13 | 11,014 |
2020-12-14 | $19.97 | $19.97 | $16.47 | $17.84 | $17.84 | 27,442 |
2020-12-11 | $20.25 | $20.68 | $19.66 | $19.97 | $19.97 | 10,949 |
2020-12-10 | $23.99 | $23.99 | $19.80 | $20.00 | $20.00 | 34,914 |
2020-12-09 | $20.37 | $20.91 | $19.79 | $19.79 | $19.79 | 6,094 |
2020-12-08 | $21.37 | $21.37 | $19.18 | $19.74 | $19.74 | 30,061 |
2020-12-07 | $22.79 | $22.79 | $21.07 | $21.30 | $21.30 | 13,358 |
2020-12-04 | $22.49 | $22.96 | $22.07 | $22.14 | $22.14 | 6,363 |
2020-12-03 | $22.26 | $23.50 | $22.00 | $22.65 | $22.65 | 4,708 |
2020-12-02 | $24.32 | $24.32 | $22.70 | $23.38 | $23.38 | 116,816 |
2020-12-01 | $24.74 | $24.74 | $23.91 | $23.97 | $23.97 | 2,825 |
2020-11-30 | $25.25 | $25.25 | $23.75 | $24.43 | $24.43 | 14,608 |
2020-11-27 | $24.45 | $25.81 | $23.58 | $25.29 | $25.29 | 9,961 |
2020-11-25 | $24.59 | $24.94 | $23.00 | $24.41 | $24.41 | 23,383 |
2020-11-24 | $22.54 | $26.44 | $22.38 | $24.10 | $24.10 | 53,789 |
2020-11-23 | $21.47 | $22.55 | $20.95 | $22.37 | $22.37 | 21,790 |
2020-11-20 | $19.15 | $21.53 | $18.91 | $21.48 | $21.48 | 12,034 |
2020-11-19 | $19.12 | $20.18 | $18.41 | $19.25 | $19.25 | 10,579 |
2020-11-18 | $20.43 | $20.43 | $18.00 | $18.22 | $18.22 | 26,494 |
2020-11-17 | $20.63 | $21.45 | $20.25 | $20.42 | $20.42 | 7,452 |
2020-11-16 | $21.21 | $22.33 | $20.60 | $21.50 | $21.50 | 16,461 |
2020-11-13 | $20.43 | $21.67 | $20.15 | $21.26 | $21.26 | 13,127 |
2020-11-12 | $19.14 | $20.34 | $19.01 | $19.98 | $19.98 | 10,093 |
2020-11-11 | $19.31 | $20.50 | $19.00 | $19.35 | $19.35 | 10,161 |
2020-11-10 | $19.85 | $20.50 | $19.41 | $19.41 | $19.41 | 34,163 |
2020-11-09 | $21.45 | $21.90 | $19.00 | $19.73 | $19.73 | 29,978 |
2020-11-06 | $22.79 | $22.80 | $20.32 | $20.32 | $20.32 | 25,577 |
2020-11-05 | $23.49 | $23.64 | $22.02 | $22.77 | $22.77 | 21,399 |
2020-11-04 | $21.88 | $23.33 | $21.88 | $23.09 | $23.09 | 17,748 |
2020-11-03 | $23.62 | $23.99 | $21.75 | $21.77 | $21.77 | 18,939 |
2020-11-02 | $25.30 | $25.57 | $22.67 | $23.12 | $23.12 | 49,947 |
2020-10-30 | $20.98 | $27.32 | $18.88 | $26.18 | $26.18 | 217,144 |
2020-10-29 | $17.50 | $23.04 | $17.31 | $21.42 | $21.42 | 172,440 |
2020-10-28 | $15.30 | $17.53 | $14.23 | $17.49 | $17.49 | 92,909 |
2020-10-27 | $15.80 | $15.90 | $15.62 | $15.65 | $15.65 | 4,645 |
2020-10-26 | $16.88 | $16.88 | $15.49 | $15.65 | $15.65 | 9,460 |
2020-10-23 | $16.81 | $17.61 | $16.30 | $16.62 | $16.62 | 28,928 |
2020-10-22 | $17.37 | $17.60 | $16.87 | $16.97 | $16.97 | 14,463 |
2020-10-21 | $17.31 | $17.66 | $17.12 | $17.13 | $17.13 | 6,421 |
2020-10-20 | $17.28 | $17.60 | $17.15 | $17.27 | $17.27 | 6,691 |
2020-10-19 | $17.80 | $17.99 | $17.01 | $17.26 | $17.26 | 10,089 |
2020-10-16 | $16.64 | $17.19 | $16.38 | $17.05 | $17.05 | 15,924 |
2020-10-15 | $16.30 | $16.73 | $15.79 | $16.60 | $16.60 | 9,822 |
2020-10-14 | $15.98 | $16.80 | $15.51 | $16.50 | $16.50 | 8,394 |
2020-10-13 | $16.19 | $16.19 | $15.72 | $16.01 | $16.01 | 5,656 |
2020-10-12 | $16.59 | $16.59 | $15.80 | $16.20 | $16.20 | 20,888 |
2020-10-09 | $16.97 | $17.48 | $16.50 | $16.55 | $16.55 | 22,575 |
2020-10-08 | $17.41 | $18.00 | $16.58 | $17.00 | $17.00 | 22,152 |
2020-10-07 | $17.64 | $18.00 | $16.00 | $18.00 | $18.00 | 39,093 |
2020-10-06 | $18.35 | $18.80 | $16.51 | $17.18 | $17.18 | 30,883 |
2020-10-05 | $15.00 | $18.33 | $14.00 | $18.33 | $18.33 | 92,660 |
2020-10-02 | $0.94 | $0.94 | $0.81 | $0.90 | $16.20 | 69,388 |
2020-10-01 | $0.94 | $0.98 | $0.93 | $0.95 | $17.15 | 14,711 |
2020-09-30 | $1.02 | $1.02 | $0.94 | $0.95 | $17.10 | 17,858 |
2020-09-29 | $0.99 | $1.05 | $0.97 | $0.98 | $17.65 | 44,172 |
2020-09-28 | $0.98 | $1.02 | $0.95 | $0.96 | $17.30 | 27,535 |
2020-09-25 | $0.93 | $0.99 | $0.91 | $0.97 | $17.41 | 36,100 |
2020-09-24 | $0.94 | $0.99 | $0.88 | $0.93 | $16.74 | 31,332 |
2020-09-23 | $0.99 | $1.02 | $0.87 | $0.97 | $17.44 | 65,710 |
2020-09-22 | $0.87 | $1.03 | $0.87 | $0.97 | $17.53 | 167,444 |
2020-09-21 | $0.87 | $0.93 | $0.81 | $0.89 | $16.06 | 95,416 |
2020-09-18 | $0.84 | $0.94 | $0.83 | $0.89 | $16.03 | 95,852 |
2020-09-17 | $0.93 | $0.96 | $0.85 | $0.87 | $15.66 | 168,374 |
2020-09-16 | $0.96 | $1.03 | $0.91 | $1.00 | $18.00 | 536,936 |
2020-09-15 | $1.07 | $1.35 | $0.90 | $1.11 | $19.98 | 10,133,002 |
2020-09-14 | $0.40 | $0.41 | $0.35 | $0.38 | $6.82 | 500,253 |
2020-09-11 | $0.38 | $0.41 | $0.38 | $0.38 | $6.88 | 12,719 |
2020-09-10 | $0.40 | $0.40 | $0.38 | $0.38 | $6.87 | 2,994 |
2020-09-09 | $0.39 | $0.40 | $0.38 | $0.39 | $6.97 | 3,903 |
2020-09-08 | $0.38 | $0.40 | $0.35 | $0.39 | $6.98 | 10,922 |
2020-09-04 | $0.37 | $0.40 | $0.34 | $0.38 | $6.77 | 14,362 |
2020-09-03 | $0.38 | $0.40 | $0.36 | $0.38 | $6.87 | 10,521 |
2020-09-02 | $0.41 | $0.42 | $0.38 | $0.39 | $7.03 | 14,022 |
2020-09-01 | $0.42 | $0.43 | $0.41 | $0.41 | $7.29 | 8,568 |
2020-08-31 | $0.42 | $0.44 | $0.42 | $0.42 | $7.57 | 5,122 |
2020-08-28 | $0.41 | $0.45 | $0.41 | $0.43 | $7.72 | 21,717 |
2020-08-27 | $0.43 | $0.43 | $0.41 | $0.41 | $7.39 | 7,493 |
2020-08-26 | $0.43 | $0.45 | $0.42 | $0.42 | $7.52 | 12,536 |
2020-08-25 | $0.44 | $0.46 | $0.42 | $0.44 | $7.95 | 9,848 |
2020-08-24 | $0.44 | $0.44 | $0.41 | $0.44 | $7.90 | 19,271 |
2020-08-21 | $0.43 | $0.45 | $0.42 | $0.45 | $8.10 | 7,594 |
2020-08-20 | $0.44 | $0.46 | $0.43 | $0.44 | $7.90 | 14,853 |
2020-08-19 | $0.41 | $0.45 | $0.41 | $0.43 | $7.74 | 16,430 |
2020-08-18 | $0.43 | $0.43 | $0.41 | $0.41 | $7.41 | 7,253 |
2020-08-17 | $0.44 | $0.44 | $0.40 | $0.41 | $7.42 | 26,368 |
2020-08-14 | $0.46 | $0.46 | $0.43 | $0.44 | $7.88 | 18,724 |
2020-08-13 | $0.45 | $0.46 | $0.45 | $0.45 | $8.17 | 7,989 |
2020-08-12 | $0.47 | $0.48 | $0.45 | $0.46 | $8.27 | 16,601 |
2020-08-11 | $0.50 | $0.50 | $0.46 | $0.48 | $8.60 | 15,188 |
2020-08-10 | $0.48 | $0.49 | $0.48 | $0.49 | $8.86 | 9,709 |
2020-08-07 | $0.50 | $0.50 | $0.47 | $0.48 | $8.61 | 12,638 |
2020-08-06 | $0.47 | $0.51 | $0.47 | $0.48 | $8.64 | 30,945 |
2020-08-05 | $0.46 | $0.50 | $0.46 | $0.47 | $8.52 | 19,209 |
2020-08-04 | $0.45 | $0.48 | $0.45 | $0.47 | $8.41 | 10,474 |
2020-08-03 | $0.45 | $0.47 | $0.45 | $0.47 | $8.37 | 12,651 |
2020-07-31 | $0.47 | $0.48 | $0.45 | $0.45 | $8.19 | 12,955 |
2020-07-30 | $0.48 | $0.48 | $0.46 | $0.48 | $8.57 | 12,233 |
2020-07-29 | $0.48 | $0.49 | $0.47 | $0.49 | $8.74 | 13,827 |
2020-07-28 | $0.50 | $0.50 | $0.48 | $0.48 | $8.64 | 16,239 |
2020-07-27 | $0.51 | $0.52 | $0.48 | $0.50 | $9.01 | 23,596 |
2020-07-24 | $0.49 | $0.51 | $0.48 | $0.50 | $9.06 | 25,698 |
2020-07-23 | $0.53 | $0.55 | $0.48 | $0.50 | $8.94 | 56,390 |
2020-07-22 | $0.61 | $0.61 | $0.51 | $0.56 | $10.07 | 133,928 |
2020-07-21 | $0.50 | $0.58 | $0.49 | $0.57 | $10.26 | 113,245 |
2020-07-20 | $0.49 | $0.50 | $0.47 | $0.49 | $8.77 | 15,039 |
2020-07-17 | $0.49 | $0.51 | $0.47 | $0.49 | $8.86 | 20,013 |
2020-07-16 | $0.48 | $0.49 | $0.48 | $0.49 | $8.73 | 11,239 |
2020-07-15 | $0.45 | $0.48 | $0.45 | $0.48 | $8.62 | 14,873 |
2020-07-14 | $0.47 | $0.47 | $0.44 | $0.45 | $8.10 | 23,371 |
2020-07-13 | $0.49 | $0.49 | $0.46 | $0.47 | $8.46 | 27,807 |
2020-07-10 | $0.47 | $0.49 | $0.46 | $0.48 | $8.71 | 27,457 |
2020-07-09 | $0.50 | $0.59 | $0.47 | $0.50 | $9.00 | 228,945 |
2020-07-08 | $0.47 | $0.48 | $0.46 | $0.47 | $8.37 | 16,295 |
2020-07-07 | $0.46 | $0.47 | $0.44 | $0.46 | $8.26 | 17,776 |
2020-07-06 | $0.51 | $0.51 | $0.44 | $0.45 | $8.10 | 28,330 |
2020-07-02 | $0.46 | $0.47 | $0.43 | $0.46 | $8.32 | 30,051 |
2020-07-01 | $0.46 | $0.47 | $0.45 | $0.46 | $8.19 | 16,641 |
2020-06-30 | $0.48 | $0.49 | $0.45 | $0.46 | $8.24 | 26,634 |
2020-06-29 | $0.52 | $0.52 | $0.42 | $0.48 | $8.64 | 52,512 |
2020-06-26 | $0.50 | $0.52 | $0.50 | $0.50 | $9.00 | 41,172 |
2020-06-25 | $0.52 | $0.52 | $0.51 | $0.52 | $9.36 | 13,900 |
2020-06-24 | $0.53 | $0.54 | $0.50 | $0.52 | $9.34 | 40,949 |
2020-06-23 | $0.53 | $0.54 | $0.52 | $0.54 | $9.63 | 19,753 |
2020-06-22 | $0.53 | $0.55 | $0.51 | $0.53 | $9.59 | 33,815 |
2020-06-19 | $0.54 | $0.54 | $0.52 | $0.53 | $9.54 | 25,354 |
2020-06-18 | $0.53 | $0.53 | $0.51 | $0.53 | $9.52 | 29,088 |
2020-06-17 | $0.54 | $0.55 | $0.51 | $0.53 | $9.54 | 43,823 |
2020-06-16 | $0.54 | $0.55 | $0.53 | $0.54 | $9.72 | 36,837 |
2020-06-15 | $0.50 | $0.54 | $0.50 | $0.52 | $9.36 | 29,792 |
2020-06-12 | $0.55 | $0.55 | $0.51 | $0.52 | $9.27 | 57,858 |
2020-06-11 | $0.51 | $0.55 | $0.50 | $0.52 | $9.31 | 100,226 |
2020-06-10 | $0.60 | $0.61 | $0.54 | $0.55 | $9.81 | 79,947 |
2020-06-09 | $0.58 | $0.65 | $0.53 | $0.60 | $10.71 | 233,421 |
2020-06-08 | $0.55 | $0.58 | $0.52 | $0.56 | $10.08 | 131,113 |
2020-06-05 | $0.54 | $0.55 | $0.51 | $0.53 | $9.54 | 90,340 |
2020-06-04 | $0.51 | $0.54 | $0.49 | $0.54 | $9.63 | 85,580 |
2020-06-03 | $0.55 | $0.55 | $0.47 | $0.51 | $9.09 | 108,875 |
2020-06-02 | $0.59 | $0.59 | $0.53 | $0.56 | $10.01 | 147,462 |
2020-06-01 | $0.61 | $0.73 | $0.57 | $0.62 | $11.07 | 707,356 |
2020-05-29 | $1.32 | $1.37 | $1.10 | $1.27 | $22.86 | 55,400 |
2020-05-28 | $1.09 | $1.45 | $1.05 | $1.31 | $23.58 | 136,346 |
2020-05-27 | $1.18 | $1.19 | $1.02 | $1.14 | $20.52 | 25,442 |
2020-05-26 | $1.06 | $1.25 | $1.05 | $1.19 | $21.42 | 53,985 |
2020-05-22 | $1.09 | $1.09 | $1.01 | $1.01 | $18.18 | 13,653 |
2020-05-21 | $1.05 | $1.09 | $0.98 | $1.06 | $19.08 | 22,837 |
2020-05-20 | $1.01 | $1.08 | $1.01 | $1.04 | $18.72 | 23,040 |
2020-05-19 | $1.09 | $1.10 | $0.97 | $1.00 | $18.00 | 43,707 |
2020-05-18 | $1.11 | $1.12 | $0.97 | $1.01 | $18.18 | 35,173 |
2020-05-15 | $0.98 | $1.00 | $0.81 | $0.97 | $17.46 | 90,707 |
2020-05-14 | $1.06 | $1.27 | $0.96 | $1.05 | $18.90 | 397,474 |
2020-05-13 | $0.74 | $1.05 | $0.72 | $0.89 | $16.02 | 223,822 |
2020-05-12 | $0.65 | $0.75 | $0.59 | $0.69 | $12.42 | 57,269 |
2020-05-11 | $0.61 | $0.65 | $0.60 | $0.64 | $11.52 | 14,729 |
2020-05-08 | $0.58 | $0.61 | $0.57 | $0.59 | $10.55 | 8,359 |
2020-05-07 | $0.57 | $0.61 | $0.50 | $0.56 | $10.15 | 6,248 |
2020-05-06 | $0.60 | $0.62 | $0.42 | $0.58 | $10.40 | 30,601 |
2020-05-05 | $0.65 | $0.65 | $0.60 | $0.61 | $10.98 | 9,526 |
2020-05-04 | $0.64 | $0.68 | $0.62 | $0.64 | $11.52 | 7,510 |
2020-05-01 | $0.68 | $0.70 | $0.63 | $0.64 | $11.52 | 11,397 |
2020-04-30 | $0.67 | $0.69 | $0.63 | $0.69 | $12.47 | 13,516 |
2020-04-29 | $0.61 | $0.72 | $0.61 | $0.65 | $11.70 | 21,032 |
2020-04-28 | $0.65 | $0.66 | $0.60 | $0.63 | $11.34 | 8,073 |
2020-04-27 | $0.61 | $0.69 | $0.59 | $0.64 | $11.59 | 32,799 |
2020-04-24 | $0.62 | $0.65 | $0.60 | $0.62 | $11.11 | 10,131 |
2020-04-23 | $0.65 | $0.67 | $0.57 | $0.63 | $11.30 | 37,355 |
2020-04-22 | $0.67 | $0.72 | $0.59 | $0.64 | $11.43 | 105,792 |
2020-04-21 | $0.46 | $0.60 | $0.42 | $0.58 | $10.44 | 62,865 |
2020-04-20 | $0.40 | $0.47 | $0.40 | $0.46 | $8.24 | 25,354 |
2020-04-17 | $0.39 | $0.44 | $0.38 | $0.38 | $6.84 | 4,831 |
2020-04-16 | $0.37 | $0.40 | $0.37 | $0.39 | $6.93 | 2,107 |
2020-04-15 | $0.38 | $0.38 | $0.33 | $0.37 | $6.62 | 7,721 |
2020-04-14 | $0.46 | $0.46 | $0.38 | $0.38 | $6.77 | 10,277 |
2020-04-13 | $0.40 | $0.43 | $0.36 | $0.38 | $6.77 | 8,180 |
2020-04-09 | $0.36 | $0.40 | $0.35 | $0.37 | $6.66 | 2,455 |
2020-04-08 | $0.35 | $0.36 | $0.32 | $0.36 | $6.48 | 2,440 |
2020-04-07 | $0.35 | $0.37 | $0.33 | $0.35 | $6.35 | 2,326 |
2020-04-06 | $0.33 | $0.37 | $0.32 | $0.35 | $6.25 | 5,774 |
2020-04-03 | $0.37 | $0.38 | $0.30 | $0.34 | $6.10 | 11,436 |
2020-04-02 | $0.39 | $0.39 | $0.35 | $0.37 | $6.66 | 596 |
2020-04-01 | $0.39 | $0.40 | $0.33 | $0.38 | $6.84 | 2,800 |
2020-03-31 | $0.41 | $0.43 | $0.38 | $0.39 | $7.02 | 3,469 |
2020-03-30 | $0.40 | $0.41 | $0.36 | $0.39 | $7.02 | 3,301 |
2020-03-27 | $0.38 | $0.41 | $0.38 | $0.39 | $7.07 | 5,173 |
2020-03-26 | $0.38 | $0.38 | $0.33 | $0.37 | $6.73 | 12,030 |
2020-03-25 | $0.35 | $0.40 | $0.33 | $0.38 | $6.84 | 9,222 |
2020-03-24 | $0.33 | $0.35 | $0.31 | $0.34 | $6.03 | 3,925 |
2020-03-23 | $0.32 | $0.34 | $0.29 | $0.31 | $5.65 | 12,085 |
2020-03-20 | $0.30 | $0.30 | $0.25 | $0.28 | $5.04 | 9,443 |
2020-03-19 | $0.31 | $0.31 | $0.25 | $0.26 | $4.73 | 5,982 |
2020-03-18 | $0.32 | $0.34 | $0.25 | $0.26 | $4.68 | 7,643 |
2020-03-17 | $0.47 | $0.47 | $0.26 | $0.32 | $5.81 | 4,915 |
2020-03-16 | $0.32 | $0.34 | $0.25 | $0.30 | $5.36 | 7,201 |
2020-03-13 | $0.39 | $0.40 | $0.32 | $0.35 | $6.23 | 5,993 |
2020-03-12 | $0.42 | $0.42 | $0.34 | $0.37 | $6.66 | 6,154 |
2020-03-11 | $0.45 | $0.47 | $0.40 | $0.42 | $7.56 | 4,618 |
2020-03-10 | $0.47 | $0.50 | $0.40 | $0.47 | $8.44 | 11,092 |
2020-03-09 | $0.46 | $0.48 | $0.42 | $0.46 | $8.28 | 9,341 |
2020-03-06 | $0.52 | $0.53 | $0.48 | $0.48 | $8.71 | 10,162 |
2020-03-05 | $0.54 | $0.56 | $0.52 | $0.52 | $9.36 | 4,632 |
2020-03-04 | $0.59 | $0.59 | $0.54 | $0.55 | $9.90 | 7,953 |
2020-03-03 | $0.61 | $0.61 | $0.56 | $0.58 | $10.39 | 16,434 |
2020-03-02 | $0.57 | $0.60 | $0.55 | $0.58 | $10.46 | 16,759 |
2020-02-28 | $0.52 | $0.58 | $0.52 | $0.56 | $10.08 | 14,915 |
2020-02-27 | $0.54 | $0.58 | $0.51 | $0.57 | $10.26 | 11,547 |
2020-02-26 | $0.51 | $0.54 | $0.49 | $0.54 | $9.72 | 11,359 |
2020-02-25 | $0.49 | $0.53 | $0.49 | $0.52 | $9.27 | 13,161 |
2020-02-24 | $0.53 | $0.53 | $0.47 | $0.51 | $9.18 | 20,844 |
2020-02-21 | $0.52 | $0.53 | $0.49 | $0.52 | $9.36 | 7,853 |
2020-02-20 | $0.53 | $0.53 | $0.50 | $0.51 | $9.22 | 6,370 |
2020-02-19 | $0.49 | $0.53 | $0.49 | $0.53 | $9.52 | 11,522 |
2020-02-18 | $0.52 | $0.55 | $0.48 | $0.50 | $9.00 | 14,100 |
2020-02-14 | $0.52 | $0.55 | $0.48 | $0.52 | $9.36 | 10,122 |
2020-02-13 | $0.53 | $0.53 | $0.51 | $0.53 | $9.54 | 9,846 |
2020-02-12 | $0.54 | $0.54 | $0.50 | $0.52 | $9.36 | 4,674 |
2020-02-11 | $0.51 | $0.54 | $0.51 | $0.53 | $9.54 | 5,906 |
2020-02-10 | $0.48 | $0.52 | $0.47 | $0.52 | $9.29 | 12,245 |
2020-02-07 | $0.52 | $0.53 | $0.47 | $0.48 | $8.64 | 16,875 |
2020-02-06 | $0.51 | $0.52 | $0.46 | $0.52 | $9.27 | 28,427 |
2020-02-05 | $0.51 | $0.54 | $0.50 | $0.50 | $9.04 | 17,545 |
2020-02-04 | $0.53 | $0.55 | $0.50 | $0.51 | $9.18 | 17,190 |
2020-02-03 | $0.56 | $0.58 | $0.53 | $0.53 | $9.54 | 26,398 |
2020-01-31 | $0.65 | $0.65 | $0.55 | $0.59 | $10.60 | 27,472 |
2020-01-30 | $0.70 | $0.70 | $0.61 | $0.65 | $11.65 | 106,057 |
2020-01-29 | $0.57 | $0.70 | $0.54 | $0.60 | $10.80 | 87,454 |
2020-01-28 | $0.61 | $0.66 | $0.56 | $0.56 | $10.08 | 3,702 |
2020-01-27 | $0.61 | $0.64 | $0.57 | $0.58 | $10.44 | 8,101 |
2020-01-24 | $0.65 | $0.77 | $0.60 | $0.64 | $11.48 | 30,077 |
2020-01-23 | $0.68 | $0.69 | $0.61 | $0.64 | $11.57 | 4,566 |
2020-01-22 | $0.69 | $0.69 | $0.60 | $0.65 | $11.70 | 4,696 |
2020-01-21 | $0.69 | $0.73 | $0.66 | $0.69 | $12.42 | 3,441 |
2020-01-17 | $0.68 | $0.75 | $0.63 | $0.69 | $12.46 | 12,026 |
2020-01-16 | $0.73 | $0.73 | $0.67 | $0.69 | $12.42 | 5,443 |
2020-01-15 | $0.73 | $0.76 | $0.69 | $0.72 | $12.92 | 5,966 |
2020-01-14 | $0.74 | $0.74 | $0.69 | $0.71 | $12.74 | 9,244 |
2020-01-13 | $0.90 | $0.90 | $0.70 | $0.75 | $13.50 | 15,079 |
2020-01-10 | $0.99 | $0.99 | $0.82 | $0.90 | $16.11 | 15,479 |
2020-01-09 | $0.72 | $0.95 | $0.71 | $0.95 | $17.10 | 38,598 |
2020-01-08 | $0.61 | $0.73 | $0.61 | $0.73 | $13.14 | 14,175 |
2020-01-07 | $0.68 | $0.69 | $0.62 | $0.62 | $11.21 | 2,490 |
2020-01-06 | $0.61 | $0.68 | $0.60 | $0.67 | $12.06 | 7,624 |
2020-01-03 | $0.60 | $0.63 | $0.57 | $0.61 | $10.98 | 1,451 |
2020-01-02 | $0.59 | $0.62 | $0.57 | $0.61 | $10.98 | 981 |
2019-12-31 | $0.58 | $0.63 | $0.56 | $0.58 | $10.44 | 3,202 |
2019-12-30 | $0.61 | $0.69 | $0.57 | $0.59 | $10.60 | 5,995 |
2019-12-27 | $0.61 | $0.66 | $0.60 | $0.62 | $11.16 | 2,893 |
2019-12-26 | $0.62 | $0.65 | $0.59 | $0.61 | $10.98 | 4,692 |
2019-12-24 | $0.62 | $0.62 | $0.58 | $0.61 | $11.00 | 1,457 |
2019-12-23 | $0.63 | $0.63 | $0.56 | $0.61 | $10.98 | 2,542 |
2019-12-20 | $0.51 | $0.64 | $0.51 | $0.63 | $11.34 | 9,183 |
2019-12-19 | $0.53 | $0.53 | $0.50 | $0.51 | $9.18 | 14,506 |
2019-12-18 | $0.52 | $0.54 | $0.50 | $0.50 | $9.04 | 5,227 |
2019-12-17 | $0.52 | $0.56 | $0.50 | $0.52 | $9.36 | 11,775 |
2019-12-16 | $0.56 | $0.56 | $0.51 | $0.53 | $9.52 | 1,770 |
2019-12-13 | $0.51 | $0.59 | $0.50 | $0.52 | $9.36 | 6,731 |
2019-12-12 | $0.55 | $0.55 | $0.51 | $0.53 | $9.58 | 6,769 |
2019-12-11 | $0.53 | $0.60 | $0.52 | $0.54 | $9.72 | 13,043 |
2019-12-10 | $0.54 | $0.84 | $0.49 | $0.59 | $10.53 | 76,053 |
2019-12-09 | $0.56 | $0.56 | $0.52 | $0.52 | $9.36 | 1,063 |
2019-12-06 | $0.56 | $0.56 | $0.53 | $0.53 | $9.49 | 2,090 |
2019-12-05 | $0.54 | $0.54 | $0.52 | $0.52 | $9.41 | 1,991 |
2019-12-04 | $0.60 | $0.61 | $0.48 | $0.54 | $9.72 | 16,206 |
2019-12-03 | $0.59 | $0.63 | $0.59 | $0.61 | $10.98 | 1,779 |
2019-12-02 | $0.64 | $0.67 | $0.60 | $0.62 | $11.16 | 1,616 |
2019-11-29 | $0.65 | $0.68 | $0.62 | $0.66 | $11.93 | 2,632 |
2019-11-27 | $0.68 | $0.68 | $0.60 | $0.62 | $11.07 | 6,909 |
2019-11-26 | $0.62 | $0.62 | $0.58 | $0.60 | $10.80 | 2,898 |
2019-11-25 | $0.61 | $0.61 | $0.56 | $0.60 | $10.82 | 2,240 |
2019-11-22 | $0.63 | $0.65 | $0.62 | $0.64 | $11.52 | 1,794 |
2019-11-21 | $0.65 | $0.68 | $0.62 | $0.66 | $11.88 | 3,589 |
2019-11-20 | $0.67 | $0.68 | $0.65 | $0.66 | $11.88 | 1,090 |
2019-11-19 | $0.68 | $0.68 | $0.61 | $0.67 | $11.99 | 441 |
2019-11-18 | $0.66 | $0.68 | $0.65 | $0.67 | $12.02 | 260 |
2019-11-15 | $0.64 | $0.69 | $0.59 | $0.65 | $11.70 | 3,215 |
2019-11-14 | $0.63 | $0.69 | $0.58 | $0.64 | $11.45 | 1,674 |
2019-11-13 | $0.80 | $0.80 | $0.63 | $0.63 | $11.34 | 4,608 |
2019-11-12 | $0.73 | $0.76 | $0.65 | $0.70 | $12.60 | 3,664 |
2019-11-11 | $0.64 | $0.75 | $0.62 | $0.72 | $12.96 | 8,737 |
2019-11-08 | $0.65 | $0.68 | $0.65 | $0.68 | $12.19 | 658 |
2019-11-07 | $0.63 | $0.67 | $0.63 | $0.67 | $11.97 | 707 |
2019-11-06 | $0.66 | $0.67 | $0.64 | $0.67 | $12.04 | 2,282 |
2019-11-05 | $0.62 | $0.67 | $0.62 | $0.65 | $11.70 | 1,451 |
2019-11-04 | $0.62 | $0.65 | $0.61 | $0.62 | $11.16 | 2,553 |
2019-11-01 | $0.65 | $0.65 | $0.61 | $0.64 | $11.45 | 861 |
2019-10-31 | $0.63 | $0.65 | $0.59 | $0.62 | $11.16 | 2,695 |
2019-10-30 | $0.65 | $0.66 | $0.59 | $0.61 | $11.03 | 1,597 |
2019-10-29 | $0.62 | $0.67 | $0.60 | $0.63 | $11.27 | 8,724 |
2019-10-28 | $0.58 | $0.66 | $0.54 | $0.60 | $10.80 | 3,769 |
2019-10-25 | $0.56 | $0.59 | $0.55 | $0.57 | $10.26 | 1,860 |
2019-10-24 | $0.58 | $0.60 | $0.55 | $0.57 | $10.31 | 3,220 |
2019-10-23 | $0.46 | $0.61 | $0.46 | $0.56 | $10.08 | 7,298 |
2019-10-22 | $0.47 | $0.48 | $0.45 | $0.47 | $8.48 | 2,902 |
2019-10-21 | $0.48 | $0.51 | $0.45 | $0.49 | $8.82 | 1,355 |
2019-10-18 | $0.51 | $0.52 | $0.50 | $0.51 | $9.09 | 3,457 |
2019-10-17 | $0.52 | $0.55 | $0.44 | $0.52 | $9.36 | 26,770 |
2019-10-16 | $0.47 | $0.73 | $0.40 | $0.59 | $10.67 | 65,719 |
2019-10-15 | $0.49 | $0.50 | $0.46 | $0.46 | $8.23 | 5,755 |
2019-10-14 | $0.57 | $0.58 | $0.48 | $0.49 | $8.73 | 3,841 |
2019-10-11 | $0.51 | $0.58 | $0.51 | $0.54 | $9.79 | 5,403 |
2019-10-10 | $0.54 | $0.54 | $0.51 | $0.52 | $9.36 | 1,787 |
2019-10-09 | $0.59 | $0.59 | $0.54 | $0.54 | $9.72 | 5,856 |
2019-10-08 | $0.59 | $0.59 | $0.55 | $0.55 | $9.90 | 7,511 |
2019-10-07 | $0.60 | $0.62 | $0.55 | $0.57 | $10.28 | 18,991 |
2019-10-04 | $0.62 | $0.63 | $0.56 | $0.60 | $10.84 | 186 |
2019-10-03 | $0.58 | $0.60 | $0.56 | $0.60 | $10.80 | 190 |
2019-10-02 | $0.62 | $0.64 | $0.56 | $0.56 | $10.13 | 3,844 |
2019-10-01 | $0.64 | $0.67 | $0.59 | $0.63 | $11.30 | 1,820 |
2019-09-30 | $0.66 | $0.68 | $0.62 | $0.62 | $11.16 | 1,326 |
2019-09-27 | $0.67 | $0.70 | $0.63 | $0.68 | $12.24 | 1,825 |
2019-09-26 | $0.67 | $0.72 | $0.62 | $0.67 | $11.99 | 2,791 |
2019-09-25 | $0.71 | $0.73 | $0.67 | $0.68 | $12.15 | 3,110 |
2019-09-24 | $0.75 | $0.75 | $0.69 | $0.73 | $13.16 | 2,001 |
2019-09-23 | $0.72 | $0.76 | $0.70 | $0.73 | $13.14 | 1,406 |
2019-09-20 | $0.76 | $0.78 | $0.73 | $0.75 | $13.52 | 1,761 |
2019-09-19 | $0.75 | $0.80 | $0.73 | $0.76 | $13.68 | 3,488 |
2019-09-18 | $0.77 | $0.79 | $0.75 | $0.78 | $14.04 | 1,925 |
2019-09-17 | $0.77 | $0.79 | $0.77 | $0.78 | $14.04 | 671 |
2019-09-16 | $0.77 | $0.80 | $0.76 | $0.79 | $14.22 | 2,771 |
2019-09-13 | $0.80 | $0.80 | $0.76 | $0.76 | $13.68 | 2,350 |
2019-09-12 | $0.78 | $0.80 | $0.75 | $0.78 | $14.04 | 2,627 |
2019-09-11 | $0.79 | $0.81 | $0.76 | $0.78 | $13.97 | 1,830 |
2019-09-10 | $0.75 | $0.80 | $0.74 | $0.75 | $13.41 | 2,469 |
2019-09-09 | $0.72 | $0.75 | $0.72 | $0.75 | $13.50 | 1,892 |
2019-09-06 | $0.67 | $0.70 | $0.64 | $0.70 | $12.60 | 2,482 |
2019-09-05 | $0.72 | $0.74 | $0.64 | $0.67 | $12.06 | 2,981 |
2019-09-04 | $0.70 | $0.74 | $0.69 | $0.72 | $12.96 | 526 |
2019-09-03 | $0.75 | $0.75 | $0.69 | $0.70 | $12.55 | 485 |
2019-08-30 | $0.69 | $0.75 | $0.69 | $0.73 | $13.14 | 262 |
2019-08-29 | $0.72 | $0.72 | $0.69 | $0.71 | $12.78 | 2,904 |
2019-08-28 | $0.69 | $0.72 | $0.65 | $0.69 | $12.42 | 1,438 |
2019-08-27 | $0.73 | $0.74 | $0.57 | $0.69 | $12.42 | 3,812 |
2019-08-26 | $0.75 | $0.75 | $0.72 | $0.73 | $13.09 | 2,106 |
2019-08-23 | $0.80 | $0.80 | $0.73 | $0.73 | $13.16 | 2,507 |
2019-08-22 | $0.81 | $0.81 | $0.76 | $0.78 | $14.04 | 946 |
2019-08-21 | $0.77 | $0.80 | $0.76 | $0.79 | $14.15 | 1,109 |
2019-08-20 | $0.76 | $0.83 | $0.76 | $0.77 | $13.88 | 3,916 |
2019-08-19 | $0.79 | $0.82 | $0.76 | $0.79 | $14.22 | 1,528 |
2019-08-16 | $0.79 | $0.80 | $0.75 | $0.79 | $14.13 | 1,099 |
2019-08-15 | $0.78 | $0.83 | $0.78 | $0.79 | $14.17 | 4,276 |
2019-08-14 | $0.78 | $0.84 | $0.78 | $0.80 | $14.40 | 1,949 |
2019-08-13 | $0.82 | $0.82 | $0.80 | $0.82 | $14.74 | 3,780 |
2019-08-12 | $0.84 | $0.89 | $0.76 | $0.82 | $14.81 | 2,053 |
2019-08-09 | $0.87 | $0.87 | $0.83 | $0.85 | $15.30 | 1,107 |
2019-08-08 | $0.81 | $0.86 | $0.78 | $0.83 | $14.98 | 1,920 |
2019-08-07 | $0.81 | $0.83 | $0.76 | $0.81 | $14.49 | 1,537 |
2019-08-06 | $0.75 | $0.89 | $0.71 | $0.81 | $14.56 | 7,917 |
2019-08-05 | $0.75 | $0.78 | $0.75 | $0.76 | $13.61 | 4,007 |
2019-08-02 | $0.82 | $0.85 | $0.72 | $0.78 | $14.00 | 7,718 |
2019-08-01 | $0.87 | $0.89 | $0.82 | $0.82 | $14.76 | 3,238 |
2019-07-31 | $0.83 | $0.89 | $0.82 | $0.84 | $15.17 | 1,565 |
2019-07-30 | $0.89 | $0.89 | $0.82 | $0.83 | $14.98 | 5,648 |
2019-07-29 | $0.89 | $0.89 | $0.85 | $0.86 | $15.48 | 2,637 |
2019-07-26 | $0.81 | $0.95 | $0.81 | $0.90 | $16.20 | 8,059 |
2019-07-25 | $0.87 | $0.88 | $0.81 | $0.81 | $14.58 | 3,933 |
2019-07-24 | $0.94 | $0.98 | $0.82 | $0.87 | $15.66 | 11,750 |
2019-07-23 | $0.95 | $0.97 | $0.90 | $0.93 | $16.81 | 7,704 |
2019-07-22 | $0.91 | $0.98 | $0.90 | $0.91 | $16.42 | 12,904 |
2019-07-19 | $0.86 | $0.91 | $0.86 | $0.89 | $15.98 | 4,078 |
2019-07-18 | $0.86 | $0.92 | $0.86 | $0.88 | $15.89 | 5,920 |
2019-07-17 | $0.84 | $0.90 | $0.78 | $0.88 | $15.84 | 13,186 |
2019-07-16 | $0.86 | $0.92 | $0.80 | $0.84 | $15.12 | 13,239 |
2019-07-15 | $0.87 | $0.91 | $0.86 | $0.86 | $15.48 | 3,009 |
2019-07-12 | $0.93 | $0.93 | $0.85 | $0.87 | $15.66 | 1,789 |
2019-07-11 | $0.89 | $0.94 | $0.85 | $0.88 | $15.84 | 2,800 |
2019-07-10 | $0.93 | $0.98 | $0.87 | $0.89 | $16.02 | 5,448 |
2019-07-09 | $0.82 | $1.00 | $0.74 | $0.98 | $17.66 | 23,137 |
2019-07-08 | $0.93 | $0.95 | $0.82 | $0.86 | $15.48 | 9,061 |
2019-07-05 | $0.87 | $0.91 | $0.86 | $0.89 | $16.02 | 3,359 |
2019-07-03 | $0.92 | $0.95 | $0.84 | $0.92 | $16.56 | 2,388 |
2019-07-02 | $1.02 | $1.02 | $0.88 | $0.92 | $16.47 | 7,103 |
2019-07-01 | $1.02 | $1.02 | $0.94 | $0.98 | $17.64 | 5,188 |
2019-06-28 | $1.01 | $1.04 | $0.96 | $1.01 | $18.18 | 3,188 |
2019-06-27 | $1.00 | $1.04 | $0.96 | $0.99 | $17.87 | 3,861 |
2019-06-26 | $1.00 | $1.05 | $0.94 | $1.01 | $18.18 | 3,199 |
2019-06-25 | $0.98 | $1.03 | $0.91 | $1.00 | $18.00 | 6,896 |
2019-06-24 | $1.05 | $1.10 | $0.95 | $0.98 | $17.57 | 11,912 |
2019-06-21 | $1.06 | $1.10 | $1.04 | $1.05 | $18.90 | 8,948 |
2019-06-20 | $1.05 | $1.10 | $1.05 | $1.07 | $19.26 | 4,983 |
2019-06-19 | $1.10 | $1.11 | $1.01 | $1.05 | $18.90 | 8,204 |
2019-06-18 | $1.15 | $1.19 | $1.07 | $1.07 | $19.26 | 12,270 |
2019-06-17 | $1.10 | $1.25 | $1.06 | $1.13 | $20.34 | 14,172 |
2019-06-14 | $1.29 | $1.36 | $1.05 | $1.05 | $18.90 | 30,111 |
2019-06-13 | $1.29 | $1.38 | $1.25 | $1.31 | $23.58 | 15,452 |
2019-06-12 | $1.47 | $1.47 | $1.25 | $1.31 | $23.58 | 35,732 |
2019-06-11 | $1.65 | $1.69 | $1.32 | $1.49 | $26.82 | 29,123 |
2019-06-10 | $1.57 | $1.76 | $1.50 | $1.65 | $29.70 | 18,209 |
2019-06-07 | $1.70 | $1.76 | $1.60 | $1.67 | $30.06 | 34,649 |
2019-06-06 | $1.67 | $1.82 | $1.66 | $1.70 | $30.60 | 23,805 |
2019-06-05 | $1.64 | $1.68 | $1.46 | $1.63 | $29.34 | 37,513 |
2019-06-04 | $1.59 | $1.74 | $1.57 | $1.65 | $29.70 | 27,522 |
2019-06-03 | $1.75 | $1.75 | $1.54 | $1.59 | $28.62 | 32,910 |
2019-05-31 | $1.61 | $1.84 | $1.61 | $1.72 | $30.96 | 60,087 |
2019-05-30 | $1.69 | $1.73 | $1.55 | $1.67 | $30.06 | 19,276 |
2019-05-29 | $1.83 | $1.83 | $1.62 | $1.70 | $30.60 | 23,493 |
2019-05-28 | $1.73 | $1.86 | $1.65 | $1.70 | $30.60 | 27,188 |
2019-05-24 | $1.84 | $1.84 | $1.63 | $1.63 | $29.34 | 3,443 |
2019-05-23 | $1.83 | $1.93 | $1.71 | $1.71 | $30.78 | 9,613 |
2019-05-22 | $1.96 | $2.24 | $1.89 | $1.90 | $34.20 | 25,576 |
2019-05-21 | $1.90 | $2.09 | $1.88 | $1.91 | $34.38 | 4,415 |
2019-05-20 | $2.05 | $2.06 | $1.83 | $1.87 | $33.66 | 5,574 |
2019-05-17 | $2.11 | $2.19 | $2.06 | $2.08 | $37.44 | 2,168 |
2019-05-16 | $2.20 | $2.36 | $2.14 | $2.16 | $38.86 | 3,200 |
2019-05-15 | $2.11 | $2.33 | $2.11 | $2.20 | $39.60 | 1,911 |
2019-05-14 | $2.19 | $2.35 | $2.19 | $2.22 | $39.96 | 698 |
2019-05-13 | $2.31 | $2.37 | $2.16 | $2.19 | $39.42 | 2,733 |
2019-05-10 | $2.41 | $2.44 | $2.33 | $2.35 | $42.30 | 5,820 |
2019-05-09 | $2.65 | $2.65 | $2.40 | $2.45 | $44.10 | 4,297 |
2019-05-08 | $2.74 | $2.75 | $2.49 | $2.69 | $48.42 | 6,205 |
2019-05-07 | $2.65 | $2.79 | $2.48 | $2.67 | $47.97 | 6,617 |
2019-05-06 | $2.78 | $2.78 | $2.50 | $2.56 | $46.08 | 1,443 |
2019-05-03 | $2.74 | $2.75 | $2.50 | $2.59 | $46.62 | 8,758 |
2019-05-02 | $2.80 | $2.95 | $2.66 | $2.73 | $49.14 | 11,611 |
2019-05-01 | $2.71 | $2.84 | $2.59 | $2.78 | $50.04 | 1,330 |
2019-04-30 | $2.78 | $2.83 | $2.28 | $2.65 | $47.70 | 14,913 |
2019-04-29 | $2.99 | $2.99 | $2.76 | $2.85 | $51.21 | 637 |
2019-04-26 | $2.81 | $3.09 | $2.58 | $3.00 | $54.00 | 1,786 |
2019-04-25 | $2.96 | $3.07 | $2.65 | $2.84 | $51.12 | 1,194 |
2019-04-24 | $2.93 | $3.00 | $2.77 | $2.90 | $52.20 | 2,836 |
2019-04-23 | $2.98 | $3.19 | $2.77 | $2.94 | $52.92 | 4,510 |
2019-04-22 | $4.12 | $4.12 | $2.76 | $2.97 | $53.46 | 17,008 |
2019-04-18 | $4.16 | $4.33 | $4.16 | $4.24 | $76.32 | 495 |
2019-04-17 | $4.27 | $4.33 | $4.15 | $4.15 | $74.70 | 402 |
2019-04-16 | $4.41 | $4.41 | $4.15 | $4.32 | $77.76 | 256 |
2019-04-15 | $4.36 | $4.40 | $4.17 | $4.40 | $79.20 | 632 |
2019-04-12 | $4.35 | $4.40 | $4.27 | $4.31 | $77.58 | 574 |
2019-04-11 | $4.30 | $4.40 | $4.26 | $4.40 | $79.20 | 447 |
2019-04-10 | $4.21 | $4.40 | $4.21 | $4.30 | $77.40 | 750 |
2019-04-09 | $4.30 | $4.35 | $4.30 | $4.35 | $78.30 | 153 |
2019-04-08 | $4.19 | $4.37 | $4.19 | $4.35 | $78.30 | 189 |
2019-04-05 | $4.35 | $4.41 | $4.15 | $4.17 | $75.06 | 822 |
2019-04-04 | $4.12 | $4.43 | $4.12 | $4.39 | $79.02 | 909 |
2019-04-03 | $4.36 | $4.36 | $4.15 | $4.16 | $74.88 | 498 |
2019-04-02 | $4.17 | $4.43 | $4.12 | $4.36 | $78.48 | 1,817 |
2019-04-01 | $3.80 | $4.43 | $3.80 | $4.20 | $75.60 | 763 |
2019-03-29 | $4.15 | $4.15 | $4.02 | $4.02 | $72.36 | 278 |
2019-03-28 | $4.05 | $4.20 | $3.92 | $4.20 | $75.60 | 307 |
2019-03-27 | $4.05 | $4.11 | $3.89 | $4.10 | $73.80 | 842 |
2019-03-26 | $4.03 | $4.15 | $3.90 | $4.07 | $73.26 | 507 |
2019-03-25 | $4.21 | $4.22 | $3.79 | $3.97 | $71.46 | 550 |
2019-03-22 | $4.33 | $4.33 | $4.05 | $4.25 | $76.50 | 1,111 |
2019-03-21 | $4.22 | $4.51 | $4.15 | $4.33 | $77.94 | 1,106 |
2019-03-20 | $4.14 | $4.24 | $4.00 | $4.24 | $76.32 | 531 |
2019-03-19 | $3.94 | $4.25 | $3.90 | $4.25 | $76.50 | 1,143 |
2019-03-18 | $3.68 | $3.95 | $3.54 | $3.92 | $70.56 | 1,374 |
2019-03-15 | $3.70 | $3.77 | $3.51 | $3.70 | $66.60 | 1,244 |
2019-03-14 | $3.97 | $3.98 | $3.50 | $3.72 | $66.96 | 5,368 |
2019-03-13 | $4.26 | $4.26 | $3.90 | $4.00 | $72.00 | 1,936 |
2019-03-12 | $4.09 | $4.21 | $3.97 | $4.21 | $75.78 | 378 |
2019-03-11 | $4.21 | $4.40 | $4.05 | $4.09 | $73.62 | 1,243 |
2019-03-08 | $4.28 | $4.43 | $3.99 | $4.40 | $79.20 | 2,451 |
2019-03-07 | $4.40 | $4.50 | $4.25 | $4.50 | $81.00 | 608 |
2019-03-06 | $4.52 | $4.60 | $4.36 | $4.49 | $80.82 | 1,355 |
2019-03-05 | $4.42 | $4.57 | $4.42 | $4.54 | $81.72 | 409 |
2019-03-04 | $5.00 | $5.00 | $4.35 | $4.60 | $82.80 | 1,284 |
2019-03-01 | $4.80 | $4.98 | $4.69 | $4.90 | $88.20 | 1,100 |
2019-02-28 | $4.79 | $4.95 | $4.78 | $4.83 | $86.94 | 570 |
2019-02-27 | $4.98 | $5.21 | $4.72 | $4.90 | $88.20 | 3,939 |
2019-02-26 | $4.99 | $5.11 | $4.72 | $4.86 | $87.48 | 827 |
2019-02-25 | $4.51 | $5.11 | $4.43 | $5.00 | $90.00 | 2,625 |
2019-02-22 | $4.78 | $4.81 | $4.27 | $4.45 | $80.10 | 1,476 |
2019-02-21 | $4.39 | $4.90 | $4.38 | $4.75 | $85.50 | 2,966 |
2019-02-20 | $4.30 | $4.39 | $4.10 | $4.35 | $78.30 | 1,268 |
2019-02-19 | $4.39 | $4.46 | $4.11 | $4.23 | $76.17 | 2,890 |
2019-02-15 | $4.22 | $4.40 | $4.11 | $4.30 | $77.40 | 167 |
2019-02-14 | $3.91 | $4.25 | $3.91 | $4.20 | $75.60 | 1,252 |
2019-02-13 | $4.49 | $4.49 | $3.79 | $4.30 | $77.40 | 1,904 |
2019-02-12 | $4.46 | $4.60 | $4.30 | $4.30 | $77.40 | 765 |
2019-02-11 | $4.68 | $4.69 | $4.34 | $4.45 | $80.10 | 851 |
2019-02-08 | $4.37 | $4.71 | $4.26 | $4.67 | $84.06 | 3,932 |
2019-02-07 | $4.10 | $4.52 | $3.92 | $4.52 | $81.36 | 1,961 |
2019-02-06 | $4.03 | $4.10 | $3.79 | $4.10 | $73.80 | 484 |
2019-02-05 | $3.95 | $4.17 | $3.60 | $4.00 | $72.00 | 1,115 |
2019-02-04 | $4.04 | $4.18 | $3.64 | $4.00 | $72.00 | 2,466 |
2019-02-01 | $4.49 | $4.98 | $3.91 | $4.15 | $74.70 | 13,310 |
2019-01-31 | $3.11 | $4.54 | $3.11 | $4.30 | $77.40 | 9,361 |
2019-01-30 | $3.10 | $3.10 | $2.57 | $3.05 | $54.83 | 1,886 |
2019-01-29 | $2.75 | $2.89 | $2.49 | $2.60 | $46.80 | 957 |
2019-01-28 | $2.91 | $2.91 | $2.70 | $2.72 | $48.96 | 843 |
2019-01-25 | $2.96 | $2.96 | $2.76 | $2.89 | $52.02 | 793 |
2019-01-24 | $2.89 | $3.00 | $2.71 | $2.90 | $52.20 | 566 |
2019-01-23 | $2.63 | $3.08 | $2.60 | $2.88 | $51.84 | 1,183 |
2019-01-22 | $2.29 | $2.87 | $2.26 | $2.60 | $46.80 | 2,522 |
2019-01-18 | $2.28 | $2.38 | $2.16 | $2.16 | $38.95 | 411 |
2019-01-17 | $2.21 | $2.26 | $2.15 | $2.15 | $38.70 | 219 |
2019-01-16 | $2.22 | $2.31 | $2.22 | $2.28 | $41.04 | 41 |
2019-01-15 | $2.29 | $2.32 | $2.16 | $2.32 | $41.67 | 511 |
2019-01-14 | $2.13 | $2.30 | $2.12 | $2.30 | $41.40 | 130 |
2019-01-11 | $2.15 | $2.38 | $2.12 | $2.12 | $38.16 | 375 |
2019-01-10 | $2.44 | $2.44 | $2.15 | $2.26 | $40.59 | 1,153 |
2019-01-09 | $2.25 | $2.48 | $2.23 | $2.45 | $44.10 | 911 |
2019-01-08 | $2.12 | $2.28 | $2.03 | $2.17 | $39.10 | 371 |
2019-01-07 | $2.04 | $2.29 | $2.00 | $2.20 | $39.60 | 776 |
2019-01-04 | $1.88 | $2.06 | $1.88 | $2.00 | $36.00 | 673 |
2019-01-03 | $1.66 | $1.90 | $1.66 | $1.90 | $34.20 | 318 |
2019-01-02 | $1.56 | $2.03 | $1.56 | $1.66 | $29.88 | 355 |
2018-12-31 | $1.94 | $2.03 | $1.60 | $1.60 | $28.80 | 5,752 |
2018-12-28 | $2.00 | $2.00 | $1.70 | $1.79 | $32.22 | 3,888 |
2018-12-27 | $1.55 | $2.02 | $1.55 | $2.00 | $36.00 | 5,955 |
2018-12-26 | $2.07 | $2.22 | $1.52 | $1.52 | $27.36 | 1,406 |
2018-12-24 | $2.25 | $2.25 | $2.02 | $2.04 | $36.72 | 1,539 |
2018-12-21 | $2.68 | $2.68 | $2.01 | $2.41 | $43.34 | 1,690 |
2018-12-20 | $2.80 | $2.80 | $2.57 | $2.72 | $48.96 | 2,121 |
2018-12-19 | $2.80 | $2.94 | $2.75 | $2.94 | $52.92 | 211 |
2018-12-18 | $3.06 | $3.06 | $2.75 | $2.77 | $49.86 | 1,485 |
2018-12-17 | $3.15 | $3.18 | $2.84 | $3.06 | $55.08 | 1,404 |
2018-12-14 | $2.85 | $3.01 | $2.79 | $3.00 | $54.00 | 220 |
2018-12-13 | $2.81 | $3.15 | $2.80 | $2.84 | $51.12 | 2,721 |
2018-12-12 | $2.77 | $2.89 | $2.55 | $2.81 | $50.58 | 17,677 |
2018-12-11 | $2.75 | $2.82 | $2.75 | $2.77 | $49.86 | 647 |
2018-12-10 | $2.99 | $3.01 | $2.63 | $2.76 | $49.68 | 1,600 |
2018-12-07 | $2.93 | $3.29 | $2.93 | $3.00 | $54.00 | 669 |
2018-12-06 | $3.10 | $3.15 | $2.90 | $2.90 | $52.20 | 1,383 |
2018-12-04 | $3.52 | $3.54 | $3.02 | $3.11 | $55.98 | 1,288 |
2018-12-03 | $3.65 | $3.82 | $3.22 | $3.33 | $59.94 | 1,658 |
2018-11-30 | $3.64 | $3.66 | $3.47 | $3.47 | $62.46 | 315 |
2018-11-29 | $3.26 | $3.59 | $3.26 | $3.59 | $64.62 | 2,889 |
2018-11-28 | $3.75 | $3.75 | $3.38 | $3.60 | $64.80 | 2,851 |
2018-11-27 | $3.52 | $3.81 | $3.48 | $3.81 | $68.58 | 695 |
2018-11-26 | $3.61 | $3.65 | $3.40 | $3.63 | $65.34 | 878 |
2018-11-23 | $3.63 | $3.65 | $3.61 | $3.61 | $64.98 | 183 |
2018-11-21 | $3.66 | $3.96 | $3.63 | $3.63 | $65.34 | 324 |
2018-11-20 | $3.85 | $4.03 | $3.58 | $3.72 | $66.96 | 145 |
2018-11-19 | $3.74 | $4.00 | $3.55 | $4.00 | $72.00 | 1,629 |
2018-11-16 | $4.05 | $4.05 | $3.65 | $4.00 | $72.00 | 529 |
2018-11-15 | $3.90 | $4.10 | $3.69 | $4.07 | $73.26 | 497 |
2018-11-14 | $4.17 | $4.17 | $3.93 | $4.02 | $72.36 | 737 |
2018-11-13 | $3.89 | $4.10 | $3.76 | $4.09 | $73.62 | 384 |
2018-11-12 | $3.96 | $4.18 | $3.96 | $3.98 | $71.64 | 648 |
2018-11-09 | $4.46 | $4.61 | $3.98 | $4.21 | $75.78 | 75 |
2018-11-08 | $3.90 | $4.45 | $3.90 | $4.45 | $80.10 | 334 |
2018-11-07 | $4.05 | $4.20 | $4.05 | $4.12 | $74.16 | 1,001 |
2018-11-06 | $3.77 | $4.49 | $3.77 | $4.07 | $73.26 | 1,941 |
2018-11-05 | $3.50 | $4.47 | $3.34 | $3.77 | $67.86 | 3,223 |
2018-11-02 | $3.42 | $3.52 | $3.28 | $3.44 | $61.92 | 865 |
2018-11-01 | $3.35 | $3.45 | $3.35 | $3.44 | $61.92 | 732 |
2018-10-31 | $3.30 | $3.46 | $3.30 | $3.36 | $60.48 | 1,020 |
2018-10-30 | $3.25 | $3.54 | $3.23 | $3.33 | $59.94 | 3,232 |
2018-10-29 | $3.43 | $3.47 | $3.23 | $3.32 | $59.76 | 971 |
2018-10-26 | $3.27 | $3.55 | $3.27 | $3.50 | $63.00 | 1,818 |
2018-10-25 | $3.46 | $3.46 | $3.35 | $3.40 | $61.20 | 956 |
2018-10-24 | $3.49 | $3.55 | $3.43 | $3.44 | $61.92 | 97 |
2018-10-23 | $4.01 | $4.04 | $3.22 | $3.46 | $62.28 | 5,837 |
2018-10-22 | $4.06 | $4.29 | $3.90 | $4.22 | $75.96 | 714 |
2018-10-19 | $4.07 | $4.25 | $4.01 | $4.11 | $73.98 | 444 |
2018-10-18 | $4.30 | $4.50 | $4.06 | $4.06 | $73.08 | 657 |
2018-10-17 | $4.53 | $4.53 | $4.05 | $4.38 | $78.84 | 949 |
2018-10-16 | $4.46 | $4.75 | $4.32 | $4.35 | $78.30 | 773 |
2018-10-15 | $4.44 | $4.61 | $4.44 | $4.45 | $80.10 | 306 |
2018-10-12 | $4.39 | $4.57 | $4.35 | $4.44 | $79.83 | 386 |
2018-10-11 | $4.25 | $4.58 | $4.25 | $4.43 | $79.74 | 1,777 |
2018-10-10 | $4.00 | $4.61 | $4.00 | $4.25 | $76.50 | 1,852 |
2018-10-09 | $4.00 | $4.87 | $3.80 | $4.21 | $75.80 | 9,122 |
2018-10-08 | $4.27 | $4.36 | $4.08 | $4.08 | $73.44 | 1,236 |
2018-10-05 | $4.40 | $4.44 | $4.26 | $4.35 | $78.26 | 1,591 |
2018-10-04 | $4.45 | $4.57 | $4.40 | $4.45 | $80.10 | 2,123 |
2018-10-03 | $4.43 | $4.55 | $4.43 | $4.52 | $81.36 | 2,314 |
2018-10-02 | $4.56 | $4.56 | $4.39 | $4.45 | $80.10 | 1,720 |
2018-10-01 | $4.64 | $4.70 | $4.28 | $4.56 | $82.08 | 2,942 |
2018-09-28 | $4.71 | $4.87 | $4.62 | $4.67 | $84.06 | 2,292 |
2018-09-27 | $4.93 | $5.06 | $4.75 | $4.80 | $86.40 | 3,032 |
2018-09-26 | $5.09 | $5.21 | $4.75 | $4.80 | $86.40 | 1,350 |
2018-09-25 | $4.71 | $5.11 | $4.70 | $5.11 | $91.98 | 2,145 |
2018-09-24 | $5.01 | $5.14 | $4.62 | $4.77 | $85.86 | 2,983 |
2018-09-21 | $4.91 | $5.01 | $4.74 | $5.01 | $90.18 | 6,147 |
2018-09-20 | $4.99 | $4.99 | $4.77 | $4.85 | $87.30 | 3,419 |
2018-09-19 | $4.78 | $4.97 | $4.62 | $4.85 | $87.30 | 1,485 |
2018-09-18 | $4.84 | $5.00 | $4.80 | $4.84 | $87.12 | 2,967 |
2018-09-17 | $5.10 | $5.12 | $4.79 | $4.92 | $88.56 | 3,102 |
2018-09-14 | $5.35 | $5.36 | $5.00 | $5.10 | $91.80 | 3,859 |
2018-09-13 | $5.20 | $5.32 | $4.99 | $5.20 | $93.60 | 7,447 |
2018-09-12 | $5.04 | $5.41 | $4.69 | $5.18 | $93.24 | 17,310 |
2018-09-11 | $4.71 | $4.88 | $4.30 | $4.70 | $84.60 | 15,430 |
2018-09-10 | $4.26 | $4.58 | $4.26 | $4.53 | $81.54 | 14,500 |
2018-09-07 | $4.75 | $5.47 | $4.30 | $4.55 | $81.90 | 244,366 |
2018-09-06 | $4.00 | $4.07 | $3.80 | $3.81 | $68.58 | 17,132 |
2018-09-05 | $4.00 | $4.20 | $3.91 | $4.15 | $74.70 | 16,483 |
2018-09-04 | $4.93 | $4.93 | $4.28 | $4.58 | $82.44 | 10,629 |
2018-08-31 | $5.04 | $5.11 | $4.75 | $4.75 | $85.50 | 5,197 |
2018-08-30 | $4.83 | $5.09 | $4.83 | $5.07 | $91.26 | 1,472 |
2018-08-29 | $4.76 | $5.24 | $4.76 | $5.02 | $90.36 | 842 |
2018-08-28 | $4.90 | $5.12 | $4.76 | $4.76 | $85.68 | 2,365 |
2018-08-27 | $4.90 | $5.16 | $4.83 | $4.90 | $88.20 | 1,634 |
2018-08-24 | $4.72 | $5.37 | $4.71 | $4.85 | $87.30 | 656 |
2018-08-23 | $4.84 | $5.78 | $4.75 | $4.75 | $85.50 | 2,561 |
2018-08-22 | $4.68 | $4.92 | $4.65 | $4.79 | $86.22 | 799 |
2018-08-21 | $4.82 | $5.00 | $4.66 | $4.71 | $84.78 | 850 |
2018-08-20 | $4.96 | $4.96 | $4.66 | $4.85 | $87.30 | 614 |
2018-08-17 | $4.96 | $4.97 | $4.91 | $4.93 | $88.74 | 225 |
2018-08-16 | $5.05 | $5.05 | $4.75 | $4.95 | $89.10 | 1,035 |
2018-08-15 | $5.15 | $5.25 | $5.10 | $5.12 | $92.16 | 344 |
2018-08-14 | $5.27 | $5.35 | $5.15 | $5.15 | $92.75 | 280 |
2018-08-13 | $5.65 | $5.65 | $5.20 | $5.46 | $98.28 | 1,667 |
2018-08-10 | $5.40 | $5.69 | $5.20 | $5.69 | $102.42 | 603 |
2018-08-09 | $5.22 | $5.57 | $5.22 | $5.39 | $97.02 | 350 |
2018-08-08 | $5.41 | $5.76 | $5.10 | $5.26 | $94.68 | 1,233 |
2018-08-07 | $5.45 | $5.89 | $5.45 | $5.66 | $101.88 | 543 |
2018-08-06 | $5.23 | $5.84 | $5.15 | $5.42 | $97.56 | 1,286 |
2018-08-03 | $5.74 | $6.22 | $5.23 | $5.25 | $94.50 | 694 |
2018-08-02 | $6.07 | $6.73 | $5.50 | $5.78 | $104.04 | 2,644 |
2018-08-01 | $6.75 | $6.83 | $5.95 | $5.95 | $107.12 | 5,429 |
2018-07-31 | $7.24 | $7.85 | $7.20 | $7.33 | $131.94 | 963 |
2018-07-30 | $7.25 | $7.86 | $7.21 | $7.50 | $135.00 | 2,262 |
2018-07-27 | $7.07 | $7.56 | $7.06 | $7.20 | $129.60 | 561 |
2018-07-26 | $7.20 | $7.75 | $7.20 | $7.64 | $137.43 | 898 |
2018-07-25 | $7.43 | $7.46 | $6.82 | $7.20 | $129.60 | 874 |
2018-07-24 | $6.65 | $7.45 | $6.64 | $7.43 | $133.74 | 1,870 |
2018-07-23 | $6.74 | $6.94 | $6.46 | $6.65 | $119.70 | 407 |
2018-07-20 | $6.55 | $6.98 | $6.50 | $6.51 | $117.18 | 218 |
2018-07-19 | $6.72 | $6.72 | $6.50 | $6.51 | $117.18 | 252 |
2018-07-18 | $6.83 | $6.85 | $6.72 | $6.79 | $122.22 | 821 |
2018-07-17 | $7.01 | $7.07 | $6.95 | $6.95 | $125.10 | 421 |
2018-07-16 | $6.85 | $7.13 | $6.85 | $7.06 | $127.08 | 124 |
2018-07-13 | $7.12 | $7.36 | $6.73 | $6.73 | $121.14 | 482 |
2018-07-12 | $7.07 | $7.41 | $6.75 | $6.78 | $122.04 | 726 |
2018-07-11 | $7.00 | $7.23 | $7.00 | $7.19 | $129.42 | 198 |
2018-07-10 | $7.45 | $7.45 | $7.00 | $7.00 | $126.00 | 386 |
2018-07-09 | $7.25 | $7.50 | $6.90 | $7.50 | $135.00 | 1,072 |
2018-07-06 | $7.15 | $7.75 | $7.10 | $7.16 | $128.88 | 3,159 |
2018-07-05 | $6.99 | $7.25 | $6.56 | $7.17 | $129.06 | 3,154 |
2018-07-03 | $7.00 | $7.23 | $6.55 | $7.03 | $126.54 | 581 |
2018-07-02 | $6.62 | $6.99 | $6.55 | $6.99 | $125.82 | 645 |
2018-06-29 | $6.35 | $7.00 | $6.35 | $7.00 | $126.00 | 943 |
2018-06-28 | $6.18 | $6.43 | $6.03 | $6.20 | $111.60 | 2,864 |
2018-06-27 | $6.18 | $6.50 | $6.01 | $6.19 | $111.38 | 2,228 |
2018-06-26 | $6.25 | $6.40 | $6.03 | $6.07 | $109.26 | 1,004 |
2018-06-25 | $6.08 | $6.18 | $5.80 | $6.16 | $110.88 | 721 |
2018-06-22 | $6.04 | $6.18 | $5.64 | $6.13 | $110.34 | 1,774 |
2018-06-21 | $6.34 | $6.45 | $6.01 | $6.01 | $108.18 | 1,291 |
2018-06-20 | $6.40 | $6.40 | $6.15 | $6.30 | $113.40 | 987 |
2018-06-19 | $6.52 | $6.52 | $6.10 | $6.48 | $116.64 | 2,684 |
2018-06-18 | $6.44 | $6.67 | $5.93 | $6.00 | $108.00 | 2,172 |
2018-06-15 | $6.55 | $6.55 | $6.25 | $6.43 | $115.74 | 1,147 |
2018-06-14 | $6.22 | $6.49 | $6.10 | $6.49 | $116.82 | 1,763 |
2018-06-13 | $6.41 | $6.68 | $6.16 | $6.18 | $111.24 | 2,283 |
2018-06-12 | $6.28 | $6.50 | $6.18 | $6.18 | $111.24 | 1,520 |
2018-06-11 | $6.35 | $6.49 | $6.16 | $6.37 | $114.66 | 683 |
2018-06-08 | $6.68 | $6.68 | $6.24 | $6.35 | $114.30 | 2,651 |
2018-06-07 | $6.91 | $6.91 | $6.50 | $6.50 | $117.00 | 2,121 |
2018-06-06 | $7.30 | $7.33 | $6.50 | $6.92 | $124.56 | 2,841 |
2018-06-05 | $7.12 | $7.48 | $7.02 | $7.30 | $131.40 | 528 |
2018-06-04 | $7.83 | $7.83 | $6.80 | $7.02 | $126.36 | 5,394 |
2018-06-01 | $8.18 | $8.61 | $7.59 | $7.71 | $138.78 | 3,642 |
2018-05-31 | $7.50 | $8.29 | $7.50 | $8.18 | $147.24 | 3,192 |
2018-05-30 | $7.35 | $7.75 | $6.32 | $7.43 | $133.74 | 7,856 |
2018-05-29 | $7.95 | $8.20 | $7.20 | $7.49 | $134.82 | 4,161 |
2018-05-25 | $7.54 | $7.98 | $7.54 | $7.87 | $141.66 | 2,563 |
2018-05-24 | $7.43 | $7.74 | $7.09 | $7.68 | $138.24 | 2,506 |
2018-05-23 | $6.75 | $7.75 | $6.65 | $7.30 | $131.40 | 14,854 |
2018-05-22 | $6.39 | $6.90 | $6.34 | $6.66 | $119.88 | 4,125 |
2018-05-21 | $6.24 | $6.97 | $6.05 | $6.58 | $118.44 | 11,656 |
2018-05-18 | $6.01 | $6.39 | $5.84 | $6.12 | $110.16 | 2,516 |
2018-05-17 | $6.00 | $6.08 | $5.54 | $5.94 | $106.92 | 2,673 |
2018-05-16 | $5.70 | $6.11 | $5.40 | $6.08 | $109.44 | 4,535 |
2018-05-15 | $5.75 | $6.49 | $5.36 | $5.64 | $101.52 | 10,383 |
2018-05-14 | $5.30 | $5.75 | $5.00 | $5.71 | $102.78 | 10,780 |
2018-05-11 | $4.77 | $5.14 | $4.05 | $5.14 | $92.52 | 49,347 |
2018-05-10 | $4.53 | $4.87 | $4.05 | $4.59 | $82.62 | 16,567 |
2018-05-09 | $4.60 | $4.74 | $4.44 | $4.50 | $81.00 | 719 |
2018-05-08 | $4.53 | $4.60 | $4.34 | $4.51 | $81.18 | 546 |
2018-05-07 | $4.48 | $4.70 | $4.32 | $4.32 | $77.76 | 1,087 |
2018-05-04 | $4.25 | $4.59 | $4.25 | $4.45 | $80.10 | 877 |
2018-05-03 | $4.51 | $4.51 | $4.25 | $4.25 | $76.50 | 504 |
2018-05-02 | $4.28 | $4.73 | $4.25 | $4.70 | $84.51 | 661 |
2018-05-01 | $4.53 | $4.53 | $4.28 | $4.28 | $77.04 | 139 |
2018-04-30 | $4.65 | $4.65 | $4.41 | $4.41 | $79.38 | 799 |
2018-04-27 | $4.61 | $4.75 | $4.52 | $4.65 | $83.70 | 784 |
2018-04-26 | $4.75 | $4.97 | $4.50 | $4.61 | $82.98 | 3,519 |
2018-04-25 | $4.63 | $4.75 | $4.63 | $4.65 | $83.70 | 713 |
2018-04-24 | $4.50 | $4.75 | $4.50 | $4.75 | $85.50 | 648 |
2018-04-23 | $4.75 | $4.75 | $4.50 | $4.52 | $81.36 | 1,732 |
2018-04-20 | $4.69 | $4.95 | $4.69 | $4.85 | $87.30 | 1,319 |
2018-04-19 | $4.90 | $5.01 | $4.68 | $4.68 | $84.24 | 979 |
2018-04-18 | $4.99 | $5.00 | $4.90 | $4.91 | $88.38 | 428 |
2018-04-17 | $5.02 | $5.17 | $4.96 | $5.00 | $90.00 | 410 |
2018-04-16 | $5.00 | $5.00 | $4.78 | $5.00 | $90.00 | 302 |
2018-04-13 | $4.82 | $4.99 | $4.73 | $4.96 | $89.28 | 833 |
2018-04-12 | $5.06 | $5.23 | $4.50 | $4.81 | $86.58 | 1,155 |
2018-04-11 | $5.16 | $5.28 | $4.88 | $5.09 | $91.62 | 989 |
2018-04-10 | $5.50 | $5.50 | $5.11 | $5.30 | $95.38 | 820 |
2018-04-09 | $4.83 | $5.50 | $4.83 | $5.47 | $98.46 | 6,947 |
2018-04-06 | $5.03 | $5.05 | $4.75 | $4.78 | $86.04 | 950 |
2018-04-05 | $5.00 | $5.05 | $4.66 | $5.05 | $90.90 | 1,993 |
2018-04-04 | $4.92 | $5.14 | $4.85 | $5.01 | $90.18 | 3,741 |
2018-04-03 | $4.73 | $5.10 | $4.51 | $4.71 | $84.78 | 3,433 |
2018-04-02 | $5.02 | $5.14 | $4.65 | $4.74 | $85.32 | 1,082 |
2018-03-29 | $4.78 | $5.07 | $4.77 | $5.04 | $90.72 | 708 |
2018-03-28 | $4.81 | $4.89 | $4.52 | $4.78 | $86.04 | 2,281 |
2018-03-27 | $5.29 | $5.40 | $5.00 | $5.00 | $90.00 | 998 |
2018-03-26 | $5.30 | $5.68 | $5.07 | $5.07 | $91.26 | 321 |
2018-03-23 | $5.62 | $5.84 | $5.18 | $5.51 | $99.18 | 572 |
2018-03-22 | $4.99 | $5.65 | $4.98 | $5.54 | $99.72 | 1,602 |
2018-03-21 | $5.40 | $5.68 | $5.40 | $5.58 | $100.40 | 755 |
2018-03-20 | $5.81 | $5.91 | $5.33 | $5.51 | $99.18 | 1,609 |
2018-03-19 | $6.25 | $6.25 | $5.32 | $5.88 | $105.84 | 3,359 |
2018-03-16 | $5.89 | $6.23 | $5.66 | $6.19 | $111.42 | 4,518 |
2018-03-15 | $5.94 | $6.00 | $5.39 | $5.85 | $105.30 | 4,495 |
2018-03-14 | $4.74 | $6.60 | $4.74 | $6.05 | $108.90 | 14,098 |
2018-03-13 | $4.24 | $4.85 | $4.24 | $4.83 | $86.89 | 2,591 |
2018-03-12 | $3.91 | $4.39 | $3.91 | $4.22 | $75.96 | 6,439 |
2018-03-09 | $3.80 | $4.00 | $3.33 | $3.91 | $70.38 | 125,239 |
2018-03-08 | $3.70 | $3.80 | $3.70 | $3.80 | $68.40 | 111 |
2018-03-07 | $3.81 | $3.81 | $3.66 | $3.66 | $65.88 | 87 |
2018-03-06 | $3.58 | $3.76 | $3.53 | $3.71 | $66.78 | 224 |
2018-03-05 | $3.68 | $3.80 | $3.57 | $3.61 | $64.98 | 299 |
2018-03-02 | $3.60 | $3.60 | $3.60 | $3.60 | $64.80 | 18 |
2018-03-01 | $3.59 | $3.79 | $3.57 | $3.67 | $66.06 | 268 |
2018-02-28 | $3.90 | $3.90 | $3.57 | $3.67 | $66.06 | 100 |
2018-02-27 | $3.79 | $3.79 | $3.60 | $3.70 | $66.60 | 572 |
2018-02-26 | $3.73 | $3.80 | $3.71 | $3.74 | $67.32 | 347 |
2018-02-23 | $3.80 | $3.85 | $3.65 | $3.74 | $67.32 | 257 |
2018-02-22 | $3.81 | $3.87 | $3.67 | $3.71 | $66.70 | 324 |
2018-02-21 | $3.50 | $3.84 | $3.50 | $3.76 | $67.75 | 144 |
2018-02-20 | $3.45 | $3.81 | $3.45 | $3.73 | $67.14 | 1,057 |
2018-02-16 | $3.25 | $3.44 | $3.21 | $3.44 | $61.92 | 854 |
2018-02-15 | $3.34 | $3.36 | $3.12 | $3.25 | $58.50 | 1,948 |
2018-02-14 | $3.20 | $3.27 | $3.13 | $3.26 | $58.75 | 431 |
2018-02-13 | $3.26 | $3.50 | $3.12 | $3.17 | $57.06 | 644 |
2018-02-12 | $3.56 | $3.58 | $3.12 | $3.12 | $56.16 | 1,657 |
2018-02-09 | $3.86 | $4.00 | $3.53 | $3.56 | $64.08 | 227 |
2018-02-08 | $3.59 | $3.60 | $3.50 | $3.51 | $63.18 | 151 |
2018-02-07 | $3.52 | $3.58 | $3.47 | $3.55 | $63.90 | 425 |
2018-02-06 | $3.83 | $3.83 | $3.57 | $3.60 | $64.80 | 581 |
2018-02-05 | $3.67 | $3.80 | $3.59 | $3.61 | $64.98 | 165 |
2018-02-02 | $3.75 | $3.87 | $3.63 | $3.72 | $66.96 | 266 |
2018-02-01 | $3.66 | $3.85 | $3.64 | $3.72 | $66.96 | 1,248 |
2018-01-31 | $3.63 | $3.85 | $3.63 | $3.64 | $65.52 | 822 |
2018-01-30 | $3.66 | $3.99 | $3.59 | $3.90 | $70.18 | 4,458 |
2018-01-29 | $3.70 | $3.75 | $3.65 | $3.70 | $66.60 | 980 |
2018-01-26 | $3.51 | $3.68 | $3.51 | $3.55 | $63.86 | 388 |
2018-01-25 | $3.79 | $3.80 | $3.56 | $3.59 | $64.62 | 850 |
2018-01-24 | $3.57 | $3.82 | $3.57 | $3.60 | $64.80 | 1,756 |
2018-01-23 | $3.71 | $3.75 | $3.57 | $3.57 | $64.26 | 556 |
2018-01-22 | $3.80 | $3.85 | $3.75 | $3.75 | $67.50 | 169 |
2018-01-19 | $3.80 | $3.80 | $3.80 | $3.80 | $68.31 | 41 |
2018-01-18 | $4.12 | $4.12 | $3.73 | $3.90 | $70.20 | 431 |
2018-01-17 | $3.98 | $3.98 | $3.75 | $3.83 | $68.94 | 339 |
2018-01-16 | $3.72 | $3.85 | $3.72 | $3.81 | $68.58 | 191 |
2018-01-12 | $3.94 | $3.95 | $3.72 | $3.72 | $66.91 | 678 |
2018-01-11 | $4.02 | $4.18 | $3.80 | $3.96 | $71.19 | 511 |
2018-01-10 | $4.01 | $4.04 | $3.93 | $4.04 | $72.72 | 177 |
2018-01-09 | $4.17 | $4.20 | $3.86 | $3.88 | $69.84 | 431 |
2018-01-08 | $4.38 | $4.39 | $4.04 | $4.22 | $75.96 | 689 |
2018-01-05 | $4.20 | $4.40 | $4.20 | $4.34 | $78.12 | 236 |
2018-01-04 | $4.06 | $4.18 | $4.06 | $4.17 | $75.06 | 109 |
2018-01-03 | $3.91 | $4.10 | $3.82 | $4.06 | $73.03 | 509 |
2018-01-02 | $3.98 | $4.16 | $3.82 | $3.98 | $71.64 | 375 |
2017-12-29 | $3.94 | $4.13 | $3.84 | $4.06 | $73.08 | 706 |
2017-12-28 | $3.80 | $4.00 | $3.80 | $3.82 | $68.74 | 1,617 |
2017-12-27 | $3.93 | $3.95 | $3.79 | $3.84 | $69.12 | 711 |
2017-12-26 | $3.85 | $3.88 | $3.80 | $3.82 | $68.76 | 360 |
2017-12-22 | $3.93 | $4.10 | $3.85 | $3.87 | $69.66 | 274 |
2017-12-21 | $3.98 | $4.02 | $3.95 | $3.98 | $71.64 | 134 |
2017-12-20 | $4.44 | $4.44 | $3.85 | $3.91 | $70.38 | 387 |
2017-12-19 | $3.97 | $4.03 | $3.87 | $3.87 | $69.66 | 222 |
2017-12-18 | $4.25 | $4.33 | $4.07 | $4.10 | $73.71 | 472 |
2017-12-15 | $4.24 | $4.24 | $4.11 | $4.11 | $73.98 | 198 |
2017-12-14 | $4.21 | $4.21 | $3.95 | $4.16 | $74.88 | 363 |
2017-12-13 | $4.27 | $4.28 | $4.24 | $4.24 | $76.32 | 336 |
2017-12-12 | $4.31 | $4.39 | $4.19 | $4.37 | $78.61 | 335 |
2017-12-11 | $4.33 | $4.39 | $4.24 | $4.31 | $77.58 | 388 |
2017-12-08 | $4.23 | $4.32 | $4.21 | $4.21 | $75.83 | 154 |
2017-12-07 | $4.05 | $4.36 | $4.05 | $4.36 | $78.48 | 230 |
2017-12-06 | $4.07 | $4.31 | $4.07 | $4.31 | $77.58 | 43 |
2017-12-05 | $4.25 | $4.29 | $4.25 | $4.27 | $76.86 | 494 |
2017-12-04 | $4.30 | $4.34 | $4.12 | $4.12 | $74.16 | 142 |
2017-12-01 | $4.46 | $4.46 | $4.14 | $4.25 | $76.50 | 366 |
2017-11-30 | $3.81 | $4.20 | $3.81 | $4.15 | $74.70 | 366 |
2017-11-29 | $3.98 | $4.25 | $3.98 | $4.20 | $75.60 | 232 |
2017-11-28 | $3.99 | $4.14 | $3.91 | $3.91 | $70.38 | 82 |
2017-11-27 | $4.04 | $4.18 | $3.80 | $4.15 | $74.70 | 712 |
2017-11-24 | $4.20 | $4.20 | $4.06 | $4.06 | $73.08 | 53 |
2017-11-22 | $4.20 | $4.22 | $3.90 | $4.05 | $72.90 | 622 |
2017-11-21 | $4.47 | $4.47 | $3.94 | $4.08 | $73.46 | 295 |
2017-11-20 | $3.89 | $4.14 | $3.78 | $4.13 | $74.34 | 1,066 |
2017-11-17 | $3.76 | $3.88 | $3.75 | $3.75 | $67.50 | 72 |
2017-11-16 | $3.66 | $3.80 | $3.66 | $3.66 | $65.88 | 123 |
2017-11-15 | $3.81 | $3.82 | $3.67 | $3.71 | $66.78 | 309 |
2017-11-14 | $3.83 | $3.83 | $3.80 | $3.81 | $68.58 | 159 |
2017-11-13 | $3.80 | $3.87 | $3.80 | $3.81 | $68.58 | 299 |
2017-11-10 | $3.89 | $3.89 | $3.80 | $3.81 | $68.58 | 395 |
2017-11-09 | $3.84 | $3.87 | $3.76 | $3.80 | $68.40 | 296 |
2017-11-08 | $3.93 | $4.02 | $3.65 | $3.96 | $71.28 | 1,896 |
2017-11-07 | $4.00 | $4.14 | $3.92 | $3.92 | $70.58 | 3,107 |
2017-11-06 | $4.42 | $4.48 | $3.99 | $4.21 | $75.69 | 571 |
2017-11-03 | $4.37 | $4.50 | $4.37 | $4.50 | $81.00 | 425 |
2017-11-02 | $4.23 | $4.37 | $4.02 | $4.37 | $78.66 | 480 |
2017-11-01 | $4.01 | $4.10 | $3.82 | $4.09 | $73.62 | 1,366 |
2017-10-31 | $3.92 | $3.92 | $3.68 | $3.78 | $68.04 | 1,626 |
2017-10-30 | $4.00 | $4.00 | $3.77 | $3.88 | $69.84 | 215 |
2017-10-27 | $3.77 | $4.00 | $3.75 | $4.00 | $72.00 | 1,710 |
2017-10-26 | $3.95 | $4.04 | $3.85 | $3.86 | $69.48 | 272 |
2017-10-25 | $3.97 | $3.97 | $3.75 | $3.90 | $70.20 | 234 |
2017-10-24 | $4.21 | $4.32 | $3.96 | $4.00 | $72.00 | 302 |
2017-10-23 | $4.46 | $4.46 | $4.26 | $4.26 | $76.68 | 204 |
2017-10-20 | $4.40 | $4.56 | $4.32 | $4.47 | $80.46 | 1,521 |
2017-10-19 | $4.29 | $4.57 | $4.16 | $4.56 | $82.08 | 1,230 |
2017-10-18 | $4.36 | $4.48 | $4.30 | $4.41 | $79.38 | 979 |
2017-10-17 | $4.51 | $4.66 | $4.27 | $4.38 | $78.84 | 1,497 |
2017-10-16 | $4.44 | $4.44 | $4.28 | $4.36 | $78.48 | 165 |
2017-10-13 | $4.77 | $4.77 | $4.30 | $4.50 | $81.00 | 180 |
2017-10-12 | $4.37 | $4.57 | $4.37 | $4.45 | $80.10 | 465 |
2017-10-11 | $4.55 | $4.63 | $4.25 | $4.37 | $78.66 | 2,049 |
2017-10-10 | $4.89 | $4.99 | $4.65 | $4.82 | $86.76 | 2,300 |
2017-10-09 | $4.88 | $4.92 | $4.58 | $4.92 | $88.56 | 177 |
2017-10-06 | $4.90 | $4.93 | $4.50 | $4.82 | $86.76 | 330 |
2017-10-05 | $5.43 | $5.43 | $4.98 | $5.02 | $90.36 | 419 |
2017-10-04 | $5.17 | $5.25 | $5.06 | $5.14 | $92.52 | 235 |
2017-10-03 | $5.30 | $5.30 | $5.05 | $5.11 | $91.98 | 1,026 |
2017-10-02 | $5.42 | $5.42 | $4.99 | $5.25 | $94.50 | 2,709 |
2017-09-29 | $4.90 | $5.31 | $4.90 | $5.21 | $93.78 | 1,089 |
2017-09-28 | $5.11 | $5.20 | $5.09 | $5.20 | $93.60 | 727 |
2017-09-27 | $5.09 | $5.10 | $5.03 | $5.03 | $90.54 | 59 |
2017-09-26 | $5.12 | $5.18 | $5.11 | $5.13 | $92.34 | 81 |
2017-09-25 | $5.16 | $5.16 | $5.09 | $5.10 | $91.80 | 106 |
2017-09-22 | $4.96 | $5.05 | $4.48 | $5.01 | $90.18 | 629 |
2017-09-21 | $4.89 | $5.21 | $4.85 | $5.00 | $90.00 | 609 |
2017-09-20 | $4.98 | $4.99 | $4.87 | $4.99 | $89.82 | 141 |
2017-09-19 | $4.45 | $4.98 | $4.45 | $4.85 | $87.30 | 772 |
2017-09-18 | $4.69 | $4.93 | $4.68 | $4.80 | $86.40 | 1,092 |
2017-09-15 | $4.84 | $4.99 | $4.67 | $4.67 | $84.06 | 1,117 |
2017-09-14 | $4.47 | $5.00 | $4.39 | $4.92 | $88.56 | 2,178 |
2017-09-13 | $4.59 | $4.67 | $4.37 | $4.45 | $80.10 | 1,822 |
2017-09-12 | $4.32 | $4.64 | $4.32 | $4.64 | $83.52 | 1,646 |
2017-09-11 | $4.50 | $4.50 | $4.37 | $4.50 | $81.00 | 352 |
2017-09-08 | $4.33 | $4.50 | $4.32 | $4.45 | $80.10 | 457 |
2017-09-07 | $4.56 | $4.58 | $4.22 | $4.30 | $77.40 | 655 |
2017-09-06 | $4.41 | $4.61 | $4.00 | $4.57 | $82.26 | 601 |
2017-09-05 | $4.09 | $4.40 | $4.05 | $4.35 | $78.30 | 1,012 |
2017-09-01 | $3.88 | $4.14 | $3.69 | $4.09 | $73.62 | 694 |
2017-08-31 | $4.08 | $4.08 | $3.92 | $3.96 | $71.28 | 164 |
2017-08-30 | $3.82 | $4.00 | $3.68 | $3.92 | $70.56 | 645 |
2017-08-29 | $3.79 | $3.92 | $3.58 | $3.85 | $69.30 | 2,533 |
2017-08-28 | $3.81 | $3.91 | $3.49 | $3.90 | $70.20 | 2,431 |
2017-08-25 | $3.88 | $3.92 | $3.86 | $3.91 | $70.38 | 190 |
2017-08-24 | $3.85 | $3.90 | $3.58 | $3.81 | $68.58 | 870 |
2017-08-23 | $3.82 | $4.05 | $3.76 | $3.85 | $69.30 | 203 |
2017-08-22 | $3.69 | $3.84 | $3.68 | $3.80 | $68.40 | 137 |
2017-08-21 | $4.12 | $4.12 | $3.46 | $3.76 | $67.68 | 711 |
2017-08-18 | $4.12 | $4.12 | $3.66 | $3.76 | $67.68 | 640 |
2017-08-17 | $3.97 | $4.09 | $3.76 | $3.76 | $67.68 | 1,807 |
2017-08-16 | $3.85 | $4.02 | $3.70 | $3.89 | $70.02 | 1,812 |
2017-08-15 | $4.02 | $4.26 | $3.85 | $3.86 | $69.48 | 1,143 |
2017-08-14 | $4.11 | $4.40 | $3.64 | $4.07 | $73.26 | 2,560 |
2017-08-11 | $3.85 | $4.38 | $3.42 | $4.14 | $74.52 | 2,011 |
2017-08-10 | $3.81 | $3.89 | $3.60 | $3.85 | $69.30 | 891 |
2017-08-09 | $3.88 | $3.93 | $3.88 | $3.90 | $70.20 | 118 |
2017-08-08 | $4.15 | $4.15 | $3.90 | $3.91 | $70.38 | 487 |
2017-08-07 | $4.14 | $4.14 | $4.04 | $4.08 | $73.44 | 400 |
2017-08-04 | $3.77 | $4.02 | $3.77 | $4.00 | $72.00 | 653 |
2017-08-03 | $4.15 | $4.15 | $3.81 | $3.82 | $68.76 | 260 |
2017-08-02 | $4.06 | $4.20 | $3.81 | $3.91 | $70.38 | 330 |
2017-08-01 | $4.39 | $4.39 | $3.97 | $4.10 | $73.80 | 660 |
2017-07-31 | $4.19 | $4.34 | $3.50 | $4.01 | $72.18 | 2,207 |
2017-07-28 | $4.80 | $4.89 | $4.02 | $4.11 | $73.98 | 4,278 |
2017-07-27 | $5.20 | $5.25 | $4.76 | $4.88 | $87.84 | 360 |
2017-07-26 | $5.16 | $5.24 | $5.11 | $5.16 | $92.88 | 209 |
2017-07-25 | $5.19 | $5.57 | $5.16 | $5.20 | $93.60 | 453 |
2017-07-24 | $5.63 | $5.63 | $5.18 | $5.39 | $97.02 | 512 |
2017-07-21 | $5.38 | $5.82 | $5.37 | $5.48 | $98.64 | 114 |
2017-07-20 | $5.69 | $5.85 | $5.30 | $5.33 | $95.94 | 476 |
2017-07-19 | $5.83 | $5.84 | $5.67 | $5.68 | $102.24 | 198 |
2017-07-18 | $5.48 | $5.84 | $5.48 | $5.61 | $100.98 | 569 |
2017-07-17 | $5.44 | $5.64 | $5.25 | $5.43 | $97.74 | 1,429 |
2017-07-14 | $5.35 | $5.53 | $5.16 | $5.40 | $97.20 | 3,141 |
2017-07-13 | $5.35 | $5.55 | $5.17 | $5.35 | $96.30 | 3,561 |
2017-07-12 | $5.43 | $5.54 | $5.22 | $5.36 | $96.48 | 3,295 |
2017-07-11 | $5.72 | $5.83 | $5.40 | $5.40 | $97.20 | 2,610 |
2017-07-10 | $5.44 | $5.72 | $5.25 | $5.61 | $100.98 | 1,962 |
2017-07-07 | $5.78 | $5.78 | $5.33 | $5.40 | $97.20 | 361 |
2017-07-06 | $5.70 | $5.88 | $5.39 | $5.45 | $98.10 | 2,060 |
2017-07-05 | $5.90 | $5.90 | $5.48 | $5.63 | $101.34 | 1,765 |
2017-07-03 | $5.82 | $5.88 | $5.59 | $5.73 | $103.14 | 718 |
2017-06-30 | $5.66 | $5.91 | $5.65 | $5.85 | $105.30 | 840 |
2017-06-29 | $6.00 | $6.00 | $5.75 | $5.75 | $103.50 | 132 |
2017-06-28 | $5.63 | $5.88 | $5.50 | $5.88 | $105.84 | 940 |
2017-06-27 | $5.85 | $6.00 | $5.49 | $5.60 | $100.80 | 1,565 |
2017-06-26 | $5.93 | $6.08 | $5.93 | $5.93 | $106.74 | 1,555 |
2017-06-23 | $5.92 | $6.10 | $5.80 | $6.00 | $108.00 | 7,239 |
2017-06-22 | $5.75 | $6.15 | $5.75 | $6.04 | $108.72 | 2,025 |
2017-06-21 | $5.46 | $5.84 | $4.97 | $5.70 | $102.60 | 2,533 |
2017-06-20 | $5.65 | $5.84 | $5.26 | $5.41 | $97.38 | 1,121 |
2017-06-19 | $5.60 | $5.88 | $5.34 | $5.70 | $102.60 | 1,475 |
2017-06-16 | $5.39 | $5.50 | $5.26 | $5.50 | $99.00 | 750 |
2017-06-15 | $5.40 | $5.53 | $5.32 | $5.46 | $98.28 | 296 |
2017-06-14 | $5.45 | $5.55 | $5.25 | $5.35 | $96.30 | 426 |
2017-06-13 | $5.40 | $5.59 | $5.25 | $5.45 | $98.10 | 1,121 |
2017-06-12 | $5.24 | $5.59 | $5.24 | $5.37 | $96.66 | 297 |
2017-06-09 | $5.11 | $5.37 | $5.11 | $5.34 | $96.12 | 498 |
2017-06-08 | $5.10 | $5.20 | $5.10 | $5.20 | $93.60 | 323 |
2017-06-07 | $5.28 | $5.51 | $5.10 | $5.25 | $94.50 | 480 |
2017-06-06 | $4.95 | $5.29 | $4.91 | $5.22 | $93.96 | 845 |
2017-06-05 | $5.07 | $5.29 | $4.94 | $4.99 | $89.82 | 590 |
2017-06-02 | $5.20 | $5.23 | $5.08 | $5.12 | $92.16 | 146 |
2017-06-01 | $5.09 | $5.46 | $5.06 | $5.21 | $93.78 | 651 |
2017-05-31 | $4.59 | $5.26 | $4.52 | $5.12 | $92.16 | 1,630 |
2017-05-30 | $4.65 | $4.88 | $4.65 | $4.86 | $87.48 | 723 |
2017-05-26 | $4.90 | $4.92 | $4.81 | $4.92 | $88.56 | 320 |
2017-05-25 | $5.53 | $5.53 | $4.70 | $4.95 | $89.10 | 1,354 |
2017-05-24 | $5.41 | $5.70 | $5.41 | $5.50 | $99.00 | 298 |
2017-05-23 | $5.34 | $5.74 | $5.34 | $5.59 | $100.62 | 377 |
2017-05-22 | $5.45 | $6.04 | $5.22 | $5.54 | $99.72 | 5,056 |
2017-05-19 | $5.70 | $5.70 | $5.41 | $5.46 | $98.28 | 952 |
2017-05-18 | $5.70 | $5.70 | $5.37 | $5.55 | $99.90 | 782 |
2017-05-17 | $5.55 | $6.05 | $5.50 | $5.70 | $102.60 | 852 |
2017-05-16 | $5.81 | $6.16 | $5.55 | $5.90 | $106.20 | 1,980 |
2017-05-15 | $5.63 | $5.85 | $5.48 | $5.79 | $104.22 | 608 |
2017-05-12 | $6.14 | $6.32 | $5.71 | $6.13 | $110.34 | 1,577 |
2017-05-11 | $5.94 | $6.38 | $5.37 | $6.38 | $114.84 | 18 |
2017-05-10 | $0.63 | $0.63 | $0.58 | $0.61 | $98.76 | 467 |
2017-05-09 | $0.59 | $0.64 | $0.59 | $0.64 | $103.65 | 961 |
2017-05-08 | $0.64 | $0.64 | $0.55 | $0.59 | $95.00 | 262 |
2017-05-05 | $0.52 | $0.61 | $0.52 | $0.59 | $95.58 | 864 |
2017-05-04 | $0.56 | $0.56 | $0.52 | $0.56 | $90.72 | 1,103 |
2017-05-03 | $0.58 | $0.59 | $0.56 | $0.56 | $91.37 | 539 |
2017-05-02 | $0.59 | $0.63 | $0.58 | $0.58 | $94.51 | 679 |
2017-05-01 | $0.59 | $0.63 | $0.59 | $0.61 | $98.64 | 374 |
2017-04-28 | $0.61 | $0.62 | $0.59 | $0.61 | $99.08 | 514 |
2017-04-27 | $0.63 | $0.64 | $0.60 | $0.62 | $99.74 | 415 |
2017-04-26 | $0.59 | $0.64 | $0.59 | $0.62 | $100.83 | 534 |
2017-04-25 | $0.65 | $0.65 | $0.59 | $0.62 | $100.44 | 587 |
2017-04-24 | $0.65 | $0.65 | $0.60 | $0.61 | $99.53 | 497 |
2017-04-21 | $0.63 | $0.63 | $0.60 | $0.60 | $97.22 | 336 |
2017-04-20 | $0.62 | $0.67 | $0.57 | $0.64 | $103.68 | 1,208 |
2017-04-19 | $0.66 | $0.66 | $0.61 | $0.62 | $100.36 | 678 |
2017-04-18 | $0.65 | $0.67 | $0.62 | $0.63 | $101.83 | 1,392 |
2017-04-17 | $0.68 | $0.68 | $0.65 | $0.66 | $106.94 | 792 |
2017-04-13 | $0.68 | $0.68 | $0.65 | $0.67 | $108.65 | 429 |
2017-04-12 | $0.65 | $0.69 | $0.65 | $0.67 | $107.73 | 419 |
2017-04-11 | $0.69 | $0.70 | $0.65 | $0.66 | $106.87 | 1,065 |
2017-04-10 | $0.68 | $0.72 | $0.68 | $0.69 | $112.49 | 702 |
2017-04-07 | $0.74 | $0.76 | $0.65 | $0.67 | $108.73 | 2,518 |
2017-04-06 | $0.80 | $0.80 | $0.73 | $0.74 | $119.90 | 1,608 |
2017-04-05 | $0.82 | $0.82 | $0.80 | $0.81 | $130.98 | 717 |
2017-04-04 | $0.84 | $0.84 | $0.81 | $0.82 | $133.62 | 358 |
2017-04-03 | $0.84 | $0.85 | $0.81 | $0.83 | $133.75 | 535 |
2017-03-31 | $0.81 | $0.84 | $0.81 | $0.84 | $135.35 | 316 |
2017-03-30 | $0.83 | $0.85 | $0.81 | $0.82 | $133.12 | 287 |
2017-03-29 | $0.84 | $0.89 | $0.81 | $0.84 | $135.32 | 1,923 |
2017-03-28 | $0.84 | $0.85 | $0.81 | $0.84 | $136.08 | 1,009 |
2017-03-27 | $0.82 | $0.84 | $0.80 | $0.82 | $132.19 | 875 |
2017-03-24 | $0.82 | $0.85 | $0.81 | $0.83 | $133.78 | 725 |
2017-03-23 | $0.83 | $0.84 | $0.82 | $0.83 | $135.12 | 240 |
2017-03-22 | $0.82 | $0.84 | $0.81 | $0.83 | $133.70 | 335 |
2017-03-21 | $0.85 | $0.87 | $0.81 | $0.82 | $133.36 | 594 |
2017-03-20 | $0.84 | $0.87 | $0.82 | $0.84 | $136.06 | 764 |
2017-03-17 | $0.81 | $0.94 | $0.81 | $0.82 | $132.87 | 2,530 |
2017-03-16 | $0.85 | $0.85 | $0.82 | $0.84 | $135.50 | 727 |
2017-03-15 | $0.85 | $0.86 | $0.82 | $0.85 | $137.55 | 679 |
2017-03-14 | $0.86 | $0.86 | $0.79 | $0.83 | $134.59 | 627 |
2017-03-13 | $0.83 | $0.87 | $0.82 | $0.85 | $137.36 | 964 |
2017-03-10 | $0.84 | $0.90 | $0.81 | $0.83 | $134.57 | 3,020 |
2017-03-09 | $0.85 | $0.86 | $0.83 | $0.84 | $135.68 | 660 |
2017-03-08 | $0.81 | $0.88 | $0.81 | $0.85 | $137.38 | 2,994 |
2017-03-07 | $0.81 | $0.82 | $0.79 | $0.80 | $129.60 | 370 |
2017-03-06 | $0.79 | $0.82 | $0.79 | $0.80 | $130.36 | 485 |
2017-03-03 | $0.81 | $0.81 | $0.78 | $0.79 | $127.27 | 460 |
2017-03-02 | $0.79 | $0.82 | $0.77 | $0.80 | $130.28 | 760 |
2017-03-01 | $0.81 | $0.83 | $0.78 | $0.79 | $128.53 | 1,828 |
2017-02-28 | $0.86 | $0.86 | $0.82 | $0.82 | $132.84 | 1,498 |
2017-02-27 | $0.86 | $0.89 | $0.85 | $0.88 | $141.88 | 609 |
2017-02-24 | $0.86 | $0.88 | $0.85 | $0.86 | $138.51 | 729 |
2017-02-23 | $0.92 | $0.92 | $0.86 | $0.86 | $139.50 | 913 |
2017-02-22 | $0.90 | $0.91 | $0.87 | $0.88 | $143.29 | 577 |
2017-02-21 | $0.88 | $0.91 | $0.88 | $0.90 | $145.46 | 440 |
2017-02-17 | $0.92 | $0.92 | $0.88 | $0.89 | $144.02 | 947 |
2017-02-16 | $0.93 | $0.94 | $0.91 | $0.91 | $148.21 | 431 |
2017-02-15 | $0.92 | $0.94 | $0.91 | $0.93 | $150.69 | 407 |
2017-02-14 | $0.94 | $0.95 | $0.92 | $0.93 | $150.66 | 887 |
2017-02-13 | $0.95 | $0.95 | $0.91 | $0.94 | $152.12 | 625 |
2017-02-10 | $0.93 | $0.96 | $0.91 | $0.94 | $152.28 | 1,570 |
2017-02-09 | $0.89 | $0.94 | $0.89 | $0.94 | $152.00 | 1,783 |
2017-02-08 | $0.91 | $0.92 | $0.88 | $0.89 | $144.91 | 960 |
2017-02-07 | $0.95 | $0.96 | $0.89 | $0.91 | $147.70 | 1,217 |
2017-02-06 | $0.92 | $0.96 | $0.92 | $0.95 | $153.48 | 1,055 |
2017-02-03 | $0.93 | $0.94 | $0.89 | $0.92 | $148.96 | 636 |
2017-02-02 | $0.92 | $0.94 | $0.90 | $0.92 | $149.53 | 729 |
2017-02-01 | $0.93 | $0.97 | $0.90 | $0.93 | $149.93 | 524 |
2017-01-31 | $0.91 | $0.95 | $0.89 | $0.94 | $152.49 | 1,121 |
2017-01-30 | $0.95 | $0.98 | $0.91 | $0.93 | $150.97 | 1,234 |
2017-01-27 | $0.93 | $0.99 | $0.91 | $0.95 | $153.90 | 1,557 |
2017-01-26 | $1.00 | $1.00 | $0.92 | $0.95 | $153.41 | 1,107 |
2017-01-25 | $0.92 | $1.01 | $0.89 | $1.00 | $161.94 | 3,185 |
2017-01-24 | $0.93 | $0.93 | $0.85 | $0.93 | $150.64 | 3,305 |
2017-01-23 | $0.97 | $0.99 | $0.92 | $0.94 | $151.96 | 1,892 |
2017-01-20 | $1.02 | $1.03 | $0.96 | $0.98 | $158.87 | 2,757 |
2017-01-19 | $1.03 | $1.04 | $1.00 | $1.00 | $162.00 | 2,213 |
2017-01-18 | $1.04 | $1.04 | $1.02 | $1.02 | $165.24 | 1,280 |
2017-01-17 | $1.05 | $1.06 | $1.01 | $1.04 | $168.48 | 2,199 |
2017-01-13 | $1.06 | $1.09 | $1.03 | $1.05 | $170.10 | 2,848 |
2017-01-12 | $1.03 | $1.06 | $1.01 | $1.05 | $170.10 | 4,761 |
2017-01-11 | $1.05 | $1.08 | $1.02 | $1.03 | $166.86 | 2,690 |
2017-01-10 | $1.04 | $1.06 | $1.01 | $1.05 | $170.10 | 2,980 |
2017-01-09 | $1.05 | $1.07 | $1.02 | $1.02 | $165.24 | 1,896 |
2017-01-06 | $1.05 | $1.05 | $1.02 | $1.04 | $168.48 | 1,986 |
2017-01-05 | $1.06 | $1.12 | $1.02 | $1.06 | $171.72 | 7,803 |
2017-01-04 | $1.03 | $1.06 | $1.02 | $1.04 | $168.48 | 2,994 |
2017-01-03 | $1.00 | $1.03 | $0.96 | $1.03 | $166.86 | 3,153 |
2016-12-30 | $1.04 | $1.05 | $0.96 | $0.98 | $158.42 | 6,000 |
2016-12-29 | $1.05 | $1.07 | $1.00 | $1.03 | $166.86 | 5,583 |
2016-12-28 | $1.10 | $1.11 | $1.05 | $1.05 | $170.10 | 3,872 |
2016-12-27 | $1.06 | $1.16 | $1.04 | $1.11 | $179.82 | 6,563 |
2016-12-23 | $1.17 | $1.22 | $1.04 | $1.07 | $173.34 | 12,957 |
2016-12-22 | $1.29 | $1.68 | $1.17 | $1.21 | $196.02 | 134,671 |
2016-12-21 | $1.02 | $1.03 | $1.01 | $1.01 | $163.62 | 156 |
2016-12-20 | $1.01 | $1.04 | $1.00 | $1.01 | $163.62 | 113 |
2016-12-19 | $1.03 | $1.10 | $0.99 | $1.01 | $163.62 | 2,891 |
2016-12-16 | $1.00 | $1.06 | $1.00 | $1.04 | $168.48 | 7,471 |
2016-12-15 | $1.00 | $1.03 | $0.99 | $1.00 | $162.00 | 1,759 |
2016-12-14 | $1.05 | $1.05 | $1.01 | $1.01 | $163.62 | 1,638 |
2016-12-13 | $1.08 | $1.08 | $1.04 | $1.06 | $171.72 | 1,707 |
2016-12-12 | $1.11 | $1.11 | $1.05 | $1.09 | $176.58 | 2,840 |
2016-12-09 | $1.10 | $1.17 | $1.07 | $1.11 | $179.82 | 2,245 |
2016-12-08 | $1.07 | $1.10 | $1.06 | $1.09 | $176.58 | 903 |
2016-12-07 | $1.11 | $1.13 | $1.04 | $1.08 | $174.96 | 2,842 |
2016-12-06 | $1.11 | $1.22 | $1.10 | $1.13 | $183.06 | 6,428 |
2016-12-05 | $1.04 | $1.14 | $1.04 | $1.10 | $178.20 | 5,452 |
2016-12-02 | $1.03 | $1.08 | $0.95 | $1.04 | $168.48 | 3,750 |
2016-12-01 | $1.03 | $1.04 | $1.00 | $1.02 | $165.24 | 1,687 |
2016-11-30 | $1.08 | $1.08 | $1.01 | $1.03 | $166.86 | 3,192 |
2016-11-29 | $1.05 | $1.19 | $1.03 | $1.08 | $174.96 | 8,093 |
2016-11-28 | $1.03 | $1.08 | $1.01 | $1.03 | $166.86 | 1,128 |
2016-11-25 | $1.06 | $1.08 | $1.03 | $1.04 | $168.48 | 209 |
2016-11-23 | $1.03 | $1.08 | $1.01 | $1.06 | $171.72 | 945 |
2016-11-22 | $1.09 | $1.13 | $1.05 | $1.05 | $170.10 | 3,141 |
2016-11-21 | $1.08 | $1.14 | $1.00 | $1.08 | $174.96 | 4,361 |
2016-11-18 | $1.14 | $1.17 | $1.03 | $1.07 | $173.34 | 2,159 |
2016-11-17 | $1.16 | $1.22 | $1.08 | $1.13 | $183.06 | 3,795 |
2016-11-16 | $1.00 | $1.23 | $0.97 | $1.18 | $191.16 | 13,441 |
2016-11-15 | $1.03 | $1.04 | $0.95 | $1.01 | $163.62 | 1,869 |
2016-11-14 | $1.07 | $1.09 | $1.00 | $1.04 | $168.48 | 1,098 |
2016-11-11 | $1.05 | $1.10 | $1.03 | $1.07 | $173.34 | 1,980 |
2016-11-10 | $1.08 | $1.10 | $1.01 | $1.07 | $173.34 | 4,262 |
2016-11-09 | $0.94 | $1.08 | $0.93 | $1.05 | $170.10 | 6,271 |
2016-11-08 | $0.91 | $0.97 | $0.88 | $0.94 | $151.63 | 1,174 |
2016-11-07 | $0.95 | $1.05 | $0.90 | $0.92 | $149.80 | 3,465 |
2016-11-04 | $0.80 | $0.96 | $0.73 | $0.93 | $149.93 | 8,308 |
2016-11-03 | $0.99 | $1.04 | $0.85 | $0.86 | $139.32 | 5,696 |
2016-11-02 | $1.07 | $1.08 | $1.00 | $1.00 | $162.00 | 2,393 |
2016-11-01 | $1.10 | $1.18 | $1.04 | $1.07 | $173.34 | 3,761 |
2016-10-31 | $1.09 | $1.14 | $1.03 | $1.10 | $178.20 | 3,124 |
2016-10-28 | $1.15 | $1.20 | $1.10 | $1.11 | $179.82 | 2,795 |
2016-10-27 | $1.19 | $1.24 | $1.16 | $1.17 | $189.54 | 2,328 |
2016-10-26 | $1.19 | $1.25 | $1.15 | $1.19 | $192.78 | 2,324 |
2016-10-25 | $1.29 | $1.29 | $1.15 | $1.20 | $194.40 | 7,865 |
2016-10-24 | $1.40 | $1.40 | $1.26 | $1.31 | $212.22 | 5,324 |
2016-10-21 | $1.43 | $1.45 | $1.36 | $1.39 | $225.18 | 3,138 |
2016-10-20 | $1.35 | $1.48 | $1.35 | $1.43 | $231.66 | 6,362 |
2016-10-19 | $1.43 | $1.43 | $1.35 | $1.37 | $221.94 | 3,058 |
2016-10-18 | $1.39 | $1.54 | $1.37 | $1.41 | $228.42 | 8,648 |
2016-10-17 | $1.65 | $1.65 | $1.43 | $1.44 | $233.28 | 13,157 |
2016-10-14 | $1.86 | $1.86 | $1.66 | $1.66 | $268.92 | 7,309 |
2016-10-13 | $1.74 | $1.86 | $1.56 | $1.82 | $294.84 | 18,137 |
2016-10-12 | $1.90 | $1.95 | $1.68 | $1.80 | $290.79 | 14,974 |
2016-10-11 | $1.63 | $2.09 | $1.61 | $1.88 | $304.56 | 71,290 |
2016-10-10 | $1.56 | $1.64 | $1.56 | $1.61 | $260.82 | 6,541 |
2016-10-07 | $1.55 | $1.59 | $1.50 | $1.55 | $251.10 | 3,420 |
2016-10-06 | $1.60 | $1.62 | $1.53 | $1.55 | $251.10 | 4,485 |
2016-10-05 | $1.53 | $1.65 | $1.51 | $1.61 | $260.82 | 7,748 |
2016-10-04 | $1.47 | $1.56 | $1.47 | $1.49 | $241.38 | 4,097 |
2016-10-03 | $1.50 | $1.54 | $1.45 | $1.48 | $239.76 | 3,192 |
2016-09-30 | $1.53 | $1.63 | $1.46 | $1.53 | $247.86 | 6,944 |
2016-09-29 | $1.52 | $1.69 | $1.49 | $1.55 | $251.10 | 11,904 |
2016-09-28 | $1.59 | $1.59 | $1.35 | $1.50 | $243.00 | 5,193 |
2016-09-27 | $1.49 | $1.64 | $1.49 | $1.55 | $251.10 | 8,283 |
2016-09-26 | $1.66 | $1.74 | $1.43 | $1.51 | $244.62 | 10,612 |
2016-09-23 | $1.68 | $1.85 | $1.48 | $1.68 | $272.16 | 32,085 |
2016-09-22 | $1.37 | $1.79 | $1.31 | $1.65 | $267.30 | 33,777 |
2016-09-21 | $1.38 | $1.38 | $1.25 | $1.34 | $217.08 | 4,919 |
2016-09-20 | $1.36 | $1.44 | $1.24 | $1.36 | $220.32 | 7,816 |
2016-09-19 | $1.28 | $1.47 | $1.28 | $1.34 | $217.08 | 22,570 |
2016-09-16 | $1.25 | $1.30 | $1.21 | $1.25 | $202.50 | 9,041 |
2016-09-15 | $1.04 | $1.40 | $1.02 | $1.28 | $207.36 | 54,155 |
2016-09-14 | $1.00 | $1.04 | $1.00 | $1.02 | $165.24 | 1,175 |
2016-09-13 | $1.02 | $1.05 | $0.98 | $1.00 | $161.98 | 2,213 |
2016-09-12 | $1.05 | $1.07 | $1.02 | $1.04 | $168.48 | 1,675 |
2016-09-09 | $1.05 | $1.11 | $1.05 | $1.06 | $171.72 | 982 |
2016-09-08 | $1.13 | $1.19 | $1.06 | $1.07 | $173.34 | 7,826 |
2016-09-07 | $1.06 | $1.07 | $1.03 | $1.03 | $166.86 | 1,504 |
2016-09-06 | $1.07 | $1.11 | $1.05 | $1.05 | $170.10 | 2,327 |
2016-09-02 | $1.09 | $1.13 | $1.05 | $1.07 | $173.34 | 2,565 |
2016-09-01 | $1.08 | $1.11 | $1.06 | $1.08 | $174.96 | 1,578 |
2016-08-31 | $1.14 | $1.14 | $1.05 | $1.10 | $178.20 | 2,841 |
2016-08-30 | $1.15 | $1.25 | $1.12 | $1.15 | $186.30 | 4,743 |
2016-08-29 | $1.14 | $1.14 | $1.10 | $1.12 | $181.44 | 1,306 |
2016-08-26 | $1.13 | $1.15 | $1.10 | $1.12 | $181.44 | 2,383 |
2016-08-25 | $1.14 | $1.19 | $1.11 | $1.13 | $183.06 | 2,404 |
2016-08-24 | $1.15 | $1.20 | $1.13 | $1.16 | $187.92 | 3,125 |
2016-08-23 | $1.10 | $1.20 | $1.10 | $1.14 | $184.68 | 7,990 |
2016-08-22 | $1.11 | $1.46 | $1.07 | $1.36 | $220.32 | 41,915 |
2016-08-19 | $1.15 | $1.15 | $1.10 | $1.11 | $179.82 | 1,162 |
2016-08-18 | $1.10 | $1.13 | $1.10 | $1.13 | $183.06 | 1,297 |
2016-08-17 | $1.13 | $1.13 | $1.10 | $1.10 | $178.20 | 1,807 |
2016-08-16 | $1.16 | $1.17 | $1.11 | $1.13 | $183.06 | 2,475 |
2016-08-15 | $1.15 | $1.17 | $1.12 | $1.15 | $186.30 | 2,115 |
2016-08-12 | $1.16 | $1.18 | $1.12 | $1.14 | $184.68 | 1,835 |
2016-08-11 | $1.12 | $1.20 | $1.12 | $1.15 | $186.30 | 2,471 |
2016-08-10 | $1.15 | $1.23 | $1.12 | $1.12 | $181.44 | 4,563 |
2016-08-09 | $1.24 | $1.24 | $1.14 | $1.16 | $187.92 | 3,791 |
2016-08-08 | $1.19 | $1.23 | $1.16 | $1.22 | $197.64 | 3,165 |
2016-08-05 | $1.16 | $1.24 | $1.15 | $1.17 | $189.54 | 5,371 |
2016-08-04 | $1.13 | $1.25 | $1.13 | $1.17 | $189.54 | 8,067 |
2016-08-03 | $1.07 | $1.17 | $1.04 | $1.14 | $184.68 | 6,150 |
2016-08-02 | $1.08 | $1.14 | $1.03 | $1.08 | $174.96 | 6,948 |
2016-08-01 | $1.15 | $1.20 | $1.10 | $1.13 | $183.06 | 7,168 |
2016-07-29 | $1.18 | $1.33 | $1.13 | $1.26 | $204.12 | 25,399 |
2016-07-28 | $1.06 | $1.33 | $1.01 | $1.24 | $200.88 | 54,383 |
2016-07-27 | $1.13 | $1.17 | $1.05 | $1.08 | $174.96 | 17,991 |
2016-07-26 | $1.64 | $1.65 | $1.08 | $1.10 | $178.20 | 57,233 |
2016-07-25 | $5.30 | $5.38 | $5.05 | $5.20 | $842.40 | 545 |
2016-07-22 | $5.44 | $5.49 | $5.14 | $5.29 | $856.98 | 349 |
2016-07-21 | $5.35 | $5.56 | $5.20 | $5.47 | $886.14 | 531 |
2016-07-20 | $5.17 | $5.40 | $5.06 | $5.33 | $863.46 | 239 |
2016-07-19 | $5.24 | $5.24 | $5.03 | $5.07 | $821.34 | 317 |
2016-07-18 | $5.31 | $5.48 | $5.21 | $5.24 | $848.88 | 274 |
2016-07-15 | $5.30 | $5.39 | $5.17 | $5.39 | $873.18 | 162 |
2016-07-14 | $5.42 | $5.42 | $5.15 | $5.24 | $848.88 | 207 |
2016-07-13 | $5.51 | $5.86 | $5.31 | $5.37 | $869.94 | 313 |
2016-07-12 | $5.50 | $5.86 | $5.42 | $5.79 | $937.98 | 413 |
2016-07-11 | $5.47 | $5.56 | $5.30 | $5.50 | $891.00 | 293 |
2016-07-08 | $5.54 | $5.54 | $5.39 | $5.47 | $886.14 | 310 |
2016-07-07 | $5.56 | $5.63 | $5.43 | $5.52 | $894.24 | 116 |
2016-07-06 | $5.34 | $5.55 | $5.33 | $5.55 | $899.10 | 92 |
2016-07-05 | $5.64 | $5.70 | $5.35 | $5.40 | $874.80 | 156 |
2016-07-01 | $5.53 | $5.85 | $5.40 | $5.71 | $925.02 | 252 |
2016-06-30 | $5.44 | $5.61 | $5.27 | $5.51 | $892.62 | 375 |
2016-06-29 | $5.21 | $5.56 | $5.21 | $5.46 | $884.52 | 463 |
2016-06-28 | $5.16 | $5.50 | $5.13 | $5.17 | $837.54 | 507 |
2016-06-27 | $5.40 | $5.49 | $5.03 | $5.09 | $824.58 | 432 |
2016-06-24 | $5.50 | $5.78 | $5.40 | $5.44 | $881.28 | 1,390 |
2016-06-23 | $5.57 | $5.92 | $5.40 | $5.87 | $950.94 | 269 |
2016-06-22 | $5.81 | $6.06 | $5.55 | $5.56 | $900.72 | 541 |
2016-06-21 | $6.09 | $6.17 | $5.78 | $5.83 | $944.46 | 340 |
2016-06-20 | $6.16 | $6.78 | $6.00 | $6.12 | $991.44 | 320 |
2016-06-17 | $6.50 | $6.50 | $5.90 | $6.10 | $988.20 | 882 |
2016-06-16 | $6.33 | $6.65 | $6.07 | $6.50 | $1,053.00 | 315 |
2016-06-15 | $6.31 | $6.53 | $6.18 | $6.29 | $1,018.98 | 155 |
2016-06-14 | $6.80 | $6.91 | $6.21 | $6.32 | $1,023.84 | 235 |
2016-06-13 | $6.30 | $6.97 | $6.30 | $6.82 | $1,104.84 | 491 |
2016-06-10 | $6.51 | $6.51 | $6.28 | $6.32 | $1,023.84 | 211 |
2016-06-09 | $6.84 | $6.86 | $6.45 | $6.58 | $1,065.96 | 296 |
2016-06-08 | $6.61 | $7.05 | $6.39 | $6.82 | $1,104.84 | 243 |
2016-06-07 | $6.64 | $6.89 | $6.44 | $6.60 | $1,069.20 | 277 |
2016-06-06 | $7.04 | $7.04 | $6.66 | $6.72 | $1,088.64 | 644 |
2016-06-03 | $7.19 | $7.29 | $6.82 | $6.93 | $1,122.66 | 315 |
2016-06-02 | $6.92 | $7.38 | $6.92 | $7.19 | $1,164.78 | 265 |
2016-06-01 | $7.21 | $7.31 | $6.91 | $7.00 | $1,134.00 | 291 |
2016-05-31 | $7.36 | $7.58 | $7.06 | $7.25 | $1,174.50 | 401 |
2016-05-27 | $7.39 | $7.45 | $7.25 | $7.35 | $1,190.70 | 141 |
2016-05-26 | $7.26 | $7.52 | $7.26 | $7.38 | $1,195.56 | 151 |
2016-05-25 | $7.21 | $7.65 | $7.21 | $7.49 | $1,213.38 | 232 |
2016-05-24 | $7.25 | $7.49 | $7.15 | $7.43 | $1,203.66 | 337 |
2016-05-23 | $7.01 | $7.36 | $6.89 | $7.25 | $1,174.50 | 297 |
2016-05-20 | $7.04 | $7.30 | $6.91 | $7.00 | $1,134.00 | 321 |
2016-05-19 | $6.96 | $7.04 | $6.72 | $6.96 | $1,127.52 | 221 |
2016-05-18 | $6.91 | $7.04 | $6.91 | $6.98 | $1,130.76 | 126 |
2016-05-17 | $7.07 | $7.31 | $6.90 | $6.96 | $1,127.52 | 210 |
2016-05-16 | $6.98 | $7.22 | $6.94 | $7.09 | $1,148.58 | 280 |
2016-05-13 | $6.61 | $6.96 | $6.51 | $6.90 | $1,117.80 | 152 |
2016-05-12 | $7.09 | $7.09 | $6.35 | $6.58 | $1,065.96 | 384 |
2016-05-11 | $7.20 | $7.24 | $6.83 | $7.00 | $1,134.00 | 309 |
2016-05-10 | $7.07 | $7.20 | $6.76 | $7.19 | $1,164.78 | 320 |
2016-05-09 | $6.48 | $7.12 | $6.37 | $7.07 | $1,145.34 | 397 |
2016-05-06 | $6.45 | $6.62 | $6.35 | $6.43 | $1,041.66 | 249 |
2016-05-05 | $6.74 | $6.74 | $6.11 | $6.53 | $1,057.86 | 765 |
2016-05-04 | $7.08 | $7.16 | $6.52 | $6.71 | $1,087.02 | 707 |
2016-05-03 | $7.17 | $7.46 | $7.04 | $7.08 | $1,146.96 | 357 |
2016-05-02 | $7.23 | $7.44 | $7.03 | $7.25 | $1,174.50 | 415 |
2016-04-29 | $7.39 | $7.53 | $7.16 | $7.33 | $1,187.46 | 232 |
2016-04-28 | $7.05 | $8.00 | $7.05 | $7.39 | $1,197.18 | 637 |
2016-04-27 | $7.23 | $7.27 | $6.93 | $7.14 | $1,156.68 | 250 |
2016-04-26 | $7.85 | $7.87 | $7.20 | $7.27 | $1,177.74 | 724 |
2016-04-25 | $7.38 | $7.90 | $7.35 | $7.85 | $1,271.70 | 609 |
2016-04-22 | $7.22 | $7.30 | $6.87 | $7.29 | $1,180.98 | 479 |
2016-04-21 | $7.15 | $7.25 | $7.06 | $7.15 | $1,158.30 | 310 |
2016-04-20 | $7.17 | $7.20 | $7.06 | $7.13 | $1,155.06 | 333 |
2016-04-19 | $7.27 | $7.27 | $6.75 | $7.10 | $1,150.20 | 620 |
2016-04-18 | $7.43 | $7.45 | $7.24 | $7.25 | $1,174.50 | 251 |
2016-04-15 | $7.80 | $7.86 | $7.20 | $7.43 | $1,203.66 | 776 |
2016-04-14 | $8.10 | $8.10 | $7.59 | $7.60 | $1,231.20 | 278 |
2016-04-13 | $7.46 | $7.94 | $7.29 | $7.85 | $1,271.70 | 585 |
2016-04-12 | $7.71 | $7.71 | $7.05 | $7.52 | $1,218.24 | 396 |
2016-04-11 | $7.79 | $7.79 | $7.45 | $7.47 | $1,210.14 | 472 |
2016-04-08 | $8.40 | $8.42 | $7.40 | $7.66 | $1,240.92 | 938 |
2016-04-07 | $7.83 | $8.80 | $7.80 | $8.22 | $1,331.64 | 2,608 |
2016-04-06 | $6.15 | $8.18 | $6.15 | $7.75 | $1,255.50 | 4,800 |
2016-04-05 | $5.65 | $5.88 | $5.63 | $5.85 | $947.70 | 188 |
2016-04-04 | $5.75 | $5.94 | $5.64 | $5.69 | $921.78 | 311 |
2016-04-01 | $5.56 | $5.78 | $5.53 | $5.77 | $934.74 | 353 |
2016-03-31 | $5.45 | $5.66 | $5.29 | $5.61 | $908.82 | 239 |
2016-03-30 | $5.37 | $5.49 | $5.25 | $5.38 | $871.56 | 171 |
2016-03-29 | $5.06 | $5.39 | $5.00 | $5.29 | $856.98 | 243 |
2016-03-28 | $5.22 | $5.22 | $5.05 | $5.12 | $829.44 | 77 |
2016-03-24 | $5.20 | $5.51 | $5.08 | $5.21 | $844.02 | 198 |
2016-03-23 | $5.68 | $5.77 | $5.15 | $5.27 | $853.74 | 244 |
2016-03-22 | $5.56 | $5.85 | $5.51 | $5.74 | $929.88 | 190 |
2016-03-21 | $5.80 | $5.88 | $5.55 | $5.59 | $905.58 | 242 |
2016-03-18 | $5.48 | $5.88 | $5.40 | $5.88 | $952.56 | 886 |
2016-03-17 | $5.53 | $5.53 | $5.35 | $5.46 | $884.52 | 312 |
2016-03-16 | $5.80 | $5.88 | $5.50 | $5.57 | $902.34 | 145 |
2016-03-15 | $6.06 | $6.06 | $5.65 | $5.82 | $942.84 | 406 |
2016-03-14 | $5.91 | $6.25 | $5.81 | $6.14 | $994.68 | 262 |
2016-03-11 | $5.93 | $6.15 | $5.77 | $5.96 | $965.52 | 390 |
2016-03-10 | $5.91 | $6.25 | $5.73 | $5.93 | $960.66 | 676 |
2016-03-09 | $6.59 | $6.72 | $6.15 | $6.24 | $1,010.88 | 187 |
2016-03-08 | $7.13 | $7.13 | $6.53 | $6.54 | $1,059.48 | 288 |
2016-03-07 | $6.82 | $7.20 | $6.82 | $7.17 | $1,161.54 | 249 |
2016-03-04 | $6.90 | $7.09 | $6.82 | $6.86 | $1,111.32 | 207 |
2016-03-03 | $6.80 | $7.06 | $6.75 | $6.97 | $1,129.14 | 199 |
2016-03-02 | $6.45 | $6.90 | $6.16 | $6.87 | $1,112.94 | 358 |
2016-03-01 | $6.40 | $6.50 | $6.17 | $6.50 | $1,053.00 | 681 |
2016-02-29 | $6.27 | $6.43 | $6.03 | $6.37 | $1,031.94 | 306 |
2016-02-26 | $6.18 | $6.37 | $6.00 | $6.23 | $1,009.26 | 205 |
2016-02-25 | $6.34 | $6.34 | $6.06 | $6.13 | $993.06 | 226 |
2016-02-24 | $6.15 | $6.22 | $5.90 | $6.18 | $1,001.16 | 276 |
2016-02-23 | $6.30 | $6.60 | $6.03 | $6.23 | $1,009.26 | 376 |
2016-02-22 | $6.41 | $6.41 | $6.14 | $6.25 | $1,012.50 | 311 |
2016-02-19 | $6.53 | $6.70 | $6.22 | $6.32 | $1,023.84 | 418 |
2016-02-18 | $6.84 | $6.85 | $6.75 | $6.83 | $1,106.46 | 346 |
2016-02-17 | $6.62 | $6.99 | $6.42 | $6.85 | $1,109.70 | 362 |
2016-02-16 | $6.34 | $6.58 | $6.18 | $6.56 | $1,062.72 | 232 |
2016-02-12 | $5.88 | $6.32 | $5.74 | $6.27 | $1,015.74 | 254 |
2016-02-11 | $5.51 | $5.89 | $5.51 | $5.82 | $942.84 | 227 |
2016-02-10 | $5.65 | $6.13 | $5.60 | $5.65 | $915.30 | 193 |
2016-02-09 | $5.60 | $5.79 | $5.51 | $5.60 | $907.20 | 571 |
2016-02-08 | $5.94 | $5.95 | $5.52 | $5.68 | $920.16 | 459 |
2016-02-05 | $6.07 | $6.15 | $5.98 | $6.00 | $972.00 | 396 |
2016-02-04 | $6.12 | $6.47 | $6.01 | $6.12 | $991.44 | 364 |
2016-02-03 | $6.05 | $6.22 | $5.80 | $6.15 | $996.30 | 479 |
2016-02-02 | $6.02 | $6.05 | $5.93 | $6.02 | $975.24 | 519 |
2016-02-01 | $6.25 | $6.30 | $6.06 | $6.10 | $988.20 | 335 |
2016-01-29 | $5.77 | $6.30 | $5.58 | $6.27 | $1,015.74 | 766 |
2016-01-28 | $6.00 | $6.04 | $5.75 | $5.79 | $937.98 | 775 |
2016-01-27 | $6.15 | $6.22 | $5.81 | $5.84 | $946.08 | 593 |
2016-01-26 | $6.11 | $6.20 | $5.86 | $6.15 | $996.30 | 782 |
2016-01-25 | $6.36 | $6.40 | $6.00 | $6.05 | $980.10 | 794 |
2016-01-22 | $5.72 | $6.24 | $5.70 | $6.03 | $976.86 | 2,001 |
2016-01-21 | $5.75 | $5.75 | $5.36 | $5.61 | $908.82 | 546 |
2016-01-20 | $4.95 | $5.71 | $4.94 | $5.62 | $910.44 | 842 |
2016-01-19 | $5.49 | $5.69 | $4.95 | $5.03 | $814.86 | 1,222 |
2016-01-15 | $5.20 | $5.41 | $4.95 | $5.33 | $863.46 | 889 |
2016-01-14 | $5.02 | $5.60 | $4.93 | $5.24 | $848.88 | 1,321 |
2016-01-13 | $5.50 | $5.50 | $4.93 | $5.04 | $816.48 | 658 |
2016-01-12 | $5.54 | $5.74 | $5.33 | $5.49 | $889.38 | 656 |
2016-01-11 | $6.33 | $6.33 | $5.37 | $5.53 | $895.86 | 1,218 |
2016-01-08 | $6.66 | $6.96 | $5.69 | $5.92 | $959.04 | 1,581 |
2016-01-07 | $7.35 | $7.49 | $6.55 | $6.56 | $1,062.72 | 628 |
2016-01-06 | $7.88 | $7.90 | $7.41 | $7.51 | $1,216.62 | 596 |
2016-01-05 | $8.03 | $8.20 | $7.74 | $8.03 | $1,300.86 | 701 |
2016-01-04 | $8.55 | $8.63 | $8.03 | $8.11 | $1,313.82 | 625 |
2015-12-31 | $8.61 | $8.82 | $8.60 | $8.72 | $1,412.64 | 360 |
2015-12-30 | $8.95 | $8.98 | $8.67 | $8.74 | $1,415.88 | 423 |
2015-12-29 | $8.75 | $8.98 | $8.60 | $8.90 | $1,441.80 | 427 |
2015-12-28 | $8.99 | $9.23 | $8.50 | $8.81 | $1,427.22 | 1,528 |
2015-12-24 | $9.10 | $9.21 | $8.91 | $9.00 | $1,458.00 | 558 |
2015-12-23 | $9.29 | $9.35 | $9.10 | $9.14 | $1,480.68 | 1,546 |
2015-12-22 | $9.57 | $9.57 | $9.13 | $9.26 | $1,500.12 | 630 |
2015-12-21 | $9.40 | $10.18 | $9.15 | $9.57 | $1,550.34 | 637 |
2015-12-18 | $9.75 | $9.84 | $9.40 | $9.41 | $1,524.42 | 4,390 |
2015-12-17 | $9.99 | $10.18 | $9.72 | $9.73 | $1,576.26 | 781 |
2015-12-16 | $9.77 | $10.04 | $9.72 | $9.99 | $1,618.38 | 1,876 |
2015-12-15 | $9.88 | $10.56 | $9.64 | $9.65 | $1,563.30 | 1,556 |
2015-12-14 | $10.19 | $10.34 | $9.75 | $9.75 | $1,579.50 | 711 |
2015-12-11 | $10.14 | $10.35 | $9.80 | $10.14 | $1,642.68 | 1,803 |
2015-12-10 | $10.46 | $10.54 | $10.17 | $10.35 | $1,676.70 | 1,384 |
2015-12-09 | $10.79 | $10.79 | $10.41 | $10.44 | $1,691.28 | 263 |
2015-12-08 | $10.59 | $10.82 | $10.53 | $10.60 | $1,717.20 | 590 |
2015-12-07 | $10.85 | $11.17 | $10.58 | $10.67 | $1,728.54 | 1,715 |
2015-12-04 | $11.38 | $11.38 | $10.67 | $10.93 | $1,770.66 | 805 |
2015-12-03 | $11.28 | $11.28 | $10.65 | $10.83 | $1,754.46 | 1,935 |
2015-12-02 | $11.20 | $11.67 | $10.98 | $11.13 | $1,803.06 | 693 |
2015-12-01 | $11.53 | $11.78 | $11.12 | $11.45 | $1,854.90 | 301 |
2015-11-30 | $11.75 | $11.92 | $11.37 | $11.50 | $1,863.00 | 555 |
2015-11-27 | $11.75 | $11.84 | $11.42 | $11.81 | $1,913.22 | 96 |
2015-11-25 | $11.16 | $11.84 | $11.15 | $11.76 | $1,905.12 | 885 |
2015-11-24 | $11.31 | $11.66 | $10.95 | $11.12 | $1,801.44 | 904 |
2015-11-23 | $11.20 | $11.44 | $11.05 | $11.29 | $1,828.98 | 769 |
2015-11-20 | $11.56 | $11.79 | $11.16 | $11.24 | $1,820.88 | 872 |
2015-11-19 | $11.32 | $11.52 | $10.75 | $11.36 | $1,840.32 | 524 |
2015-11-18 | $11.02 | $11.50 | $10.84 | $11.39 | $1,845.18 | 608 |
2015-11-17 | $11.11 | $11.45 | $10.58 | $10.92 | $1,769.04 | 567 |
2015-11-16 | $11.14 | $11.36 | $10.49 | $11.02 | $1,785.24 | 1,016 |
2015-11-13 | $11.65 | $11.93 | $10.98 | $11.09 | $1,796.58 | 722 |
2015-11-12 | $11.67 | $11.83 | $11.27 | $11.57 | $1,874.34 | 558 |
2015-11-11 | $11.24 | $11.90 | $11.06 | $11.64 | $1,885.68 | 536 |
2015-11-10 | $11.64 | $11.87 | $11.05 | $11.18 | $1,811.16 | 590 |
2015-11-09 | $11.97 | $12.55 | $11.50 | $11.99 | $1,942.38 | 674 |
2015-11-06 | $11.43 | $11.95 | $11.13 | $11.89 | $1,926.18 | 662 |
2015-11-05 | $12.27 | $12.93 | $10.90 | $11.42 | $1,850.04 | 943 |
2015-11-04 | $11.52 | $12.60 | $10.94 | $12.29 | $1,990.98 | 2,105 |
2015-11-03 | $10.91 | $11.55 | $10.51 | $11.51 | $1,864.62 | 2,299 |
2015-11-02 | $11.09 | $11.18 | $9.38 | $10.98 | $1,778.76 | 6,941 |
2015-10-30 | $11.22 | $11.30 | $10.73 | $11.05 | $1,790.10 | 601 |
2015-10-29 | $11.10 | $11.40 | $11.10 | $11.26 | $1,824.12 | 557 |
2015-10-28 | $10.93 | $11.39 | $10.80 | $11.27 | $1,825.74 | 650 |
2015-10-27 | $11.40 | $11.78 | $10.76 | $10.87 | $1,760.94 | 2,036 |
2015-10-26 | $11.26 | $11.78 | $11.22 | $11.38 | $1,843.56 | 424 |
2015-10-23 | $10.85 | $11.40 | $10.64 | $11.37 | $1,841.94 | 293 |
2015-10-22 | $10.99 | $11.40 | $10.50 | $10.76 | $1,743.12 | 657 |
2015-10-21 | $11.34 | $11.48 | $10.46 | $10.96 | $1,775.52 | 1,038 |
2015-10-20 | $11.07 | $11.45 | $10.76 | $11.17 | $1,809.54 | 330 |
2015-10-19 | $10.89 | $11.32 | $10.45 | $11.14 | $1,804.68 | 571 |
2015-10-16 | $10.98 | $11.35 | $10.50 | $10.97 | $1,777.14 | 808 |
2015-10-15 | $10.26 | $10.93 | $10.03 | $10.90 | $1,765.80 | 506 |
2015-10-14 | $10.56 | $10.65 | $10.11 | $10.28 | $1,665.36 | 802 |
2015-10-13 | $10.66 | $11.10 | $10.40 | $10.49 | $1,699.38 | 427 |
2015-10-12 | $11.00 | $11.00 | $10.20 | $10.71 | $1,735.02 | 949 |
2015-10-09 | $11.11 | $11.51 | $11.00 | $11.07 | $1,793.34 | 361 |
2015-10-08 | $11.27 | $11.27 | $10.70 | $11.15 | $1,806.30 | 344 |
2015-10-07 | $11.22 | $11.38 | $10.67 | $11.32 | $1,833.84 | 811 |
2015-10-06 | $10.79 | $11.23 | $10.51 | $11.10 | $1,798.20 | 432 |
2015-10-05 | $11.14 | $11.93 | $10.26 | $11.34 | $1,837.08 | 786 |
2015-10-02 | $10.48 | $11.38 | $10.29 | $11.00 | $1,782.00 | 654 |
2015-10-01 | $10.31 | $10.62 | $10.00 | $10.56 | $1,710.72 | 589 |
2015-09-30 | $10.41 | $11.17 | $9.95 | $10.35 | $1,676.70 | 1,025 |
2015-09-29 | $10.60 | $10.88 | $10.06 | $10.31 | $1,670.22 | 533 |
2015-09-28 | $11.49 | $11.49 | $10.31 | $10.63 | $1,722.06 | 866 |
2015-09-25 | $12.98 | $13.12 | $11.35 | $11.54 | $1,869.48 | 1,912 |
2015-09-24 | $12.77 | $13.26 | $12.48 | $12.85 | $2,081.70 | 586 |
2015-09-23 | $12.95 | $12.95 | $12.36 | $12.90 | $2,089.80 | 328 |
2015-09-22 | $12.89 | $13.71 | $12.24 | $12.85 | $2,081.70 | 970 |
2015-09-21 | $14.00 | $14.22 | $12.66 | $12.97 | $2,101.14 | 1,120 |
2015-09-18 | $13.29 | $14.05 | $13.20 | $14.05 | $2,276.10 | 1,203 |
2015-09-17 | $13.20 | $13.80 | $12.77 | $13.53 | $2,191.86 | 2,078 |
2015-09-16 | $12.52 | $13.37 | $12.41 | $13.19 | $2,136.78 | 616 |
2015-09-15 | $12.88 | $13.10 | $12.36 | $12.53 | $2,029.86 | 394 |
2015-09-14 | $12.88 | $13.47 | $12.20 | $12.83 | $2,078.46 | 1,056 |
2015-09-11 | $11.68 | $12.76 | $11.68 | $12.75 | $2,065.50 | 856 |
2015-09-10 | $12.27 | $12.42 | $11.63 | $11.81 | $1,913.22 | 927 |
2015-09-09 | $13.05 | $13.05 | $12.13 | $12.37 | $2,003.94 | 790 |
2015-09-08 | $13.29 | $13.29 | $12.41 | $12.99 | $2,104.38 | 585 |
2015-09-04 | $13.43 | $13.44 | $13.01 | $13.09 | $2,120.58 | 706 |
2015-09-03 | $13.35 | $13.77 | $12.90 | $13.71 | $2,221.02 | 1,236 |
Eledon Pharmaceuticals Inc (ELDN) News Headlines
Recent Eledon Pharmaceuticals Inc (ELDN) News
Similar Companies to Eledon Pharmaceuticals Inc (ELDN) in the Biotechnology Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
Novo Nordisk | NVO | Biotechnology | Healthcare | 43,000 |
Regeneron Pharmaceuticals Inc | REGN | Biotechnology | Healthcare | 7,000 |
Osmotica Pharmaceuticals Plc | OSMT | Biotechnology | Healthcare | 4,000 |
Vertex Pharmaceuticals Inc | VRTX | Biotechnology | Healthcare | 3,400 |
Alexion Pharmaceuticals Inc | ALXN | Biotechnology | Healthcare | 3,400 |
Bio-Techne Corp | TECH | Biotechnology | Healthcare | 2,700 |
Ionis Pharmaceuticals Inc | IONS | Biotechnology | Healthcare | 2,196 |
Genmab | GMAB | Biotechnology | Healthcare | 2,000 |
Neurocrine Biosciences Inc | NBIX | Biotechnology | Healthcare | 1,800 |
Incyte Corp | INCY | Biotechnology | Healthcare | 1,800 |