Emcore Corp (EMKR) Exchange: NASDAQ
Data as of May 9, 2025
$3.10 ($0.03) 0.81%
Emcore Corp - Daily Information
Click for more stock information on Emcore Corp.Daily Information | Data |
---|---|
Date | May 9, 2025 |
Open | $3.09 |
Previous Close | $3.10 |
High | $3.11 |
Low | $3.09 |
Adjusted Open | $3.09 |
Previous Adjusted Close | $3.10 |
Adjusted High | $3.11 |
Adjusted Low | $3.09 |
About Emcore Corp (EMKR)
Emcore Corp (EMKR) is a public semiconductor company that develops and manufactures a wide range of products for fiber optics and satellite-based communication systems. With decades of successful performance, Emcore Corp has grown from a small startup in 1979, to an industry leader today. The company offerings include integrated and optoelectronic components, subsystems, and systems for communications infrastructure, Fiber-to-the-Home (FTTH), broadcast, cable and terrestrial wireless networks, enterprise networks, satellite communication system, and medical and defense services. Emcore's portfolio of products consists of advanced, reliable, and cost-effective amplifiers, receivers, transmitters, transceivers, optical components, modules, and systems, including hybrid optical assemblies, optical transmitters and receivers, and highly integrated custom laser-diode-based laser assemblies. Apart from these, their photovoltaic power products are some of the world's most efficient solar cells. The Emcore System Innovation centers, located across various countries, offers comprehensive design and integration services, enabling customers to create total, integrated solutions, from concept to production. Through strategic partnerships, Emcore Corp is committed to providing customers with stronger power and performance for their optical communication needs, and add value through technology advances. Emcore Corp also shares their expertise to help customers exceed their goals and remain competitive. As one of the largest suppliers of its kind, Emcore Corp is delivering revolutionary products and services to its multinational customers, across industries. Headquartered in Alhambra, California, the company currently employs more than 400 people across the world.
Invest in Emcore Corp (EMKR)
Historical Stock Data for Emcore Corp (EMKR)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-02-28 | $3.09 | $3.11 | $3.09 | $3.10 | $3.10 | 120,529 |
2025-02-27 | $3.10 | $3.11 | $3.07 | $3.07 | $3.07 | 164,287 |
2025-02-26 | $3.08 | $3.10 | $3.07 | $3.08 | $3.08 | 70,303 |
2025-02-25 | $3.09 | $3.10 | $3.07 | $3.07 | $3.07 | 137,691 |
2025-02-24 | $3.08 | $3.09 | $3.07 | $3.08 | $3.08 | 107,026 |
2025-02-21 | $3.09 | $3.12 | $3.07 | $3.07 | $3.07 | 139,227 |
2025-02-20 | $3.09 | $3.15 | $3.07 | $3.10 | $3.10 | 118,563 |
2025-02-19 | $3.08 | $3.11 | $3.07 | $3.09 | $3.09 | 199,492 |
2025-02-18 | $3.10 | $3.10 | $3.07 | $3.08 | $3.08 | 118,960 |
2025-02-14 | $3.08 | $3.15 | $3.05 | $3.08 | $3.08 | 355,470 |
2025-02-13 | $3.10 | $3.17 | $3.07 | $3.09 | $3.09 | 386,702 |
2025-02-12 | $3.07 | $3.10 | $3.07 | $3.07 | $3.07 | 227,755 |
2025-02-11 | $3.05 | $3.10 | $3.04 | $3.07 | $3.07 | 179,870 |
2025-02-10 | $3.04 | $3.07 | $3.03 | $3.07 | $3.07 | 133,230 |
2025-02-07 | $3.03 | $3.05 | $3.01 | $3.03 | $3.03 | 76,193 |
2025-02-06 | $3.04 | $3.08 | $3.01 | $3.02 | $3.02 | 88,505 |
2025-02-05 | $3.03 | $3.05 | $3.02 | $3.05 | $3.05 | 155,701 |
2025-02-04 | $3.04 | $3.05 | $3.01 | $3.03 | $3.03 | 176,567 |
2025-02-03 | $3.04 | $3.06 | $3.02 | $3.04 | $3.04 | 106,081 |
2025-01-31 | $3.06 | $3.08 | $3.05 | $3.06 | $3.06 | 78,684 |
2025-01-30 | $3.07 | $3.08 | $3.05 | $3.06 | $3.06 | 60,225 |
2025-01-29 | $3.06 | $3.07 | $3.04 | $3.05 | $3.05 | 30,206 |
2025-01-28 | $3.06 | $3.07 | $3.05 | $3.06 | $3.06 | 53,507 |
2025-01-27 | $3.06 | $3.09 | $3.04 | $3.07 | $3.07 | 161,517 |
2025-01-24 | $3.07 | $3.08 | $3.05 | $3.06 | $3.06 | 117,070 |
2025-01-23 | $3.05 | $3.07 | $3.04 | $3.06 | $3.06 | 111,938 |
2025-01-22 | $3.00 | $3.07 | $3.00 | $3.06 | $3.06 | 260,998 |
2025-01-21 | $3.00 | $3.02 | $2.98 | $3.01 | $3.01 | 247,148 |
2025-01-17 | $2.99 | $3.00 | $2.98 | $3.00 | $3.00 | 60,118 |
2025-01-16 | $2.99 | $3.01 | $2.97 | $2.98 | $2.98 | 108,571 |
2025-01-15 | $3.01 | $3.01 | $2.99 | $2.99 | $2.99 | 141,780 |
2025-01-14 | $3.01 | $3.02 | $2.97 | $3.00 | $3.00 | 63,549 |
2025-01-13 | $3.00 | $3.00 | $2.97 | $2.99 | $2.99 | 144,728 |
2025-01-10 | $3.02 | $3.02 | $2.98 | $3.01 | $3.01 | 87,041 |
2025-01-08 | $3.01 | $3.04 | $2.99 | $3.01 | $3.01 | 107,256 |
2025-01-07 | $2.98 | $3.04 | $2.97 | $3.01 | $3.01 | 220,623 |
2025-01-06 | $2.98 | $3.02 | $2.98 | $2.98 | $2.98 | 86,938 |
2025-01-03 | $2.99 | $3.03 | $2.97 | $2.98 | $2.98 | 103,837 |
2025-01-02 | $3.00 | $3.05 | $2.99 | $3.00 | $3.00 | 163,797 |
2024-12-31 | $2.99 | $3.05 | $2.97 | $3.00 | $3.00 | 136,908 |
2024-12-30 | $3.03 | $3.05 | $2.99 | $3.00 | $3.00 | 199,287 |
2024-12-27 | $3.02 | $3.06 | $2.98 | $3.03 | $3.03 | 103,678 |
2024-12-26 | $3.05 | $3.07 | $3.03 | $3.06 | $3.06 | 96,991 |
2024-12-24 | $3.04 | $3.08 | $3.04 | $3.05 | $3.05 | 43,231 |
2024-12-23 | $2.98 | $3.07 | $2.98 | $3.04 | $3.04 | 258,858 |
2024-12-20 | $2.96 | $3.01 | $2.95 | $3.00 | $3.00 | 108,693 |
2024-12-19 | $3.03 | $3.03 | $2.93 | $2.96 | $2.96 | 92,363 |
2024-12-18 | $2.99 | $3.05 | $2.95 | $2.98 | $2.98 | 440,693 |
2024-12-17 | $2.99 | $3.04 | $2.98 | $2.99 | $2.99 | 287,534 |
2024-12-16 | $2.92 | $3.00 | $2.92 | $2.99 | $2.99 | 126,804 |
2024-12-13 | $2.95 | $2.98 | $2.94 | $2.95 | $2.95 | 65,424 |
2024-12-12 | $2.95 | $2.98 | $2.92 | $2.95 | $2.95 | 206,946 |
2024-12-11 | $3.00 | $3.01 | $2.90 | $2.93 | $2.93 | 180,118 |
2024-12-10 | $2.98 | $3.03 | $2.98 | $2.99 | $2.99 | 179,481 |
2024-12-09 | $3.01 | $3.03 | $2.98 | $2.99 | $2.99 | 188,050 |
2024-12-06 | $3.02 | $3.02 | $2.98 | $2.99 | $2.99 | 116,634 |
2024-12-05 | $2.99 | $3.01 | $2.97 | $2.98 | $2.98 | 174,832 |
2024-12-04 | $2.97 | $3.02 | $2.97 | $2.98 | $2.98 | 119,788 |
2024-12-03 | $2.92 | $2.98 | $2.89 | $2.96 | $2.96 | 223,587 |
2024-12-02 | $3.00 | $3.00 | $2.92 | $2.94 | $2.94 | 150,483 |
2024-11-29 | $3.02 | $3.02 | $2.96 | $3.00 | $3.00 | 105,504 |
2024-11-27 | $3.00 | $3.01 | $2.95 | $2.98 | $2.98 | 134,059 |
2024-11-26 | $3.00 | $3.02 | $2.95 | $2.97 | $2.97 | 178,224 |
2024-11-25 | $2.99 | $3.02 | $2.97 | $3.00 | $3.00 | 178,035 |
2024-11-22 | $2.96 | $2.99 | $2.95 | $2.96 | $2.96 | 115,013 |
2024-11-21 | $2.95 | $2.98 | $2.94 | $2.96 | $2.96 | 172,866 |
2024-11-20 | $2.95 | $2.99 | $2.91 | $2.92 | $2.92 | 141,342 |
2024-11-19 | $2.94 | $2.98 | $2.92 | $2.97 | $2.97 | 185,775 |
2024-11-18 | $2.93 | $2.98 | $2.89 | $2.93 | $2.93 | 137,745 |
2024-11-15 | $2.95 | $2.96 | $2.88 | $2.90 | $2.90 | 291,668 |
2024-11-14 | $2.96 | $2.99 | $2.94 | $2.96 | $2.96 | 394,870 |
2024-11-13 | $2.99 | $3.01 | $2.95 | $2.95 | $2.95 | 194,090 |
2024-11-12 | $3.03 | $3.03 | $2.97 | $3.01 | $3.01 | 248,887 |
2024-11-11 | $3.05 | $3.05 | $2.90 | $3.03 | $3.03 | 2,253,161 |
2024-11-08 | $3.05 | $3.06 | $3.01 | $3.05 | $3.05 | 4,965,407 |
2024-11-07 | $2.21 | $2.40 | $2.19 | $2.37 | $2.37 | 241,119 |
2024-11-06 | $2.24 | $2.24 | $2.17 | $2.19 | $2.19 | 76,345 |
2024-11-05 | $2.11 | $2.19 | $2.09 | $2.17 | $2.17 | 90,006 |
2024-11-04 | $1.97 | $2.17 | $1.97 | $2.09 | $2.09 | 94,919 |
2024-11-01 | $1.92 | $2.08 | $1.91 | $2.00 | $2.00 | 217,679 |
2024-10-31 | $2.00 | $2.01 | $1.86 | $1.96 | $1.96 | 168,459 |
2024-10-30 | $2.06 | $2.08 | $2.00 | $2.01 | $2.01 | 117,558 |
2024-10-29 | $2.13 | $2.14 | $2.05 | $2.11 | $2.11 | 118,169 |
2024-10-28 | $2.14 | $2.19 | $2.09 | $2.13 | $2.13 | 100,044 |
2024-10-25 | $2.14 | $2.18 | $2.10 | $2.13 | $2.13 | 115,069 |
2024-10-24 | $2.21 | $2.21 | $2.10 | $2.13 | $2.13 | 66,657 |
2024-10-23 | $2.34 | $2.34 | $2.06 | $2.16 | $2.16 | 377,746 |
2024-10-22 | $2.31 | $2.38 | $2.30 | $2.34 | $2.34 | 72,562 |
2024-10-21 | $2.38 | $2.39 | $2.30 | $2.33 | $2.33 | 143,451 |
2024-10-18 | $2.34 | $2.40 | $2.34 | $2.37 | $2.37 | 160,820 |
2024-10-17 | $2.44 | $2.44 | $2.34 | $2.34 | $2.34 | 239,324 |
2024-10-16 | $2.32 | $2.45 | $2.27 | $2.42 | $2.42 | 231,446 |
2024-10-15 | $2.29 | $2.39 | $2.26 | $2.32 | $2.32 | 244,790 |
2024-10-14 | $2.30 | $2.36 | $2.23 | $2.32 | $2.32 | 160,452 |
2024-10-11 | $2.24 | $2.30 | $2.22 | $2.29 | $2.29 | 125,417 |
2024-10-10 | $2.17 | $2.32 | $2.07 | $2.23 | $2.23 | 271,692 |
2024-10-09 | $2.28 | $2.32 | $2.15 | $2.17 | $2.17 | 401,031 |
2024-10-08 | $2.36 | $2.36 | $2.27 | $2.31 | $2.31 | 203,752 |
2024-10-07 | $2.44 | $2.54 | $2.33 | $2.33 | $2.33 | 451,016 |
2024-10-04 | $2.27 | $2.46 | $2.26 | $2.45 | $2.45 | 442,564 |
2024-10-03 | $2.30 | $2.42 | $2.21 | $2.37 | $2.37 | 599,017 |
2024-10-02 | $2.48 | $2.52 | $2.23 | $2.30 | $2.30 | 1,539,096 |
2024-10-01 | $2.29 | $2.57 | $2.11 | $2.45 | $2.45 | 3,871,485 |
2024-09-30 | $2.36 | $2.45 | $1.84 | $2.21 | $2.21 | 31,060,865 |
2024-09-27 | $1.18 | $1.22 | $1.16 | $1.21 | $1.21 | 106,383 |
2024-09-26 | $1.14 | $1.19 | $1.12 | $1.19 | $1.19 | 87,795 |
2024-09-25 | $1.20 | $1.23 | $1.12 | $1.13 | $1.13 | 74,952 |
2024-09-24 | $1.21 | $1.24 | $1.18 | $1.23 | $1.23 | 124,849 |
2024-09-23 | $1.16 | $1.22 | $1.12 | $1.20 | $1.20 | 134,597 |
2024-09-20 | $1.08 | $1.19 | $1.08 | $1.14 | $1.14 | 83,184 |
2024-09-19 | $1.12 | $1.13 | $1.02 | $1.09 | $1.09 | 85,150 |
2024-09-18 | $1.11 | $1.15 | $1.05 | $1.07 | $1.07 | 66,816 |
2024-09-17 | $1.05 | $1.13 | $1.05 | $1.10 | $1.10 | 108,766 |
2024-09-16 | $1.04 | $1.05 | $1.02 | $1.05 | $1.05 | 54,810 |
2024-09-13 | $1.03 | $1.07 | $1.02 | $1.04 | $1.04 | 58,492 |
2024-09-12 | $1.04 | $1.07 | $1.01 | $1.03 | $1.03 | 45,607 |
2024-09-11 | $1.03 | $1.05 | $1.01 | $1.04 | $1.04 | 53,315 |
2024-09-10 | $1.06 | $1.06 | $1.01 | $1.04 | $1.04 | 21,879 |
2024-09-09 | $0.95 | $1.10 | $0.95 | $1.05 | $1.05 | 205,033 |
2024-09-06 | $0.96 | $0.97 | $0.90 | $0.94 | $0.94 | 130,690 |
2024-09-05 | $0.98 | $0.99 | $0.96 | $0.98 | $0.98 | 25,510 |
2024-09-04 | $1.03 | $1.05 | $0.95 | $0.96 | $0.96 | 55,414 |
2024-09-03 | $1.06 | $1.08 | $1.03 | $1.04 | $1.04 | 25,543 |
2024-08-30 | $1.06 | $1.10 | $1.05 | $1.05 | $1.05 | 61,844 |
2024-08-29 | $1.07 | $1.12 | $1.06 | $1.07 | $1.07 | 29,886 |
2024-08-28 | $1.07 | $1.12 | $1.04 | $1.07 | $1.07 | 44,370 |
2024-08-27 | $1.08 | $1.12 | $1.05 | $1.06 | $1.06 | 47,252 |
2024-08-26 | $1.14 | $1.26 | $1.08 | $1.10 | $1.10 | 229,988 |
2024-08-23 | $1.01 | $1.14 | $1.01 | $1.12 | $1.12 | 233,106 |
2024-08-22 | $1.01 | $1.05 | $1.01 | $1.03 | $1.03 | 76,110 |
2024-08-21 | $1.02 | $1.04 | $1.00 | $1.00 | $1.00 | 99,098 |
2024-08-20 | $1.04 | $1.05 | $1.00 | $1.02 | $1.02 | 139,249 |
2024-08-19 | $0.99 | $1.07 | $0.99 | $1.05 | $1.05 | 334,079 |
2024-08-16 | $1.03 | $1.07 | $0.98 | $1.00 | $1.00 | 77,592 |
2024-08-15 | $1.00 | $1.11 | $1.00 | $1.04 | $1.04 | 167,923 |
2024-08-14 | $1.00 | $1.05 | $0.99 | $1.02 | $1.02 | 121,301 |
2024-08-13 | $0.99 | $1.00 | $0.96 | $0.98 | $0.98 | 199,893 |
2024-08-12 | $0.93 | $1.03 | $0.91 | $1.00 | $1.00 | 317,452 |
2024-08-09 | $0.90 | $0.96 | $0.90 | $0.93 | $0.93 | 140,389 |
2024-08-08 | $0.95 | $0.96 | $0.87 | $0.92 | $0.92 | 231,027 |
2024-08-07 | $1.03 | $1.03 | $0.93 | $0.96 | $0.96 | 486,995 |
2024-08-06 | $1.14 | $1.14 | $0.93 | $0.95 | $0.95 | 914,551 |
2024-08-05 | $1.11 | $1.15 | $1.08 | $1.09 | $1.09 | 279,562 |
2024-08-02 | $1.17 | $1.22 | $1.11 | $1.20 | $1.20 | 241,805 |
2024-08-01 | $1.27 | $1.27 | $1.15 | $1.17 | $1.17 | 168,764 |
2024-07-31 | $1.24 | $1.27 | $1.21 | $1.26 | $1.26 | 225,198 |
2024-07-30 | $1.19 | $1.24 | $1.18 | $1.22 | $1.22 | 204,592 |
2024-07-29 | $1.20 | $1.25 | $1.18 | $1.21 | $1.21 | 120,133 |
2024-07-26 | $1.18 | $1.22 | $1.13 | $1.22 | $1.22 | 203,257 |
2024-07-25 | $1.17 | $1.21 | $1.16 | $1.18 | $1.18 | 143,943 |
2024-07-24 | $1.19 | $1.26 | $1.17 | $1.19 | $1.19 | 142,066 |
2024-07-23 | $1.18 | $1.26 | $1.18 | $1.21 | $1.21 | 219,571 |
2024-07-22 | $1.17 | $1.21 | $1.13 | $1.19 | $1.19 | 253,260 |
2024-07-19 | $1.18 | $1.22 | $1.13 | $1.16 | $1.16 | 258,547 |
2024-07-18 | $1.28 | $1.28 | $1.16 | $1.19 | $1.19 | 597,824 |
2024-07-17 | $1.32 | $1.34 | $1.24 | $1.27 | $1.27 | 342,324 |
2024-07-16 | $1.33 | $1.38 | $1.26 | $1.33 | $1.33 | 610,018 |
2024-07-15 | $1.34 | $1.44 | $1.29 | $1.32 | $1.32 | 671,258 |
2024-07-12 | $1.43 | $1.51 | $1.31 | $1.37 | $1.37 | 760,101 |
2024-07-11 | $1.30 | $1.43 | $1.29 | $1.43 | $1.43 | 685,679 |
2024-07-10 | $1.33 | $1.37 | $1.22 | $1.29 | $1.29 | 1,025,888 |
2024-07-09 | $1.35 | $1.47 | $1.26 | $1.34 | $1.34 | 1,224,137 |
2024-07-08 | $1.34 | $1.40 | $1.26 | $1.39 | $1.39 | 1,273,238 |
2024-07-05 | $1.18 | $1.32 | $1.15 | $1.27 | $1.27 | 1,306,078 |
2024-07-03 | $1.15 | $1.23 | $1.14 | $1.16 | $1.16 | 509,105 |
2024-07-02 | $1.13 | $1.22 | $1.11 | $1.14 | $1.14 | 577,117 |
2024-07-01 | $1.20 | $1.37 | $1.11 | $1.16 | $1.16 | 2,197,198 |
2024-06-28 | $1.15 | $1.25 | $1.06 | $1.18 | $1.18 | 779,370 |
2024-06-27 | $1.22 | $1.25 | $1.09 | $1.14 | $1.14 | 847,477 |
2024-06-26 | $1.17 | $1.23 | $1.12 | $1.21 | $1.21 | 635,826 |
2024-06-25 | $1.20 | $1.20 | $1.05 | $1.16 | $1.16 | 847,299 |
2024-06-24 | $1.18 | $1.26 | $1.15 | $1.16 | $1.16 | 983,876 |
2024-06-21 | $1.11 | $1.28 | $1.11 | $1.16 | $1.16 | 1,872,703 |
2024-06-20 | $0.95 | $1.19 | $0.95 | $1.15 | $1.15 | 2,731,407 |
2024-06-18 | $0.99 | $1.00 | $0.89 | $0.93 | $0.93 | 1,559,730 |
2024-06-17 | $0.91 | $1.25 | $0.91 | $1.02 | $1.02 | 10,766,684 |
2024-06-14 | $0.86 | $0.90 | $0.81 | $0.86 | $0.86 | 802,115 |
2024-06-13 | $0.88 | $0.89 | $0.86 | $0.87 | $0.87 | 156,801 |
2024-06-12 | $0.83 | $0.90 | $0.82 | $0.89 | $0.89 | 401,514 |
2024-06-11 | $0.82 | $0.84 | $0.78 | $0.82 | $0.82 | 166,595 |
2024-06-10 | $0.88 | $0.90 | $0.82 | $0.84 | $0.84 | 230,877 |
2024-06-07 | $0.99 | $0.99 | $0.88 | $0.89 | $0.89 | 312,603 |
2024-06-06 | $0.89 | $1.00 | $0.87 | $1.00 | $1.00 | 910,085 |
2024-06-05 | $0.87 | $0.90 | $0.83 | $0.88 | $0.88 | 401,458 |
2024-06-04 | $0.82 | $0.89 | $0.80 | $0.84 | $0.84 | 262,080 |
2024-06-03 | $0.82 | $0.83 | $0.79 | $0.82 | $0.82 | 179,780 |
2024-05-31 | $0.83 | $0.83 | $0.80 | $0.81 | $0.81 | 160,649 |
2024-05-30 | $0.83 | $0.86 | $0.79 | $0.82 | $0.82 | 355,888 |
2024-05-29 | $0.90 | $0.94 | $0.83 | $0.85 | $0.85 | 460,388 |
2024-05-28 | $0.96 | $0.97 | $0.89 | $0.90 | $0.90 | 387,470 |
2024-05-24 | $1.00 | $1.00 | $0.93 | $0.94 | $0.94 | 264,743 |
2024-05-23 | $0.98 | $1.00 | $0.95 | $0.98 | $0.98 | 242,883 |
2024-05-22 | $1.01 | $1.02 | $0.97 | $0.98 | $0.98 | 260,438 |
2024-05-21 | $1.02 | $1.02 | $0.97 | $0.99 | $0.99 | 263,006 |
2024-05-20 | $1.04 | $1.06 | $1.00 | $1.02 | $1.02 | 309,253 |
2024-05-17 | $1.08 | $1.08 | $1.02 | $1.06 | $1.06 | 195,026 |
2024-05-16 | $1.06 | $1.09 | $1.04 | $1.06 | $1.06 | 298,848 |
2024-05-15 | $1.04 | $1.09 | $1.01 | $1.08 | $1.08 | 648,175 |
2024-05-14 | $1.00 | $1.03 | $0.98 | $1.02 | $1.02 | 684,656 |
2024-05-13 | $1.05 | $1.05 | $0.97 | $1.00 | $1.00 | 830,257 |
2024-05-10 | $1.11 | $1.12 | $1.01 | $1.05 | $1.05 | 1,217,431 |
2024-05-09 | $1.35 | $1.44 | $1.05 | $1.11 | $1.11 | 5,585,433 |
2024-05-08 | $2.86 | $2.93 | $2.69 | $2.90 | $2.90 | 443,187 |
2024-05-07 | $2.74 | $2.96 | $2.72 | $2.87 | $2.87 | 204,034 |
2024-05-06 | $2.63 | $2.79 | $2.62 | $2.72 | $2.72 | 103,243 |
2024-05-03 | $2.61 | $2.75 | $2.55 | $2.65 | $2.65 | 81,690 |
2024-05-02 | $2.64 | $2.85 | $2.53 | $2.57 | $2.57 | 161,743 |
2024-05-01 | $2.69 | $2.73 | $2.55 | $2.60 | $2.60 | 173,360 |
2024-04-30 | $2.71 | $2.82 | $2.69 | $2.71 | $2.71 | 84,641 |
2024-04-29 | $2.72 | $2.84 | $2.68 | $2.81 | $2.81 | 112,033 |
2024-04-26 | $2.99 | $2.99 | $2.63 | $2.73 | $2.73 | 188,282 |
2024-04-25 | $2.94 | $2.98 | $2.86 | $2.93 | $2.93 | 126,777 |
2024-04-24 | $2.84 | $3.00 | $2.83 | $2.95 | $2.95 | 194,676 |
2024-04-23 | $2.67 | $2.88 | $2.59 | $2.85 | $2.85 | 155,751 |
2024-04-22 | $2.73 | $2.73 | $2.44 | $2.64 | $2.64 | 170,959 |
2024-04-19 | $2.85 | $2.87 | $2.62 | $2.69 | $2.69 | 147,741 |
2024-04-18 | $2.94 | $3.12 | $2.76 | $2.85 | $2.85 | 321,082 |
2024-04-17 | $2.71 | $3.10 | $2.68 | $2.91 | $2.91 | 270,651 |
2024-04-16 | $2.71 | $2.78 | $2.63 | $2.76 | $2.76 | 356,007 |
2024-04-15 | $2.86 | $2.98 | $2.68 | $2.74 | $2.74 | 241,839 |
2024-04-12 | $2.87 | $2.90 | $2.53 | $2.86 | $2.86 | 300,443 |
2024-04-11 | $2.89 | $2.98 | $2.84 | $2.84 | $2.84 | 143,150 |
2024-04-10 | $3.10 | $3.13 | $2.80 | $2.89 | $2.89 | 284,400 |
2024-04-09 | $3.22 | $3.33 | $3.10 | $3.13 | $3.13 | 152,128 |
2024-04-08 | $3.15 | $3.29 | $3.13 | $3.23 | $3.23 | 110,568 |
2024-04-05 | $3.22 | $3.25 | $3.12 | $3.12 | $3.12 | 97,971 |
2024-04-04 | $3.39 | $3.51 | $3.20 | $3.21 | $3.21 | 235,601 |
2024-04-03 | $3.60 | $3.66 | $3.36 | $3.45 | $3.45 | 90,588 |
2024-04-02 | $3.31 | $3.80 | $3.25 | $3.64 | $3.64 | 120,783 |
2024-04-01 | $0.35 | $0.36 | $0.34 | $0.35 | $3.49 | 59,461 |
2024-03-28 | $0.37 | $0.37 | $0.35 | $0.35 | $3.45 | 45,193 |
2024-03-27 | $0.35 | $0.37 | $0.34 | $0.36 | $3.62 | 64,139 |
2024-03-26 | $0.36 | $0.39 | $0.34 | $0.35 | $3.48 | 174,441 |
2024-03-25 | $0.38 | $0.39 | $0.37 | $0.38 | $3.77 | 40,950 |
2024-03-22 | $0.38 | $0.40 | $0.37 | $0.38 | $3.81 | 25,207 |
2024-03-21 | $0.39 | $0.40 | $0.38 | $0.39 | $3.85 | 28,570 |
2024-03-20 | $0.39 | $0.40 | $0.38 | $0.38 | $3.82 | 30,928 |
2024-03-19 | $0.39 | $0.41 | $0.39 | $0.40 | $3.95 | 44,703 |
2024-03-18 | $0.40 | $0.40 | $0.38 | $0.38 | $3.80 | 22,102 |
2024-03-15 | $0.38 | $0.40 | $0.38 | $0.38 | $0.38 | 477,454 |
2024-03-14 | $0.39 | $0.40 | $0.37 | $0.38 | $0.38 | 372,284 |
2024-03-13 | $0.41 | $0.41 | $0.38 | $0.39 | $0.39 | 472,584 |
2024-03-12 | $0.40 | $0.42 | $0.39 | $0.40 | $0.40 | 401,906 |
2024-03-11 | $0.40 | $0.41 | $0.40 | $0.40 | $0.40 | 253,791 |
2024-03-08 | $0.40 | $0.43 | $0.39 | $0.40 | $0.40 | 469,691 |
2024-03-07 | $0.41 | $0.44 | $0.40 | $0.40 | $0.40 | 276,700 |
2024-03-06 | $0.44 | $0.44 | $0.40 | $0.41 | $0.41 | 366,481 |
2024-03-05 | $0.45 | $0.46 | $0.42 | $0.42 | $0.42 | 281,993 |
2024-03-04 | $0.41 | $0.46 | $0.41 | $0.44 | $0.44 | 831,140 |
2024-03-01 | $0.43 | $0.44 | $0.41 | $0.41 | $0.41 | 467,952 |
2024-02-29 | $0.43 | $0.44 | $0.41 | $0.42 | $0.42 | 253,855 |
2024-02-28 | $0.44 | $0.44 | $0.41 | $0.42 | $0.42 | 374,845 |
2024-02-27 | $0.42 | $0.45 | $0.42 | $0.44 | $0.44 | 733,430 |
2024-02-26 | $0.41 | $0.43 | $0.40 | $0.41 | $0.41 | 222,315 |
2024-02-23 | $0.40 | $0.42 | $0.35 | $0.41 | $0.41 | 1,035,307 |
2024-02-22 | $0.43 | $0.44 | $0.40 | $0.42 | $0.42 | 380,767 |
2024-02-21 | $0.44 | $0.47 | $0.39 | $0.44 | $0.44 | 646,521 |
2024-02-20 | $0.46 | $0.49 | $0.44 | $0.45 | $0.45 | 1,153,306 |
2024-02-16 | $0.43 | $0.44 | $0.41 | $0.44 | $0.44 | 828,935 |
2024-02-15 | $0.34 | $0.44 | $0.34 | $0.43 | $0.43 | 3,878,130 |
2024-02-14 | $0.38 | $0.38 | $0.31 | $0.36 | $0.36 | 4,582,965 |
2024-02-13 | $0.39 | $0.40 | $0.36 | $0.36 | $0.36 | 1,803,268 |
2024-02-12 | $0.41 | $0.42 | $0.38 | $0.39 | $0.39 | 2,697,960 |
2024-02-09 | $0.46 | $0.50 | $0.38 | $0.38 | $0.38 | 5,022,876 |
2024-02-08 | $0.62 | $0.64 | $0.60 | $0.63 | $0.63 | 779,558 |
2024-02-07 | $0.66 | $0.67 | $0.60 | $0.63 | $0.63 | 582,429 |
2024-02-06 | $0.69 | $0.69 | $0.63 | $0.65 | $0.65 | 590,439 |
2024-02-05 | $0.68 | $0.69 | $0.65 | $0.65 | $0.65 | 1,172,541 |
2024-02-02 | $0.64 | $0.72 | $0.63 | $0.66 | $0.66 | 1,856,790 |
2024-02-01 | $0.62 | $0.63 | $0.58 | $0.63 | $0.63 | 231,874 |
2024-01-31 | $0.64 | $0.65 | $0.53 | $0.59 | $0.59 | 848,285 |
2024-01-30 | $0.66 | $0.66 | $0.61 | $0.62 | $0.62 | 501,669 |
2024-01-29 | $0.66 | $0.67 | $0.61 | $0.65 | $0.65 | 692,388 |
2024-01-26 | $0.69 | $0.70 | $0.61 | $0.63 | $0.63 | 1,611,497 |
2024-01-25 | $0.61 | $0.69 | $0.61 | $0.67 | $0.67 | 1,576,774 |
2024-01-24 | $0.60 | $0.61 | $0.58 | $0.60 | $0.60 | 337,174 |
2024-01-23 | $0.60 | $0.63 | $0.57 | $0.58 | $0.58 | 343,574 |
2024-01-22 | $0.63 | $0.64 | $0.55 | $0.59 | $0.59 | 637,237 |
2024-01-19 | $0.55 | $0.59 | $0.51 | $0.54 | $0.54 | 532,630 |
2024-01-18 | $0.55 | $0.55 | $0.52 | $0.52 | $0.52 | 107,298 |
2024-01-17 | $0.55 | $0.56 | $0.51 | $0.52 | $0.52 | 407,553 |
2024-01-16 | $0.57 | $0.64 | $0.56 | $0.56 | $0.56 | 867,895 |
2024-01-12 | $0.55 | $0.59 | $0.50 | $0.56 | $0.56 | 937,652 |
2024-01-11 | $0.46 | $0.56 | $0.45 | $0.50 | $0.50 | 1,294,816 |
2024-01-10 | $0.45 | $0.46 | $0.44 | $0.46 | $0.46 | 280,566 |
2024-01-09 | $0.45 | $0.46 | $0.44 | $0.45 | $0.45 | 74,659 |
2024-01-08 | $0.46 | $0.47 | $0.44 | $0.45 | $0.45 | 166,679 |
2024-01-05 | $0.47 | $0.49 | $0.46 | $0.46 | $0.46 | 141,871 |
2024-01-04 | $0.49 | $0.50 | $0.47 | $0.47 | $0.47 | 190,682 |
2024-01-03 | $0.49 | $0.50 | $0.47 | $0.50 | $0.50 | 527,187 |
2024-01-02 | $0.48 | $0.50 | $0.46 | $0.49 | $0.49 | 389,472 |
2023-12-29 | $0.47 | $0.49 | $0.45 | $0.49 | $0.49 | 621,047 |
2023-12-28 | $0.42 | $0.45 | $0.42 | $0.45 | $0.45 | 360,157 |
2023-12-27 | $0.42 | $0.44 | $0.42 | $0.42 | $0.42 | 275,577 |
2023-12-26 | $0.41 | $0.43 | $0.40 | $0.43 | $0.43 | 197,217 |
2023-12-22 | $0.40 | $0.44 | $0.40 | $0.43 | $0.43 | 596,123 |
2023-12-21 | $0.41 | $0.41 | $0.39 | $0.41 | $0.41 | 418,550 |
2023-12-20 | $0.44 | $0.44 | $0.40 | $0.41 | $0.41 | 735,787 |
2023-12-19 | $0.40 | $0.43 | $0.40 | $0.41 | $0.41 | 388,453 |
2023-12-18 | $0.44 | $0.44 | $0.40 | $0.41 | $0.41 | 567,921 |
2023-12-15 | $0.41 | $0.46 | $0.39 | $0.43 | $0.43 | 1,304,280 |
2023-12-14 | $0.43 | $0.44 | $0.39 | $0.40 | $0.40 | 1,386,682 |
2023-12-13 | $0.49 | $0.49 | $0.39 | $0.41 | $0.41 | 2,189,352 |
2023-12-12 | $0.49 | $0.52 | $0.47 | $0.52 | $0.52 | 1,142,282 |
2023-12-11 | $0.46 | $0.50 | $0.45 | $0.48 | $0.48 | 271,664 |
2023-12-08 | $0.47 | $0.52 | $0.45 | $0.48 | $0.48 | 654,489 |
2023-12-07 | $0.47 | $0.48 | $0.44 | $0.46 | $0.46 | 168,912 |
2023-12-06 | $0.48 | $0.53 | $0.44 | $0.46 | $0.46 | 516,432 |
2023-12-05 | $0.52 | $0.52 | $0.48 | $0.48 | $0.48 | 95,664 |
2023-12-04 | $0.51 | $0.52 | $0.48 | $0.51 | $0.51 | 122,622 |
2023-12-01 | $0.50 | $0.50 | $0.47 | $0.49 | $0.49 | 108,201 |
2023-11-30 | $0.45 | $0.51 | $0.45 | $0.47 | $0.47 | 257,109 |
2023-11-29 | $0.44 | $0.45 | $0.41 | $0.45 | $0.45 | 118,717 |
2023-11-28 | $0.45 | $0.48 | $0.42 | $0.45 | $0.45 | 96,101 |
2023-11-27 | $0.39 | $0.48 | $0.39 | $0.45 | $0.45 | 608,205 |
2023-11-24 | $0.39 | $0.40 | $0.39 | $0.40 | $0.40 | 88,712 |
2023-11-22 | $0.36 | $0.40 | $0.36 | $0.39 | $0.39 | 242,840 |
2023-11-21 | $0.40 | $0.40 | $0.36 | $0.36 | $0.36 | 569,283 |
2023-11-20 | $0.40 | $0.42 | $0.39 | $0.40 | $0.40 | 286,666 |
2023-11-17 | $0.41 | $0.43 | $0.38 | $0.40 | $0.40 | 371,130 |
2023-11-16 | $0.43 | $0.43 | $0.39 | $0.40 | $0.40 | 168,522 |
2023-11-15 | $0.41 | $0.42 | $0.40 | $0.40 | $0.40 | 547,353 |
2023-11-14 | $0.42 | $0.45 | $0.41 | $0.41 | $0.41 | 232,307 |
2023-11-13 | $0.42 | $0.44 | $0.41 | $0.43 | $0.43 | 146,719 |
2023-11-10 | $0.45 | $0.45 | $0.40 | $0.44 | $0.44 | 179,939 |
2023-11-09 | $0.46 | $0.46 | $0.44 | $0.44 | $0.44 | 183,353 |
2023-11-08 | $0.48 | $0.49 | $0.44 | $0.46 | $0.46 | 181,178 |
2023-11-07 | $0.49 | $0.51 | $0.48 | $0.48 | $0.48 | 161,332 |
2023-11-06 | $0.46 | $0.53 | $0.46 | $0.52 | $0.52 | 86,096 |
2023-11-03 | $0.47 | $0.53 | $0.45 | $0.46 | $0.46 | 352,794 |
2023-11-02 | $0.42 | $0.47 | $0.42 | $0.46 | $0.46 | 208,738 |
2023-11-01 | $0.40 | $0.42 | $0.40 | $0.40 | $0.40 | 19,650 |
2023-10-31 | $0.40 | $0.42 | $0.39 | $0.40 | $0.40 | 159,313 |
2023-10-30 | $0.40 | $0.41 | $0.40 | $0.41 | $0.41 | 108,551 |
2023-10-27 | $0.42 | $0.43 | $0.39 | $0.40 | $0.40 | 194,977 |
2023-10-26 | $0.42 | $0.45 | $0.41 | $0.42 | $0.42 | 100,835 |
2023-10-25 | $0.44 | $0.45 | $0.42 | $0.42 | $0.42 | 315,033 |
2023-10-24 | $0.45 | $0.46 | $0.44 | $0.44 | $0.44 | 75,937 |
2023-10-23 | $0.46 | $0.46 | $0.43 | $0.44 | $0.44 | 181,851 |
2023-10-20 | $0.44 | $0.46 | $0.44 | $0.46 | $0.46 | 82,868 |
2023-10-19 | $0.48 | $0.48 | $0.44 | $0.45 | $0.45 | 83,408 |
2023-10-18 | $0.49 | $0.49 | $0.44 | $0.45 | $0.45 | 69,254 |
2023-10-17 | $0.45 | $0.50 | $0.44 | $0.48 | $0.48 | 214,353 |
2023-10-16 | $0.46 | $0.46 | $0.43 | $0.43 | $0.43 | 260,208 |
2023-10-13 | $0.45 | $0.48 | $0.44 | $0.44 | $0.44 | 626,546 |
2023-10-12 | $0.47 | $0.50 | $0.45 | $0.45 | $0.45 | 354,092 |
2023-10-11 | $0.52 | $0.53 | $0.50 | $0.50 | $0.50 | 186,639 |
2023-10-10 | $0.48 | $0.53 | $0.47 | $0.51 | $0.51 | 293,098 |
2023-10-09 | $0.45 | $0.49 | $0.44 | $0.48 | $0.48 | 235,794 |
2023-10-06 | $0.45 | $0.46 | $0.44 | $0.44 | $0.44 | 139,962 |
2023-10-05 | $0.45 | $0.49 | $0.44 | $0.45 | $0.45 | 164,055 |
2023-10-04 | $0.45 | $0.48 | $0.44 | $0.45 | $0.45 | 146,765 |
2023-10-03 | $0.48 | $0.49 | $0.45 | $0.46 | $0.46 | 139,849 |
2023-10-02 | $0.50 | $0.50 | $0.47 | $0.48 | $0.48 | 268,849 |
2023-09-29 | $0.51 | $0.51 | $0.47 | $0.48 | $0.48 | 257,742 |
2023-09-28 | $0.51 | $0.52 | $0.48 | $0.50 | $0.50 | 101,018 |
2023-09-27 | $0.48 | $0.51 | $0.48 | $0.49 | $0.49 | 106,050 |
2023-09-26 | $0.49 | $0.51 | $0.47 | $0.48 | $0.48 | 227,761 |
2023-09-25 | $0.50 | $0.52 | $0.49 | $0.49 | $0.49 | 158,462 |
2023-09-22 | $0.53 | $0.55 | $0.52 | $0.52 | $0.52 | 150,532 |
2023-09-21 | $0.53 | $0.55 | $0.52 | $0.54 | $0.54 | 64,926 |
2023-09-20 | $0.57 | $0.57 | $0.53 | $0.54 | $0.54 | 70,936 |
2023-09-19 | $0.54 | $0.58 | $0.52 | $0.55 | $0.55 | 1,038,653 |
2023-09-18 | $0.56 | $0.58 | $0.55 | $0.57 | $0.57 | 99,170 |
2023-09-15 | $0.59 | $0.63 | $0.57 | $0.57 | $0.57 | 611,399 |
2023-09-14 | $0.57 | $0.61 | $0.56 | $0.60 | $0.60 | 651,188 |
2023-09-13 | $0.58 | $0.61 | $0.57 | $0.59 | $0.59 | 104,256 |
2023-09-12 | $0.56 | $0.58 | $0.54 | $0.58 | $0.58 | 139,015 |
2023-09-11 | $0.54 | $0.57 | $0.53 | $0.56 | $0.56 | 128,847 |
2023-09-08 | $0.57 | $0.57 | $0.55 | $0.56 | $0.56 | 69,249 |
2023-09-07 | $0.56 | $0.58 | $0.56 | $0.56 | $0.56 | 205,859 |
2023-09-06 | $0.59 | $0.59 | $0.57 | $0.58 | $0.58 | 93,692 |
2023-09-05 | $0.57 | $0.58 | $0.56 | $0.58 | $0.58 | 208,388 |
2023-09-01 | $0.60 | $0.60 | $0.57 | $0.57 | $0.57 | 149,094 |
2023-08-31 | $0.58 | $0.61 | $0.58 | $0.60 | $0.60 | 152,352 |
2023-08-30 | $0.60 | $0.62 | $0.57 | $0.58 | $0.58 | 198,527 |
2023-08-29 | $0.58 | $0.62 | $0.57 | $0.60 | $0.60 | 367,379 |
2023-08-28 | $0.55 | $0.58 | $0.55 | $0.58 | $0.58 | 349,286 |
2023-08-25 | $0.54 | $0.59 | $0.53 | $0.56 | $0.56 | 652,957 |
2023-08-24 | $0.58 | $0.59 | $0.51 | $0.53 | $0.53 | 449,060 |
2023-08-23 | $0.48 | $0.59 | $0.47 | $0.59 | $0.59 | 1,009,216 |
2023-08-22 | $0.46 | $0.49 | $0.46 | $0.49 | $0.49 | 639,850 |
2023-08-21 | $0.50 | $0.51 | $0.46 | $0.46 | $0.46 | 586,193 |
2023-08-18 | $0.46 | $0.52 | $0.46 | $0.50 | $0.50 | 1,285,189 |
2023-08-17 | $0.50 | $0.51 | $0.43 | $0.48 | $0.48 | 6,518,128 |
2023-08-16 | $0.73 | $0.77 | $0.73 | $0.76 | $0.76 | 447,415 |
2023-08-15 | $0.71 | $0.75 | $0.70 | $0.72 | $0.72 | 180,383 |
2023-08-14 | $0.73 | $0.78 | $0.70 | $0.72 | $0.72 | 261,401 |
2023-08-11 | $0.75 | $0.76 | $0.73 | $0.75 | $0.75 | 571,408 |
2023-08-10 | $0.76 | $0.83 | $0.71 | $0.74 | $0.74 | 899,107 |
2023-08-09 | $0.69 | $0.85 | $0.64 | $0.82 | $0.82 | 1,287,734 |
2023-08-08 | $0.65 | $0.69 | $0.63 | $0.67 | $0.67 | 412,647 |
2023-08-07 | $0.66 | $0.68 | $0.64 | $0.64 | $0.64 | 340,843 |
2023-08-04 | $0.69 | $0.70 | $0.66 | $0.66 | $0.66 | 200,579 |
2023-08-03 | $0.68 | $0.71 | $0.66 | $0.70 | $0.70 | 109,801 |
2023-08-02 | $0.68 | $0.69 | $0.67 | $0.68 | $0.68 | 181,479 |
2023-08-01 | $0.68 | $0.70 | $0.66 | $0.67 | $0.67 | 252,106 |
2023-07-31 | $0.69 | $0.70 | $0.66 | $0.66 | $0.66 | 206,918 |
2023-07-28 | $0.65 | $0.69 | $0.65 | $0.68 | $0.68 | 278,305 |
2023-07-27 | $0.69 | $0.71 | $0.65 | $0.66 | $0.66 | 549,139 |
2023-07-26 | $0.69 | $0.71 | $0.65 | $0.67 | $0.67 | 167,984 |
2023-07-25 | $0.70 | $0.71 | $0.65 | $0.68 | $0.68 | 412,883 |
2023-07-24 | $0.72 | $0.75 | $0.67 | $0.67 | $0.67 | 419,844 |
2023-07-21 | $0.74 | $0.77 | $0.69 | $0.73 | $0.73 | 856,905 |
2023-07-20 | $0.77 | $0.78 | $0.73 | $0.75 | $0.75 | 373,652 |
2023-07-19 | $0.84 | $0.85 | $0.78 | $0.79 | $0.79 | 668,693 |
2023-07-18 | $0.86 | $0.89 | $0.83 | $0.83 | $0.83 | 282,219 |
2023-07-17 | $0.90 | $0.90 | $0.85 | $0.86 | $0.86 | 143,053 |
2023-07-14 | $0.95 | $0.95 | $0.85 | $0.88 | $0.88 | 362,704 |
2023-07-13 | $0.91 | $0.95 | $0.90 | $0.95 | $0.95 | 220,635 |
2023-07-12 | $0.84 | $0.93 | $0.84 | $0.91 | $0.91 | 317,041 |
2023-07-11 | $0.85 | $0.86 | $0.83 | $0.83 | $0.83 | 142,993 |
2023-07-10 | $0.87 | $0.88 | $0.84 | $0.86 | $0.86 | 108,959 |
2023-07-07 | $0.80 | $0.86 | $0.76 | $0.83 | $0.83 | 315,867 |
2023-07-06 | $0.78 | $0.78 | $0.75 | $0.78 | $0.78 | 94,739 |
2023-07-05 | $0.77 | $0.79 | $0.75 | $0.77 | $0.77 | 115,795 |
2023-07-03 | $0.75 | $0.78 | $0.74 | $0.78 | $0.78 | 86,835 |
2023-06-30 | $0.77 | $0.81 | $0.75 | $0.75 | $0.75 | 361,266 |
2023-06-29 | $0.67 | $0.80 | $0.66 | $0.79 | $0.79 | 1,082,889 |
2023-06-28 | $0.67 | $0.70 | $0.66 | $0.68 | $0.68 | 167,382 |
2023-06-27 | $0.68 | $0.72 | $0.67 | $0.70 | $0.70 | 128,364 |
2023-06-26 | $0.72 | $0.72 | $0.67 | $0.69 | $0.69 | 113,191 |
2023-06-23 | $0.69 | $0.71 | $0.66 | $0.71 | $0.71 | 193,697 |
2023-06-22 | $0.69 | $0.72 | $0.67 | $0.67 | $0.67 | 134,462 |
2023-06-21 | $0.70 | $0.72 | $0.67 | $0.71 | $0.71 | 124,476 |
2023-06-20 | $0.69 | $0.73 | $0.68 | $0.71 | $0.71 | 267,012 |
2023-06-16 | $0.69 | $0.75 | $0.68 | $0.71 | $0.71 | 1,220,438 |
2023-06-15 | $0.67 | $0.72 | $0.64 | $0.68 | $0.68 | 871,016 |
2023-06-14 | $0.71 | $0.72 | $0.66 | $0.68 | $0.68 | 668,018 |
2023-06-13 | $0.71 | $0.75 | $0.71 | $0.71 | $0.71 | 158,806 |
2023-06-12 | $0.71 | $0.76 | $0.71 | $0.73 | $0.73 | 147,853 |
2023-06-09 | $0.75 | $0.77 | $0.73 | $0.75 | $0.75 | 111,142 |
2023-06-08 | $0.72 | $0.76 | $0.71 | $0.75 | $0.75 | 104,964 |
2023-06-07 | $0.75 | $0.77 | $0.72 | $0.74 | $0.74 | 239,894 |
2023-06-06 | $0.77 | $0.78 | $0.74 | $0.75 | $0.75 | 115,072 |
2023-06-05 | $0.76 | $0.79 | $0.73 | $0.75 | $0.75 | 142,330 |
2023-06-02 | $0.71 | $0.77 | $0.70 | $0.75 | $0.75 | 184,573 |
2023-06-01 | $0.76 | $0.76 | $0.70 | $0.72 | $0.72 | 503,259 |
2023-05-31 | $0.78 | $0.80 | $0.74 | $0.75 | $0.75 | 223,506 |
2023-05-30 | $0.77 | $0.81 | $0.76 | $0.78 | $0.78 | 185,500 |
2023-05-26 | $0.80 | $0.81 | $0.76 | $0.77 | $0.77 | 368,741 |
2023-05-25 | $0.90 | $0.90 | $0.78 | $0.80 | $0.80 | 781,740 |
2023-05-24 | $0.88 | $0.88 | $0.82 | $0.86 | $0.86 | 292,797 |
2023-05-23 | $0.89 | $0.90 | $0.85 | $0.88 | $0.88 | 349,306 |
2023-05-22 | $0.89 | $0.94 | $0.88 | $0.89 | $0.89 | 214,541 |
2023-05-19 | $0.94 | $0.94 | $0.90 | $0.91 | $0.91 | 192,563 |
2023-05-18 | $0.86 | $0.91 | $0.86 | $0.88 | $0.88 | 352,513 |
2023-05-17 | $0.88 | $0.93 | $0.84 | $0.88 | $0.88 | 298,790 |
2023-05-16 | $0.90 | $0.95 | $0.88 | $0.90 | $0.90 | 163,233 |
2023-05-15 | $0.90 | $0.95 | $0.87 | $0.90 | $0.90 | 402,450 |
2023-05-12 | $0.96 | $0.96 | $0.89 | $0.92 | $0.92 | 390,073 |
2023-05-11 | $0.97 | $1.00 | $0.92 | $0.95 | $0.95 | 303,203 |
2023-05-10 | $1.02 | $1.03 | $0.98 | $1.00 | $1.00 | 368,529 |
2023-05-09 | $1.00 | $1.03 | $0.97 | $1.00 | $1.00 | 714,832 |
2023-05-08 | $1.05 | $1.07 | $1.00 | $1.00 | $1.00 | 265,128 |
2023-05-05 | $1.09 | $1.14 | $1.04 | $1.06 | $1.06 | 471,946 |
2023-05-04 | $1.05 | $1.13 | $1.03 | $1.11 | $1.11 | 552,910 |
2023-05-03 | $1.06 | $1.07 | $1.01 | $1.06 | $1.06 | 174,403 |
2023-05-02 | $1.01 | $1.07 | $0.99 | $1.07 | $1.07 | 205,585 |
2023-05-01 | $1.07 | $1.11 | $1.02 | $1.03 | $1.03 | 117,867 |
2023-04-28 | $1.09 | $1.11 | $1.06 | $1.09 | $1.09 | 76,526 |
2023-04-27 | $1.10 | $1.14 | $1.08 | $1.10 | $1.10 | 108,874 |
2023-04-26 | $1.12 | $1.13 | $1.08 | $1.10 | $1.10 | 105,752 |
2023-04-25 | $1.10 | $1.14 | $1.10 | $1.10 | $1.10 | 108,772 |
2023-04-24 | $1.05 | $1.15 | $1.04 | $1.12 | $1.12 | 538,799 |
2023-04-21 | $1.05 | $1.13 | $1.01 | $1.07 | $1.07 | 646,291 |
2023-04-20 | $0.98 | $1.03 | $0.98 | $1.01 | $1.01 | 177,125 |
2023-04-19 | $0.99 | $1.07 | $0.98 | $1.00 | $1.00 | 367,859 |
2023-04-18 | $1.05 | $1.07 | $0.98 | $0.98 | $0.98 | 604,458 |
2023-04-17 | $1.06 | $1.08 | $1.02 | $1.05 | $1.05 | 302,539 |
2023-04-14 | $1.10 | $1.10 | $1.04 | $1.06 | $1.06 | 199,824 |
2023-04-13 | $1.08 | $1.13 | $1.08 | $1.10 | $1.10 | 141,778 |
2023-04-12 | $1.09 | $1.14 | $1.09 | $1.11 | $1.11 | 132,313 |
2023-04-11 | $1.12 | $1.16 | $1.10 | $1.10 | $1.10 | 115,144 |
2023-04-10 | $1.14 | $1.15 | $1.12 | $1.12 | $1.12 | 63,521 |
2023-04-06 | $1.12 | $1.15 | $1.12 | $1.13 | $1.13 | 59,367 |
2023-04-05 | $1.06 | $1.14 | $1.06 | $1.14 | $1.14 | 131,602 |
2023-04-04 | $1.12 | $1.15 | $1.10 | $1.11 | $1.11 | 114,927 |
2023-04-03 | $1.13 | $1.17 | $1.10 | $1.14 | $1.14 | 237,704 |
2023-03-31 | $1.14 | $1.18 | $1.13 | $1.15 | $1.15 | 142,999 |
2023-03-30 | $1.21 | $1.21 | $1.15 | $1.15 | $1.15 | 45,228 |
2023-03-29 | $1.17 | $1.25 | $1.13 | $1.19 | $1.19 | 246,489 |
2023-03-28 | $1.15 | $1.17 | $1.13 | $1.14 | $1.14 | 132,431 |
2023-03-27 | $1.15 | $1.15 | $1.11 | $1.12 | $1.12 | 107,666 |
2023-03-24 | $1.09 | $1.12 | $1.07 | $1.12 | $1.12 | 93,015 |
2023-03-23 | $1.13 | $1.15 | $1.10 | $1.15 | $1.15 | 112,574 |
2023-03-22 | $1.15 | $1.15 | $1.10 | $1.10 | $1.10 | 70,128 |
2023-03-21 | $1.11 | $1.18 | $1.10 | $1.13 | $1.13 | 339,833 |
2023-03-20 | $1.07 | $1.14 | $1.06 | $1.10 | $1.10 | 229,996 |
2023-03-17 | $1.14 | $1.14 | $1.05 | $1.08 | $1.08 | 806,581 |
2023-03-16 | $1.10 | $1.15 | $1.10 | $1.13 | $1.13 | 320,643 |
2023-03-15 | $1.11 | $1.15 | $1.10 | $1.13 | $1.13 | 200,326 |
2023-03-14 | $1.12 | $1.24 | $1.12 | $1.14 | $1.14 | 901,617 |
2023-03-13 | $1.10 | $1.14 | $1.08 | $1.11 | $1.11 | 665,129 |
2023-03-10 | $1.18 | $1.19 | $1.14 | $1.16 | $1.16 | 345,404 |
2023-03-09 | $1.27 | $1.28 | $1.18 | $1.19 | $1.19 | 184,040 |
2023-03-08 | $1.33 | $1.33 | $1.25 | $1.27 | $1.27 | 174,207 |
2023-03-07 | $1.36 | $1.37 | $1.31 | $1.32 | $1.32 | 72,290 |
2023-03-06 | $1.38 | $1.42 | $1.36 | $1.36 | $1.36 | 202,324 |
2023-03-03 | $1.40 | $1.43 | $1.39 | $1.40 | $1.40 | 159,962 |
2023-03-02 | $1.45 | $1.49 | $1.39 | $1.40 | $1.40 | 363,401 |
2023-03-01 | $1.46 | $1.49 | $1.42 | $1.46 | $1.46 | 302,127 |
2023-02-28 | $1.40 | $1.44 | $1.35 | $1.44 | $1.44 | 395,908 |
2023-02-27 | $1.34 | $1.43 | $1.30 | $1.39 | $1.39 | 500,138 |
2023-02-24 | $1.42 | $1.44 | $1.28 | $1.28 | $1.28 | 762,642 |
2023-02-23 | $1.47 | $1.48 | $1.42 | $1.43 | $1.43 | 420,956 |
2023-02-22 | $1.37 | $1.49 | $1.35 | $1.46 | $1.46 | 559,940 |
2023-02-21 | $1.39 | $1.43 | $1.33 | $1.38 | $1.38 | 621,606 |
2023-02-17 | $1.31 | $1.41 | $1.29 | $1.39 | $1.39 | 837,801 |
2023-02-16 | $1.23 | $1.33 | $1.23 | $1.32 | $1.32 | 789,596 |
2023-02-15 | $1.25 | $1.33 | $1.15 | $1.22 | $1.22 | 4,175,357 |
2023-02-14 | $1.40 | $1.40 | $1.30 | $1.33 | $1.33 | 663,168 |
2023-02-13 | $1.36 | $1.38 | $1.31 | $1.37 | $1.37 | 161,303 |
2023-02-10 | $1.34 | $1.36 | $1.29 | $1.34 | $1.34 | 248,616 |
2023-02-09 | $1.42 | $1.43 | $1.31 | $1.33 | $1.33 | 848,856 |
2023-02-08 | $1.35 | $1.35 | $1.27 | $1.32 | $1.32 | 241,244 |
2023-02-07 | $1.27 | $1.33 | $1.27 | $1.33 | $1.33 | 179,516 |
2023-02-06 | $1.38 | $1.38 | $1.25 | $1.26 | $1.26 | 312,458 |
2023-02-03 | $1.28 | $1.39 | $1.27 | $1.35 | $1.35 | 342,819 |
2023-02-02 | $1.28 | $1.32 | $1.27 | $1.28 | $1.28 | 272,332 |
2023-02-01 | $1.25 | $1.30 | $1.23 | $1.24 | $1.24 | 239,202 |
2023-01-31 | $1.25 | $1.28 | $1.22 | $1.24 | $1.24 | 169,836 |
2023-01-30 | $1.30 | $1.30 | $1.23 | $1.24 | $1.24 | 235,717 |
2023-01-27 | $1.27 | $1.30 | $1.23 | $1.28 | $1.28 | 144,731 |
2023-01-26 | $1.17 | $1.29 | $1.17 | $1.27 | $1.27 | 263,353 |
2023-01-25 | $1.14 | $1.21 | $1.13 | $1.16 | $1.16 | 184,224 |
2023-01-24 | $1.19 | $1.19 | $1.14 | $1.16 | $1.16 | 88,159 |
2023-01-23 | $1.14 | $1.20 | $1.12 | $1.17 | $1.17 | 135,668 |
2023-01-20 | $1.15 | $1.17 | $1.10 | $1.15 | $1.15 | 180,102 |
2023-01-19 | $1.17 | $1.19 | $1.11 | $1.14 | $1.14 | 267,041 |
2023-01-18 | $1.16 | $1.21 | $1.13 | $1.17 | $1.17 | 171,306 |
2023-01-17 | $1.19 | $1.22 | $1.12 | $1.14 | $1.14 | 220,104 |
2023-01-13 | $1.20 | $1.24 | $1.13 | $1.20 | $1.20 | 199,230 |
2023-01-12 | $1.23 | $1.25 | $1.19 | $1.21 | $1.21 | 220,031 |
2023-01-11 | $1.14 | $1.28 | $1.14 | $1.19 | $1.19 | 615,675 |
2023-01-10 | $1.17 | $1.18 | $1.05 | $1.13 | $1.13 | 367,898 |
2023-01-09 | $0.96 | $1.15 | $0.96 | $1.12 | $1.12 | 426,381 |
2023-01-06 | $0.93 | $0.98 | $0.90 | $0.92 | $0.92 | 284,314 |
2023-01-05 | $0.95 | $0.98 | $0.92 | $0.92 | $0.92 | 312,265 |
2023-01-04 | $0.94 | $1.00 | $0.94 | $0.94 | $0.94 | 341,735 |
2023-01-03 | $1.00 | $1.04 | $0.94 | $0.95 | $0.95 | 290,045 |
2022-12-30 | $0.95 | $1.04 | $0.94 | $0.96 | $0.96 | 429,228 |
2022-12-29 | $0.89 | $0.97 | $0.89 | $0.94 | $0.94 | 860,311 |
2022-12-28 | $0.91 | $0.92 | $0.86 | $0.88 | $0.88 | 734,830 |
2022-12-27 | $0.94 | $0.95 | $0.87 | $0.89 | $0.89 | 676,606 |
2022-12-23 | $1.00 | $1.01 | $0.97 | $0.97 | $0.97 | 973,219 |
2022-12-22 | $1.04 | $1.07 | $0.94 | $1.02 | $1.02 | 706,145 |
2022-12-21 | $1.15 | $1.23 | $1.06 | $1.12 | $1.12 | 1,395,291 |
2022-12-20 | $1.35 | $1.37 | $1.32 | $1.32 | $1.32 | 320,711 |
2022-12-19 | $1.37 | $1.41 | $1.34 | $1.34 | $1.34 | 372,845 |
2022-12-16 | $1.34 | $1.43 | $1.34 | $1.37 | $1.37 | 2,701,917 |
2022-12-15 | $1.32 | $1.41 | $1.30 | $1.37 | $1.37 | 465,990 |
2022-12-14 | $1.37 | $1.39 | $1.30 | $1.35 | $1.35 | 364,995 |
2022-12-13 | $1.28 | $1.39 | $1.28 | $1.37 | $1.37 | 522,477 |
2022-12-12 | $1.33 | $1.34 | $1.24 | $1.25 | $1.25 | 573,781 |
2022-12-09 | $1.27 | $1.37 | $1.27 | $1.35 | $1.35 | 256,851 |
2022-12-08 | $1.23 | $1.33 | $1.23 | $1.29 | $1.29 | 269,859 |
2022-12-07 | $1.32 | $1.36 | $1.23 | $1.24 | $1.24 | 446,521 |
2022-12-06 | $1.37 | $1.39 | $1.30 | $1.30 | $1.30 | 348,685 |
2022-12-05 | $1.40 | $1.40 | $1.36 | $1.36 | $1.36 | 132,534 |
2022-12-02 | $1.42 | $1.50 | $1.38 | $1.38 | $1.38 | 185,882 |
2022-12-01 | $1.41 | $1.47 | $1.40 | $1.42 | $1.42 | 258,632 |
2022-11-30 | $1.40 | $1.44 | $1.36 | $1.42 | $1.42 | 317,101 |
2022-11-29 | $1.41 | $1.44 | $1.37 | $1.40 | $1.40 | 194,996 |
2022-11-28 | $1.47 | $1.49 | $1.41 | $1.41 | $1.41 | 120,385 |
2022-11-25 | $1.45 | $1.50 | $1.43 | $1.48 | $1.48 | 99,837 |
2022-11-23 | $1.50 | $1.50 | $1.43 | $1.45 | $1.45 | 273,860 |
2022-11-22 | $1.50 | $1.51 | $1.40 | $1.48 | $1.48 | 231,280 |
2022-11-21 | $1.51 | $1.55 | $1.49 | $1.49 | $1.49 | 140,075 |
2022-11-18 | $1.50 | $1.56 | $1.50 | $1.53 | $1.53 | 187,105 |
2022-11-17 | $1.51 | $1.54 | $1.50 | $1.50 | $1.50 | 99,264 |
2022-11-16 | $1.58 | $1.60 | $1.52 | $1.52 | $1.52 | 280,387 |
2022-11-15 | $1.56 | $1.62 | $1.56 | $1.59 | $1.59 | 234,561 |
2022-11-14 | $1.57 | $1.59 | $1.52 | $1.53 | $1.53 | 134,399 |
2022-11-11 | $1.57 | $1.64 | $1.55 | $1.59 | $1.59 | 299,276 |
2022-11-10 | $1.52 | $1.56 | $1.51 | $1.55 | $1.55 | 213,100 |
2022-11-09 | $1.54 | $1.56 | $1.50 | $1.52 | $1.52 | 269,064 |
2022-11-08 | $1.56 | $1.58 | $1.50 | $1.53 | $1.53 | 215,146 |
2022-11-07 | $1.58 | $1.61 | $1.51 | $1.52 | $1.52 | 140,976 |
2022-11-04 | $1.57 | $1.57 | $1.52 | $1.56 | $1.56 | 141,044 |
2022-11-03 | $1.49 | $1.56 | $1.44 | $1.53 | $1.53 | 240,415 |
2022-11-02 | $1.55 | $1.56 | $1.47 | $1.49 | $1.49 | 161,443 |
2022-11-01 | $1.55 | $1.57 | $1.51 | $1.55 | $1.55 | 171,437 |
2022-10-31 | $1.55 | $1.55 | $1.50 | $1.53 | $1.53 | 121,106 |
2022-10-28 | $1.50 | $1.61 | $1.50 | $1.55 | $1.55 | 217,071 |
2022-10-27 | $1.58 | $1.59 | $1.50 | $1.52 | $1.52 | 135,689 |
2022-10-26 | $1.57 | $1.61 | $1.54 | $1.57 | $1.57 | 165,271 |
2022-10-25 | $1.51 | $1.63 | $1.51 | $1.58 | $1.58 | 204,348 |
2022-10-24 | $1.55 | $1.57 | $1.51 | $1.53 | $1.53 | 95,271 |
2022-10-21 | $1.50 | $1.58 | $1.49 | $1.53 | $1.53 | 141,769 |
2022-10-20 | $1.51 | $1.54 | $1.49 | $1.52 | $1.52 | 166,852 |
2022-10-19 | $1.55 | $1.59 | $1.52 | $1.52 | $1.52 | 83,997 |
2022-10-18 | $1.60 | $1.61 | $1.50 | $1.56 | $1.56 | 260,243 |
2022-10-17 | $1.42 | $1.54 | $1.42 | $1.52 | $1.52 | 209,324 |
2022-10-14 | $1.49 | $1.49 | $1.40 | $1.42 | $1.42 | 196,202 |
2022-10-13 | $1.41 | $1.48 | $1.36 | $1.48 | $1.48 | 551,331 |
2022-10-12 | $1.50 | $1.52 | $1.44 | $1.44 | $1.44 | 196,288 |
2022-10-11 | $1.48 | $1.56 | $1.44 | $1.51 | $1.51 | 599,143 |
2022-10-10 | $1.63 | $1.68 | $1.43 | $1.49 | $1.49 | 850,939 |
2022-10-07 | $1.70 | $1.70 | $1.62 | $1.63 | $1.63 | 162,534 |
2022-10-06 | $1.67 | $1.72 | $1.67 | $1.70 | $1.70 | 144,157 |
2022-10-05 | $1.75 | $1.78 | $1.70 | $1.70 | $1.70 | 169,206 |
2022-10-04 | $1.74 | $1.83 | $1.73 | $1.77 | $1.77 | 240,282 |
2022-10-03 | $1.72 | $1.73 | $1.67 | $1.72 | $1.72 | 300,279 |
2022-09-30 | $1.70 | $1.75 | $1.67 | $1.67 | $1.67 | 135,483 |
2022-09-29 | $1.77 | $1.77 | $1.68 | $1.69 | $1.69 | 124,703 |
2022-09-28 | $1.72 | $1.83 | $1.70 | $1.79 | $1.79 | 263,809 |
2022-09-27 | $1.73 | $1.76 | $1.69 | $1.70 | $1.70 | 212,686 |
2022-09-26 | $1.77 | $1.82 | $1.71 | $1.74 | $1.74 | 301,640 |
2022-09-23 | $1.77 | $1.81 | $1.73 | $1.79 | $1.79 | 295,221 |
2022-09-22 | $1.87 | $1.89 | $1.82 | $1.84 | $1.84 | 220,356 |
2022-09-21 | $1.89 | $1.92 | $1.84 | $1.88 | $1.88 | 387,647 |
2022-09-20 | $2.00 | $2.02 | $1.89 | $1.92 | $1.92 | 234,024 |
2022-09-19 | $1.98 | $2.05 | $1.94 | $2.03 | $2.03 | 301,191 |
2022-09-16 | $2.05 | $2.07 | $1.95 | $2.02 | $2.02 | 1,333,082 |
2022-09-15 | $2.15 | $2.17 | $2.06 | $2.06 | $2.06 | 177,099 |
2022-09-14 | $2.17 | $2.19 | $2.14 | $2.16 | $2.16 | 156,509 |
2022-09-13 | $2.21 | $2.24 | $2.17 | $2.18 | $2.18 | 128,832 |
2022-09-12 | $2.23 | $2.36 | $2.23 | $2.29 | $2.29 | 180,988 |
2022-09-09 | $2.22 | $2.27 | $2.20 | $2.25 | $2.25 | 171,124 |
2022-09-08 | $2.23 | $2.24 | $2.17 | $2.22 | $2.22 | 193,140 |
2022-09-07 | $2.18 | $2.23 | $2.16 | $2.22 | $2.22 | 217,707 |
2022-09-06 | $2.20 | $2.22 | $2.11 | $2.19 | $2.19 | 399,332 |
2022-09-02 | $2.30 | $2.30 | $2.16 | $2.19 | $2.19 | 225,119 |
2022-09-01 | $2.34 | $2.36 | $2.23 | $2.27 | $2.27 | 246,978 |
2022-08-31 | $2.44 | $2.45 | $2.35 | $2.38 | $2.38 | 340,017 |
2022-08-30 | $2.48 | $2.52 | $2.42 | $2.44 | $2.44 | 204,374 |
2022-08-29 | $2.48 | $2.53 | $2.37 | $2.48 | $2.48 | 390,860 |
2022-08-26 | $2.50 | $2.50 | $2.42 | $2.45 | $2.45 | 247,138 |
2022-08-25 | $2.50 | $2.51 | $2.44 | $2.48 | $2.48 | 418,827 |
2022-08-24 | $2.55 | $2.56 | $2.44 | $2.49 | $2.49 | 380,089 |
2022-08-23 | $2.55 | $2.55 | $2.43 | $2.52 | $2.52 | 530,468 |
2022-08-22 | $2.55 | $2.61 | $2.49 | $2.56 | $2.56 | 561,023 |
2022-08-19 | $2.68 | $2.70 | $2.59 | $2.59 | $2.59 | 434,835 |
2022-08-18 | $2.64 | $2.78 | $2.64 | $2.74 | $2.74 | 482,921 |
2022-08-17 | $2.71 | $2.72 | $2.60 | $2.65 | $2.65 | 520,212 |
2022-08-16 | $2.92 | $2.92 | $2.72 | $2.73 | $2.73 | 419,233 |
2022-08-15 | $2.90 | $3.04 | $2.81 | $2.92 | $2.92 | 583,569 |
2022-08-12 | $2.58 | $2.95 | $2.54 | $2.88 | $2.88 | 1,088,231 |
2022-08-11 | $2.58 | $2.61 | $2.50 | $2.59 | $2.59 | 1,195,366 |
2022-08-10 | $2.85 | $2.88 | $2.45 | $2.55 | $2.55 | 1,903,683 |
2022-08-09 | $3.27 | $3.27 | $3.10 | $3.13 | $3.13 | 246,877 |
2022-08-08 | $3.48 | $3.49 | $3.25 | $3.26 | $3.26 | 366,452 |
2022-08-05 | $3.34 | $3.48 | $3.31 | $3.40 | $3.40 | 547,442 |
2022-08-04 | $3.40 | $3.41 | $3.32 | $3.38 | $3.38 | 539,114 |
2022-08-03 | $3.33 | $3.43 | $3.28 | $3.38 | $3.38 | 685,518 |
2022-08-02 | $3.10 | $3.33 | $3.07 | $3.32 | $3.32 | 937,740 |
2022-08-01 | $3.19 | $3.19 | $3.08 | $3.11 | $3.11 | 417,159 |
2022-07-29 | $3.26 | $3.26 | $3.15 | $3.20 | $3.20 | 314,180 |
2022-07-28 | $3.20 | $3.27 | $3.15 | $3.25 | $3.25 | 294,590 |
2022-07-27 | $3.28 | $3.31 | $3.17 | $3.21 | $3.21 | 299,481 |
2022-07-26 | $3.36 | $3.38 | $3.25 | $3.26 | $3.26 | 193,516 |
2022-07-25 | $3.37 | $3.45 | $3.32 | $3.38 | $3.38 | 217,917 |
2022-07-22 | $3.41 | $3.45 | $3.33 | $3.38 | $3.38 | 241,048 |
2022-07-21 | $3.41 | $3.46 | $3.27 | $3.42 | $3.42 | 252,589 |
2022-07-20 | $3.30 | $3.43 | $3.27 | $3.40 | $3.40 | 237,773 |
2022-07-19 | $3.21 | $3.34 | $3.21 | $3.30 | $3.30 | 241,715 |
2022-07-18 | $3.18 | $3.25 | $3.16 | $3.20 | $3.20 | 229,031 |
2022-07-15 | $3.24 | $3.24 | $3.11 | $3.16 | $3.16 | 217,810 |
2022-07-14 | $3.10 | $3.27 | $3.08 | $3.19 | $3.19 | 315,215 |
2022-07-13 | $3.07 | $3.19 | $3.07 | $3.15 | $3.15 | 260,127 |
2022-07-12 | $3.20 | $3.21 | $3.09 | $3.11 | $3.11 | 216,523 |
2022-07-11 | $3.18 | $3.27 | $3.11 | $3.15 | $3.15 | 163,134 |
2022-07-08 | $3.18 | $3.24 | $3.16 | $3.21 | $3.21 | 195,666 |
2022-07-07 | $3.16 | $3.25 | $3.13 | $3.20 | $3.20 | 313,816 |
2022-07-06 | $3.10 | $3.24 | $3.07 | $3.13 | $3.13 | 198,046 |
2022-07-05 | $3.04 | $3.12 | $2.94 | $3.10 | $3.10 | 382,215 |
2022-07-01 | $3.08 | $3.10 | $2.95 | $3.09 | $3.09 | 406,375 |
2022-06-30 | $3.08 | $3.12 | $3.01 | $3.07 | $3.07 | 347,319 |
2022-06-29 | $3.25 | $3.27 | $3.08 | $3.13 | $3.13 | 365,829 |
2022-06-28 | $3.28 | $3.42 | $3.28 | $3.29 | $3.29 | 498,609 |
2022-06-27 | $3.43 | $3.48 | $3.23 | $3.28 | $3.28 | 643,616 |
2022-06-24 | $3.45 | $3.65 | $3.39 | $3.45 | $3.45 | 5,600,783 |
2022-06-23 | $3.31 | $3.45 | $3.24 | $3.45 | $3.45 | 585,288 |
2022-06-22 | $3.25 | $3.41 | $3.25 | $3.32 | $3.32 | 491,653 |
2022-06-21 | $3.14 | $3.37 | $3.11 | $3.31 | $3.31 | 735,439 |
2022-06-17 | $3.16 | $3.27 | $3.01 | $3.11 | $3.11 | 1,732,466 |
2022-06-16 | $3.21 | $3.24 | $3.08 | $3.17 | $3.17 | 560,402 |
2022-06-15 | $3.26 | $3.37 | $3.17 | $3.31 | $3.31 | 306,701 |
2022-06-14 | $3.26 | $3.27 | $3.13 | $3.19 | $3.19 | 318,397 |
2022-06-13 | $3.08 | $3.27 | $3.04 | $3.20 | $3.20 | 764,841 |
2022-06-10 | $3.37 | $3.37 | $3.15 | $3.20 | $3.20 | 405,659 |
2022-06-09 | $3.47 | $3.54 | $3.38 | $3.41 | $3.41 | 301,650 |
2022-06-08 | $3.51 | $3.60 | $3.43 | $3.50 | $3.50 | 333,325 |
2022-06-07 | $3.35 | $3.56 | $3.34 | $3.54 | $3.54 | 466,879 |
2022-06-06 | $3.50 | $3.56 | $3.37 | $3.40 | $3.40 | 333,353 |
2022-06-03 | $3.41 | $3.56 | $3.35 | $3.50 | $3.50 | 419,597 |
2022-06-02 | $3.20 | $3.49 | $3.18 | $3.47 | $3.47 | 296,718 |
2022-06-01 | $3.32 | $3.33 | $3.16 | $3.19 | $3.19 | 308,456 |
2022-05-31 | $3.31 | $3.36 | $3.26 | $3.30 | $3.30 | 168,629 |
2022-05-27 | $3.29 | $3.35 | $3.26 | $3.33 | $3.33 | 406,936 |
2022-05-26 | $3.15 | $3.28 | $3.14 | $3.25 | $3.25 | 424,093 |
2022-05-25 | $3.06 | $3.19 | $3.05 | $3.13 | $3.13 | 190,752 |
2022-05-24 | $3.06 | $3.12 | $2.97 | $3.09 | $3.09 | 238,430 |
2022-05-23 | $3.12 | $3.20 | $3.08 | $3.09 | $3.09 | 165,767 |
2022-05-20 | $3.18 | $3.20 | $3.02 | $3.11 | $3.11 | 242,498 |
2022-05-19 | $3.11 | $3.19 | $3.08 | $3.13 | $3.13 | 251,579 |
2022-05-18 | $3.16 | $3.21 | $3.10 | $3.11 | $3.11 | 236,182 |
2022-05-17 | $3.20 | $3.26 | $3.13 | $3.22 | $3.22 | 227,813 |
2022-05-16 | $3.17 | $3.21 | $3.10 | $3.14 | $3.14 | 272,466 |
2022-05-13 | $3.23 | $3.26 | $3.14 | $3.19 | $3.19 | 391,378 |
2022-05-12 | $3.03 | $3.25 | $3.03 | $3.18 | $3.18 | 334,125 |
2022-05-11 | $3.23 | $3.29 | $3.05 | $3.07 | $3.07 | 427,831 |
2022-05-10 | $3.19 | $3.31 | $3.09 | $3.25 | $3.25 | 544,065 |
2022-05-09 | $3.18 | $3.25 | $3.05 | $3.12 | $3.12 | 733,141 |
2022-05-06 | $3.04 | $3.27 | $3.04 | $3.25 | $3.25 | 566,916 |
2022-05-05 | $3.28 | $3.33 | $3.05 | $3.08 | $3.08 | 794,551 |
2022-05-04 | $3.57 | $3.62 | $3.42 | $3.61 | $3.61 | 388,972 |
2022-05-03 | $3.59 | $3.67 | $3.56 | $3.59 | $3.59 | 612,598 |
2022-05-02 | $3.46 | $3.67 | $3.46 | $3.60 | $3.60 | 558,113 |
2022-04-29 | $3.51 | $3.69 | $3.42 | $3.45 | $3.45 | 402,617 |
2022-04-28 | $3.41 | $3.59 | $3.34 | $3.56 | $3.56 | 481,287 |
2022-04-27 | $3.36 | $3.42 | $3.32 | $3.38 | $3.38 | 412,018 |
2022-04-26 | $3.42 | $3.51 | $3.35 | $3.36 | $3.36 | 337,296 |
2022-04-25 | $3.42 | $3.49 | $3.38 | $3.48 | $3.48 | 345,317 |
2022-04-22 | $3.52 | $3.55 | $3.39 | $3.42 | $3.42 | 370,487 |
2022-04-21 | $3.65 | $3.71 | $3.49 | $3.54 | $3.54 | 435,516 |
2022-04-20 | $3.63 | $3.66 | $3.58 | $3.61 | $3.61 | 420,694 |
2022-04-19 | $3.65 | $3.69 | $3.55 | $3.60 | $3.60 | 499,903 |
2022-04-18 | $3.69 | $3.78 | $3.64 | $3.65 | $3.65 | 380,348 |
2022-04-14 | $3.70 | $3.81 | $3.66 | $3.68 | $3.68 | 418,568 |
2022-04-13 | $3.50 | $3.71 | $3.46 | $3.68 | $3.68 | 533,119 |
2022-04-12 | $3.71 | $3.73 | $3.50 | $3.50 | $3.50 | 638,550 |
2022-04-11 | $3.62 | $3.75 | $3.57 | $3.66 | $3.66 | 619,560 |
2022-04-08 | $3.62 | $3.67 | $3.54 | $3.63 | $3.63 | 391,801 |
2022-04-07 | $3.58 | $3.66 | $3.50 | $3.62 | $3.62 | 320,517 |
2022-04-06 | $3.56 | $3.61 | $3.43 | $3.58 | $3.58 | 595,728 |
2022-04-05 | $3.67 | $3.71 | $3.56 | $3.58 | $3.58 | 332,199 |
2022-04-04 | $3.70 | $3.73 | $3.64 | $3.72 | $3.72 | 267,045 |
2022-04-01 | $3.73 | $3.78 | $3.65 | $3.69 | $3.69 | 290,709 |
2022-03-31 | $3.72 | $3.74 | $3.65 | $3.70 | $3.70 | 299,724 |
2022-03-30 | $3.75 | $3.88 | $3.70 | $3.71 | $3.71 | 472,861 |
2022-03-29 | $3.62 | $3.78 | $3.62 | $3.74 | $3.74 | 454,908 |
2022-03-28 | $3.54 | $3.61 | $3.50 | $3.58 | $3.58 | 374,016 |
2022-03-25 | $3.75 | $3.75 | $3.53 | $3.55 | $3.55 | 404,209 |
2022-03-24 | $3.65 | $3.73 | $3.63 | $3.72 | $3.72 | 343,792 |
2022-03-23 | $3.76 | $3.76 | $3.61 | $3.66 | $3.66 | 466,121 |
2022-03-22 | $3.80 | $3.86 | $3.72 | $3.76 | $3.76 | 313,866 |
2022-03-21 | $3.88 | $3.88 | $3.71 | $3.79 | $3.79 | 349,711 |
2022-03-18 | $3.80 | $3.92 | $3.79 | $3.83 | $3.83 | 528,374 |
2022-03-17 | $3.71 | $3.87 | $3.67 | $3.80 | $3.80 | 218,669 |
2022-03-16 | $3.74 | $3.89 | $3.66 | $3.71 | $3.71 | 572,424 |
2022-03-15 | $3.64 | $3.72 | $3.61 | $3.72 | $3.72 | 299,628 |
2022-03-14 | $3.62 | $3.66 | $3.55 | $3.63 | $3.63 | 353,897 |
2022-03-11 | $3.72 | $3.75 | $3.60 | $3.61 | $3.61 | 282,633 |
2022-03-10 | $3.71 | $3.75 | $3.67 | $3.69 | $3.69 | 220,229 |
2022-03-09 | $3.76 | $3.85 | $3.72 | $3.78 | $3.78 | 383,820 |
2022-03-08 | $3.73 | $3.83 | $3.66 | $3.67 | $3.67 | 441,296 |
2022-03-07 | $3.70 | $3.77 | $3.66 | $3.69 | $3.69 | 379,180 |
2022-03-04 | $3.73 | $3.82 | $3.62 | $3.71 | $3.71 | 504,688 |
2022-03-03 | $3.98 | $3.98 | $3.78 | $3.79 | $3.79 | 515,587 |
2022-03-02 | $3.91 | $3.98 | $3.83 | $3.94 | $3.94 | 485,736 |
2022-03-01 | $3.93 | $3.98 | $3.87 | $3.91 | $3.91 | 551,950 |
2022-02-28 | $3.99 | $4.03 | $3.86 | $3.88 | $3.88 | 360,532 |
2022-02-25 | $3.97 | $4.08 | $3.90 | $4.04 | $4.04 | 504,758 |
2022-02-24 | $3.73 | $4.02 | $3.67 | $3.97 | $3.97 | 541,272 |
2022-02-23 | $4.00 | $4.02 | $3.83 | $3.84 | $3.84 | 404,691 |
2022-02-22 | $3.95 | $4.03 | $3.90 | $3.94 | $3.94 | 403,320 |
2022-02-18 | $3.89 | $4.08 | $3.87 | $4.02 | $4.02 | 372,231 |
2022-02-17 | $3.93 | $4.00 | $3.88 | $3.91 | $3.91 | 299,310 |
2022-02-16 | $4.00 | $4.03 | $3.93 | $3.99 | $3.99 | 398,302 |
2022-02-15 | $4.07 | $4.23 | $4.01 | $4.05 | $4.05 | 700,080 |
2022-02-14 | $3.90 | $4.12 | $3.80 | $3.95 | $3.95 | 929,438 |
2022-02-11 | $4.01 | $4.04 | $3.83 | $3.86 | $3.86 | 862,745 |
2022-02-10 | $4.30 | $4.35 | $3.90 | $4.07 | $4.07 | 3,009,450 |
2022-02-09 | $5.88 | $5.94 | $5.83 | $5.89 | $5.89 | 528,785 |
2022-02-08 | $5.70 | $5.91 | $5.70 | $5.82 | $5.82 | 249,347 |
2022-02-07 | $5.68 | $5.83 | $5.66 | $5.73 | $5.73 | 187,328 |
2022-02-04 | $5.46 | $5.71 | $5.32 | $5.66 | $5.66 | 318,730 |
2022-02-03 | $5.57 | $5.64 | $5.49 | $5.50 | $5.50 | 234,720 |
2022-02-02 | $5.71 | $5.80 | $5.48 | $5.65 | $5.65 | 352,563 |
2022-02-01 | $5.81 | $5.82 | $5.56 | $5.70 | $5.70 | 420,741 |
2022-01-31 | $5.61 | $5.87 | $5.55 | $5.81 | $5.81 | 277,023 |
2022-01-28 | $5.42 | $5.55 | $5.28 | $5.55 | $5.55 | 183,822 |
2022-01-27 | $6.00 | $6.00 | $5.44 | $5.48 | $5.48 | 250,289 |
2022-01-26 | $5.92 | $6.00 | $5.68 | $5.76 | $5.76 | 427,490 |
2022-01-25 | $5.83 | $5.96 | $5.69 | $5.85 | $5.85 | 286,851 |
2022-01-24 | $5.40 | $5.92 | $5.30 | $5.88 | $5.88 | 609,720 |
2022-01-21 | $5.55 | $5.62 | $5.34 | $5.36 | $5.36 | 498,836 |
2022-01-20 | $5.82 | $5.94 | $5.63 | $5.64 | $5.64 | 320,918 |
2022-01-19 | $5.98 | $6.04 | $5.70 | $5.77 | $5.77 | 633,988 |
2022-01-18 | $6.17 | $6.26 | $5.98 | $6.00 | $6.00 | 383,597 |
2022-01-14 | $6.27 | $6.27 | $6.13 | $6.24 | $6.24 | 255,353 |
2022-01-13 | $6.74 | $6.83 | $6.26 | $6.32 | $6.32 | 455,262 |
2022-01-12 | $6.65 | $6.78 | $6.56 | $6.73 | $6.73 | 388,439 |
2022-01-11 | $6.42 | $6.71 | $6.34 | $6.64 | $6.64 | 229,087 |
2022-01-10 | $6.48 | $6.48 | $6.28 | $6.41 | $6.41 | 211,034 |
2022-01-07 | $6.58 | $6.73 | $6.50 | $6.50 | $6.50 | 209,470 |
2022-01-06 | $6.87 | $6.93 | $6.60 | $6.64 | $6.64 | 528,095 |
2022-01-05 | $7.20 | $7.23 | $6.80 | $6.83 | $6.83 | 243,251 |
2022-01-04 | $7.06 | $7.29 | $6.93 | $7.18 | $7.18 | 499,019 |
2022-01-03 | $7.00 | $7.17 | $6.96 | $7.03 | $7.03 | 320,821 |
2021-12-31 | $7.00 | $7.14 | $6.98 | $6.98 | $6.98 | 326,344 |
2021-12-30 | $7.12 | $7.21 | $7.01 | $7.01 | $7.01 | 260,211 |
2021-12-29 | $6.99 | $7.29 | $6.90 | $7.16 | $7.16 | 200,747 |
2021-12-28 | $7.24 | $7.25 | $7.02 | $7.03 | $7.03 | 169,051 |
2021-12-27 | $7.16 | $7.53 | $7.10 | $7.27 | $7.27 | 385,192 |
2021-12-23 | $6.88 | $7.20 | $6.86 | $7.18 | $7.18 | 238,720 |
2021-12-22 | $6.47 | $6.90 | $6.43 | $6.88 | $6.88 | 601,228 |
2021-12-21 | $6.59 | $6.66 | $6.38 | $6.58 | $6.58 | 504,998 |
2021-12-20 | $6.33 | $6.51 | $6.16 | $6.49 | $6.49 | 567,958 |
2021-12-17 | $6.25 | $6.46 | $6.13 | $6.38 | $6.38 | 2,576,005 |
2021-12-16 | $6.53 | $6.64 | $6.29 | $6.30 | $6.30 | 457,301 |
2021-12-15 | $6.38 | $6.56 | $6.29 | $6.51 | $6.51 | 489,563 |
2021-12-14 | $6.50 | $6.65 | $6.41 | $6.45 | $6.45 | 370,341 |
2021-12-13 | $6.37 | $6.83 | $6.36 | $6.55 | $6.55 | 534,913 |
2021-12-10 | $6.69 | $6.84 | $6.46 | $6.54 | $6.54 | 238,654 |
2021-12-09 | $6.85 | $6.99 | $6.66 | $6.68 | $6.68 | 486,916 |
2021-12-08 | $6.99 | $7.03 | $6.86 | $6.90 | $6.90 | 281,344 |
2021-12-07 | $6.81 | $7.23 | $6.79 | $7.01 | $7.01 | 378,306 |
2021-12-06 | $6.65 | $6.75 | $6.50 | $6.71 | $6.71 | 279,063 |
2021-12-03 | $6.69 | $6.72 | $6.47 | $6.60 | $6.60 | 356,613 |
2021-12-02 | $6.65 | $6.75 | $6.35 | $6.68 | $6.68 | 1,060,986 |
2021-12-01 | $7.40 | $7.52 | $6.52 | $6.66 | $6.66 | 1,330,899 |
2021-11-30 | $7.45 | $7.54 | $7.18 | $7.37 | $7.37 | 294,042 |
2021-11-29 | $7.73 | $7.85 | $7.38 | $7.54 | $7.54 | 186,472 |
2021-11-26 | $7.58 | $7.77 | $7.33 | $7.68 | $7.68 | 214,227 |
2021-11-24 | $7.92 | $8.00 | $7.79 | $7.92 | $7.92 | 90,464 |
2021-11-23 | $7.69 | $8.03 | $7.69 | $7.99 | $7.99 | 253,014 |
2021-11-22 | $7.79 | $7.87 | $7.59 | $7.75 | $7.75 | 268,054 |
2021-11-19 | $7.72 | $7.82 | $7.57 | $7.72 | $7.72 | 258,559 |
2021-11-18 | $7.98 | $7.99 | $7.67 | $7.82 | $7.82 | 314,186 |
2021-11-17 | $8.40 | $8.46 | $7.98 | $8.00 | $8.00 | 351,439 |
2021-11-16 | $8.54 | $8.61 | $8.33 | $8.40 | $8.40 | 305,224 |
2021-11-15 | $8.67 | $8.71 | $8.41 | $8.52 | $8.52 | 157,896 |
2021-11-12 | $8.45 | $8.67 | $8.38 | $8.66 | $8.66 | 141,866 |
2021-11-11 | $8.29 | $8.55 | $8.29 | $8.41 | $8.41 | 155,428 |
2021-11-10 | $8.45 | $8.53 | $8.19 | $8.25 | $8.25 | 171,507 |
2021-11-09 | $8.69 | $8.73 | $8.41 | $8.48 | $8.48 | 177,167 |
2021-11-08 | $8.37 | $8.73 | $8.37 | $8.65 | $8.65 | 288,701 |
2021-11-05 | $8.28 | $8.55 | $8.21 | $8.27 | $8.27 | 198,506 |
2021-11-04 | $8.22 | $8.39 | $8.04 | $8.20 | $8.20 | 223,486 |
2021-11-03 | $7.85 | $8.28 | $7.78 | $8.21 | $8.21 | 296,765 |
2021-11-02 | $7.43 | $7.83 | $7.43 | $7.80 | $7.80 | 284,137 |
2021-11-01 | $7.58 | $7.58 | $7.27 | $7.51 | $7.51 | 228,482 |
2021-10-29 | $7.31 | $7.52 | $7.23 | $7.48 | $7.48 | 408,856 |
2021-10-28 | $7.15 | $7.40 | $7.08 | $7.32 | $7.32 | 195,261 |
2021-10-27 | $7.01 | $7.28 | $6.97 | $7.12 | $7.12 | 207,153 |
2021-10-26 | $7.16 | $7.18 | $6.98 | $7.01 | $7.01 | 156,175 |
2021-10-25 | $7.10 | $7.25 | $7.06 | $7.15 | $7.15 | 146,158 |
2021-10-22 | $7.38 | $7.38 | $7.07 | $7.09 | $7.09 | 166,765 |
2021-10-21 | $7.41 | $7.53 | $7.29 | $7.39 | $7.39 | 179,613 |
2021-10-20 | $7.40 | $7.52 | $7.30 | $7.41 | $7.41 | 97,205 |
2021-10-19 | $7.45 | $7.47 | $7.30 | $7.39 | $7.39 | 136,150 |
2021-10-18 | $7.53 | $7.63 | $7.40 | $7.44 | $7.44 | 170,305 |
2021-10-15 | $7.65 | $7.74 | $7.56 | $7.60 | $7.60 | 214,248 |
2021-10-14 | $7.38 | $7.65 | $7.38 | $7.62 | $7.62 | 237,157 |
2021-10-13 | $7.20 | $7.37 | $7.16 | $7.32 | $7.32 | 134,783 |
2021-10-12 | $7.15 | $7.22 | $6.99 | $7.21 | $7.21 | 283,120 |
2021-10-11 | $7.22 | $7.39 | $7.15 | $7.16 | $7.16 | 182,524 |
2021-10-08 | $7.31 | $7.38 | $7.12 | $7.16 | $7.16 | 285,910 |
2021-10-07 | $7.27 | $7.48 | $7.27 | $7.31 | $7.31 | 209,560 |
2021-10-06 | $7.26 | $7.34 | $7.14 | $7.18 | $7.18 | 197,356 |
2021-10-05 | $7.41 | $7.54 | $7.30 | $7.31 | $7.31 | 197,428 |
2021-10-04 | $7.61 | $7.62 | $7.32 | $7.39 | $7.39 | 313,701 |
2021-10-01 | $7.54 | $7.65 | $7.42 | $7.62 | $7.62 | 176,423 |
2021-09-30 | $7.58 | $7.75 | $7.44 | $7.48 | $7.48 | 242,106 |
2021-09-29 | $7.50 | $7.56 | $7.40 | $7.50 | $7.50 | 219,275 |
2021-09-28 | $7.07 | $7.60 | $7.01 | $7.44 | $7.44 | 581,209 |
2021-09-27 | $7.17 | $7.24 | $7.08 | $7.11 | $7.11 | 190,180 |
2021-09-24 | $6.94 | $7.26 | $6.92 | $7.18 | $7.18 | 573,521 |
2021-09-23 | $6.92 | $7.08 | $6.82 | $7.02 | $7.02 | 297,709 |
2021-09-22 | $6.67 | $6.95 | $6.66 | $6.85 | $6.85 | 308,600 |
2021-09-21 | $6.80 | $6.88 | $6.58 | $6.61 | $6.61 | 244,812 |
2021-09-20 | $6.88 | $6.92 | $6.71 | $6.80 | $6.80 | 191,508 |
2021-09-17 | $7.26 | $7.29 | $7.05 | $7.12 | $7.12 | 309,428 |
2021-09-16 | $7.11 | $7.30 | $6.95 | $7.24 | $7.24 | 261,392 |
2021-09-15 | $7.10 | $7.14 | $7.01 | $7.09 | $7.09 | 222,256 |
2021-09-14 | $7.36 | $7.36 | $7.07 | $7.12 | $7.12 | 236,929 |
2021-09-13 | $7.40 | $7.43 | $7.27 | $7.33 | $7.33 | 196,754 |
2021-09-10 | $7.54 | $7.56 | $7.34 | $7.34 | $7.34 | 215,627 |
2021-09-09 | $7.36 | $7.55 | $7.36 | $7.47 | $7.47 | 329,092 |
2021-09-08 | $7.70 | $7.70 | $7.36 | $7.38 | $7.38 | 349,405 |
2021-09-07 | $7.68 | $7.80 | $7.66 | $7.73 | $7.73 | 169,511 |
2021-09-03 | $7.78 | $7.81 | $7.53 | $7.72 | $7.72 | 113,487 |
2021-09-02 | $7.42 | $7.92 | $7.42 | $7.78 | $7.78 | 306,434 |
2021-09-01 | $7.50 | $7.66 | $7.37 | $7.40 | $7.40 | 295,361 |
2021-08-31 | $7.48 | $7.53 | $7.33 | $7.48 | $7.48 | 310,770 |
2021-08-30 | $7.71 | $7.72 | $7.45 | $7.48 | $7.48 | 301,218 |
2021-08-27 | $7.54 | $7.73 | $7.54 | $7.65 | $7.65 | 476,476 |
2021-08-26 | $7.70 | $7.70 | $7.48 | $7.52 | $7.52 | 373,052 |
2021-08-25 | $7.44 | $7.67 | $7.40 | $7.65 | $7.65 | 477,691 |
2021-08-24 | $7.33 | $7.53 | $7.28 | $7.47 | $7.47 | 412,255 |
2021-08-23 | $7.00 | $7.36 | $6.95 | $7.33 | $7.33 | 461,333 |
2021-08-20 | $6.84 | $6.95 | $6.79 | $6.89 | $6.89 | 429,259 |
2021-08-19 | $6.83 | $6.87 | $6.69 | $6.84 | $6.84 | 400,215 |
2021-08-18 | $6.97 | $7.17 | $6.93 | $6.96 | $6.96 | 421,498 |
2021-08-17 | $7.25 | $7.25 | $6.91 | $6.93 | $6.93 | 515,029 |
2021-08-16 | $7.68 | $7.68 | $7.28 | $7.39 | $7.39 | 511,288 |
2021-08-13 | $8.10 | $8.10 | $7.76 | $7.83 | $7.83 | 336,183 |
2021-08-12 | $8.33 | $8.38 | $8.02 | $8.13 | $8.13 | 349,083 |
2021-08-11 | $8.32 | $8.32 | $8.06 | $8.29 | $8.29 | 265,325 |
2021-08-10 | $8.75 | $8.78 | $8.30 | $8.33 | $8.33 | 239,555 |
2021-08-09 | $9.00 | $9.14 | $8.70 | $8.75 | $8.75 | 339,257 |
2021-08-06 | $9.22 | $9.25 | $8.75 | $9.04 | $9.04 | 388,453 |
2021-08-05 | $8.27 | $9.45 | $8.10 | $9.15 | $9.15 | 825,174 |
2021-08-04 | $8.35 | $8.60 | $8.20 | $8.24 | $8.24 | 605,279 |
2021-08-03 | $8.59 | $8.71 | $8.32 | $8.51 | $8.51 | 314,928 |
2021-08-02 | $8.80 | $8.90 | $8.59 | $8.63 | $8.63 | 272,931 |
2021-07-30 | $8.89 | $9.11 | $8.69 | $8.74 | $8.74 | 284,919 |
2021-07-29 | $8.88 | $9.08 | $8.75 | $9.00 | $9.00 | 257,816 |
2021-07-28 | $8.45 | $8.86 | $8.44 | $8.77 | $8.77 | 182,323 |
2021-07-27 | $8.47 | $8.57 | $8.13 | $8.36 | $8.36 | 269,981 |
2021-07-26 | $8.64 | $8.85 | $8.56 | $8.60 | $8.60 | 237,192 |
2021-07-23 | $8.92 | $9.01 | $8.47 | $8.60 | $8.60 | 178,371 |
2021-07-22 | $9.05 | $9.19 | $8.53 | $8.81 | $8.81 | 256,933 |
2021-07-21 | $8.73 | $9.28 | $8.73 | $9.08 | $9.08 | 646,550 |
2021-07-20 | $8.25 | $8.68 | $8.13 | $8.64 | $8.64 | 324,463 |
2021-07-19 | $8.01 | $8.32 | $7.81 | $8.18 | $8.18 | 516,154 |
2021-07-16 | $8.54 | $8.54 | $8.17 | $8.19 | $8.19 | 269,563 |
2021-07-15 | $8.84 | $8.90 | $8.25 | $8.46 | $8.46 | 435,579 |
2021-07-14 | $9.13 | $9.22 | $8.88 | $8.92 | $8.92 | 342,936 |
2021-07-13 | $9.42 | $9.44 | $8.96 | $9.04 | $9.04 | 422,715 |
2021-07-12 | $9.21 | $9.45 | $9.04 | $9.40 | $9.40 | 320,265 |
2021-07-09 | $9.00 | $9.25 | $8.91 | $9.21 | $9.21 | 293,721 |
2021-07-08 | $8.69 | $9.15 | $8.65 | $8.92 | $8.92 | 398,470 |
2021-07-07 | $9.46 | $9.55 | $8.94 | $9.16 | $9.16 | 440,069 |
2021-07-06 | $9.33 | $9.57 | $9.24 | $9.51 | $9.51 | 471,446 |
2021-07-02 | $9.52 | $9.71 | $9.33 | $9.33 | $9.33 | 369,438 |
2021-07-01 | $9.20 | $9.60 | $9.16 | $9.56 | $9.56 | 711,900 |
2021-06-30 | $9.52 | $9.59 | $9.08 | $9.22 | $9.22 | 824,135 |
2021-06-29 | $9.78 | $9.95 | $9.41 | $9.54 | $9.54 | 615,164 |
2021-06-28 | $10.05 | $10.15 | $9.72 | $9.82 | $9.82 | 572,548 |
2021-06-25 | $10.39 | $10.70 | $9.84 | $9.99 | $9.99 | 5,253,183 |
2021-06-24 | $10.31 | $10.87 | $10.25 | $10.34 | $10.34 | 840,757 |
2021-06-23 | $10.75 | $10.76 | $10.26 | $10.28 | $10.28 | 641,207 |
2021-06-22 | $10.14 | $10.74 | $10.01 | $10.66 | $10.66 | 1,160,268 |
2021-06-21 | $9.90 | $10.56 | $9.85 | $10.11 | $10.11 | 891,938 |
2021-06-18 | $9.71 | $10.26 | $9.54 | $9.74 | $9.74 | 1,858,651 |
2021-06-17 | $10.15 | $10.45 | $9.97 | $9.97 | $9.97 | 558,927 |
2021-06-16 | $10.23 | $10.35 | $9.83 | $10.22 | $10.22 | 475,031 |
2021-06-15 | $10.40 | $10.58 | $9.89 | $10.23 | $10.23 | 786,984 |
2021-06-14 | $9.65 | $10.80 | $9.65 | $10.35 | $10.35 | 1,451,987 |
2021-06-11 | $9.78 | $9.91 | $9.60 | $9.70 | $9.70 | 329,779 |
2021-06-10 | $10.00 | $10.14 | $9.56 | $9.76 | $9.76 | 313,419 |
2021-06-09 | $10.05 | $10.20 | $9.84 | $9.99 | $9.99 | 430,360 |
2021-06-08 | $9.94 | $10.16 | $9.79 | $10.05 | $10.05 | 459,808 |
2021-06-07 | $9.66 | $10.29 | $9.65 | $9.95 | $9.95 | 689,706 |
2021-06-04 | $9.42 | $9.74 | $9.40 | $9.63 | $9.63 | 283,567 |
2021-06-03 | $9.49 | $9.58 | $9.09 | $9.37 | $9.37 | 434,884 |
2021-06-02 | $9.96 | $9.96 | $9.58 | $9.65 | $9.65 | 416,571 |
2021-06-01 | $9.80 | $9.95 | $9.35 | $9.84 | $9.84 | 415,237 |
2021-05-28 | $9.84 | $9.89 | $9.57 | $9.70 | $9.70 | 274,933 |
2021-05-27 | $9.88 | $10.02 | $9.46 | $9.70 | $9.70 | 362,050 |
2021-05-26 | $9.38 | $9.89 | $9.28 | $9.84 | $9.84 | 1,003,266 |
2021-05-25 | $9.10 | $9.37 | $8.83 | $8.83 | $8.83 | 468,727 |
2021-05-24 | $9.18 | $9.30 | $8.81 | $9.08 | $9.08 | 424,975 |
2021-05-21 | $9.42 | $9.50 | $8.78 | $9.19 | $9.19 | 719,563 |
2021-05-20 | $8.81 | $9.41 | $8.80 | $9.27 | $9.27 | 1,124,224 |
2021-05-19 | $8.01 | $8.85 | $7.75 | $8.78 | $8.78 | 1,532,179 |
2021-05-18 | $8.15 | $8.37 | $8.01 | $8.17 | $8.17 | 746,644 |
2021-05-17 | $7.70 | $8.22 | $7.67 | $8.09 | $8.09 | 813,074 |
2021-05-14 | $7.32 | $7.81 | $7.21 | $7.69 | $7.69 | 785,737 |
2021-05-13 | $7.14 | $7.40 | $6.96 | $7.30 | $7.30 | 497,907 |
2021-05-12 | $7.38 | $7.39 | $6.98 | $7.07 | $7.07 | 326,187 |
2021-05-11 | $7.17 | $7.67 | $6.88 | $7.49 | $7.49 | 470,132 |
2021-05-10 | $7.25 | $7.79 | $7.10 | $7.46 | $7.46 | 754,109 |
2021-05-07 | $6.32 | $7.30 | $6.29 | $7.28 | $7.28 | 1,713,488 |
2021-05-06 | $6.36 | $6.46 | $5.75 | $6.25 | $6.25 | 769,124 |
2021-05-05 | $6.25 | $6.30 | $6.11 | $6.11 | $6.11 | 180,944 |
2021-05-04 | $6.15 | $6.24 | $5.97 | $6.20 | $6.20 | 270,490 |
2021-05-03 | $6.26 | $6.32 | $6.13 | $6.24 | $6.24 | 371,278 |
2021-04-30 | $6.50 | $6.50 | $6.20 | $6.23 | $6.23 | 416,725 |
2021-04-29 | $6.64 | $6.74 | $6.44 | $6.58 | $6.58 | 350,587 |
2021-04-28 | $6.46 | $6.57 | $6.35 | $6.54 | $6.54 | 307,275 |
2021-04-27 | $6.69 | $6.69 | $6.47 | $6.49 | $6.49 | 226,667 |
2021-04-26 | $6.56 | $6.75 | $6.50 | $6.55 | $6.55 | 349,270 |
2021-04-23 | $6.24 | $6.64 | $6.24 | $6.54 | $6.54 | 419,280 |
2021-04-22 | $6.27 | $6.45 | $6.23 | $6.25 | $6.25 | 343,432 |
2021-04-21 | $6.06 | $6.29 | $5.91 | $6.27 | $6.27 | 491,664 |
2021-04-20 | $6.30 | $6.36 | $6.06 | $6.12 | $6.12 | 372,692 |
2021-04-19 | $6.27 | $6.49 | $6.03 | $6.28 | $6.28 | 1,097,307 |
2021-04-16 | $6.08 | $6.08 | $5.75 | $5.93 | $5.93 | 399,003 |
2021-04-15 | $6.29 | $6.29 | $6.02 | $6.03 | $6.03 | 322,228 |
2021-04-14 | $6.19 | $6.29 | $6.15 | $6.21 | $6.21 | 222,779 |
2021-04-13 | $6.31 | $6.31 | $5.98 | $6.19 | $6.19 | 307,009 |
2021-04-12 | $6.20 | $6.31 | $5.94 | $6.27 | $6.27 | 561,453 |
2021-04-09 | $6.21 | $6.30 | $6.15 | $6.23 | $6.23 | 170,303 |
2021-04-08 | $6.25 | $6.27 | $6.00 | $6.25 | $6.25 | 494,669 |
2021-04-07 | $6.07 | $6.32 | $5.89 | $6.16 | $6.16 | 550,930 |
2021-04-06 | $5.98 | $6.19 | $5.89 | $6.07 | $6.07 | 443,547 |
2021-04-05 | $5.81 | $6.00 | $5.68 | $5.90 | $5.90 | 350,665 |
2021-04-01 | $5.58 | $5.77 | $5.56 | $5.74 | $5.74 | 242,788 |
2021-03-31 | $5.40 | $5.53 | $5.38 | $5.46 | $5.46 | 258,997 |
2021-03-30 | $5.36 | $5.45 | $5.26 | $5.37 | $5.37 | 217,879 |
2021-03-29 | $5.77 | $5.85 | $5.27 | $5.41 | $5.41 | 473,073 |
2021-03-26 | $5.44 | $5.88 | $5.41 | $5.83 | $5.83 | 438,110 |
2021-03-25 | $5.34 | $5.54 | $5.19 | $5.45 | $5.45 | 436,848 |
2021-03-24 | $5.66 | $5.82 | $5.43 | $5.43 | $5.43 | 435,980 |
2021-03-23 | $6.21 | $6.31 | $5.47 | $5.66 | $5.66 | 1,216,428 |
2021-03-22 | $6.53 | $6.66 | $6.18 | $6.25 | $6.25 | 424,986 |
2021-03-19 | $6.63 | $6.69 | $6.48 | $6.48 | $6.48 | 494,385 |
2021-03-18 | $6.85 | $7.09 | $6.66 | $6.69 | $6.69 | 341,993 |
2021-03-17 | $6.68 | $6.99 | $6.42 | $6.89 | $6.89 | 463,921 |
2021-03-16 | $7.00 | $7.03 | $6.62 | $6.78 | $6.78 | 306,731 |
2021-03-15 | $6.80 | $7.03 | $6.72 | $6.94 | $6.94 | 285,473 |
2021-03-12 | $6.80 | $6.85 | $6.65 | $6.81 | $6.81 | 312,387 |
2021-03-11 | $6.86 | $6.93 | $6.61 | $6.89 | $6.89 | 418,693 |
2021-03-10 | $6.73 | $6.99 | $6.54 | $6.68 | $6.68 | 497,855 |
2021-03-09 | $6.28 | $6.68 | $6.27 | $6.55 | $6.55 | 379,186 |
2021-03-08 | $6.33 | $6.50 | $5.93 | $6.16 | $6.16 | 532,035 |
2021-03-05 | $6.35 | $6.45 | $5.65 | $6.26 | $6.26 | 1,274,132 |
2021-03-04 | $6.91 | $7.09 | $6.17 | $6.24 | $6.24 | 991,882 |
2021-03-03 | $7.11 | $7.32 | $6.73 | $6.82 | $6.82 | 635,193 |
2021-03-02 | $7.55 | $7.57 | $7.00 | $7.09 | $7.09 | 641,104 |
2021-03-01 | $6.99 | $7.39 | $6.92 | $7.33 | $7.33 | 1,040,691 |
2021-02-26 | $6.68 | $6.89 | $6.45 | $6.79 | $6.79 | 607,639 |
2021-02-25 | $7.15 | $7.30 | $6.66 | $6.70 | $6.70 | 482,185 |
2021-02-24 | $7.02 | $7.27 | $6.92 | $7.03 | $7.03 | 406,002 |
2021-02-23 | $6.89 | $7.07 | $6.02 | $7.02 | $7.02 | 1,132,169 |
2021-02-22 | $7.41 | $7.82 | $7.07 | $7.19 | $7.19 | 851,027 |
2021-02-19 | $7.65 | $7.98 | $7.33 | $7.53 | $7.53 | 945,355 |
2021-02-18 | $7.51 | $7.65 | $6.84 | $7.33 | $7.33 | 1,060,164 |
2021-02-17 | $8.03 | $8.17 | $7.19 | $7.57 | $7.57 | 1,821,112 |
2021-02-16 | $7.23 | $8.20 | $7.15 | $7.91 | $7.91 | 4,270,696 |
2021-02-12 | $6.12 | $7.30 | $6.05 | $7.10 | $7.10 | 1,822,558 |
2021-02-11 | $6.26 | $6.73 | $6.05 | $6.50 | $6.50 | 3,666,534 |
2021-02-10 | $5.90 | $5.93 | $5.29 | $5.49 | $5.49 | 726,979 |
2021-02-09 | $6.26 | $6.30 | $5.80 | $5.87 | $5.87 | 433,446 |
2021-02-08 | $6.17 | $6.37 | $6.15 | $6.27 | $6.27 | 362,635 |
2021-02-05 | $6.38 | $6.48 | $5.90 | $6.05 | $6.05 | 817,148 |
2021-02-04 | $5.65 | $6.28 | $5.25 | $6.27 | $6.27 | 1,483,103 |
2021-02-03 | $5.43 | $5.61 | $5.22 | $5.42 | $5.42 | 401,857 |
2021-02-02 | $5.43 | $5.50 | $5.25 | $5.37 | $5.37 | 294,444 |
2021-02-01 | $4.97 | $5.41 | $4.91 | $5.34 | $5.34 | 495,011 |
2021-01-29 | $4.98 | $5.20 | $4.83 | $5.01 | $5.01 | 164,921 |
2021-01-28 | $4.82 | $5.09 | $4.82 | $5.02 | $5.02 | 147,476 |
2021-01-27 | $5.08 | $5.11 | $4.79 | $4.81 | $4.81 | 169,349 |
2021-01-26 | $5.21 | $5.25 | $5.03 | $5.14 | $5.14 | 112,472 |
2021-01-25 | $4.84 | $5.19 | $4.84 | $5.15 | $5.15 | 337,012 |
2021-01-22 | $4.60 | $4.88 | $4.59 | $4.77 | $4.77 | 211,011 |
2021-01-21 | $4.81 | $4.88 | $4.53 | $4.58 | $4.58 | 398,391 |
2021-01-20 | $4.94 | $5.04 | $4.81 | $4.86 | $4.86 | 159,217 |
2021-01-19 | $5.12 | $5.13 | $4.84 | $4.91 | $4.91 | 224,410 |
2021-01-15 | $5.09 | $5.30 | $4.87 | $4.96 | $4.96 | 431,747 |
2021-01-14 | $5.50 | $5.64 | $5.09 | $5.10 | $5.10 | 321,472 |
2021-01-13 | $5.75 | $5.75 | $5.36 | $5.48 | $5.48 | 286,179 |
2021-01-12 | $5.51 | $5.77 | $5.40 | $5.71 | $5.71 | 368,157 |
2021-01-11 | $5.51 | $5.69 | $5.36 | $5.47 | $5.47 | 328,735 |
2021-01-08 | $5.67 | $5.94 | $5.58 | $5.66 | $5.66 | 421,801 |
2021-01-07 | $5.35 | $5.68 | $5.31 | $5.63 | $5.63 | 302,159 |
2021-01-06 | $5.15 | $5.28 | $5.12 | $5.23 | $5.23 | 364,728 |
2021-01-05 | $5.18 | $5.32 | $5.15 | $5.16 | $5.16 | 154,077 |
2021-01-04 | $5.35 | $5.45 | $4.98 | $5.15 | $5.15 | 448,493 |
2020-12-31 | $5.86 | $5.86 | $5.43 | $5.45 | $5.45 | 152,156 |
2020-12-30 | $5.75 | $5.91 | $5.55 | $5.65 | $5.65 | 415,047 |
2020-12-29 | $5.22 | $5.80 | $5.22 | $5.68 | $5.68 | 773,693 |
2020-12-28 | $4.92 | $5.21 | $4.89 | $5.15 | $5.15 | 415,471 |
2020-12-24 | $4.72 | $4.94 | $4.71 | $4.89 | $4.89 | 164,595 |
2020-12-23 | $4.52 | $4.80 | $4.52 | $4.69 | $4.69 | 423,438 |
2020-12-22 | $4.65 | $4.94 | $4.62 | $4.73 | $4.73 | 422,052 |
2020-12-21 | $4.71 | $4.71 | $4.55 | $4.63 | $4.63 | 255,142 |
2020-12-18 | $4.90 | $5.04 | $4.74 | $4.74 | $4.74 | 220,948 |
2020-12-17 | $4.75 | $4.86 | $4.66 | $4.86 | $4.86 | 978,766 |
2020-12-16 | $4.78 | $4.79 | $4.48 | $4.72 | $4.72 | 223,402 |
2020-12-15 | $4.58 | $4.80 | $4.58 | $4.74 | $4.74 | 486,316 |
2020-12-14 | $4.47 | $4.67 | $4.47 | $4.62 | $4.62 | 344,765 |
2020-12-11 | $4.49 | $4.58 | $4.44 | $4.50 | $4.50 | 84,281 |
2020-12-10 | $4.39 | $4.57 | $4.39 | $4.49 | $4.49 | 176,152 |
2020-12-09 | $4.37 | $4.55 | $4.31 | $4.49 | $4.49 | 190,305 |
2020-12-08 | $4.51 | $4.52 | $4.20 | $4.37 | $4.37 | 239,112 |
2020-12-07 | $4.60 | $4.60 | $4.43 | $4.52 | $4.52 | 138,475 |
2020-12-04 | $4.59 | $4.62 | $4.50 | $4.51 | $4.51 | 262,928 |
2020-12-03 | $4.39 | $4.59 | $4.38 | $4.58 | $4.58 | 785,643 |
2020-12-02 | $4.19 | $4.36 | $4.13 | $4.35 | $4.35 | 231,535 |
2020-12-01 | $4.25 | $4.30 | $3.96 | $4.25 | $4.25 | 497,779 |
2020-11-30 | $4.29 | $4.44 | $4.17 | $4.35 | $4.35 | 487,597 |
2020-11-27 | $4.06 | $4.35 | $4.02 | $4.28 | $4.28 | 163,016 |
2020-11-25 | $4.20 | $4.26 | $3.88 | $4.08 | $4.08 | 117,971 |
2020-11-24 | $4.20 | $4.29 | $4.00 | $4.18 | $4.18 | 166,346 |
2020-11-23 | $4.30 | $4.46 | $3.93 | $3.98 | $3.98 | 404,717 |
2020-11-20 | $4.00 | $4.23 | $3.95 | $4.21 | $4.21 | 737,643 |
2020-11-19 | $3.66 | $3.93 | $3.66 | $3.90 | $3.90 | 121,523 |
2020-11-18 | $3.60 | $3.74 | $3.60 | $3.65 | $3.65 | 29,387 |
2020-11-17 | $3.68 | $3.69 | $3.51 | $3.55 | $3.55 | 41,106 |
2020-11-16 | $3.72 | $3.77 | $3.58 | $3.69 | $3.69 | 54,123 |
2020-11-13 | $3.71 | $3.82 | $3.70 | $3.73 | $3.73 | 42,853 |
2020-11-12 | $3.67 | $3.72 | $3.60 | $3.68 | $3.68 | 37,238 |
2020-11-11 | $3.58 | $3.73 | $3.58 | $3.68 | $3.68 | 46,572 |
2020-11-10 | $3.63 | $3.67 | $3.55 | $3.57 | $3.57 | 58,251 |
2020-11-09 | $3.69 | $3.70 | $3.57 | $3.64 | $3.64 | 72,749 |
2020-11-06 | $3.51 | $3.53 | $3.47 | $3.50 | $3.50 | 56,807 |
2020-11-05 | $3.44 | $3.67 | $3.42 | $3.49 | $3.49 | 126,993 |
2020-11-04 | $3.47 | $3.54 | $3.45 | $3.45 | $3.45 | 24,225 |
2020-11-03 | $3.29 | $3.48 | $3.29 | $3.47 | $3.47 | 39,124 |
2020-11-02 | $3.26 | $3.34 | $3.25 | $3.28 | $3.28 | 40,077 |
2020-10-30 | $3.36 | $3.40 | $3.25 | $3.26 | $3.26 | 51,037 |
2020-10-29 | $3.44 | $3.46 | $3.32 | $3.41 | $3.41 | 61,443 |
2020-10-28 | $3.62 | $3.68 | $3.43 | $3.46 | $3.46 | 66,383 |
2020-10-27 | $3.56 | $3.75 | $3.53 | $3.67 | $3.67 | 55,589 |
2020-10-26 | $3.76 | $3.81 | $3.63 | $3.63 | $3.63 | 73,090 |
2020-10-23 | $3.85 | $3.85 | $3.70 | $3.71 | $3.71 | 73,731 |
2020-10-22 | $3.68 | $3.89 | $3.68 | $3.73 | $3.73 | 110,181 |
2020-10-21 | $3.75 | $3.80 | $3.61 | $3.71 | $3.71 | 178,305 |
2020-10-20 | $3.75 | $3.84 | $3.45 | $3.64 | $3.64 | 561,340 |
2020-10-19 | $3.38 | $3.38 | $3.29 | $3.31 | $3.31 | 322,312 |
2020-10-16 | $3.26 | $3.40 | $3.26 | $3.35 | $3.35 | 23,255 |
2020-10-15 | $3.22 | $3.32 | $3.16 | $3.28 | $3.28 | 210,145 |
2020-10-14 | $3.25 | $3.28 | $3.22 | $3.23 | $3.23 | 262,097 |
2020-10-13 | $3.25 | $3.30 | $3.21 | $3.22 | $3.22 | 15,702 |
2020-10-12 | $3.32 | $3.32 | $3.24 | $3.26 | $3.26 | 9,755 |
2020-10-09 | $3.29 | $3.36 | $3.21 | $3.33 | $3.33 | 16,664 |
2020-10-08 | $3.21 | $3.37 | $3.20 | $3.28 | $3.28 | 38,077 |
2020-10-07 | $3.29 | $3.29 | $3.10 | $3.20 | $3.20 | 65,850 |
2020-10-06 | $3.35 | $3.40 | $3.27 | $3.27 | $3.27 | 26,839 |
2020-10-05 | $3.27 | $3.35 | $3.25 | $3.29 | $3.29 | 12,562 |
2020-10-02 | $3.18 | $3.26 | $3.18 | $3.25 | $3.25 | 13,169 |
2020-10-01 | $3.25 | $3.25 | $3.21 | $3.22 | $3.22 | 14,847 |
2020-09-30 | $3.31 | $3.36 | $3.25 | $3.25 | $3.25 | 16,632 |
2020-09-29 | $3.31 | $3.40 | $3.27 | $3.32 | $3.32 | 18,815 |
2020-09-28 | $3.30 | $3.35 | $3.29 | $3.30 | $3.30 | 35,551 |
2020-09-25 | $3.27 | $3.33 | $3.23 | $3.24 | $3.24 | 90,972 |
2020-09-24 | $3.25 | $3.28 | $3.17 | $3.26 | $3.26 | 23,021 |
2020-09-23 | $3.23 | $3.31 | $3.18 | $3.23 | $3.23 | 52,680 |
2020-09-22 | $3.33 | $3.33 | $3.19 | $3.21 | $3.21 | 22,536 |
2020-09-21 | $3.20 | $3.30 | $3.17 | $3.28 | $3.28 | 85,163 |
2020-09-18 | $3.22 | $3.25 | $3.18 | $3.25 | $3.25 | 13,936 |
2020-09-17 | $3.31 | $3.32 | $3.21 | $3.23 | $3.23 | 16,749 |
2020-09-16 | $3.35 | $3.39 | $3.33 | $3.34 | $3.34 | 6,011 |
2020-09-15 | $3.35 | $3.37 | $3.32 | $3.36 | $3.36 | 8,593 |
2020-09-14 | $3.29 | $3.39 | $3.29 | $3.35 | $3.35 | 24,591 |
2020-09-11 | $3.28 | $3.38 | $3.28 | $3.30 | $3.30 | 469,761 |
2020-09-10 | $3.25 | $3.32 | $3.21 | $3.28 | $3.28 | 25,797 |
2020-09-09 | $3.32 | $3.32 | $3.28 | $3.29 | $3.29 | 21,178 |
2020-09-08 | $3.39 | $3.42 | $3.28 | $3.32 | $3.32 | 30,102 |
2020-09-04 | $3.36 | $3.38 | $3.27 | $3.37 | $3.37 | 54,594 |
2020-09-03 | $3.46 | $3.46 | $3.26 | $3.36 | $3.36 | 73,582 |
2020-09-02 | $3.50 | $3.51 | $3.38 | $3.49 | $3.49 | 40,892 |
2020-09-01 | $3.56 | $3.56 | $3.36 | $3.50 | $3.50 | 68,200 |
2020-08-31 | $3.60 | $3.75 | $3.51 | $3.53 | $3.53 | 83,439 |
2020-08-28 | $3.42 | $3.54 | $3.42 | $3.50 | $3.50 | 23,072 |
2020-08-27 | $3.37 | $3.60 | $3.37 | $3.45 | $3.45 | 37,254 |
2020-08-26 | $3.36 | $3.40 | $3.31 | $3.40 | $3.40 | 26,106 |
2020-08-25 | $3.37 | $3.41 | $3.20 | $3.33 | $3.33 | 123,411 |
2020-08-24 | $3.58 | $3.65 | $3.43 | $3.47 | $3.47 | 46,479 |
2020-08-21 | $3.55 | $3.62 | $3.50 | $3.55 | $3.55 | 80,030 |
2020-08-20 | $3.58 | $3.64 | $3.53 | $3.53 | $3.53 | 32,715 |
2020-08-19 | $3.42 | $3.59 | $3.42 | $3.57 | $3.57 | 48,502 |
2020-08-18 | $3.35 | $3.40 | $3.29 | $3.40 | $3.40 | 40,715 |
2020-08-17 | $3.37 | $3.53 | $3.36 | $3.39 | $3.39 | 40,053 |
2020-08-14 | $3.37 | $3.40 | $3.25 | $3.37 | $3.37 | 30,874 |
2020-08-13 | $3.35 | $3.35 | $3.25 | $3.35 | $3.35 | 73,668 |
2020-08-12 | $3.56 | $3.58 | $3.37 | $3.37 | $3.37 | 45,591 |
2020-08-11 | $3.54 | $3.65 | $3.46 | $3.47 | $3.47 | 103,036 |
2020-08-10 | $3.55 | $3.55 | $3.37 | $3.48 | $3.48 | 191,088 |
2020-08-07 | $3.58 | $3.61 | $3.51 | $3.55 | $3.55 | 57,087 |
2020-08-06 | $3.87 | $3.97 | $3.55 | $3.58 | $3.58 | 101,596 |
2020-08-05 | $3.86 | $3.90 | $3.64 | $3.71 | $3.71 | 94,620 |
2020-08-04 | $3.80 | $3.85 | $3.75 | $3.80 | $3.80 | 117,604 |
2020-08-03 | $3.54 | $3.86 | $3.50 | $3.78 | $3.78 | 394,093 |
2020-07-31 | $3.30 | $3.52 | $3.27 | $3.50 | $3.50 | 92,153 |
2020-07-30 | $3.31 | $3.37 | $3.24 | $3.33 | $3.33 | 41,932 |
2020-07-29 | $3.15 | $3.40 | $3.12 | $3.26 | $3.26 | 89,204 |
2020-07-28 | $3.08 | $3.17 | $3.07 | $3.14 | $3.14 | 18,795 |
2020-07-27 | $3.09 | $3.13 | $3.01 | $3.11 | $3.11 | 24,127 |
2020-07-24 | $3.08 | $3.08 | $3.05 | $3.07 | $3.07 | 11,567 |
2020-07-23 | $3.12 | $3.13 | $3.06 | $3.08 | $3.08 | 11,396 |
2020-07-22 | $3.14 | $3.18 | $3.10 | $3.11 | $3.11 | 17,228 |
2020-07-21 | $3.12 | $3.18 | $3.09 | $3.16 | $3.16 | 8,892 |
2020-07-20 | $3.12 | $3.14 | $3.04 | $3.11 | $3.11 | 33,046 |
2020-07-17 | $3.07 | $3.15 | $3.07 | $3.10 | $3.10 | 14,200 |
2020-07-16 | $3.07 | $3.10 | $3.02 | $3.04 | $3.04 | 10,000 |
2020-07-15 | $3.08 | $3.12 | $3.04 | $3.08 | $3.08 | 20,800 |
2020-07-14 | $3.05 | $3.10 | $2.95 | $3.03 | $3.03 | 46,000 |
2020-07-13 | $3.02 | $3.14 | $3.02 | $3.07 | $3.07 | 37,300 |
2020-07-10 | $3.05 | $3.16 | $2.97 | $3.01 | $3.01 | 14,600 |
2020-07-09 | $3.05 | $3.05 | $2.87 | $3.01 | $3.01 | 19,000 |
2020-07-08 | $3.05 | $3.05 | $3.01 | $3.01 | $3.01 | 29,800 |
2020-07-07 | $3.12 | $3.12 | $3.00 | $3.01 | $3.01 | 28,300 |
2020-07-06 | $3.04 | $3.11 | $3.04 | $3.07 | $3.07 | 16,000 |
2020-07-02 | $3.14 | $3.16 | $2.98 | $3.03 | $3.03 | 70,300 |
2020-07-01 | $3.21 | $3.24 | $3.03 | $3.12 | $3.12 | 25,600 |
2020-06-30 | $3.19 | $3.28 | $3.12 | $3.18 | $3.18 | 38,800 |
2020-06-29 | $3.18 | $3.22 | $3.14 | $3.15 | $3.15 | 58,300 |
2020-06-26 | $3.23 | $3.28 | $3.14 | $3.20 | $3.20 | 77,285 |
2020-06-25 | $3.19 | $3.24 | $3.15 | $3.24 | $3.24 | 39,441 |
2020-06-24 | $3.21 | $3.27 | $3.14 | $3.19 | $3.19 | 99,027 |
2020-06-23 | $3.24 | $3.27 | $3.20 | $3.21 | $3.21 | 63,372 |
2020-06-22 | $3.21 | $3.27 | $3.21 | $3.25 | $3.25 | 58,709 |
2020-06-19 | $3.24 | $3.28 | $3.22 | $3.25 | $3.25 | 73,344 |
2020-06-18 | $3.26 | $3.31 | $3.21 | $3.25 | $3.25 | 64,009 |
2020-06-17 | $3.15 | $3.34 | $3.15 | $3.29 | $3.29 | 68,273 |
2020-06-16 | $3.25 | $3.27 | $3.10 | $3.12 | $3.12 | 89,500 |
2020-06-15 | $2.82 | $3.03 | $2.81 | $3.00 | $3.00 | 73,563 |
2020-06-12 | $2.96 | $3.04 | $2.96 | $3.01 | $3.01 | 47,645 |
2020-06-11 | $2.91 | $2.94 | $2.87 | $2.89 | $2.89 | 76,730 |
2020-06-10 | $3.09 | $3.09 | $2.92 | $2.95 | $2.95 | 68,054 |
2020-06-09 | $3.12 | $3.17 | $3.02 | $3.10 | $3.10 | 43,658 |
2020-06-08 | $3.16 | $3.20 | $3.06 | $3.15 | $3.15 | 126,777 |
2020-06-05 | $3.10 | $3.21 | $3.10 | $3.16 | $3.16 | 141,040 |
2020-06-04 | $3.03 | $3.13 | $3.00 | $3.06 | $3.06 | 54,505 |
2020-06-03 | $3.08 | $3.26 | $3.04 | $3.05 | $3.05 | 137,962 |
2020-06-02 | $3.07 | $3.11 | $3.03 | $3.07 | $3.07 | 18,860 |
2020-06-01 | $3.01 | $3.12 | $2.99 | $3.06 | $3.06 | 51,842 |
2020-05-29 | $2.93 | $3.08 | $2.92 | $3.03 | $3.03 | 102,585 |
2020-05-28 | $3.01 | $3.03 | $2.96 | $3.00 | $3.00 | 137,457 |
2020-05-27 | $2.84 | $3.06 | $2.82 | $3.03 | $3.03 | 92,297 |
2020-05-26 | $2.78 | $2.87 | $2.78 | $2.82 | $2.82 | 116,533 |
2020-05-22 | $2.75 | $2.80 | $2.74 | $2.75 | $2.75 | 169,367 |
2020-05-21 | $2.77 | $2.80 | $2.72 | $2.75 | $2.75 | 61,321 |
2020-05-20 | $2.80 | $2.80 | $2.76 | $2.79 | $2.79 | 102,487 |
2020-05-19 | $2.83 | $2.84 | $2.76 | $2.79 | $2.79 | 51,955 |
2020-05-18 | $2.99 | $3.04 | $2.85 | $2.86 | $2.86 | 122,070 |
2020-05-15 | $2.96 | $3.00 | $2.85 | $2.96 | $2.96 | 58,000 |
2020-05-14 | $2.95 | $2.99 | $2.80 | $2.97 | $2.97 | 66,873 |
2020-05-13 | $3.06 | $3.12 | $2.93 | $2.97 | $2.97 | 162,456 |
2020-05-12 | $3.11 | $3.13 | $3.03 | $3.09 | $3.09 | 209,407 |
2020-05-11 | $3.20 | $3.25 | $3.10 | $3.10 | $3.10 | 163,087 |
2020-05-08 | $3.27 | $3.36 | $2.87 | $3.13 | $3.13 | 262,545 |
2020-05-07 | $2.71 | $3.35 | $2.71 | $3.35 | $3.35 | 1,269,924 |
2020-05-06 | $2.75 | $2.77 | $2.68 | $2.70 | $2.70 | 119,722 |
2020-05-05 | $2.72 | $2.97 | $2.62 | $2.67 | $2.67 | 447,933 |
2020-05-04 | $2.56 | $2.61 | $2.51 | $2.61 | $2.61 | 41,111 |
2020-05-01 | $2.71 | $2.71 | $2.55 | $2.61 | $2.61 | 63,491 |
2020-04-30 | $2.71 | $2.77 | $2.68 | $2.73 | $2.73 | 68,780 |
2020-04-29 | $2.70 | $2.82 | $2.66 | $2.73 | $2.73 | 84,049 |
2020-04-28 | $2.68 | $2.72 | $2.65 | $2.66 | $2.66 | 91,362 |
2020-04-27 | $2.61 | $2.66 | $2.58 | $2.65 | $2.65 | 21,407 |
2020-04-24 | $2.63 | $2.63 | $2.50 | $2.61 | $2.61 | 50,048 |
2020-04-23 | $2.63 | $2.65 | $2.58 | $2.63 | $2.63 | 50,630 |
2020-04-22 | $2.51 | $2.64 | $2.51 | $2.64 | $2.64 | 25,573 |
2020-04-21 | $2.52 | $2.66 | $2.40 | $2.62 | $2.62 | 54,857 |
2020-04-20 | $2.52 | $2.55 | $2.45 | $2.53 | $2.53 | 96,623 |
2020-04-17 | $2.46 | $2.60 | $2.46 | $2.58 | $2.58 | 42,812 |
2020-04-16 | $2.57 | $2.57 | $2.35 | $2.44 | $2.44 | 28,877 |
2020-04-15 | $2.50 | $2.56 | $2.40 | $2.56 | $2.56 | 63,577 |
2020-04-14 | $2.32 | $2.59 | $2.31 | $2.56 | $2.56 | 110,864 |
2020-04-13 | $2.20 | $2.34 | $2.14 | $2.32 | $2.32 | 33,358 |
2020-04-09 | $2.15 | $2.22 | $2.14 | $2.17 | $2.17 | 47,143 |
2020-04-08 | $2.04 | $2.18 | $2.04 | $2.14 | $2.14 | 147,281 |
2020-04-07 | $1.93 | $2.11 | $1.93 | $2.05 | $2.05 | 97,839 |
2020-04-06 | $2.23 | $2.23 | $2.09 | $2.09 | $2.09 | 64,550 |
2020-04-03 | $2.15 | $2.29 | $2.06 | $2.19 | $2.19 | 46,159 |
2020-04-02 | $2.12 | $2.26 | $2.12 | $2.16 | $2.16 | 21,959 |
2020-04-01 | $2.21 | $2.22 | $2.13 | $2.16 | $2.16 | 48,704 |
2020-03-31 | $2.22 | $2.27 | $2.15 | $2.24 | $2.24 | 95,752 |
2020-03-30 | $2.20 | $2.29 | $2.07 | $2.21 | $2.21 | 98,984 |
2020-03-27 | $1.95 | $2.18 | $1.88 | $2.17 | $2.17 | 172,305 |
2020-03-26 | $2.20 | $2.34 | $1.98 | $2.00 | $2.00 | 315,303 |
2020-03-25 | $1.86 | $2.23 | $1.86 | $2.15 | $2.15 | 162,738 |
2020-03-24 | $1.82 | $2.08 | $1.76 | $1.82 | $1.82 | 96,103 |
2020-03-23 | $1.53 | $1.77 | $1.53 | $1.74 | $1.74 | 73,681 |
2020-03-20 | $1.88 | $1.89 | $1.46 | $1.46 | $1.46 | 102,551 |
2020-03-19 | $1.68 | $1.88 | $1.63 | $1.86 | $1.86 | 37,798 |
2020-03-18 | $1.87 | $2.03 | $1.60 | $1.67 | $1.67 | 78,604 |
2020-03-17 | $1.80 | $1.98 | $1.80 | $1.91 | $1.91 | 68,013 |
2020-03-16 | $1.91 | $2.02 | $1.84 | $1.84 | $1.84 | 111,321 |
2020-03-13 | $2.30 | $2.33 | $2.02 | $2.08 | $2.08 | 151,269 |
2020-03-12 | $2.28 | $2.29 | $2.10 | $2.22 | $2.22 | 168,865 |
2020-03-11 | $2.47 | $2.47 | $2.35 | $2.35 | $2.35 | 111,201 |
2020-03-10 | $2.48 | $2.55 | $2.43 | $2.48 | $2.48 | 159,454 |
2020-03-09 | $2.50 | $2.56 | $2.40 | $2.41 | $2.41 | 264,534 |
2020-03-06 | $2.80 | $2.85 | $2.72 | $2.75 | $2.75 | 206,165 |
2020-03-05 | $2.91 | $2.96 | $2.86 | $2.86 | $2.86 | 84,762 |
2020-03-04 | $3.04 | $3.08 | $2.91 | $2.93 | $2.93 | 16,232 |
2020-03-03 | $3.03 | $3.03 | $2.87 | $3.00 | $3.00 | 131,078 |
2020-03-02 | $2.99 | $3.04 | $2.97 | $3.00 | $3.00 | 47,212 |
2020-02-28 | $2.77 | $2.99 | $2.70 | $2.97 | $2.97 | 249,434 |
2020-02-27 | $2.90 | $3.06 | $2.73 | $2.94 | $2.94 | 134,022 |
2020-02-26 | $3.32 | $3.32 | $3.04 | $3.04 | $3.04 | 113,566 |
2020-02-25 | $3.53 | $3.53 | $3.37 | $3.37 | $3.37 | 107,956 |
2020-02-24 | $3.44 | $3.55 | $3.41 | $3.50 | $3.50 | 72,315 |
2020-02-21 | $3.63 | $3.72 | $3.58 | $3.60 | $3.60 | 254,058 |
2020-02-20 | $3.44 | $3.66 | $3.42 | $3.63 | $3.63 | 238,046 |
2020-02-19 | $3.38 | $3.49 | $3.33 | $3.42 | $3.42 | 28,250 |
2020-02-18 | $3.38 | $3.43 | $3.35 | $3.37 | $3.37 | 56,790 |
2020-02-14 | $3.44 | $3.45 | $3.36 | $3.36 | $3.36 | 96,473 |
2020-02-13 | $3.49 | $3.49 | $3.42 | $3.43 | $3.43 | 29,474 |
2020-02-12 | $3.35 | $3.63 | $3.35 | $3.52 | $3.52 | 84,307 |
2020-02-11 | $3.18 | $3.35 | $3.17 | $3.33 | $3.33 | 43,512 |
2020-02-10 | $3.13 | $3.19 | $3.07 | $3.18 | $3.18 | 110,825 |
2020-02-07 | $3.17 | $3.32 | $3.13 | $3.13 | $3.13 | 369,738 |
2020-02-06 | $3.31 | $3.31 | $3.13 | $3.17 | $3.17 | 141,522 |
2020-02-05 | $3.27 | $3.31 | $3.13 | $3.16 | $3.16 | 603,062 |
2020-02-04 | $3.38 | $3.47 | $3.24 | $3.26 | $3.26 | 85,504 |
2020-02-03 | $3.36 | $3.45 | $3.35 | $3.35 | $3.35 | 37,506 |
2020-01-31 | $3.36 | $3.42 | $3.36 | $3.37 | $3.37 | 28,971 |
2020-01-30 | $3.43 | $3.44 | $3.36 | $3.38 | $3.38 | 72,369 |
2020-01-29 | $3.43 | $3.48 | $3.35 | $3.45 | $3.45 | 13,780 |
2020-01-28 | $3.52 | $3.52 | $3.38 | $3.44 | $3.44 | 20,682 |
2020-01-27 | $3.53 | $3.55 | $3.51 | $3.51 | $3.51 | 30,200 |
2020-01-24 | $3.45 | $3.66 | $3.45 | $3.57 | $3.57 | 122,996 |
2020-01-23 | $3.40 | $3.48 | $3.40 | $3.45 | $3.45 | 22,307 |
2020-01-22 | $3.37 | $3.45 | $3.37 | $3.40 | $3.40 | 69,023 |
2020-01-21 | $3.37 | $3.40 | $3.37 | $3.38 | $3.38 | 44,215 |
2020-01-17 | $3.46 | $3.46 | $3.36 | $3.43 | $3.43 | 31,018 |
2020-01-16 | $3.36 | $3.47 | $3.28 | $3.45 | $3.45 | 80,542 |
2020-01-15 | $3.43 | $3.54 | $3.42 | $3.48 | $3.48 | 60,600 |
2020-01-14 | $3.39 | $3.47 | $3.39 | $3.41 | $3.41 | 16,671 |
2020-01-13 | $3.40 | $3.47 | $3.38 | $3.40 | $3.40 | 15,081 |
2020-01-10 | $3.38 | $3.42 | $3.28 | $3.41 | $3.41 | 28,178 |
2020-01-09 | $3.38 | $3.45 | $3.37 | $3.37 | $3.37 | 137,382 |
2020-01-08 | $3.20 | $3.39 | $3.20 | $3.35 | $3.35 | 71,861 |
2020-01-07 | $3.11 | $3.25 | $3.11 | $3.20 | $3.20 | 112,205 |
2020-01-06 | $3.16 | $3.18 | $3.13 | $3.14 | $3.14 | 49,177 |
2020-01-03 | $3.10 | $3.20 | $3.10 | $3.19 | $3.19 | 111,766 |
2020-01-02 | $3.05 | $3.13 | $3.05 | $3.11 | $3.11 | 42,021 |
2019-12-31 | $3.06 | $3.11 | $3.04 | $3.04 | $3.04 | 115,974 |
2019-12-30 | $3.11 | $3.13 | $3.07 | $3.09 | $3.09 | 137,468 |
2019-12-27 | $3.06 | $3.11 | $3.04 | $3.10 | $3.10 | 124,560 |
2019-12-26 | $2.99 | $3.07 | $2.99 | $3.06 | $3.06 | 120,636 |
2019-12-24 | $2.94 | $3.03 | $2.94 | $2.96 | $2.96 | 120,576 |
2019-12-23 | $3.10 | $3.10 | $2.97 | $2.98 | $2.98 | 62,356 |
2019-12-20 | $3.09 | $3.12 | $3.07 | $3.10 | $3.10 | 12,975 |
2019-12-19 | $3.12 | $3.15 | $3.11 | $3.12 | $3.12 | 4,806 |
2019-12-18 | $3.11 | $3.17 | $3.04 | $3.14 | $3.14 | 40,696 |
2019-12-17 | $3.09 | $3.17 | $3.03 | $3.14 | $3.14 | 89,070 |
2019-12-16 | $2.99 | $3.12 | $2.97 | $3.09 | $3.09 | 87,726 |
2019-12-13 | $3.04 | $3.09 | $2.93 | $3.07 | $3.07 | 36,179 |
2019-12-12 | $3.02 | $3.09 | $3.02 | $3.04 | $3.04 | 196,629 |
2019-12-11 | $3.01 | $3.04 | $2.97 | $3.02 | $3.02 | 63,636 |
2019-12-10 | $3.03 | $3.10 | $3.01 | $3.02 | $3.02 | 23,143 |
2019-12-09 | $3.09 | $3.13 | $3.07 | $3.07 | $3.07 | 147,218 |
2019-12-06 | $3.20 | $3.20 | $3.07 | $3.09 | $3.09 | 361,592 |
2019-12-05 | $3.08 | $3.20 | $3.05 | $3.16 | $3.16 | 170,830 |
2019-12-04 | $3.13 | $3.19 | $3.13 | $3.17 | $3.17 | 30,622 |
2019-12-03 | $3.15 | $3.19 | $3.10 | $3.14 | $3.14 | 40,916 |
2019-12-02 | $3.18 | $3.20 | $3.17 | $3.19 | $3.19 | 27,740 |
2019-11-29 | $3.15 | $3.16 | $3.12 | $3.16 | $3.16 | 14,018 |
2019-11-27 | $3.21 | $3.21 | $3.14 | $3.18 | $3.18 | 25,073 |
2019-11-26 | $3.14 | $3.20 | $3.13 | $3.18 | $3.18 | 24,997 |
2019-11-25 | $3.05 | $3.15 | $3.03 | $3.15 | $3.15 | 16,750 |
2019-11-22 | $3.04 | $3.08 | $3.00 | $3.03 | $3.03 | 27,080 |
2019-11-21 | $3.01 | $3.07 | $3.01 | $3.06 | $3.06 | 17,461 |
2019-11-20 | $3.06 | $3.14 | $3.03 | $3.03 | $3.03 | 73,515 |
2019-11-19 | $3.11 | $3.22 | $3.08 | $3.09 | $3.09 | 26,876 |
2019-11-18 | $3.17 | $3.17 | $3.07 | $3.10 | $3.10 | 38,552 |
2019-11-15 | $3.10 | $3.18 | $3.10 | $3.16 | $3.16 | 22,761 |
2019-11-14 | $3.06 | $3.12 | $3.06 | $3.10 | $3.10 | 23,912 |
2019-11-13 | $3.13 | $3.15 | $3.02 | $3.08 | $3.08 | 37,567 |
2019-11-12 | $3.09 | $3.16 | $3.07 | $3.13 | $3.13 | 13,690 |
2019-11-11 | $3.08 | $3.13 | $3.04 | $3.11 | $3.11 | 15,272 |
2019-11-08 | $3.07 | $3.12 | $3.05 | $3.12 | $3.12 | 12,173 |
2019-11-07 | $3.06 | $3.11 | $3.05 | $3.09 | $3.09 | 47,857 |
2019-11-06 | $3.09 | $3.09 | $3.05 | $3.07 | $3.07 | 36,122 |
2019-11-05 | $3.00 | $3.11 | $3.00 | $3.09 | $3.09 | 40,622 |
2019-11-04 | $2.95 | $3.04 | $2.94 | $3.04 | $3.04 | 32,074 |
2019-11-01 | $3.00 | $3.01 | $2.96 | $2.96 | $2.96 | 29,550 |
2019-10-31 | $2.93 | $2.99 | $2.90 | $2.97 | $2.97 | 32,243 |
2019-10-30 | $2.81 | $2.98 | $2.81 | $2.96 | $2.96 | 184,779 |
2019-10-29 | $2.77 | $2.82 | $2.75 | $2.79 | $2.79 | 100,929 |
2019-10-28 | $2.80 | $2.85 | $2.75 | $2.80 | $2.80 | 76,895 |
2019-10-25 | $2.82 | $2.86 | $2.76 | $2.79 | $2.79 | 21,340 |
2019-10-24 | $2.83 | $2.83 | $2.78 | $2.80 | $2.80 | 7,686 |
2019-10-23 | $2.84 | $2.90 | $2.78 | $2.83 | $2.83 | 30,746 |
2019-10-22 | $2.89 | $3.01 | $2.83 | $2.83 | $2.83 | 10,550 |
2019-10-21 | $3.00 | $3.01 | $2.86 | $2.86 | $2.86 | 21,657 |
2019-10-18 | $2.96 | $3.00 | $2.96 | $2.96 | $2.96 | 157,165 |
2019-10-17 | $2.93 | $2.99 | $2.93 | $2.99 | $2.99 | 22,386 |
2019-10-16 | $2.88 | $3.01 | $2.85 | $2.97 | $2.97 | 38,054 |
2019-10-15 | $2.83 | $2.95 | $2.82 | $2.91 | $2.91 | 110,945 |
2019-10-14 | $2.86 | $2.90 | $2.81 | $2.88 | $2.88 | 23,785 |
2019-10-11 | $2.90 | $2.93 | $2.82 | $2.89 | $2.89 | 42,180 |
2019-10-10 | $2.90 | $2.91 | $2.83 | $2.87 | $2.87 | 43,347 |
2019-10-09 | $2.83 | $2.93 | $2.83 | $2.90 | $2.90 | 17,534 |
2019-10-08 | $2.90 | $2.91 | $2.80 | $2.85 | $2.85 | 23,061 |
2019-10-07 | $2.90 | $2.94 | $2.90 | $2.92 | $2.92 | 22,984 |
2019-10-04 | $2.91 | $3.00 | $2.85 | $2.94 | $2.94 | 86,482 |
2019-10-03 | $2.76 | $2.92 | $2.75 | $2.92 | $2.92 | 97,566 |
2019-10-02 | $2.93 | $2.93 | $2.80 | $2.85 | $2.85 | 122,168 |
2019-10-01 | $3.08 | $3.08 | $2.85 | $2.95 | $2.95 | 52,375 |
2019-09-30 | $3.00 | $3.07 | $3.00 | $3.07 | $3.07 | 3,108 |
2019-09-27 | $3.05 | $3.06 | $2.98 | $3.04 | $3.04 | 51,444 |
2019-09-26 | $3.00 | $3.09 | $3.00 | $3.06 | $3.06 | 27,585 |
2019-09-25 | $2.98 | $3.09 | $2.98 | $3.04 | $3.04 | 134,794 |
2019-09-24 | $2.98 | $3.01 | $2.90 | $2.99 | $2.99 | 12,939 |
2019-09-23 | $3.06 | $3.06 | $3.01 | $3.05 | $3.05 | 32,052 |
2019-09-20 | $2.98 | $3.11 | $2.95 | $3.10 | $3.10 | 91,710 |
2019-09-19 | $3.00 | $3.03 | $2.95 | $2.98 | $2.98 | 21,645 |
2019-09-18 | $3.00 | $3.00 | $2.95 | $2.98 | $2.98 | 21,664 |
2019-09-17 | $3.09 | $3.09 | $2.97 | $2.98 | $2.98 | 29,248 |
2019-09-16 | $3.01 | $3.10 | $3.01 | $3.08 | $3.08 | 33,577 |
2019-09-13 | $3.06 | $3.10 | $3.03 | $3.04 | $3.04 | 23,315 |
2019-09-12 | $2.98 | $3.09 | $2.97 | $3.09 | $3.09 | 156,678 |
2019-09-11 | $2.92 | $3.10 | $2.89 | $2.99 | $2.99 | 63,742 |
2019-09-10 | $2.90 | $2.99 | $2.87 | $2.95 | $2.95 | 104,609 |
2019-09-09 | $2.96 | $2.97 | $2.90 | $2.91 | $2.91 | 13,909 |
2019-09-06 | $2.91 | $2.99 | $2.91 | $2.96 | $2.96 | 9,778 |
2019-09-05 | $2.85 | $2.94 | $2.82 | $2.92 | $2.92 | 46,646 |
2019-09-04 | $2.89 | $2.90 | $2.83 | $2.84 | $2.84 | 71,018 |
2019-09-03 | $2.80 | $2.88 | $2.72 | $2.86 | $2.86 | 63,968 |
2019-08-30 | $2.83 | $2.88 | $2.81 | $2.85 | $2.85 | 64,899 |
2019-08-29 | $2.73 | $2.82 | $2.68 | $2.80 | $2.80 | 114,051 |
2019-08-28 | $2.79 | $2.79 | $2.65 | $2.69 | $2.69 | 524,498 |
2019-08-27 | $2.79 | $2.84 | $2.75 | $2.79 | $2.79 | 153,393 |
2019-08-26 | $2.85 | $2.87 | $2.79 | $2.81 | $2.81 | 30,058 |
2019-08-23 | $2.88 | $2.88 | $2.78 | $2.85 | $2.85 | 38,000 |
2019-08-22 | $2.94 | $2.94 | $2.86 | $2.87 | $2.87 | 7,559 |
2019-08-21 | $2.89 | $2.96 | $2.88 | $2.91 | $2.91 | 41,684 |
2019-08-20 | $2.87 | $2.93 | $2.85 | $2.85 | $2.85 | 14,613 |
2019-08-19 | $2.86 | $2.96 | $2.83 | $2.89 | $2.89 | 27,130 |
2019-08-16 | $3.04 | $3.04 | $2.87 | $2.93 | $2.93 | 23,792 |
2019-08-15 | $2.93 | $2.96 | $2.85 | $2.85 | $2.85 | 64,803 |
2019-08-14 | $2.98 | $3.02 | $2.90 | $2.90 | $2.90 | 20,858 |
2019-08-13 | $2.91 | $3.08 | $2.91 | $3.03 | $3.03 | 79,718 |
2019-08-12 | $2.99 | $3.07 | $2.94 | $3.00 | $3.00 | 151,228 |
2019-08-09 | $3.03 | $3.12 | $2.95 | $3.02 | $3.02 | 74,280 |
2019-08-08 | $2.86 | $3.17 | $2.85 | $3.08 | $3.08 | 148,255 |
2019-08-07 | $2.96 | $2.99 | $2.87 | $2.90 | $2.90 | 46,678 |
2019-08-06 | $2.88 | $2.97 | $2.88 | $2.92 | $2.92 | 53,617 |
2019-08-05 | $2.91 | $2.91 | $2.85 | $2.88 | $2.88 | 25,931 |
2019-08-02 | $2.93 | $2.98 | $2.85 | $2.96 | $2.96 | 20,853 |
2019-08-01 | $2.98 | $3.05 | $2.85 | $2.93 | $2.93 | 208,742 |
2019-07-31 | $3.00 | $3.05 | $2.97 | $2.98 | $2.98 | 103,195 |
2019-07-30 | $2.98 | $3.06 | $2.98 | $3.03 | $3.03 | 29,839 |
2019-07-29 | $3.00 | $3.05 | $2.97 | $3.00 | $3.00 | 121,876 |
2019-07-26 | $2.89 | $3.01 | $2.89 | $3.00 | $3.00 | 65,163 |
2019-07-25 | $2.97 | $3.00 | $2.85 | $2.90 | $2.90 | 51,899 |
2019-07-24 | $2.79 | $3.07 | $2.78 | $2.99 | $2.99 | 564,899 |
2019-07-23 | $2.89 | $2.89 | $2.78 | $2.83 | $2.83 | 52,683 |
2019-07-22 | $2.82 | $2.92 | $2.82 | $2.85 | $2.85 | 72,471 |
2019-07-19 | $2.85 | $2.95 | $2.80 | $2.83 | $2.83 | 111,862 |
2019-07-18 | $2.92 | $2.94 | $2.84 | $2.85 | $2.85 | 191,201 |
2019-07-17 | $2.98 | $3.07 | $2.92 | $2.92 | $2.92 | 109,295 |
2019-07-16 | $2.98 | $3.07 | $2.92 | $2.98 | $2.98 | 100,570 |
2019-07-15 | $2.94 | $3.02 | $2.85 | $2.99 | $2.99 | 233,043 |
2019-07-12 | $2.86 | $3.18 | $2.68 | $2.95 | $2.95 | 654,300 |
2019-07-11 | $3.31 | $3.31 | $3.16 | $3.29 | $3.29 | 111,160 |
2019-07-10 | $3.31 | $3.36 | $3.25 | $3.26 | $3.26 | 18,766 |
2019-07-09 | $3.23 | $3.36 | $3.20 | $3.30 | $3.30 | 201,990 |
2019-07-08 | $3.31 | $3.33 | $3.14 | $3.20 | $3.20 | 702,038 |
2019-07-05 | $3.25 | $3.35 | $3.25 | $3.32 | $3.32 | 9,027 |
2019-07-03 | $3.34 | $3.34 | $3.27 | $3.28 | $3.28 | 4,384 |
2019-07-02 | $3.29 | $3.33 | $3.29 | $3.33 | $3.33 | 11,119 |
2019-07-01 | $3.35 | $3.40 | $3.30 | $3.30 | $3.30 | 36,367 |
2019-06-28 | $3.36 | $3.37 | $3.25 | $3.29 | $3.29 | 68,900 |
2019-06-27 | $3.40 | $3.41 | $3.31 | $3.34 | $3.34 | 33,712 |
2019-06-26 | $3.39 | $3.43 | $3.38 | $3.38 | $3.38 | 9,082 |
2019-06-25 | $3.39 | $3.42 | $3.31 | $3.39 | $3.39 | 22,273 |
2019-06-24 | $3.39 | $3.45 | $3.35 | $3.41 | $3.41 | 241,954 |
2019-06-21 | $3.39 | $3.48 | $3.35 | $3.41 | $3.41 | 29,544 |
2019-06-20 | $3.40 | $3.49 | $3.33 | $3.39 | $3.39 | 90,841 |
2019-06-19 | $3.36 | $3.49 | $3.36 | $3.39 | $3.39 | 105,092 |
2019-06-18 | $3.46 | $3.63 | $3.30 | $3.34 | $3.34 | 375,708 |
2019-06-17 | $3.57 | $3.59 | $3.45 | $3.47 | $3.47 | 480,964 |
2019-06-14 | $3.53 | $3.53 | $3.46 | $3.47 | $3.47 | 234,226 |
2019-06-13 | $3.53 | $3.61 | $3.46 | $3.51 | $3.51 | 227,673 |
2019-06-12 | $3.65 | $3.66 | $3.47 | $3.51 | $3.51 | 76,067 |
2019-06-11 | $3.75 | $3.82 | $3.66 | $3.68 | $3.68 | 102,112 |
2019-06-10 | $3.25 | $3.78 | $3.25 | $3.72 | $3.72 | 165,177 |
2019-06-07 | $3.60 | $3.65 | $3.40 | $3.64 | $3.64 | 45,142 |
2019-06-06 | $3.45 | $3.61 | $3.44 | $3.60 | $3.60 | 46,850 |
2019-06-05 | $3.55 | $3.55 | $3.43 | $3.43 | $3.43 | 37,114 |
2019-06-04 | $3.47 | $3.72 | $3.47 | $3.55 | $3.55 | 50,781 |
2019-06-03 | $3.56 | $3.56 | $3.36 | $3.50 | $3.50 | 63,387 |
2019-05-31 | $3.56 | $3.62 | $3.50 | $3.55 | $3.55 | 56,791 |
2019-05-30 | $3.65 | $3.65 | $3.56 | $3.60 | $3.60 | 55,074 |
2019-05-29 | $3.55 | $3.65 | $3.51 | $3.65 | $3.65 | 89,406 |
2019-05-28 | $3.41 | $3.62 | $3.40 | $3.60 | $3.60 | 70,731 |
2019-05-24 | $3.41 | $3.56 | $3.39 | $3.43 | $3.43 | 116,822 |
2019-05-23 | $3.53 | $3.53 | $3.39 | $3.42 | $3.42 | 170,934 |
2019-05-22 | $3.53 | $3.55 | $3.41 | $3.54 | $3.54 | 72,348 |
2019-05-21 | $3.50 | $3.57 | $3.42 | $3.54 | $3.54 | 148,453 |
2019-05-20 | $3.50 | $3.64 | $3.42 | $3.49 | $3.49 | 96,408 |
2019-05-17 | $3.62 | $3.70 | $3.50 | $3.51 | $3.51 | 110,723 |
2019-05-16 | $3.80 | $3.82 | $3.60 | $3.65 | $3.65 | 144,855 |
2019-05-15 | $3.69 | $3.83 | $3.67 | $3.82 | $3.82 | 55,074 |
2019-05-14 | $3.68 | $3.76 | $3.57 | $3.74 | $3.74 | 74,444 |
2019-05-13 | $3.65 | $3.74 | $3.59 | $3.67 | $3.67 | 52,707 |
2019-05-10 | $3.80 | $3.81 | $3.62 | $3.75 | $3.75 | 54,284 |
2019-05-09 | $3.71 | $3.85 | $3.59 | $3.81 | $3.81 | 82,260 |
2019-05-08 | $3.85 | $3.92 | $3.75 | $3.76 | $3.76 | 70,872 |
2019-05-07 | $3.84 | $3.95 | $3.82 | $3.86 | $3.86 | 56,148 |
2019-05-06 | $3.75 | $3.91 | $3.74 | $3.90 | $3.90 | 88,656 |
2019-05-03 | $3.75 | $3.87 | $3.75 | $3.80 | $3.80 | 74,036 |
2019-05-02 | $3.88 | $3.91 | $3.67 | $3.76 | $3.76 | 1,543,412 |
2019-05-01 | $3.92 | $3.92 | $3.85 | $3.87 | $3.87 | 69,035 |
2019-04-30 | $3.93 | $3.95 | $3.86 | $3.92 | $3.92 | 98,965 |
2019-04-29 | $4.04 | $4.05 | $3.93 | $3.94 | $3.94 | 62,325 |
2019-04-26 | $4.03 | $4.10 | $4.02 | $4.06 | $4.06 | 23,966 |
2019-04-25 | $4.14 | $4.16 | $4.01 | $4.05 | $4.05 | 51,266 |
2019-04-24 | $4.10 | $4.20 | $4.07 | $4.14 | $4.14 | 45,903 |
2019-04-23 | $4.03 | $4.14 | $4.01 | $4.11 | $4.11 | 64,786 |
2019-04-22 | $4.02 | $4.10 | $4.02 | $4.05 | $4.05 | 99,705 |
2019-04-18 | $4.06 | $4.12 | $4.01 | $4.03 | $4.03 | 75,968 |
2019-04-17 | $4.12 | $4.17 | $4.04 | $4.06 | $4.06 | 64,485 |
2019-04-16 | $4.10 | $4.18 | $4.07 | $4.12 | $4.12 | 56,502 |
2019-04-15 | $4.19 | $4.20 | $4.01 | $4.05 | $4.05 | 87,801 |
2019-04-12 | $4.17 | $4.25 | $4.15 | $4.16 | $4.16 | 108,746 |
2019-04-11 | $4.00 | $4.16 | $4.00 | $4.13 | $4.13 | 324,036 |
2019-04-10 | $3.90 | $3.92 | $3.81 | $3.89 | $3.89 | 147,501 |
2019-04-09 | $3.96 | $3.96 | $3.88 | $3.93 | $3.93 | 57,522 |
2019-04-08 | $3.96 | $4.00 | $3.96 | $3.98 | $3.98 | 43,224 |
2019-04-05 | $3.98 | $4.03 | $3.96 | $3.98 | $3.98 | 293,969 |
2019-04-04 | $3.98 | $3.99 | $3.92 | $3.98 | $3.98 | 113,415 |
2019-04-03 | $3.98 | $3.99 | $3.90 | $3.98 | $3.98 | 116,922 |
2019-04-02 | $3.91 | $4.00 | $3.71 | $3.99 | $3.99 | 547,718 |
2019-04-01 | $3.67 | $3.76 | $3.61 | $3.67 | $3.67 | 448,407 |
2019-03-29 | $3.69 | $3.79 | $3.62 | $3.65 | $3.65 | 85,656 |
2019-03-28 | $3.76 | $3.83 | $3.70 | $3.71 | $3.71 | 55,510 |
2019-03-27 | $3.63 | $3.80 | $3.62 | $3.76 | $3.76 | 108,882 |
2019-03-26 | $3.71 | $3.73 | $3.52 | $3.66 | $3.66 | 847,288 |
2019-03-25 | $3.85 | $3.86 | $3.69 | $3.71 | $3.71 | 62,953 |
2019-03-22 | $3.88 | $3.94 | $3.76 | $3.84 | $3.84 | 126,182 |
2019-03-21 | $3.83 | $3.95 | $3.81 | $3.89 | $3.89 | 86,299 |
2019-03-20 | $3.89 | $3.92 | $3.80 | $3.85 | $3.85 | 122,530 |
2019-03-19 | $3.90 | $3.96 | $3.65 | $3.87 | $3.87 | 397,544 |
2019-03-18 | $4.04 | $4.10 | $3.95 | $3.96 | $3.96 | 178,762 |
2019-03-15 | $4.14 | $4.15 | $4.04 | $4.07 | $4.07 | 249,700 |
2019-03-14 | $4.17 | $4.19 | $4.12 | $4.15 | $4.15 | 211,089 |
2019-03-13 | $4.25 | $4.25 | $4.14 | $4.14 | $4.14 | 308,878 |
2019-03-12 | $4.03 | $4.26 | $4.03 | $4.20 | $4.20 | 1,432,744 |
2019-03-11 | $4.02 | $4.08 | $3.96 | $4.04 | $4.04 | 359,439 |
2019-03-08 | $4.07 | $4.07 | $4.00 | $4.03 | $4.03 | 25,815 |
2019-03-07 | $4.04 | $4.09 | $3.96 | $4.00 | $4.00 | 82,311 |
2019-03-06 | $4.13 | $4.13 | $4.04 | $4.04 | $4.04 | 65,512 |
2019-03-05 | $4.05 | $4.14 | $4.05 | $4.14 | $4.14 | 25,943 |
2019-03-04 | $4.14 | $4.17 | $4.07 | $4.08 | $4.08 | 104,534 |
2019-03-01 | $4.10 | $4.15 | $4.08 | $4.09 | $4.09 | 36,837 |
2019-02-28 | $4.12 | $4.15 | $4.08 | $4.10 | $4.10 | 52,202 |
2019-02-27 | $4.19 | $4.19 | $4.12 | $4.14 | $4.14 | 60,593 |
2019-02-26 | $4.20 | $4.22 | $4.14 | $4.15 | $4.15 | 47,047 |
2019-02-25 | $4.18 | $4.31 | $4.16 | $4.19 | $4.19 | 88,217 |
2019-02-22 | $4.16 | $4.28 | $4.13 | $4.22 | $4.22 | 85,246 |
2019-02-21 | $4.21 | $4.27 | $4.16 | $4.20 | $4.20 | 21,011 |
2019-02-20 | $4.18 | $4.28 | $4.06 | $4.19 | $4.19 | 38,352 |
2019-02-19 | $4.05 | $4.18 | $4.05 | $4.16 | $4.16 | 129,678 |
2019-02-15 | $4.11 | $4.11 | $4.07 | $4.07 | $4.07 | 100,062 |
2019-02-14 | $4.12 | $4.12 | $4.05 | $4.10 | $4.10 | 104,515 |
2019-02-13 | $4.25 | $4.28 | $4.09 | $4.10 | $4.10 | 112,135 |
2019-02-12 | $4.20 | $4.32 | $4.14 | $4.21 | $4.21 | 212,988 |
2019-02-11 | $4.26 | $4.33 | $4.21 | $4.29 | $4.29 | 29,041 |
2019-02-08 | $4.39 | $4.39 | $4.24 | $4.27 | $4.27 | 77,614 |
2019-02-07 | $4.47 | $4.54 | $4.17 | $4.32 | $4.32 | 580,393 |
2019-02-06 | $4.49 | $4.67 | $4.49 | $4.59 | $4.59 | 143,319 |
2019-02-05 | $4.35 | $4.50 | $4.35 | $4.40 | $4.40 | 132,293 |
2019-02-04 | $4.37 | $4.40 | $4.33 | $4.37 | $4.37 | 91,942 |
2019-02-01 | $4.32 | $4.40 | $4.32 | $4.36 | $4.36 | 141,988 |
2019-01-31 | $4.37 | $4.43 | $4.33 | $4.39 | $4.39 | 53,847 |
2019-01-30 | $4.47 | $4.48 | $4.38 | $4.39 | $4.39 | 75,620 |
2019-01-29 | $4.57 | $4.59 | $4.45 | $4.45 | $4.45 | 29,334 |
2019-01-28 | $4.60 | $4.63 | $4.52 | $4.58 | $4.58 | 89,641 |
2019-01-25 | $4.48 | $4.61 | $4.48 | $4.54 | $4.54 | 40,431 |
2019-01-24 | $4.62 | $4.62 | $4.48 | $4.52 | $4.52 | 130,068 |
2019-01-23 | $4.65 | $4.67 | $4.52 | $4.62 | $4.62 | 43,725 |
2019-01-22 | $4.65 | $4.70 | $4.61 | $4.61 | $4.61 | 28,489 |
2019-01-18 | $4.63 | $4.68 | $4.57 | $4.65 | $4.65 | 54,368 |
2019-01-17 | $4.58 | $4.65 | $4.52 | $4.64 | $4.64 | 32,080 |
2019-01-16 | $4.51 | $4.69 | $4.51 | $4.63 | $4.63 | 17,901 |
2019-01-15 | $4.47 | $4.86 | $4.47 | $4.54 | $4.54 | 42,949 |
2019-01-14 | $4.68 | $4.68 | $4.45 | $4.50 | $4.50 | 255,531 |
2019-01-11 | $4.68 | $4.78 | $4.66 | $4.68 | $4.68 | 21,190 |
2019-01-10 | $4.77 | $4.83 | $4.67 | $4.70 | $4.70 | 56,175 |
2019-01-09 | $4.75 | $4.87 | $4.71 | $4.77 | $4.77 | 40,861 |
2019-01-08 | $4.87 | $4.95 | $4.66 | $4.78 | $4.78 | 56,809 |
2019-01-07 | $4.64 | $4.97 | $4.64 | $4.84 | $4.84 | 154,026 |
2019-01-04 | $4.50 | $4.76 | $4.34 | $4.64 | $4.64 | 70,131 |
2019-01-03 | $4.51 | $4.55 | $4.40 | $4.47 | $4.47 | 35,771 |
2019-01-02 | $4.15 | $4.54 | $4.11 | $4.54 | $4.54 | 68,236 |
2018-12-31 | $4.08 | $4.20 | $4.08 | $4.20 | $4.20 | 96,695 |
2018-12-28 | $4.00 | $4.10 | $3.96 | $4.09 | $4.09 | 156,343 |
2018-12-27 | $4.05 | $4.16 | $3.99 | $3.99 | $3.99 | 165,688 |
2018-12-26 | $4.02 | $4.06 | $3.93 | $4.06 | $4.06 | 45,057 |
2018-12-24 | $4.14 | $4.20 | $3.95 | $3.98 | $3.98 | 54,974 |
2018-12-21 | $4.03 | $4.18 | $3.98 | $4.14 | $4.14 | 151,069 |
2018-12-20 | $4.10 | $4.11 | $3.94 | $4.03 | $4.03 | 111,589 |
2018-12-19 | $4.11 | $4.24 | $4.10 | $4.11 | $4.11 | 58,808 |
2018-12-18 | $4.20 | $4.30 | $4.04 | $4.07 | $4.07 | 112,715 |
2018-12-17 | $4.26 | $4.34 | $4.13 | $4.20 | $4.20 | 189,346 |
2018-12-14 | $4.55 | $4.55 | $4.32 | $4.36 | $4.36 | 91,895 |
2018-12-13 | $4.67 | $4.75 | $4.48 | $4.48 | $4.48 | 51,722 |
2018-12-12 | $4.59 | $4.70 | $4.58 | $4.66 | $4.66 | 95,195 |
2018-12-11 | $4.67 | $4.68 | $4.45 | $4.53 | $4.53 | 127,329 |
2018-12-10 | $4.63 | $4.75 | $4.57 | $4.60 | $4.60 | 32,810 |
2018-12-07 | $4.81 | $4.90 | $4.68 | $4.71 | $4.71 | 44,476 |
2018-12-06 | $4.85 | $4.95 | $4.66 | $4.81 | $4.81 | 64,417 |
2018-12-04 | $4.95 | $5.20 | $4.73 | $4.86 | $4.86 | 156,993 |
2018-12-03 | $4.56 | $4.74 | $4.54 | $4.65 | $4.65 | 79,385 |
2018-11-30 | $4.41 | $4.60 | $4.41 | $4.55 | $4.55 | 95,361 |
2018-11-29 | $4.40 | $4.48 | $4.35 | $4.43 | $4.43 | 71,977 |
2018-11-28 | $4.36 | $4.49 | $4.35 | $4.41 | $4.41 | 53,446 |
2018-11-27 | $4.41 | $4.45 | $4.35 | $4.36 | $4.36 | 51,070 |
2018-11-26 | $4.45 | $4.45 | $4.35 | $4.42 | $4.42 | 75,339 |
2018-11-23 | $4.40 | $4.49 | $4.36 | $4.45 | $4.45 | 43,198 |
2018-11-21 | $4.44 | $4.53 | $4.40 | $4.43 | $4.43 | 58,461 |
2018-11-20 | $4.44 | $4.47 | $4.32 | $4.44 | $4.44 | 72,030 |
2018-11-19 | $4.51 | $4.53 | $4.43 | $4.45 | $4.45 | 30,037 |
2018-11-16 | $4.46 | $4.55 | $4.40 | $4.52 | $4.52 | 66,140 |
2018-11-15 | $4.50 | $4.56 | $4.43 | $4.51 | $4.51 | 61,664 |
2018-11-14 | $4.48 | $4.61 | $4.45 | $4.50 | $4.50 | 82,922 |
2018-11-13 | $4.36 | $4.62 | $4.36 | $4.40 | $4.40 | 79,279 |
2018-11-12 | $4.65 | $4.67 | $4.28 | $4.37 | $4.37 | 293,041 |
2018-11-09 | $4.80 | $4.96 | $4.64 | $4.68 | $4.68 | 166,001 |
2018-11-08 | $5.16 | $5.19 | $4.99 | $5.00 | $5.00 | 40,571 |
2018-11-07 | $5.27 | $5.30 | $5.15 | $5.19 | $5.19 | 33,780 |
2018-11-06 | $5.22 | $5.35 | $5.18 | $5.24 | $5.24 | 52,855 |
2018-11-05 | $5.31 | $5.46 | $5.17 | $5.24 | $5.24 | 50,422 |
2018-11-02 | $5.18 | $5.39 | $5.14 | $5.32 | $5.32 | 78,517 |
2018-11-01 | $4.92 | $5.20 | $4.92 | $5.17 | $5.17 | 62,374 |
2018-10-31 | $4.92 | $5.00 | $4.87 | $4.93 | $4.93 | 51,143 |
2018-10-30 | $4.89 | $5.00 | $4.84 | $4.89 | $4.89 | 103,254 |
2018-10-29 | $4.99 | $5.20 | $4.84 | $4.90 | $4.90 | 107,033 |
2018-10-26 | $4.90 | $5.10 | $4.88 | $4.96 | $4.96 | 230,058 |
2018-10-25 | $5.04 | $5.18 | $4.92 | $4.95 | $4.95 | 178,657 |
2018-10-24 | $5.00 | $5.03 | $4.87 | $5.01 | $5.01 | 120,605 |
2018-10-23 | $4.96 | $5.08 | $4.76 | $5.04 | $5.04 | 48,791 |
2018-10-22 | $5.06 | $5.19 | $4.95 | $5.01 | $5.01 | 50,401 |
2018-10-19 | $5.07 | $5.20 | $5.00 | $5.05 | $5.05 | 67,087 |
2018-10-18 | $5.10 | $5.17 | $4.93 | $5.09 | $5.09 | 114,828 |
2018-10-17 | $5.10 | $5.24 | $5.06 | $5.09 | $5.09 | 255,654 |
2018-10-16 | $5.31 | $5.31 | $5.14 | $5.14 | $5.14 | 155,064 |
2018-10-15 | $5.14 | $5.34 | $5.09 | $5.28 | $5.28 | 109,510 |
2018-10-12 | $5.29 | $5.41 | $5.09 | $5.18 | $5.18 | 268,325 |
2018-10-11 | $5.41 | $5.50 | $5.21 | $5.23 | $5.23 | 163,009 |
2018-10-10 | $5.21 | $5.54 | $5.19 | $5.40 | $5.40 | 377,698 |
2018-10-09 | $5.26 | $5.35 | $5.21 | $5.22 | $5.22 | 351,238 |
2018-10-08 | $4.86 | $5.34 | $4.86 | $5.27 | $5.27 | 820,388 |
2018-10-05 | $5.03 | $5.10 | $4.74 | $4.87 | $4.87 | 819,436 |
2018-10-04 | $4.61 | $4.61 | $4.55 | $4.57 | $4.57 | 97,899 |
2018-10-03 | $4.61 | $4.68 | $4.55 | $4.63 | $4.63 | 147,042 |
2018-10-02 | $4.65 | $4.65 | $4.51 | $4.62 | $4.62 | 224,678 |
2018-10-01 | $4.74 | $4.83 | $4.50 | $4.50 | $4.50 | 304,230 |
2018-09-28 | $4.60 | $4.78 | $4.60 | $4.75 | $4.75 | 99,395 |
2018-09-27 | $4.50 | $4.70 | $4.50 | $4.65 | $4.65 | 73,809 |
2018-09-26 | $4.45 | $4.65 | $4.45 | $4.55 | $4.55 | 77,755 |
2018-09-25 | $4.55 | $4.65 | $4.45 | $4.50 | $4.50 | 144,197 |
2018-09-24 | $4.55 | $4.60 | $4.50 | $4.55 | $4.55 | 103,232 |
2018-09-21 | $4.45 | $4.63 | $4.45 | $4.60 | $4.60 | 315,829 |
2018-09-20 | $4.40 | $4.55 | $4.40 | $4.50 | $4.50 | 63,550 |
2018-09-19 | $4.45 | $4.48 | $4.40 | $4.40 | $4.40 | 102,602 |
2018-09-18 | $4.45 | $4.55 | $4.45 | $4.45 | $4.45 | 140,801 |
2018-09-17 | $4.50 | $4.80 | $4.40 | $4.50 | $4.50 | 169,084 |
2018-09-14 | $4.50 | $4.60 | $4.45 | $4.50 | $4.50 | 56,906 |
2018-09-13 | $4.45 | $4.60 | $4.45 | $4.50 | $4.50 | 52,850 |
2018-09-12 | $4.50 | $4.50 | $4.45 | $4.45 | $4.45 | 54,570 |
2018-09-11 | $4.70 | $4.70 | $4.55 | $4.55 | $4.55 | 172,807 |
2018-09-10 | $4.55 | $4.75 | $4.50 | $4.65 | $4.65 | 110,575 |
2018-09-07 | $4.60 | $4.70 | $4.55 | $4.55 | $4.55 | 60,366 |
2018-09-06 | $4.65 | $4.75 | $4.55 | $4.60 | $4.60 | 37,410 |
2018-09-05 | $4.85 | $4.85 | $4.65 | $4.65 | $4.65 | 74,532 |
2018-09-04 | $4.90 | $4.95 | $4.75 | $4.85 | $4.85 | 111,753 |
2018-08-31 | $4.80 | $4.95 | $4.75 | $4.85 | $4.85 | 58,823 |
2018-08-30 | $4.90 | $4.90 | $4.80 | $4.85 | $4.85 | 107,109 |
2018-08-29 | $4.95 | $5.05 | $4.85 | $4.88 | $4.88 | 516,888 |
2018-08-28 | $4.80 | $5.15 | $4.80 | $4.95 | $4.95 | 366,229 |
2018-08-27 | $4.75 | $4.90 | $4.75 | $4.85 | $4.85 | 75,734 |
2018-08-24 | $4.75 | $4.90 | $4.71 | $4.80 | $4.80 | 158,537 |
2018-08-23 | $4.70 | $4.85 | $4.70 | $4.75 | $4.75 | 30,757 |
2018-08-22 | $4.65 | $4.78 | $4.65 | $4.75 | $4.75 | 87,682 |
2018-08-21 | $4.65 | $4.75 | $4.50 | $4.75 | $4.75 | 59,376 |
2018-08-20 | $4.65 | $4.75 | $4.60 | $4.60 | $4.60 | 143,844 |
2018-08-17 | $4.65 | $4.75 | $4.65 | $4.70 | $4.70 | 12,176 |
2018-08-16 | $4.70 | $4.75 | $4.60 | $4.65 | $4.65 | 106,697 |
2018-08-15 | $4.50 | $4.70 | $4.45 | $4.65 | $4.65 | 207,553 |
2018-08-14 | $4.75 | $4.80 | $4.50 | $4.63 | $4.63 | 310,614 |
2018-08-13 | $4.85 | $4.90 | $4.70 | $4.75 | $4.75 | 96,461 |
2018-08-10 | $4.90 | $5.10 | $4.80 | $4.85 | $4.85 | 89,330 |
2018-08-09 | $5.00 | $5.00 | $4.90 | $4.95 | $4.95 | 27,120 |
2018-08-08 | $4.90 | $4.95 | $4.80 | $4.95 | $4.95 | 76,714 |
2018-08-07 | $4.95 | $4.95 | $4.80 | $4.85 | $4.85 | 166,177 |
2018-08-06 | $4.95 | $5.00 | $4.85 | $4.95 | $4.95 | 79,646 |
2018-08-03 | $4.80 | $5.05 | $4.80 | $5.00 | $5.00 | 125,701 |
2018-08-02 | $5.10 | $5.13 | $4.65 | $5.00 | $5.00 | 473,755 |
2018-08-01 | $5.10 | $5.25 | $5.05 | $5.20 | $5.20 | 137,249 |
2018-07-31 | $5.20 | $5.20 | $5.05 | $5.05 | $5.05 | 83,558 |
2018-07-30 | $5.10 | $5.30 | $5.10 | $5.20 | $5.20 | 100,592 |
2018-07-27 | $5.15 | $5.35 | $5.05 | $5.10 | $5.10 | 90,259 |
2018-07-26 | $5.10 | $5.20 | $5.05 | $5.20 | $5.20 | 46,553 |
2018-07-25 | $5.15 | $5.20 | $5.03 | $5.10 | $5.10 | 68,714 |
2018-07-24 | $5.15 | $5.28 | $4.85 | $5.10 | $5.10 | 362,485 |
2018-07-23 | $5.25 | $5.25 | $5.15 | $5.15 | $5.15 | 28,018 |
2018-07-20 | $5.20 | $5.30 | $5.15 | $5.30 | $5.30 | 36,538 |
2018-07-19 | $5.35 | $5.45 | $5.15 | $5.20 | $5.20 | 67,373 |
2018-07-18 | $5.40 | $5.40 | $5.30 | $5.35 | $5.35 | 101,986 |
2018-07-17 | $5.20 | $5.50 | $5.15 | $5.40 | $5.40 | 150,103 |
2018-07-16 | $5.10 | $5.25 | $5.10 | $5.20 | $5.20 | 316,048 |
2018-07-13 | $5.25 | $5.25 | $5.05 | $5.10 | $5.10 | 80,828 |
2018-07-12 | $5.25 | $5.30 | $5.20 | $5.25 | $5.25 | 65,851 |
2018-07-11 | $5.25 | $5.40 | $5.25 | $5.25 | $5.25 | 62,353 |
2018-07-10 | $5.10 | $5.40 | $5.10 | $5.30 | $5.30 | 113,915 |
2018-07-09 | $5.10 | $5.25 | $5.10 | $5.10 | $5.10 | 88,393 |
2018-07-06 | $5.05 | $5.10 | $5.00 | $5.05 | $5.05 | 45,816 |
2018-07-05 | $5.05 | $5.15 | $5.00 | $5.00 | $5.00 | 82,209 |
2018-07-03 | $5.15 | $5.15 | $5.00 | $5.05 | $5.05 | 108,652 |
2018-07-02 | $5.00 | $5.15 | $4.90 | $5.10 | $5.10 | 166,151 |
2018-06-29 | $5.10 | $5.15 | $5.00 | $5.05 | $5.05 | 145,275 |
2018-06-28 | $5.15 | $5.20 | $5.00 | $5.10 | $5.10 | 148,515 |
2018-06-27 | $5.25 | $5.30 | $5.10 | $5.10 | $5.10 | 174,984 |
2018-06-26 | $5.05 | $5.35 | $5.05 | $5.25 | $5.25 | 164,171 |
2018-06-25 | $5.25 | $5.30 | $5.03 | $5.10 | $5.10 | 235,748 |
2018-06-22 | $5.40 | $5.55 | $5.28 | $5.35 | $5.35 | 2,976,907 |
2018-06-21 | $5.50 | $5.55 | $5.35 | $5.40 | $5.40 | 218,011 |
2018-06-20 | $5.60 | $5.65 | $5.45 | $5.50 | $5.50 | 172,785 |
2018-06-19 | $5.55 | $5.60 | $5.45 | $5.55 | $5.55 | 154,525 |
2018-06-18 | $5.50 | $5.60 | $5.43 | $5.60 | $5.60 | 139,650 |
2018-06-15 | $5.45 | $5.55 | $5.40 | $5.50 | $5.50 | 210,755 |
2018-06-14 | $5.55 | $5.55 | $5.40 | $5.50 | $5.50 | 192,008 |
2018-06-13 | $5.45 | $5.65 | $5.40 | $5.50 | $5.50 | 87,629 |
2018-06-12 | $5.35 | $5.53 | $5.30 | $5.45 | $5.45 | 158,438 |
2018-06-11 | $5.25 | $5.40 | $5.25 | $5.35 | $5.35 | 108,159 |
2018-06-08 | $5.25 | $5.38 | $5.15 | $5.25 | $5.25 | 162,242 |
2018-06-07 | $5.30 | $5.35 | $5.20 | $5.20 | $5.20 | 112,710 |
2018-06-06 | $5.25 | $5.35 | $5.20 | $5.30 | $5.30 | 142,228 |
2018-06-05 | $5.35 | $5.40 | $5.20 | $5.28 | $5.28 | 188,187 |
2018-06-04 | $5.20 | $5.45 | $5.15 | $5.30 | $5.30 | 328,117 |
2018-06-01 | $5.10 | $5.20 | $5.05 | $5.20 | $5.20 | 563,038 |
2018-05-31 | $5.10 | $5.20 | $5.05 | $5.10 | $5.10 | 322,002 |
2018-05-30 | $5.05 | $5.15 | $4.95 | $5.05 | $5.05 | 269,307 |
2018-05-29 | $5.05 | $5.10 | $4.96 | $5.05 | $5.05 | 134,404 |
2018-05-25 | $5.05 | $5.15 | $5.05 | $5.10 | $5.10 | 110,151 |
2018-05-24 | $5.05 | $5.10 | $5.00 | $5.05 | $5.05 | 160,566 |
2018-05-23 | $4.90 | $5.13 | $4.83 | $5.05 | $5.05 | 315,788 |
2018-05-22 | $4.70 | $4.95 | $4.68 | $4.90 | $4.90 | 226,343 |
2018-05-21 | $4.65 | $4.80 | $4.63 | $4.68 | $4.68 | 181,442 |
2018-05-18 | $4.80 | $4.80 | $4.65 | $4.65 | $4.65 | 108,950 |
2018-05-17 | $4.70 | $4.80 | $4.65 | $4.75 | $4.75 | 414,600 |
2018-05-16 | $4.65 | $4.75 | $4.65 | $4.70 | $4.70 | 197,726 |
2018-05-15 | $4.65 | $4.70 | $4.60 | $4.60 | $4.60 | 203,352 |
2018-05-14 | $4.80 | $4.90 | $4.65 | $4.68 | $4.68 | 259,500 |
2018-05-11 | $4.90 | $4.98 | $4.65 | $4.75 | $4.75 | 248,722 |
2018-05-10 | $5.15 | $5.15 | $4.88 | $4.90 | $4.90 | 162,983 |
2018-05-09 | $4.95 | $5.20 | $4.85 | $5.10 | $5.10 | 167,895 |
2018-05-08 | $4.95 | $5.00 | $4.85 | $4.90 | $4.90 | 187,742 |
2018-05-07 | $5.05 | $5.05 | $4.93 | $4.95 | $4.95 | 178,186 |
2018-05-04 | $5.00 | $5.18 | $4.98 | $5.05 | $5.05 | 416,887 |
2018-05-03 | $4.45 | $4.90 | $4.45 | $4.85 | $4.85 | 209,546 |
2018-05-02 | $4.75 | $4.85 | $4.70 | $4.75 | $4.75 | 162,666 |
2018-05-01 | $4.55 | $4.80 | $4.53 | $4.75 | $4.75 | 235,112 |
2018-04-30 | $4.60 | $4.65 | $4.50 | $4.50 | $4.50 | 152,476 |
2018-04-27 | $4.75 | $4.75 | $4.55 | $4.58 | $4.58 | 192,792 |
2018-04-26 | $4.50 | $4.85 | $4.50 | $4.75 | $4.75 | 270,162 |
2018-04-25 | $4.55 | $4.55 | $4.40 | $4.45 | $4.45 | 359,729 |
2018-04-24 | $4.65 | $4.75 | $4.55 | $4.60 | $4.60 | 169,384 |
2018-04-23 | $4.65 | $4.70 | $4.55 | $4.70 | $4.70 | 197,295 |
2018-04-20 | $4.60 | $4.85 | $4.60 | $4.70 | $4.70 | 109,296 |
2018-04-19 | $4.75 | $4.90 | $4.60 | $4.65 | $4.65 | 191,561 |
2018-04-18 | $4.75 | $4.85 | $4.70 | $4.70 | $4.70 | 116,444 |
2018-04-17 | $4.80 | $4.90 | $4.70 | $4.75 | $4.75 | 285,251 |
2018-04-16 | $4.90 | $4.90 | $4.70 | $4.75 | $4.75 | 136,862 |
2018-04-13 | $4.95 | $4.95 | $4.80 | $4.90 | $4.90 | 183,124 |
2018-04-12 | $4.85 | $5.05 | $4.80 | $4.95 | $4.95 | 196,877 |
2018-04-11 | $5.05 | $5.05 | $4.85 | $4.88 | $4.88 | 225,174 |
2018-04-10 | $5.00 | $5.25 | $4.90 | $5.00 | $5.00 | 440,052 |
2018-04-09 | $5.65 | $5.70 | $5.55 | $5.60 | $5.60 | 114,342 |
2018-04-06 | $5.80 | $5.85 | $5.45 | $5.60 | $5.60 | 185,746 |
2018-04-05 | $5.65 | $5.85 | $5.65 | $5.80 | $5.80 | 132,580 |
2018-04-04 | $5.45 | $5.75 | $5.40 | $5.65 | $5.65 | 115,679 |
2018-04-03 | $5.55 | $5.65 | $5.50 | $5.55 | $5.55 | 86,563 |
2018-04-02 | $5.70 | $5.70 | $5.50 | $5.55 | $5.55 | 149,095 |
2018-03-29 | $5.65 | $5.80 | $5.65 | $5.70 | $5.70 | 120,677 |
2018-03-28 | $5.80 | $5.80 | $5.60 | $5.65 | $5.65 | 272,305 |
2018-03-27 | $5.95 | $5.95 | $5.65 | $5.75 | $5.75 | 157,757 |
2018-03-26 | $5.90 | $6.00 | $5.75 | $5.90 | $5.90 | 148,856 |
2018-03-23 | $6.05 | $6.15 | $5.80 | $5.85 | $5.85 | 249,571 |
2018-03-22 | $6.10 | $6.25 | $5.98 | $6.10 | $6.10 | 197,080 |
2018-03-21 | $5.90 | $6.30 | $5.85 | $6.15 | $6.15 | 212,799 |
2018-03-20 | $6.20 | $6.25 | $5.85 | $5.95 | $5.95 | 136,660 |
2018-03-19 | $6.20 | $6.30 | $5.85 | $6.20 | $6.20 | 395,174 |
2018-03-16 | $5.75 | $6.00 | $5.70 | $5.95 | $5.95 | 232,998 |
2018-03-15 | $5.70 | $5.85 | $5.70 | $5.75 | $5.75 | 191,256 |
2018-03-14 | $5.65 | $5.75 | $5.50 | $5.73 | $5.73 | 115,165 |
2018-03-13 | $5.60 | $5.70 | $5.50 | $5.60 | $5.60 | 302,269 |
2018-03-12 | $5.45 | $5.75 | $5.45 | $5.60 | $5.60 | 369,207 |
2018-03-09 | $5.50 | $5.60 | $5.45 | $5.50 | $5.50 | 180,395 |
2018-03-08 | $5.55 | $5.65 | $5.40 | $5.50 | $5.50 | 162,476 |
2018-03-07 | $5.35 | $5.63 | $5.35 | $5.55 | $5.55 | 237,553 |
2018-03-06 | $5.25 | $5.43 | $5.23 | $5.35 | $5.35 | 214,875 |
2018-03-05 | $5.15 | $5.30 | $5.10 | $5.30 | $5.30 | 96,109 |
2018-03-02 | $5.10 | $5.30 | $4.95 | $5.15 | $5.15 | 489,853 |
2018-03-01 | $5.25 | $5.35 | $5.00 | $5.10 | $5.10 | 326,391 |
2018-02-28 | $5.45 | $5.45 | $5.30 | $5.30 | $5.30 | 171,317 |
2018-02-27 | $5.45 | $5.50 | $5.40 | $5.45 | $5.45 | 152,431 |
2018-02-26 | $5.35 | $5.45 | $5.33 | $5.45 | $5.45 | 216,985 |
2018-02-23 | $5.35 | $5.40 | $5.28 | $5.40 | $5.40 | 248,683 |
2018-02-22 | $5.50 | $5.50 | $5.25 | $5.30 | $5.30 | 396,984 |
2018-02-21 | $5.55 | $5.60 | $5.40 | $5.50 | $5.50 | 317,022 |
2018-02-20 | $5.50 | $5.60 | $5.35 | $5.53 | $5.53 | 419,187 |
2018-02-16 | $5.15 | $5.60 | $5.10 | $5.60 | $5.60 | 393,193 |
2018-02-15 | $5.20 | $5.26 | $5.10 | $5.15 | $5.15 | 228,438 |
2018-02-14 | $5.05 | $5.20 | $5.00 | $5.20 | $5.20 | 308,394 |
2018-02-13 | $5.15 | $5.15 | $4.95 | $5.10 | $5.10 | 352,264 |
2018-02-12 | $5.25 | $5.33 | $5.15 | $5.20 | $5.20 | 316,165 |
2018-02-09 | $5.05 | $5.25 | $5.00 | $5.20 | $5.20 | 515,666 |
2018-02-08 | $5.30 | $5.33 | $4.95 | $5.00 | $5.00 | 796,674 |
2018-02-07 | $5.50 | $5.50 | $5.30 | $5.35 | $5.35 | 487,143 |
2018-02-06 | $5.25 | $5.73 | $4.90 | $5.60 | $5.60 | 1,161,178 |
2018-02-05 | $6.50 | $6.65 | $6.25 | $6.30 | $6.30 | 154,287 |
2018-02-02 | $6.65 | $6.75 | $6.51 | $6.55 | $6.55 | 159,268 |
2018-02-01 | $6.70 | $6.85 | $6.60 | $6.65 | $6.65 | 126,003 |
2018-01-31 | $6.90 | $7.00 | $6.70 | $6.75 | $6.75 | 183,109 |
2018-01-30 | $6.85 | $6.90 | $6.70 | $6.90 | $6.90 | 113,581 |
2018-01-29 | $6.95 | $6.95 | $6.85 | $6.95 | $6.95 | 135,234 |
2018-01-26 | $6.95 | $6.95 | $6.85 | $6.95 | $6.95 | 142,605 |
2018-01-25 | $6.95 | $7.00 | $6.80 | $6.95 | $6.95 | 161,325 |
2018-01-24 | $6.95 | $7.00 | $6.90 | $6.90 | $6.90 | 132,757 |
2018-01-23 | $6.95 | $7.05 | $6.90 | $6.95 | $6.95 | 195,771 |
2018-01-22 | $6.95 | $7.05 | $6.90 | $6.95 | $6.95 | 212,986 |
2018-01-19 | $6.90 | $7.05 | $6.80 | $7.05 | $7.05 | 295,284 |
2018-01-18 | $6.70 | $7.00 | $6.68 | $6.90 | $6.90 | 470,760 |
2018-01-17 | $6.65 | $6.75 | $6.55 | $6.70 | $6.70 | 283,143 |
2018-01-16 | $6.80 | $6.80 | $6.55 | $6.55 | $6.55 | 208,201 |
2018-01-12 | $6.90 | $7.00 | $6.65 | $6.73 | $6.73 | 189,553 |
2018-01-11 | $6.95 | $7.10 | $6.85 | $7.00 | $7.00 | 381,849 |
2018-01-10 | $6.85 | $7.05 | $6.80 | $6.90 | $6.90 | 206,729 |
2018-01-09 | $7.15 | $7.20 | $6.65 | $6.85 | $6.85 | 276,026 |
2018-01-08 | $7.00 | $7.25 | $6.90 | $7.20 | $7.20 | 338,749 |
2018-01-05 | $7.10 | $7.15 | $7.00 | $7.05 | $7.05 | 185,856 |
2018-01-04 | $6.95 | $7.10 | $6.85 | $7.05 | $7.05 | 272,161 |
2018-01-03 | $6.90 | $7.03 | $6.70 | $6.90 | $6.90 | 361,605 |
2018-01-02 | $6.45 | $6.90 | $6.40 | $6.85 | $6.85 | 343,319 |
2017-12-29 | $6.40 | $6.55 | $6.40 | $6.45 | $6.45 | 459,328 |
2017-12-28 | $6.25 | $6.50 | $6.25 | $6.45 | $6.45 | 149,347 |
2017-12-27 | $6.25 | $6.38 | $6.20 | $6.30 | $6.30 | 677,899 |
2017-12-26 | $6.20 | $6.35 | $6.10 | $6.30 | $6.30 | 400,896 |
2017-12-22 | $6.45 | $6.45 | $6.15 | $6.20 | $6.20 | 528,727 |
2017-12-21 | $6.40 | $6.50 | $6.25 | $6.40 | $6.40 | 515,429 |
2017-12-20 | $6.35 | $6.45 | $6.25 | $6.35 | $6.35 | 234,512 |
2017-12-19 | $6.45 | $6.55 | $6.25 | $6.35 | $6.35 | 319,265 |
2017-12-18 | $6.40 | $6.50 | $6.35 | $6.45 | $6.45 | 466,871 |
2017-12-15 | $6.45 | $6.55 | $6.30 | $6.35 | $6.35 | 525,219 |
2017-12-14 | $6.70 | $6.75 | $6.30 | $6.50 | $6.50 | 332,641 |
2017-12-13 | $6.35 | $6.80 | $6.30 | $6.70 | $6.70 | 449,680 |
2017-12-12 | $6.35 | $6.35 | $6.20 | $6.35 | $6.35 | 327,732 |
2017-12-11 | $6.45 | $6.45 | $6.25 | $6.30 | $6.30 | 246,881 |
2017-12-08 | $6.40 | $6.45 | $6.15 | $6.40 | $6.40 | 470,755 |
2017-12-07 | $6.15 | $6.40 | $6.05 | $6.30 | $6.30 | 529,336 |
2017-12-06 | $6.15 | $6.25 | $6.00 | $6.08 | $6.08 | 540,332 |
2017-12-05 | $6.90 | $6.90 | $5.80 | $6.25 | $6.25 | 2,284,143 |
2017-12-04 | $7.45 | $7.70 | $7.23 | $7.40 | $7.40 | 381,507 |
2017-12-01 | $7.70 | $7.78 | $7.25 | $7.40 | $7.40 | 306,898 |
2017-11-30 | $7.60 | $7.85 | $7.55 | $7.80 | $7.80 | 175,933 |
2017-11-29 | $7.90 | $8.00 | $7.50 | $7.50 | $7.50 | 154,458 |
2017-11-28 | $7.75 | $8.00 | $7.58 | $7.95 | $7.95 | 119,762 |
2017-11-27 | $7.65 | $7.85 | $7.45 | $7.80 | $7.80 | 175,426 |
2017-11-24 | $7.50 | $7.65 | $7.40 | $7.65 | $7.65 | 97,150 |
2017-11-22 | $7.45 | $7.50 | $7.35 | $7.40 | $7.40 | 154,577 |
2017-11-21 | $7.45 | $7.60 | $7.45 | $7.45 | $7.45 | 157,958 |
2017-11-20 | $7.50 | $7.60 | $7.40 | $7.40 | $7.40 | 149,624 |
2017-11-17 | $7.55 | $7.70 | $7.40 | $7.50 | $7.50 | 108,273 |
2017-11-16 | $7.35 | $7.70 | $7.35 | $7.55 | $7.55 | 271,725 |
2017-11-15 | $7.35 | $7.45 | $7.35 | $7.35 | $7.35 | 42,573 |
2017-11-14 | $7.35 | $7.55 | $7.35 | $7.45 | $7.45 | 124,371 |
2017-11-13 | $7.35 | $7.53 | $7.25 | $7.45 | $7.45 | 264,488 |
2017-11-10 | $7.35 | $7.50 | $7.35 | $7.45 | $7.45 | 72,103 |
2017-11-09 | $7.45 | $7.55 | $7.30 | $7.40 | $7.40 | 91,157 |
2017-11-08 | $7.25 | $7.58 | $7.25 | $7.50 | $7.50 | 191,045 |
2017-11-07 | $7.75 | $7.75 | $7.00 | $7.25 | $7.25 | 437,228 |
2017-11-06 | $7.70 | $7.90 | $7.70 | $7.75 | $7.75 | 147,613 |
2017-11-03 | $7.85 | $7.90 | $7.53 | $7.60 | $7.60 | 191,872 |
2017-11-02 | $7.90 | $8.10 | $7.80 | $7.90 | $7.90 | 184,847 |
2017-11-01 | $8.35 | $8.35 | $7.85 | $7.90 | $7.90 | 134,684 |
2017-10-31 | $8.05 | $8.45 | $8.05 | $8.25 | $8.25 | 133,158 |
2017-10-30 | $7.85 | $8.15 | $7.85 | $8.05 | $8.05 | 215,807 |
2017-10-27 | $8.15 | $8.20 | $7.80 | $7.90 | $7.90 | 772,615 |
2017-10-26 | $8.45 | $8.45 | $8.15 | $8.15 | $8.15 | 215,873 |
2017-10-25 | $8.40 | $8.50 | $8.25 | $8.40 | $8.40 | 121,995 |
2017-10-24 | $8.45 | $8.50 | $8.40 | $8.40 | $8.40 | 70,340 |
2017-10-23 | $8.45 | $8.48 | $8.30 | $8.35 | $8.35 | 116,293 |
2017-10-20 | $8.45 | $8.55 | $8.35 | $8.45 | $8.45 | 205,870 |
2017-10-19 | $8.45 | $8.50 | $8.15 | $8.40 | $8.40 | 272,429 |
2017-10-18 | $8.45 | $8.60 | $8.40 | $8.50 | $8.50 | 146,739 |
2017-10-17 | $8.35 | $8.45 | $8.25 | $8.40 | $8.40 | 108,416 |
2017-10-16 | $8.50 | $8.50 | $8.20 | $8.30 | $8.30 | 327,516 |
2017-10-13 | $8.55 | $8.60 | $8.35 | $8.50 | $8.50 | 141,473 |
2017-10-12 | $8.50 | $8.70 | $8.50 | $8.60 | $8.60 | 142,889 |
2017-10-11 | $8.55 | $8.70 | $8.50 | $8.55 | $8.55 | 145,112 |
2017-10-10 | $8.60 | $8.75 | $8.50 | $8.60 | $8.60 | 164,651 |
2017-10-09 | $8.20 | $8.60 | $8.15 | $8.55 | $8.55 | 411,220 |
2017-10-06 | $8.45 | $8.75 | $8.40 | $8.63 | $8.63 | 151,509 |
2017-10-05 | $8.50 | $8.55 | $8.25 | $8.55 | $8.55 | 246,471 |
2017-10-04 | $8.25 | $8.55 | $8.10 | $8.50 | $8.50 | 383,683 |
2017-10-03 | $8.30 | $8.40 | $8.05 | $8.20 | $8.20 | 393,270 |
2017-10-02 | $8.30 | $8.40 | $8.10 | $8.30 | $8.30 | 240,729 |
2017-09-29 | $8.45 | $8.45 | $8.20 | $8.20 | $8.20 | 355,866 |
2017-09-28 | $8.55 | $8.60 | $8.25 | $8.40 | $8.40 | 248,829 |
2017-09-27 | $8.45 | $8.70 | $8.35 | $8.55 | $8.55 | 374,106 |
2017-09-26 | $8.65 | $8.70 | $8.25 | $8.40 | $8.40 | 326,110 |
2017-09-25 | $8.70 | $8.80 | $8.53 | $8.65 | $8.65 | 122,604 |
2017-09-22 | $8.75 | $8.85 | $8.55 | $8.70 | $8.70 | 117,744 |
2017-09-21 | $8.55 | $8.85 | $8.45 | $8.70 | $8.70 | 157,815 |
2017-09-20 | $8.75 | $8.75 | $8.48 | $8.50 | $8.50 | 229,888 |
2017-09-19 | $8.75 | $8.90 | $8.70 | $8.75 | $8.75 | 167,704 |
2017-09-18 | $8.65 | $8.80 | $8.50 | $8.65 | $8.65 | 322,724 |
2017-09-15 | $8.90 | $8.90 | $8.60 | $8.70 | $8.70 | 329,011 |
2017-09-14 | $8.90 | $8.95 | $8.78 | $8.90 | $8.90 | 103,128 |
2017-09-13 | $9.00 | $9.05 | $8.75 | $8.90 | $8.90 | 345,643 |
2017-09-12 | $9.10 | $9.15 | $8.90 | $8.95 | $8.95 | 174,760 |
2017-09-11 | $8.70 | $9.07 | $8.70 | $9.00 | $9.00 | 268,055 |
2017-09-08 | $8.75 | $8.95 | $8.65 | $8.70 | $8.70 | 285,982 |
2017-09-07 | $8.95 | $9.03 | $8.80 | $8.80 | $8.80 | 104,452 |
2017-09-06 | $9.15 | $9.15 | $8.95 | $8.95 | $8.95 | 89,851 |
2017-09-05 | $9.15 | $9.20 | $8.90 | $9.10 | $9.10 | 190,879 |
2017-09-01 | $9.15 | $9.25 | $9.05 | $9.15 | $9.15 | 141,070 |
2017-08-31 | $9.15 | $9.15 | $9.05 | $9.10 | $9.10 | 122,353 |
2017-08-30 | $9.05 | $9.20 | $8.95 | $9.15 | $9.15 | 194,495 |
2017-08-29 | $8.75 | $9.10 | $8.75 | $9.10 | $9.10 | 185,973 |
2017-08-28 | $8.80 | $8.95 | $8.80 | $8.80 | $8.80 | 113,841 |
2017-08-25 | $9.00 | $9.00 | $8.75 | $8.80 | $8.80 | 98,732 |
2017-08-24 | $9.00 | $9.10 | $8.90 | $9.00 | $9.00 | 112,427 |
2017-08-23 | $8.80 | $8.95 | $8.75 | $8.90 | $8.90 | 138,777 |
2017-08-22 | $8.60 | $8.90 | $8.60 | $8.85 | $8.85 | 188,437 |
2017-08-21 | $8.60 | $8.70 | $8.35 | $8.60 | $8.60 | 257,500 |
2017-08-18 | $8.45 | $8.70 | $8.45 | $8.65 | $8.65 | 305,400 |
2017-08-17 | $8.75 | $8.85 | $8.45 | $8.45 | $8.45 | 296,773 |
2017-08-16 | $8.85 | $8.95 | $8.65 | $8.75 | $8.75 | 167,853 |
2017-08-15 | $9.05 | $9.10 | $8.80 | $8.80 | $8.80 | 410,502 |
2017-08-14 | $9.00 | $9.10 | $8.85 | $9.05 | $9.05 | 202,734 |
2017-08-11 | $9.05 | $9.10 | $8.88 | $8.95 | $8.95 | 168,171 |
2017-08-10 | $9.40 | $9.40 | $8.95 | $9.05 | $9.05 | 342,315 |
2017-08-09 | $9.50 | $9.70 | $9.35 | $9.45 | $9.45 | 310,409 |
2017-08-08 | $9.40 | $9.85 | $9.35 | $9.60 | $9.60 | 520,258 |
2017-08-07 | $9.25 | $9.50 | $9.00 | $9.40 | $9.40 | 481,920 |
2017-08-04 | $9.85 | $9.99 | $9.20 | $9.30 | $9.30 | 402,512 |
2017-08-03 | $10.30 | $10.35 | $8.50 | $9.95 | $9.95 | 940,700 |
2017-08-02 | $11.55 | $11.58 | $11.01 | $11.05 | $11.05 | 260,905 |
2017-08-01 | $11.70 | $11.83 | $11.50 | $11.55 | $11.55 | 126,987 |
2017-07-31 | $11.65 | $11.73 | $11.20 | $11.60 | $11.60 | 373,529 |
2017-07-28 | $11.60 | $11.71 | $11.38 | $11.60 | $11.60 | 166,275 |
2017-07-27 | $11.60 | $12.20 | $11.50 | $11.65 | $11.65 | 352,332 |
2017-07-26 | $11.50 | $11.73 | $11.25 | $11.60 | $11.60 | 296,335 |
2017-07-25 | $11.45 | $11.55 | $11.25 | $11.50 | $11.50 | 196,586 |
2017-07-24 | $11.15 | $11.39 | $11.00 | $11.35 | $11.35 | 177,556 |
2017-07-21 | $11.20 | $11.20 | $10.95 | $11.15 | $11.15 | 140,593 |
2017-07-20 | $11.05 | $11.10 | $10.80 | $11.10 | $11.10 | 163,544 |
2017-07-19 | $11.05 | $11.20 | $10.90 | $10.95 | $10.95 | 254,675 |
2017-07-18 | $10.85 | $11.08 | $10.65 | $10.95 | $10.95 | 282,461 |
2017-07-17 | $11.10 | $11.10 | $10.80 | $10.85 | $10.85 | 181,770 |
2017-07-14 | $10.95 | $11.15 | $10.85 | $11.05 | $11.05 | 111,818 |
2017-07-13 | $11.00 | $11.10 | $10.80 | $10.90 | $10.90 | 127,400 |
2017-07-12 | $11.35 | $11.50 | $11.00 | $11.05 | $11.05 | 159,958 |
2017-07-11 | $11.30 | $11.35 | $11.00 | $11.35 | $11.35 | 174,897 |
2017-07-10 | $11.10 | $11.33 | $10.98 | $11.30 | $11.30 | 264,234 |
2017-07-07 | $10.65 | $11.15 | $10.60 | $11.15 | $11.15 | 177,568 |
2017-07-06 | $10.45 | $10.60 | $10.39 | $10.55 | $10.55 | 277,924 |
2017-07-05 | $10.45 | $10.73 | $10.40 | $10.60 | $10.60 | 205,121 |
2017-07-03 | $10.75 | $10.80 | $10.45 | $10.45 | $10.45 | 148,886 |
2017-06-30 | $10.80 | $10.80 | $10.50 | $10.65 | $10.65 | 525,454 |
2017-06-29 | $11.05 | $11.15 | $10.25 | $10.80 | $10.80 | 961,645 |
2017-06-28 | $11.30 | $11.50 | $11.15 | $11.50 | $11.50 | 179,742 |
2017-06-27 | $11.50 | $11.50 | $11.10 | $11.20 | $11.20 | 337,128 |
2017-06-26 | $11.80 | $11.85 | $11.40 | $11.50 | $11.50 | 309,799 |
2017-06-23 | $11.40 | $11.95 | $11.20 | $11.70 | $11.70 | 757,291 |
2017-06-22 | $11.25 | $11.40 | $11.10 | $11.35 | $11.35 | 352,129 |
2017-06-21 | $11.25 | $11.35 | $11.15 | $11.20 | $11.20 | 223,336 |
2017-06-20 | $11.45 | $11.60 | $11.25 | $11.35 | $11.35 | 290,018 |
2017-06-19 | $11.20 | $11.50 | $11.15 | $11.45 | $11.45 | 279,611 |
2017-06-16 | $11.05 | $11.35 | $11.05 | $11.15 | $11.15 | 326,293 |
2017-06-15 | $10.85 | $11.20 | $10.71 | $11.10 | $11.10 | 307,180 |
2017-06-14 | $11.15 | $11.50 | $10.60 | $10.85 | $10.85 | 594,948 |
2017-06-13 | $11.15 | $11.30 | $11.05 | $11.25 | $11.25 | 270,200 |
2017-06-12 | $11.75 | $11.75 | $11.05 | $11.05 | $11.05 | 587,417 |
2017-06-09 | $11.05 | $11.88 | $10.90 | $11.05 | $11.05 | 818,070 |
2017-06-08 | $10.40 | $11.15 | $10.40 | $11.05 | $11.05 | 333,353 |
2017-06-07 | $10.45 | $10.70 | $10.25 | $10.40 | $10.40 | 158,832 |
2017-06-06 | $10.45 | $10.50 | $10.20 | $10.45 | $10.45 | 147,245 |
2017-06-05 | $10.25 | $10.45 | $10.20 | $10.45 | $10.45 | 148,474 |
2017-06-02 | $10.40 | $10.55 | $10.18 | $10.20 | $10.20 | 143,457 |
2017-06-01 | $10.15 | $10.43 | $10.10 | $10.35 | $10.35 | 109,273 |
2017-05-31 | $10.40 | $10.50 | $10.05 | $10.05 | $10.05 | 121,511 |
2017-05-30 | $10.30 | $10.65 | $10.25 | $10.40 | $10.40 | 243,916 |
2017-05-26 | $10.30 | $10.35 | $10.05 | $10.30 | $10.30 | 149,838 |
2017-05-25 | $10.00 | $10.35 | $10.00 | $10.30 | $10.30 | 165,732 |
2017-05-24 | $10.25 | $10.25 | $9.93 | $10.00 | $10.00 | 121,735 |
2017-05-23 | $10.30 | $10.30 | $10.10 | $10.25 | $10.25 | 109,889 |
2017-05-22 | $9.95 | $10.30 | $9.85 | $10.25 | $10.25 | 209,999 |
2017-05-19 | $10.25 | $10.30 | $9.90 | $9.95 | $9.95 | 159,339 |
2017-05-18 | $10.20 | $10.35 | $10.05 | $10.25 | $10.25 | 171,406 |
2017-05-17 | $10.75 | $10.80 | $10.25 | $10.30 | $10.30 | 215,247 |
2017-05-16 | $11.00 | $11.00 | $10.70 | $10.90 | $10.90 | 294,877 |
2017-05-15 | $10.70 | $10.98 | $10.70 | $10.95 | $10.95 | 277,925 |
2017-05-12 | $10.65 | $10.80 | $10.50 | $10.65 | $10.65 | 220,854 |
2017-05-11 | $10.60 | $10.85 | $10.39 | $10.70 | $10.70 | 306,438 |
2017-05-10 | $10.65 | $10.76 | $10.35 | $10.65 | $10.65 | 373,617 |
2017-05-09 | $10.25 | $10.65 | $10.10 | $10.65 | $10.65 | 640,602 |
2017-05-08 | $9.85 | $10.35 | $9.80 | $10.25 | $10.25 | 589,723 |
2017-05-05 | $9.70 | $9.90 | $9.55 | $9.85 | $9.85 | 698,076 |
2017-05-04 | $9.00 | $9.90 | $8.95 | $9.65 | $9.65 | 1,170,815 |
2017-05-03 | $8.90 | $8.95 | $8.30 | $8.45 | $8.45 | 831,711 |
2017-05-02 | $9.25 | $9.25 | $8.90 | $8.90 | $8.90 | 367,506 |
2017-05-01 | $9.00 | $9.25 | $8.95 | $9.25 | $9.25 | 195,545 |
2017-04-28 | $9.15 | $9.25 | $8.95 | $9.00 | $9.00 | 276,025 |
2017-04-27 | $9.05 | $9.20 | $9.00 | $9.15 | $9.15 | 201,838 |
2017-04-26 | $8.85 | $9.15 | $8.85 | $9.00 | $9.00 | 262,490 |
2017-04-25 | $9.05 | $9.25 | $8.85 | $8.90 | $8.90 | 498,111 |
2017-04-24 | $8.95 | $9.10 | $8.90 | $9.00 | $9.00 | 473,952 |
2017-04-21 | $8.90 | $8.95 | $8.80 | $8.85 | $8.85 | 225,247 |
2017-04-20 | $8.75 | $8.90 | $8.70 | $8.85 | $8.85 | 198,239 |
2017-04-19 | $8.80 | $8.95 | $8.50 | $8.75 | $8.75 | 332,949 |
2017-04-18 | $8.55 | $8.95 | $8.35 | $8.75 | $8.75 | 426,947 |
2017-04-17 | $8.50 | $8.60 | $8.40 | $8.60 | $8.60 | 129,794 |
2017-04-13 | $8.35 | $8.60 | $8.15 | $8.50 | $8.50 | 490,531 |
2017-04-12 | $8.50 | $8.50 | $8.10 | $8.25 | $8.25 | 544,874 |
2017-04-11 | $8.50 | $8.55 | $8.40 | $8.50 | $8.50 | 283,113 |
2017-04-10 | $8.60 | $8.65 | $8.45 | $8.50 | $8.50 | 412,003 |
2017-04-07 | $8.50 | $8.65 | $8.40 | $8.65 | $8.65 | 297,341 |
2017-04-06 | $8.40 | $8.60 | $8.27 | $8.55 | $8.55 | 282,505 |
2017-04-05 | $8.50 | $8.63 | $8.35 | $8.40 | $8.40 | 3,975 |
2017-04-04 | $8.40 | $8.57 | $8.40 | $8.50 | $8.50 | 4,040 |
2017-04-03 | $8.95 | $9.01 | $8.35 | $8.45 | $8.45 | 926,516 |
2017-03-31 | $8.60 | $9.00 | $8.55 | $9.00 | $9.00 | 426,246 |
2017-03-30 | $8.45 | $8.68 | $8.35 | $8.60 | $8.60 | 351,712 |
2017-03-29 | $8.65 | $8.80 | $8.40 | $8.45 | $8.45 | 211,408 |
2017-03-28 | $8.50 | $8.75 | $8.35 | $8.70 | $8.70 | 142,002 |
2017-03-27 | $8.55 | $8.75 | $8.35 | $8.75 | $8.75 | 345,005 |
2017-03-24 | $8.80 | $8.90 | $8.45 | $8.60 | $8.60 | 312,084 |
2017-03-23 | $8.70 | $8.85 | $8.60 | $8.80 | $8.80 | 378,275 |
2017-03-22 | $8.60 | $8.73 | $8.35 | $8.65 | $8.65 | 360,583 |
2017-03-21 | $8.80 | $8.90 | $8.35 | $8.55 | $8.55 | 533,497 |
2017-03-20 | $8.90 | $8.90 | $8.65 | $8.70 | $8.70 | 278,856 |
2017-03-17 | $8.85 | $9.00 | $8.70 | $8.90 | $8.90 | 319,369 |
2017-03-16 | $9.05 | $9.05 | $8.90 | $8.95 | $8.95 | 480,244 |
2017-03-15 | $8.80 | $9.10 | $8.70 | $9.00 | $9.00 | 323,146 |
2017-03-14 | $8.85 | $8.85 | $8.73 | $8.80 | $8.80 | 287,124 |
2017-03-13 | $8.90 | $9.05 | $8.75 | $8.90 | $8.90 | 295,631 |
2017-03-10 | $9.20 | $9.20 | $8.80 | $8.95 | $8.95 | 463,982 |
2017-03-09 | $9.05 | $9.32 | $9.05 | $9.25 | $9.25 | 282,557 |
2017-03-08 | $9.25 | $9.30 | $9.00 | $9.10 | $9.10 | 238,741 |
2017-03-07 | $9.15 | $9.30 | $9.10 | $9.25 | $9.25 | 174,820 |
2017-03-06 | $9.40 | $9.40 | $9.00 | $9.10 | $9.10 | 194,954 |
2017-03-03 | $9.15 | $9.35 | $8.95 | $9.30 | $9.30 | 228,320 |
2017-03-02 | $9.45 | $9.70 | $8.95 | $9.20 | $9.20 | 481,612 |
2017-03-01 | $9.10 | $9.50 | $9.05 | $9.40 | $9.40 | 409,754 |
2017-02-28 | $9.40 | $9.45 | $8.60 | $8.95 | $8.95 | 706,649 |
2017-02-27 | $9.45 | $9.50 | $9.15 | $9.35 | $9.35 | 346,776 |
2017-02-24 | $9.45 | $9.60 | $9.30 | $9.40 | $9.40 | 330,432 |
2017-02-23 | $9.75 | $9.95 | $9.35 | $9.50 | $9.50 | 569,312 |
2017-02-22 | $10.15 | $10.15 | $9.73 | $9.80 | $9.80 | 359,929 |
2017-02-21 | $10.20 | $10.50 | $10.00 | $10.15 | $10.15 | 358,642 |
2017-02-17 | $10.00 | $10.20 | $9.85 | $10.15 | $10.15 | 409,620 |
2017-02-16 | $10.35 | $10.35 | $10.00 | $10.20 | $10.20 | 345,793 |
2017-02-15 | $10.25 | $10.35 | $10.20 | $10.35 | $10.35 | 676,047 |
2017-02-14 | $9.75 | $10.40 | $9.60 | $10.25 | $10.25 | 1,001,342 |
2017-02-13 | $9.25 | $9.80 | $9.15 | $9.75 | $9.75 | 634,405 |
2017-02-10 | $9.10 | $9.25 | $8.98 | $9.20 | $9.20 | 365,471 |
2017-02-09 | $9.20 | $9.30 | $8.95 | $9.00 | $9.00 | 470,624 |
2017-02-08 | $9.50 | $9.95 | $8.60 | $9.20 | $9.20 | 1,914,935 |
2017-02-07 | $9.65 | $9.69 | $9.35 | $9.45 | $9.45 | 532,438 |
2017-02-06 | $9.30 | $9.78 | $9.25 | $9.50 | $9.50 | 775,539 |
2017-02-03 | $9.15 | $9.25 | $9.00 | $9.20 | $9.20 | 288,389 |
2017-02-02 | $8.75 | $9.20 | $8.62 | $9.15 | $9.15 | 585,838 |
2017-02-01 | $9.05 | $9.20 | $8.65 | $8.85 | $8.85 | 467,332 |
2017-01-31 | $8.85 | $9.20 | $8.75 | $9.00 | $9.00 | 441,626 |
2017-01-30 | $9.05 | $9.10 | $8.80 | $8.90 | $8.90 | 233,226 |
2017-01-27 | $9.30 | $9.30 | $8.95 | $9.05 | $9.05 | 189,817 |
2017-01-26 | $9.25 | $9.35 | $9.20 | $9.20 | $9.20 | 229,692 |
2017-01-25 | $9.35 | $9.45 | $9.15 | $9.30 | $9.30 | 403,134 |
2017-01-24 | $9.10 | $9.40 | $9.00 | $9.25 | $9.25 | 627,402 |
2017-01-23 | $8.75 | $9.10 | $8.60 | $9.10 | $9.10 | 591,211 |
2017-01-20 | $8.70 | $9.00 | $8.65 | $8.75 | $8.75 | 268,760 |
2017-01-19 | $9.00 | $9.15 | $8.65 | $8.70 | $8.70 | 461,807 |
2017-01-18 | $9.05 | $9.10 | $8.95 | $9.05 | $9.05 | 276,790 |
2017-01-17 | $9.40 | $9.40 | $9.00 | $9.00 | $9.00 | 287,782 |
2017-01-13 | $9.40 | $9.50 | $9.10 | $9.35 | $9.35 | 481,807 |
2017-01-12 | $9.10 | $9.40 | $8.85 | $9.35 | $9.35 | 861,117 |
2017-01-11 | $9.40 | $9.41 | $8.98 | $9.05 | $9.05 | 359,945 |
2017-01-10 | $8.65 | $9.40 | $8.55 | $9.35 | $9.35 | 1,183,682 |
2017-01-09 | $8.30 | $8.75 | $8.25 | $8.60 | $8.60 | 439,398 |
2017-01-06 | $8.15 | $8.50 | $8.15 | $8.30 | $8.30 | 376,646 |
2017-01-05 | $8.50 | $8.55 | $8.30 | $8.30 | $8.30 | 277,984 |
2017-01-04 | $8.40 | $8.59 | $8.30 | $8.50 | $8.50 | 328,347 |
2017-01-03 | $8.85 | $8.85 | $8.40 | $8.45 | $8.45 | 298,554 |
2016-12-30 | $8.70 | $8.90 | $8.55 | $8.70 | $8.70 | 179,412 |
2016-12-29 | $8.65 | $8.90 | $8.55 | $8.65 | $8.65 | 191,831 |
2016-12-28 | $8.90 | $8.95 | $8.65 | $8.65 | $8.65 | 109,786 |
2016-12-27 | $8.90 | $9.10 | $8.60 | $8.80 | $8.80 | 274,351 |
2016-12-23 | $8.55 | $9.00 | $8.45 | $8.75 | $8.75 | 236,803 |
2016-12-22 | $8.75 | $8.75 | $8.35 | $8.60 | $8.60 | 329,123 |
2016-12-21 | $8.85 | $8.90 | $8.55 | $8.80 | $8.80 | 169,138 |
2016-12-20 | $8.95 | $9.00 | $8.75 | $8.90 | $8.90 | 236,683 |
2016-12-19 | $8.90 | $9.10 | $8.85 | $8.90 | $8.90 | 236,081 |
2016-12-16 | $9.15 | $9.35 | $8.75 | $8.85 | $8.85 | 473,745 |
2016-12-15 | $9.05 | $9.50 | $8.83 | $8.95 | $8.95 | 811,068 |
2016-12-14 | $8.75 | $9.25 | $8.70 | $8.95 | $8.95 | 951,416 |
2016-12-13 | $8.75 | $8.90 | $8.36 | $8.75 | $8.75 | 291,079 |
2016-12-12 | $8.65 | $8.80 | $8.45 | $8.65 | $8.65 | 268,610 |
2016-12-09 | $8.60 | $8.94 | $8.45 | $8.65 | $8.65 | 707,907 |
2016-12-08 | $8.45 | $8.75 | $8.30 | $8.60 | $8.60 | 1,160,396 |
2016-12-07 | $7.85 | $8.70 | $7.65 | $8.45 | $8.45 | 3,208,492 |
2016-12-06 | $6.60 | $6.65 | $6.30 | $6.45 | $6.45 | 334,533 |
2016-12-05 | $6.25 | $6.60 | $6.20 | $6.60 | $6.60 | 207,736 |
2016-12-02 | $6.20 | $6.35 | $6.15 | $6.20 | $6.20 | 166,685 |
2016-12-01 | $6.45 | $6.45 | $6.10 | $6.25 | $6.25 | 212,484 |
2016-11-30 | $6.80 | $6.80 | $6.35 | $6.40 | $6.40 | 200,560 |
2016-11-29 | $6.65 | $6.75 | $6.60 | $6.70 | $6.70 | 128,796 |
2016-11-28 | $6.75 | $6.85 | $6.55 | $6.60 | $6.60 | 157,562 |
2016-11-25 | $6.80 | $6.85 | $6.75 | $6.80 | $6.80 | 94,524 |
2016-11-23 | $6.80 | $6.80 | $6.65 | $6.80 | $6.80 | 203,096 |
2016-11-22 | $6.75 | $6.80 | $6.70 | $6.75 | $6.75 | 192,893 |
2016-11-21 | $6.70 | $6.75 | $6.55 | $6.70 | $6.70 | 116,146 |
2016-11-18 | $6.60 | $6.70 | $6.51 | $6.70 | $6.70 | 258,513 |
2016-11-17 | $6.65 | $6.65 | $6.55 | $6.60 | $6.60 | 109,449 |
2016-11-16 | $6.70 | $6.75 | $6.40 | $6.65 | $6.65 | 239,527 |
2016-11-15 | $6.65 | $6.70 | $6.60 | $6.65 | $6.65 | 170,434 |
2016-11-14 | $6.70 | $6.78 | $6.55 | $6.60 | $6.60 | 217,557 |
2016-11-11 | $6.50 | $6.70 | $6.45 | $6.65 | $6.65 | 270,574 |
2016-11-10 | $6.55 | $6.70 | $6.50 | $6.55 | $6.55 | 243,647 |
2016-11-09 | $6.25 | $6.63 | $6.15 | $6.55 | $6.55 | 377,253 |
2016-11-08 | $6.25 | $6.35 | $6.25 | $6.35 | $6.35 | 111,351 |
2016-11-07 | $6.25 | $6.35 | $6.15 | $6.25 | $6.25 | 227,662 |
2016-11-04 | $5.95 | $6.20 | $5.95 | $6.15 | $6.15 | 359,708 |
2016-11-03 | $6.20 | $6.35 | $5.98 | $6.00 | $6.00 | 309,622 |
2016-11-02 | $6.45 | $6.45 | $6.20 | $6.20 | $6.20 | 261,340 |
2016-11-01 | $6.50 | $6.50 | $6.35 | $6.50 | $6.50 | 381,167 |
2016-10-31 | $6.45 | $6.55 | $6.40 | $6.55 | $6.55 | 359,469 |
2016-10-28 | $6.55 | $6.55 | $6.30 | $6.45 | $6.45 | 491,720 |
2016-10-27 | $6.45 | $6.60 | $6.35 | $6.55 | $6.55 | 585,254 |
2016-10-26 | $6.45 | $6.55 | $6.40 | $6.45 | $6.45 | 199,606 |
2016-10-25 | $6.20 | $6.55 | $6.10 | $6.55 | $6.55 | 523,442 |
2016-10-24 | $6.25 | $6.25 | $6.00 | $6.20 | $6.20 | 307,000 |
2016-10-21 | $5.80 | $6.20 | $5.65 | $6.15 | $6.15 | 524,454 |
2016-10-20 | $5.70 | $5.90 | $5.65 | $5.85 | $5.85 | 396,763 |
2016-10-19 | $5.55 | $5.55 | $5.36 | $5.50 | $5.50 | 99,638 |
2016-10-18 | $5.20 | $5.55 | $5.15 | $5.50 | $5.50 | 176,798 |
2016-10-17 | $5.45 | $5.45 | $5.20 | $5.25 | $5.25 | 101,068 |
2016-10-14 | $5.40 | $5.50 | $5.30 | $5.40 | $5.40 | 187,138 |
2016-10-13 | $5.35 | $5.45 | $5.20 | $5.35 | $5.35 | 141,536 |
2016-10-12 | $5.40 | $5.45 | $5.20 | $5.40 | $5.40 | 129,128 |
2016-10-11 | $5.50 | $5.55 | $5.20 | $5.30 | $5.30 | 210,638 |
2016-10-10 | $5.60 | $5.65 | $5.55 | $5.55 | $5.55 | 40,611 |
2016-10-07 | $5.64 | $5.65 | $5.55 | $5.59 | $5.59 | 105,292 |
2016-10-06 | $5.67 | $5.70 | $5.46 | $5.62 | $5.62 | 104,717 |
2016-10-05 | $5.61 | $5.73 | $5.60 | $5.68 | $5.68 | 230,206 |
2016-10-04 | $5.59 | $5.68 | $5.56 | $5.61 | $5.61 | 180,973 |
2016-10-03 | $5.73 | $5.73 | $5.52 | $5.57 | $5.57 | 142,393 |
2016-09-30 | $5.54 | $5.70 | $5.47 | $5.70 | $5.70 | 410,408 |
2016-09-29 | $5.50 | $5.60 | $5.44 | $5.52 | $5.52 | 258,332 |
2016-09-28 | $5.40 | $5.62 | $5.32 | $5.50 | $5.50 | 248,406 |
2016-09-27 | $5.37 | $5.46 | $5.26 | $5.37 | $5.37 | 264,678 |
2016-09-26 | $5.20 | $5.44 | $5.20 | $5.39 | $5.39 | 275,164 |
2016-09-23 | $5.30 | $5.37 | $5.23 | $5.23 | $5.23 | 131,137 |
2016-09-22 | $5.24 | $5.38 | $5.19 | $5.29 | $5.29 | 755,151 |
2016-09-21 | $5.14 | $5.24 | $5.13 | $5.22 | $5.22 | 365,262 |
2016-09-20 | $5.16 | $5.17 | $5.10 | $5.14 | $5.14 | 280,411 |
2016-09-19 | $5.10 | $5.14 | $5.05 | $5.12 | $5.12 | 168,923 |
2016-09-16 | $5.16 | $5.20 | $5.08 | $5.12 | $5.12 | 498,717 |
2016-09-15 | $5.05 | $5.19 | $5.04 | $5.17 | $5.17 | 549,756 |
2016-09-14 | $5.11 | $5.11 | $5.02 | $5.06 | $5.06 | 229,845 |
2016-09-13 | $5.09 | $5.18 | $5.01 | $5.07 | $5.07 | 190,050 |
2016-09-12 | $5.01 | $5.15 | $4.99 | $5.12 | $5.12 | 305,065 |
2016-09-09 | $5.10 | $5.14 | $5.02 | $5.06 | $5.06 | 367,074 |
2016-09-08 | $5.10 | $5.15 | $5.04 | $5.10 | $5.10 | 369,805 |
2016-09-07 | $5.08 | $5.17 | $5.07 | $5.09 | $5.09 | 438,999 |
2016-09-06 | $5.05 | $5.20 | $5.04 | $5.07 | $5.07 | 375,972 |
2016-09-02 | $5.01 | $5.09 | $4.97 | $5.08 | $5.08 | 443,658 |
2016-09-01 | $4.93 | $5.08 | $4.93 | $4.98 | $4.98 | 131,322 |
2016-08-31 | $5.00 | $5.03 | $4.93 | $4.96 | $4.96 | 221,051 |
2016-08-30 | $5.08 | $5.10 | $5.00 | $5.00 | $5.00 | 164,459 |
2016-08-29 | $4.99 | $5.10 | $4.94 | $5.05 | $5.05 | 270,794 |
2016-08-26 | $4.98 | $5.04 | $4.93 | $4.97 | $4.97 | 127,409 |
2016-08-25 | $5.02 | $5.02 | $4.98 | $5.00 | $5.00 | 209,748 |
2016-08-24 | $5.02 | $5.07 | $4.98 | $5.01 | $5.01 | 193,497 |
2016-08-23 | $5.01 | $5.11 | $5.01 | $5.07 | $5.07 | 50,123 |
2016-08-22 | $5.08 | $5.08 | $5.01 | $5.04 | $5.04 | 28,713 |
2016-08-19 | $5.10 | $5.14 | $5.05 | $5.09 | $5.09 | 175,317 |
2016-08-18 | $5.12 | $5.15 | $5.07 | $5.12 | $5.12 | 146,831 |
2016-08-17 | $5.12 | $5.19 | $5.05 | $5.11 | $5.11 | 236,415 |
2016-08-16 | $5.15 | $5.21 | $5.10 | $5.15 | $5.15 | 349,559 |
2016-08-15 | $5.22 | $5.37 | $5.15 | $5.17 | $5.17 | 527,481 |
2016-08-12 | $5.08 | $5.30 | $5.07 | $5.24 | $5.24 | 931,352 |
2016-08-11 | $5.06 | $5.09 | $5.00 | $5.06 | $5.06 | 168,399 |
2016-08-10 | $5.16 | $5.16 | $5.03 | $5.05 | $5.05 | 136,816 |
2016-08-09 | $4.99 | $5.20 | $4.96 | $5.14 | $5.14 | 291,409 |
2016-08-08 | $4.95 | $5.13 | $4.92 | $5.04 | $5.04 | 523,486 |
2016-08-05 | $5.20 | $5.20 | $4.90 | $4.93 | $4.93 | 632,486 |
2016-08-04 | $5.14 | $5.30 | $5.06 | $5.26 | $5.26 | 454,826 |
2016-08-03 | $4.99 | $5.13 | $4.95 | $5.09 | $5.09 | 254,999 |
2016-08-02 | $5.06 | $5.15 | $4.92 | $4.98 | $4.98 | 445,503 |
2016-08-01 | $5.00 | $5.43 | $4.93 | $5.10 | $5.10 | 700,397 |
2016-07-29 | $6.49 | $6.52 | $6.36 | $6.48 | $5.01 | 434,041 |
2016-07-28 | $6.41 | $6.49 | $6.36 | $6.47 | $5.00 | 224,611 |
2016-07-27 | $6.47 | $6.51 | $6.36 | $6.42 | $4.96 | 147,429 |
2016-07-26 | $6.38 | $6.50 | $6.38 | $6.43 | $4.97 | 115,443 |
2016-07-25 | $6.44 | $6.49 | $6.35 | $6.39 | $4.94 | 162,000 |
2016-07-22 | $6.50 | $6.55 | $6.36 | $6.44 | $4.98 | 218,739 |
2016-07-21 | $6.46 | $6.62 | $6.42 | $6.51 | $5.03 | 307,255 |
2016-07-20 | $6.50 | $6.54 | $6.44 | $6.46 | $4.99 | 204,254 |
2016-07-19 | $6.65 | $6.68 | $6.42 | $6.47 | $5.00 | 234,208 |
2016-07-18 | $6.50 | $6.71 | $6.49 | $6.67 | $5.15 | 464,388 |
2016-07-15 | $6.52 | $6.62 | $6.50 | $6.52 | $5.04 | 311,474 |
2016-07-14 | $6.36 | $6.62 | $6.36 | $6.49 | $5.02 | 261,020 |
2016-07-13 | $6.45 | $6.49 | $6.35 | $6.47 | $5.00 | 400,170 |
2016-07-12 | $6.38 | $6.53 | $6.28 | $6.41 | $4.95 | 581,563 |
2016-07-11 | $6.38 | $6.42 | $6.29 | $6.36 | $4.91 | 498,175 |
2016-07-08 | $6.33 | $6.33 | $6.17 | $6.31 | $4.88 | 423,169 |
2016-07-07 | $6.30 | $6.41 | $6.12 | $6.18 | $4.78 | 1,222,394 |
2016-07-06 | $5.73 | $5.80 | $5.68 | $5.70 | $4.40 | 155,723 |
2016-07-05 | $5.77 | $5.83 | $5.74 | $5.77 | $4.46 | 99,137 |
2016-07-01 | $5.91 | $6.00 | $5.82 | $5.82 | $4.50 | 181,957 |
2016-06-30 | $5.98 | $6.03 | $5.87 | $5.94 | $4.59 | 155,061 |
2016-06-29 | $6.05 | $6.07 | $5.97 | $6.00 | $4.64 | 229,541 |
2016-06-28 | $5.93 | $6.02 | $5.92 | $5.97 | $4.61 | 189,326 |
2016-06-27 | $5.93 | $5.98 | $5.88 | $5.89 | $4.55 | 355,948 |
2016-06-24 | $5.89 | $6.05 | $5.68 | $5.96 | $4.61 | 945,341 |
2016-06-23 | $6.13 | $6.20 | $6.09 | $6.13 | $4.74 | 360,340 |
2016-06-22 | $6.16 | $6.25 | $6.09 | $6.11 | $4.72 | 261,489 |
2016-06-21 | $6.17 | $6.19 | $6.10 | $6.15 | $4.75 | 156,953 |
2016-06-20 | $6.05 | $6.19 | $6.03 | $6.15 | $4.75 | 359,330 |
2016-06-17 | $6.11 | $6.11 | $6.00 | $6.00 | $4.64 | 272,148 |
2016-06-16 | $5.85 | $6.14 | $5.76 | $6.11 | $4.72 | 308,494 |
2016-06-15 | $5.76 | $5.95 | $5.76 | $5.84 | $4.51 | 208,917 |
2016-06-14 | $5.71 | $5.79 | $5.70 | $5.76 | $4.45 | 148,127 |
2016-06-13 | $5.64 | $5.76 | $5.62 | $5.71 | $4.41 | 215,899 |
2016-06-10 | $5.54 | $5.75 | $5.54 | $5.67 | $4.38 | 187,425 |
2016-06-09 | $5.59 | $5.72 | $5.59 | $5.60 | $4.33 | 143,776 |
2016-06-08 | $5.63 | $5.71 | $5.57 | $5.61 | $4.34 | 174,822 |
2016-06-07 | $5.71 | $5.76 | $5.69 | $5.69 | $4.40 | 98,809 |
2016-06-06 | $5.62 | $5.77 | $5.38 | $5.73 | $4.43 | 187,940 |
2016-06-03 | $5.63 | $5.65 | $5.55 | $5.62 | $4.34 | 96,541 |
2016-06-02 | $5.56 | $5.65 | $5.49 | $5.64 | $4.36 | 218,647 |
2016-06-01 | $5.64 | $5.71 | $5.53 | $5.54 | $4.28 | 212,892 |
2016-05-31 | $5.69 | $5.79 | $5.61 | $5.66 | $4.37 | 219,636 |
2016-05-27 | $5.53 | $5.67 | $5.53 | $5.65 | $4.37 | 259,184 |
2016-05-26 | $5.45 | $5.56 | $5.31 | $5.53 | $4.27 | 309,312 |
2016-05-25 | $5.48 | $5.51 | $5.24 | $5.45 | $4.21 | 184,124 |
2016-05-24 | $5.29 | $5.51 | $5.29 | $5.45 | $4.21 | 136,500 |
2016-05-23 | $5.29 | $5.37 | $5.20 | $5.28 | $4.08 | 144,347 |
2016-05-20 | $5.23 | $5.31 | $5.21 | $5.29 | $4.09 | 99,854 |
2016-05-19 | $5.26 | $5.29 | $5.20 | $5.22 | $4.03 | 155,004 |
2016-05-18 | $5.24 | $5.35 | $5.23 | $5.26 | $4.06 | 195,230 |
2016-05-17 | $5.36 | $5.38 | $5.23 | $5.24 | $4.05 | 248,501 |
2016-05-16 | $5.32 | $5.42 | $5.27 | $5.36 | $4.14 | 234,802 |
2016-05-13 | $5.40 | $5.48 | $5.31 | $5.32 | $4.11 | 284,030 |
2016-05-12 | $5.58 | $5.58 | $5.39 | $5.43 | $4.20 | 318,958 |
2016-05-11 | $5.55 | $5.67 | $5.51 | $5.57 | $4.30 | 291,165 |
2016-05-10 | $5.53 | $5.58 | $5.46 | $5.57 | $4.30 | 321,805 |
2016-05-09 | $5.58 | $5.60 | $5.47 | $5.54 | $4.28 | 264,885 |
2016-05-06 | $5.50 | $5.66 | $5.25 | $5.62 | $4.34 | 633,828 |
2016-05-05 | $5.70 | $5.86 | $5.68 | $5.77 | $4.46 | 227,888 |
2016-05-04 | $5.71 | $5.78 | $5.65 | $5.68 | $4.39 | 198,342 |
2016-05-03 | $5.75 | $5.79 | $5.69 | $5.71 | $4.41 | 198,756 |
2016-05-02 | $5.76 | $5.83 | $5.65 | $5.77 | $4.46 | 147,889 |
2016-04-29 | $5.73 | $5.77 | $5.68 | $5.70 | $4.40 | 240,862 |
2016-04-28 | $5.81 | $5.89 | $5.71 | $5.74 | $4.44 | 196,451 |
2016-04-27 | $5.75 | $5.87 | $5.70 | $5.83 | $4.51 | 119,910 |
2016-04-26 | $5.78 | $5.82 | $5.70 | $5.78 | $4.47 | 159,310 |
2016-04-25 | $5.77 | $5.91 | $5.74 | $5.76 | $4.45 | 236,667 |
2016-04-22 | $5.80 | $5.87 | $5.73 | $5.81 | $4.49 | 175,193 |
2016-04-21 | $5.86 | $5.86 | $5.75 | $5.83 | $4.51 | 336,928 |
2016-04-20 | $5.80 | $5.87 | $5.75 | $5.86 | $4.53 | 313,989 |
2016-04-19 | $5.65 | $5.81 | $5.55 | $5.78 | $4.47 | 237,363 |
2016-04-18 | $5.77 | $5.84 | $5.63 | $5.64 | $4.36 | 256,330 |
2016-04-15 | $5.97 | $5.97 | $5.79 | $5.82 | $4.50 | 269,851 |
2016-04-14 | $6.10 | $6.15 | $5.87 | $5.97 | $4.61 | 556,425 |
2016-04-13 | $6.00 | $6.13 | $5.71 | $6.08 | $4.70 | 1,872,652 |
2016-04-12 | $5.10 | $5.14 | $5.05 | $5.08 | $3.93 | 95,069 |
2016-04-11 | $5.05 | $5.27 | $5.02 | $5.12 | $3.96 | 141,076 |
2016-04-08 | $5.09 | $5.09 | $4.98 | $5.02 | $3.88 | 187,288 |
2016-04-07 | $5.25 | $5.26 | $5.00 | $5.05 | $3.90 | 307,992 |
2016-04-06 | $5.14 | $5.25 | $5.10 | $5.18 | $4.00 | 199,478 |
2016-04-05 | $5.25 | $5.34 | $5.09 | $5.17 | $4.00 | 336,888 |
2016-04-04 | $5.02 | $5.40 | $4.95 | $5.29 | $4.09 | 1,584,655 |
2016-04-01 | $4.97 | $5.02 | $4.95 | $5.00 | $3.86 | 288,782 |
2016-03-31 | $5.02 | $5.17 | $4.99 | $5.00 | $3.86 | 463,729 |
2016-03-30 | $5.04 | $5.12 | $4.96 | $4.99 | $3.86 | 589,815 |
2016-03-29 | $4.99 | $5.10 | $4.97 | $5.00 | $3.86 | 951,607 |
2016-03-28 | $5.12 | $5.28 | $4.98 | $4.99 | $3.86 | 1,078,215 |
2016-03-24 | $5.03 | $5.12 | $4.98 | $5.08 | $3.93 | 714,933 |
2016-03-23 | $5.20 | $5.20 | $5.03 | $5.03 | $3.89 | 714,226 |
2016-03-22 | $5.06 | $5.25 | $5.06 | $5.22 | $4.03 | 335,850 |
2016-03-21 | $5.15 | $5.21 | $5.06 | $5.09 | $3.93 | 148,770 |
2016-03-18 | $5.23 | $5.29 | $5.14 | $5.15 | $3.98 | 239,226 |
2016-03-17 | $5.05 | $5.22 | $5.05 | $5.20 | $4.02 | 107,336 |
2016-03-16 | $5.09 | $5.14 | $5.04 | $5.08 | $3.93 | 100,655 |
2016-03-15 | $5.10 | $5.20 | $5.02 | $5.09 | $3.93 | 138,410 |
2016-03-14 | $5.30 | $5.33 | $5.10 | $5.13 | $3.96 | 202,791 |
2016-03-11 | $5.28 | $5.34 | $5.26 | $5.33 | $4.12 | 73,934 |
2016-03-10 | $5.30 | $5.45 | $5.21 | $5.24 | $4.05 | 157,402 |
2016-03-09 | $5.46 | $5.49 | $5.34 | $5.36 | $4.14 | 119,257 |
2016-03-08 | $5.55 | $5.60 | $5.39 | $5.42 | $4.19 | 188,518 |
2016-03-07 | $5.45 | $5.57 | $5.43 | $5.44 | $4.20 | 136,506 |
2016-03-04 | $5.46 | $5.53 | $5.42 | $5.45 | $4.21 | 174,245 |
2016-03-03 | $5.46 | $5.57 | $5.40 | $5.44 | $4.20 | 278,372 |
2016-03-02 | $5.50 | $5.58 | $5.36 | $5.45 | $4.21 | 200,355 |
2016-03-01 | $5.35 | $5.52 | $5.34 | $5.50 | $4.25 | 174,954 |
2016-02-29 | $5.51 | $5.61 | $5.31 | $5.33 | $4.12 | 158,511 |
2016-02-26 | $5.53 | $5.66 | $5.43 | $5.51 | $4.26 | 154,660 |
2016-02-25 | $5.46 | $5.57 | $5.38 | $5.49 | $4.24 | 94,653 |
2016-02-24 | $5.31 | $5.51 | $5.23 | $5.46 | $4.22 | 128,408 |
2016-02-23 | $5.36 | $5.53 | $5.27 | $5.34 | $4.13 | 155,014 |
2016-02-22 | $5.42 | $5.47 | $5.35 | $5.37 | $4.15 | 150,285 |
2016-02-19 | $5.44 | $5.57 | $5.37 | $5.38 | $4.16 | 128,235 |
2016-02-18 | $5.27 | $5.57 | $5.23 | $5.47 | $4.23 | 191,764 |
2016-02-17 | $5.08 | $5.24 | $5.08 | $5.21 | $4.03 | 197,714 |
2016-02-16 | $5.12 | $5.23 | $5.07 | $5.10 | $3.94 | 267,786 |
2016-02-12 | $5.05 | $5.13 | $4.96 | $5.07 | $3.92 | 193,672 |
2016-02-11 | $5.03 | $5.10 | $4.96 | $5.03 | $3.89 | 284,211 |
2016-02-10 | $5.26 | $5.41 | $5.03 | $5.04 | $3.89 | 258,307 |
2016-02-09 | $5.11 | $5.22 | $5.05 | $5.08 | $3.93 | 255,361 |
2016-02-08 | $5.24 | $5.24 | $5.09 | $5.18 | $4.00 | 249,925 |
2016-02-05 | $5.69 | $5.71 | $5.11 | $5.27 | $4.07 | 469,250 |
2016-02-04 | $5.88 | $6.00 | $5.80 | $5.92 | $4.57 | 215,852 |
2016-02-03 | $5.87 | $5.95 | $5.73 | $5.87 | $4.54 | 241,894 |
2016-02-02 | $5.91 | $5.92 | $5.76 | $5.79 | $4.47 | 96,873 |
2016-02-01 | $5.98 | $6.01 | $5.79 | $5.97 | $4.61 | 156,664 |
2016-01-29 | $5.82 | $6.06 | $5.68 | $6.06 | $4.68 | 247,651 |
2016-01-28 | $5.79 | $5.88 | $5.67 | $5.81 | $4.49 | 130,815 |
2016-01-27 | $5.75 | $5.92 | $5.69 | $5.75 | $4.44 | 137,008 |
2016-01-26 | $5.78 | $5.87 | $5.68 | $5.80 | $4.48 | 103,535 |
2016-01-25 | $5.66 | $5.89 | $5.64 | $5.77 | $4.46 | 158,037 |
2016-01-22 | $5.57 | $5.90 | $5.57 | $5.84 | $4.51 | 221,294 |
2016-01-21 | $5.72 | $5.73 | $5.47 | $5.48 | $4.23 | 186,287 |
2016-01-20 | $5.50 | $5.79 | $5.40 | $5.70 | $4.40 | 315,466 |
2016-01-19 | $5.63 | $5.86 | $5.55 | $5.60 | $4.33 | 225,502 |
2016-01-15 | $5.55 | $5.67 | $5.42 | $5.66 | $4.37 | 273,164 |
2016-01-14 | $5.54 | $5.82 | $5.41 | $5.68 | $4.39 | 178,953 |
2016-01-13 | $5.65 | $5.69 | $5.45 | $5.47 | $4.23 | 265,703 |
2016-01-12 | $5.65 | $5.70 | $5.51 | $5.61 | $4.34 | 134,956 |
2016-01-11 | $5.55 | $5.69 | $5.52 | $5.61 | $4.34 | 133,153 |
2016-01-08 | $5.83 | $5.86 | $5.56 | $5.58 | $4.31 | 239,368 |
2016-01-07 | $5.75 | $5.93 | $5.74 | $5.78 | $4.47 | 199,646 |
2016-01-06 | $5.77 | $6.01 | $5.75 | $5.85 | $4.52 | 323,000 |
2016-01-05 | $6.02 | $6.08 | $5.83 | $5.97 | $4.61 | 245,314 |
2016-01-04 | $6.05 | $6.15 | $6.00 | $6.00 | $4.64 | 330,913 |
2015-12-31 | $6.23 | $6.25 | $6.08 | $6.13 | $4.74 | 233,112 |
2015-12-30 | $6.43 | $6.43 | $6.21 | $6.24 | $4.82 | 259,931 |
2015-12-29 | $6.01 | $6.41 | $6.00 | $6.36 | $4.91 | 409,174 |
2015-12-28 | $6.24 | $6.37 | $5.81 | $5.95 | $4.60 | 557,519 |
2015-12-24 | $6.03 | $6.36 | $6.02 | $6.31 | $4.88 | 155,187 |
2015-12-23 | $6.32 | $6.36 | $5.94 | $5.99 | $4.63 | 464,036 |
2015-12-22 | $6.60 | $6.63 | $6.25 | $6.26 | $4.84 | 251,508 |
2015-12-21 | $6.64 | $6.79 | $6.51 | $6.57 | $5.08 | 169,606 |
2015-12-18 | $6.66 | $6.72 | $6.53 | $6.56 | $5.07 | 384,043 |
2015-12-17 | $6.91 | $7.05 | $6.68 | $6.68 | $5.16 | 169,825 |
2015-12-16 | $6.83 | $6.91 | $6.65 | $6.89 | $5.32 | 142,076 |
2015-12-15 | $6.74 | $6.88 | $6.67 | $6.79 | $5.25 | 210,496 |
2015-12-14 | $6.75 | $6.86 | $6.62 | $6.71 | $5.19 | 251,273 |
2015-12-11 | $6.95 | $7.06 | $6.80 | $6.82 | $5.27 | 213,286 |
2015-12-10 | $7.12 | $7.17 | $6.75 | $7.07 | $5.46 | 385,920 |
2015-12-09 | $7.62 | $8.16 | $6.98 | $7.11 | $5.49 | 797,078 |
2015-12-08 | $7.81 | $7.94 | $7.17 | $7.43 | $5.74 | 875,102 |
2015-12-07 | $8.44 | $8.44 | $7.83 | $7.90 | $6.10 | 395,531 |
2015-12-04 | $7.78 | $8.52 | $7.78 | $8.40 | $6.49 | 401,819 |
2015-12-03 | $7.70 | $8.09 | $7.69 | $7.82 | $6.04 | 356,873 |
2015-12-02 | $8.08 | $8.25 | $7.52 | $7.69 | $5.94 | 527,280 |
2015-12-01 | $7.24 | $8.10 | $7.24 | $8.09 | $6.25 | 1,136,980 |
2015-11-30 | $7.35 | $7.36 | $7.23 | $7.25 | $5.60 | 242,972 |
2015-11-27 | $7.28 | $7.36 | $7.21 | $7.30 | $5.64 | 100,682 |
2015-11-25 | $7.22 | $7.35 | $7.03 | $7.25 | $5.60 | 231,835 |
2015-11-24 | $7.30 | $7.37 | $7.23 | $7.25 | $5.60 | 242,024 |
2015-11-23 | $7.21 | $7.38 | $7.18 | $7.30 | $5.64 | 305,254 |
2015-11-20 | $7.12 | $7.38 | $7.08 | $7.23 | $5.59 | 426,117 |
2015-11-19 | $7.24 | $7.27 | $7.07 | $7.08 | $5.47 | 121,147 |
2015-11-18 | $7.19 | $7.26 | $7.08 | $7.23 | $5.59 | 227,773 |
2015-11-17 | $7.18 | $7.20 | $7.05 | $7.17 | $5.54 | 168,177 |
2015-11-16 | $7.10 | $7.21 | $7.04 | $7.18 | $5.55 | 109,890 |
2015-11-13 | $7.10 | $7.16 | $7.07 | $7.08 | $5.47 | 142,131 |
2015-11-12 | $7.08 | $7.26 | $7.01 | $7.14 | $5.52 | 166,063 |
2015-11-11 | $7.05 | $7.20 | $6.93 | $7.12 | $5.50 | 76,144 |
2015-11-10 | $7.15 | $7.15 | $6.96 | $7.02 | $5.42 | 89,764 |
2015-11-09 | $7.25 | $7.28 | $7.13 | $7.18 | $5.55 | 175,631 |
2015-11-06 | $7.10 | $7.21 | $7.07 | $7.19 | $5.56 | 240,862 |
2015-11-05 | $6.94 | $7.15 | $6.86 | $7.03 | $5.43 | 180,776 |
2015-11-04 | $6.99 | $7.01 | $6.85 | $6.88 | $5.32 | 93,118 |
2015-11-03 | $7.03 | $7.14 | $7.01 | $7.03 | $5.43 | 109,405 |
2015-11-02 | $6.87 | $7.10 | $6.81 | $7.08 | $5.47 | 237,861 |
2015-10-30 | $6.68 | $6.84 | $6.62 | $6.84 | $5.29 | 171,737 |
2015-10-29 | $6.79 | $7.01 | $6.59 | $6.66 | $5.15 | 208,248 |
2015-10-28 | $6.47 | $6.77 | $6.31 | $6.76 | $5.22 | 169,206 |
2015-10-27 | $6.61 | $6.71 | $6.42 | $6.44 | $4.98 | 90,083 |
2015-10-26 | $6.80 | $6.82 | $6.51 | $6.62 | $5.12 | 119,217 |
2015-10-23 | $6.78 | $6.86 | $6.67 | $6.84 | $5.29 | 116,483 |
2015-10-22 | $6.56 | $6.80 | $6.53 | $6.69 | $5.17 | 95,230 |
2015-10-21 | $6.73 | $6.76 | $6.45 | $6.52 | $5.04 | 105,865 |
2015-10-20 | $6.67 | $6.83 | $6.64 | $6.73 | $5.20 | 96,034 |
2015-10-19 | $6.60 | $6.71 | $6.54 | $6.70 | $5.18 | 94,189 |
2015-10-16 | $6.68 | $6.86 | $6.52 | $6.66 | $5.15 | 97,316 |
2015-10-15 | $6.48 | $6.72 | $6.47 | $6.69 | $5.17 | 119,082 |
2015-10-14 | $6.58 | $6.69 | $6.47 | $6.51 | $5.03 | 103,249 |
2015-10-13 | $6.65 | $6.73 | $6.56 | $6.59 | $5.09 | 74,897 |
2015-10-12 | $6.71 | $6.77 | $6.55 | $6.73 | $5.20 | 123,083 |
2015-10-09 | $6.83 | $6.90 | $6.60 | $6.77 | $5.23 | 149,266 |
2015-10-08 | $7.06 | $7.09 | $6.80 | $6.85 | $5.29 | 147,613 |
2015-10-07 | $7.11 | $7.15 | $7.00 | $7.12 | $5.50 | 151,978 |
2015-10-06 | $7.10 | $7.18 | $7.01 | $7.11 | $5.49 | 134,123 |
2015-10-05 | $7.05 | $7.17 | $6.87 | $7.13 | $5.51 | 267,906 |
2015-10-02 | $6.55 | $6.98 | $6.45 | $6.97 | $5.39 | 456,080 |
2015-10-01 | $6.78 | $6.82 | $6.58 | $6.65 | $5.14 | 254,468 |
2015-09-30 | $6.59 | $6.80 | $6.54 | $6.80 | $5.25 | 232,615 |
2015-09-29 | $6.64 | $6.76 | $6.48 | $6.55 | $5.06 | 177,721 |
2015-09-28 | $6.78 | $6.81 | $6.62 | $6.64 | $5.13 | 167,626 |
2015-09-25 | $6.95 | $6.95 | $6.68 | $6.76 | $5.22 | 222,862 |
2015-09-24 | $6.91 | $7.01 | $6.88 | $6.90 | $5.33 | 128,053 |
2015-09-23 | $7.10 | $7.20 | $6.87 | $6.95 | $5.37 | 204,185 |
2015-09-22 | $7.15 | $7.28 | $7.09 | $7.12 | $5.50 | 239,924 |
2015-09-21 | $7.10 | $7.22 | $7.07 | $7.19 | $5.56 | 278,829 |
2015-09-18 | $6.96 | $7.13 | $6.91 | $7.07 | $5.46 | 447,069 |
2015-09-17 | $7.03 | $7.25 | $6.99 | $7.08 | $5.47 | 216,844 |
2015-09-16 | $6.85 | $7.08 | $6.74 | $7.05 | $5.45 | 290,110 |
2015-09-15 | $6.63 | $6.93 | $6.63 | $6.86 | $5.30 | 186,889 |
2015-09-14 | $6.95 | $6.96 | $6.60 | $6.64 | $5.13 | 159,679 |
2015-09-11 | $6.92 | $7.01 | $6.77 | $6.88 | $5.32 | 151,474 |
2015-09-10 | $7.05 | $7.14 | $6.91 | $6.98 | $5.39 | 135,048 |
2015-09-09 | $6.96 | $7.17 | $6.87 | $7.05 | $5.45 | 268,345 |
2015-09-08 | $6.84 | $6.98 | $6.78 | $6.90 | $5.33 | 199,925 |
Emcore Corp (EMKR) News Headlines
Recent Emcore Corp (EMKR) News
Similar Companies to Emcore Corp (EMKR) in the Semiconductors Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
Intel Corp | INTC | Semiconductors | Technology | 120,000 |
ASE Technology Holding Co.Ltd | ASX | Semiconductors | Technology | 97,000 |
ST Microelectronics | STM | Semiconductors | Technology | 45,400 |
Texas Instruments Inc | TXN | Semiconductors | Technology | 40,000 |
Qualcomm Inc | QCOM | Semiconductors | Technology | 37,000 |
Micron Technology Inc | MU | Semiconductors | Technology | 36,000 |
NXP Semiconductors NV | NXPI | Semiconductors | Technology | 33,000 |
ON Semiconductor Corp | ON | Semiconductors | Technology | 20,000 |
AMKOR Technology Inc | AMKR | Semiconductors | Technology | 18,000 |
Microchip Technology Inc | MCHP | Semiconductors | Technology | 17,000 |