Entravision Communications Corp - Class A (EVC) Exchange: NYSE
Data as of March 29, 2024
$1.64 ($0.01) 0.61%
Entravision Communications Corp - Class A - Daily Information
Click for more stock information on Entravision Communications Corp - Class A.Daily Information | Data |
---|---|
Date | March 29, 2024 |
Open | $1.63 |
Previous Close | $1.64 |
High | $1.67 |
Low | $1.63 |
Adjusted Open | $1.63 |
Previous Adjusted Close | $1.64 |
Adjusted High | $1.67 |
Adjusted Low | $1.63 |
About Entravision Communications Corp - Class A (EVC)
Entravision Communications Corp is a diversified media company engaged in the ownership and operation of Spanish-language broadcast television and radio stations, and digital media across the United States and Latin America. The company also has a strong presence in over 50 of the top U.S. Hispanic markets and is a leader in delivering targeted advertising campaigns across Latin American markets to reach some of the most influential and connected Hispanic audiences. Entravision was founded in 1996 and has grown rapidly since then, with a business combination with Liberman Broadcasting, Inc. in 2013 and further growth through strategic investments and the development of partnerships with large media companies like Univision. Entravision currently has over 60 television stations and 330 radio stations in the U.S., Mexico, and Central and South America.
Invest in Entravision Communications Corp - Class A (EVC)
Historical Stock Data for Entravision Communications Corp - Class A (EVC)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-03-28 | $1.63 | $1.67 | $1.63 | $1.64 | $1.64 | 1,051,522 |
2024-03-27 | $1.62 | $1.65 | $1.61 | $1.63 | $1.63 | 592,878 |
2024-03-26 | $1.61 | $1.65 | $1.60 | $1.62 | $1.62 | 1,199,151 |
2024-03-25 | $1.62 | $1.64 | $1.60 | $1.62 | $1.62 | 1,111,959 |
2024-03-22 | $1.67 | $1.67 | $1.63 | $1.63 | $1.63 | 1,009,251 |
2024-03-21 | $1.66 | $1.71 | $1.64 | $1.66 | $1.66 | 2,136,697 |
2024-03-20 | $1.47 | $1.63 | $1.44 | $1.61 | $1.61 | 2,102,842 |
2024-03-19 | $1.41 | $1.47 | $1.38 | $1.46 | $1.46 | 1,183,771 |
2024-03-18 | $1.42 | $1.44 | $1.39 | $1.41 | $1.41 | 1,820,074 |
2024-03-15 | $1.39 | $1.41 | $1.33 | $1.40 | $1.40 | 1,820,031 |
2024-03-14 | $1.47 | $1.48 | $1.36 | $1.38 | $1.38 | 2,145,803 |
2024-03-13 | $1.50 | $1.58 | $1.48 | $1.55 | $1.50 | 1,633,537 |
2024-03-12 | $1.52 | $1.53 | $1.43 | $1.47 | $1.42 | 1,924,724 |
2024-03-11 | $1.51 | $1.53 | $1.46 | $1.50 | $1.45 | 1,856,007 |
2024-03-08 | $1.60 | $1.61 | $1.44 | $1.49 | $1.49 | 4,376,806 |
2024-03-07 | $1.74 | $1.74 | $1.57 | $1.59 | $1.59 | 4,792,888 |
2024-03-06 | $1.85 | $1.87 | $1.66 | $1.79 | $1.79 | 11,810,608 |
2024-03-05 | $3.64 | $3.68 | $3.57 | $3.57 | $3.57 | 1,627,839 |
2024-03-04 | $3.78 | $3.80 | $3.66 | $3.66 | $3.66 | 180,544 |
2024-03-01 | $3.85 | $3.85 | $3.71 | $3.79 | $3.79 | 203,879 |
2024-02-29 | $3.83 | $3.86 | $3.77 | $3.85 | $3.85 | 254,965 |
2024-02-28 | $3.77 | $3.80 | $3.74 | $3.74 | $3.74 | 184,986 |
2024-02-27 | $3.92 | $3.92 | $3.78 | $3.83 | $3.83 | 165,366 |
2024-02-26 | $3.78 | $3.85 | $3.76 | $3.83 | $3.83 | 277,221 |
2024-02-23 | $3.86 | $3.88 | $3.72 | $3.82 | $3.82 | 413,024 |
2024-02-22 | $3.95 | $3.97 | $3.83 | $3.89 | $3.89 | 304,055 |
2024-02-21 | $3.94 | $3.97 | $3.92 | $3.95 | $3.95 | 141,530 |
2024-02-20 | $3.92 | $3.96 | $3.90 | $3.94 | $3.94 | 194,180 |
2024-02-16 | $4.07 | $4.08 | $3.94 | $3.99 | $3.99 | 230,088 |
2024-02-15 | $4.01 | $4.14 | $4.00 | $4.12 | $4.12 | 270,224 |
2024-02-14 | $3.89 | $4.01 | $3.86 | $3.99 | $3.99 | 242,378 |
2024-02-13 | $3.88 | $3.95 | $3.80 | $3.80 | $3.80 | 303,101 |
2024-02-12 | $3.98 | $4.14 | $3.90 | $4.06 | $4.06 | 320,598 |
2024-02-09 | $3.92 | $4.01 | $3.90 | $4.00 | $4.00 | 246,980 |
2024-02-08 | $3.86 | $3.92 | $3.81 | $3.91 | $3.91 | 282,267 |
2024-02-07 | $3.98 | $4.00 | $3.76 | $3.82 | $3.82 | 334,848 |
2024-02-06 | $3.81 | $4.01 | $3.81 | $4.01 | $4.01 | 377,147 |
2024-02-05 | $3.89 | $3.89 | $3.78 | $3.81 | $3.81 | 407,038 |
2024-02-02 | $3.95 | $3.96 | $3.85 | $3.90 | $3.90 | 314,354 |
2024-02-01 | $4.06 | $4.08 | $3.94 | $4.05 | $4.05 | 230,939 |
2024-01-31 | $4.15 | $4.17 | $4.02 | $4.03 | $4.03 | 227,911 |
2024-01-30 | $4.27 | $4.32 | $4.15 | $4.16 | $4.16 | 313,441 |
2024-01-29 | $4.21 | $4.34 | $4.18 | $4.34 | $4.34 | 170,803 |
2024-01-26 | $4.41 | $4.41 | $4.19 | $4.20 | $4.20 | 164,687 |
2024-01-25 | $4.28 | $4.39 | $4.25 | $4.38 | $4.38 | 271,493 |
2024-01-24 | $4.26 | $4.30 | $4.17 | $4.21 | $4.21 | 207,044 |
2024-01-23 | $4.19 | $4.25 | $4.16 | $4.18 | $4.18 | 232,496 |
2024-01-22 | $4.05 | $4.15 | $4.05 | $4.11 | $4.11 | 196,609 |
2024-01-19 | $3.91 | $4.01 | $3.87 | $4.00 | $4.00 | 206,705 |
2024-01-18 | $3.94 | $3.95 | $3.82 | $3.88 | $3.88 | 153,752 |
2024-01-17 | $3.91 | $3.97 | $3.89 | $3.91 | $3.91 | 129,893 |
2024-01-16 | $4.12 | $4.12 | $3.95 | $3.97 | $3.97 | 278,383 |
2024-01-12 | $4.09 | $4.16 | $4.04 | $4.12 | $4.12 | 171,457 |
2024-01-11 | $3.97 | $4.03 | $3.95 | $4.03 | $4.03 | 186,458 |
2024-01-10 | $3.94 | $3.99 | $3.90 | $3.99 | $3.99 | 213,887 |
2024-01-09 | $3.95 | $4.02 | $3.90 | $3.97 | $3.97 | 201,787 |
2024-01-08 | $3.98 | $4.05 | $3.93 | $4.02 | $4.02 | 246,060 |
2024-01-05 | $3.95 | $4.04 | $3.94 | $4.00 | $4.00 | 460,052 |
2024-01-04 | $3.95 | $4.01 | $3.91 | $3.99 | $3.99 | 217,062 |
2024-01-03 | $4.07 | $4.09 | $3.91 | $3.93 | $3.93 | 227,433 |
2024-01-02 | $4.14 | $4.20 | $4.01 | $4.04 | $4.04 | 243,211 |
2023-12-29 | $4.28 | $4.31 | $4.17 | $4.17 | $4.17 | 183,716 |
2023-12-28 | $4.25 | $4.34 | $4.24 | $4.28 | $4.28 | 200,112 |
2023-12-27 | $4.29 | $4.32 | $4.25 | $4.27 | $4.27 | 120,940 |
2023-12-26 | $4.23 | $4.32 | $4.21 | $4.28 | $4.28 | 201,784 |
2023-12-22 | $4.31 | $4.34 | $4.20 | $4.24 | $4.24 | 273,697 |
2023-12-21 | $4.27 | $4.34 | $4.25 | $4.32 | $4.32 | 289,694 |
2023-12-20 | $4.28 | $4.40 | $4.19 | $4.21 | $4.21 | 271,986 |
2023-12-19 | $4.24 | $4.29 | $4.21 | $4.28 | $4.28 | 205,327 |
2023-12-18 | $4.21 | $4.24 | $4.11 | $4.18 | $4.18 | 339,972 |
2023-12-15 | $4.40 | $4.40 | $4.11 | $4.19 | $4.19 | 411,231 |
2023-12-14 | $4.28 | $4.38 | $4.19 | $4.36 | $4.36 | 323,480 |
2023-12-13 | $4.11 | $4.24 | $3.98 | $4.24 | $4.19 | 527,620 |
2023-12-12 | $4.23 | $4.23 | $4.04 | $4.09 | $4.04 | 227,276 |
2023-12-11 | $4.29 | $4.31 | $4.24 | $4.24 | $4.19 | 146,154 |
2023-12-08 | $4.22 | $4.38 | $4.22 | $4.29 | $4.29 | 211,072 |
2023-12-07 | $4.15 | $4.27 | $4.15 | $4.25 | $4.25 | 244,684 |
2023-12-06 | $4.15 | $4.23 | $4.11 | $4.18 | $4.18 | 174,966 |
2023-12-05 | $4.27 | $4.28 | $4.08 | $4.10 | $4.10 | 161,418 |
2023-12-04 | $4.13 | $4.34 | $4.13 | $4.34 | $4.34 | 341,320 |
2023-12-01 | $3.97 | $4.13 | $3.91 | $4.13 | $4.13 | 226,515 |
2023-11-30 | $4.23 | $4.23 | $3.95 | $3.97 | $3.97 | 242,723 |
2023-11-29 | $4.30 | $4.33 | $4.14 | $4.19 | $4.19 | 216,168 |
2023-11-28 | $4.21 | $4.26 | $4.16 | $4.24 | $4.24 | 172,079 |
2023-11-27 | $4.15 | $4.27 | $4.11 | $4.23 | $4.23 | 170,561 |
2023-11-24 | $4.12 | $4.22 | $4.12 | $4.16 | $4.16 | 75,507 |
2023-11-22 | $4.13 | $4.21 | $4.10 | $4.13 | $4.13 | 162,740 |
2023-11-21 | $4.14 | $4.18 | $4.08 | $4.12 | $4.12 | 119,461 |
2023-11-20 | $4.07 | $4.21 | $4.04 | $4.13 | $4.13 | 185,748 |
2023-11-17 | $4.05 | $4.14 | $4.01 | $4.08 | $4.08 | 202,386 |
2023-11-16 | $4.03 | $4.06 | $3.96 | $4.02 | $4.02 | 173,065 |
2023-11-15 | $4.01 | $4.11 | $4.01 | $4.04 | $4.04 | 309,037 |
2023-11-14 | $4.00 | $4.08 | $3.95 | $4.00 | $4.00 | 452,258 |
2023-11-13 | $3.90 | $3.94 | $3.81 | $3.86 | $3.86 | 178,806 |
2023-11-10 | $3.97 | $3.98 | $3.82 | $3.95 | $3.95 | 260,983 |
2023-11-09 | $4.00 | $4.00 | $3.71 | $3.74 | $3.74 | 251,414 |
2023-11-08 | $3.92 | $3.98 | $3.81 | $3.97 | $3.97 | 351,433 |
2023-11-07 | $3.97 | $4.39 | $3.80 | $3.90 | $3.90 | 858,594 |
2023-11-06 | $4.17 | $4.17 | $3.92 | $4.01 | $4.01 | 221,571 |
2023-11-03 | $3.95 | $4.22 | $3.74 | $4.11 | $4.11 | 451,173 |
2023-11-02 | $3.70 | $3.83 | $3.67 | $3.81 | $3.81 | 265,102 |
2023-11-01 | $3.58 | $3.67 | $3.53 | $3.66 | $3.66 | 135,635 |
2023-10-31 | $3.57 | $3.62 | $3.52 | $3.58 | $3.58 | 225,114 |
2023-10-30 | $3.41 | $3.60 | $3.39 | $3.58 | $3.58 | 319,978 |
2023-10-27 | $3.50 | $3.51 | $3.35 | $3.39 | $3.39 | 261,692 |
2023-10-26 | $3.54 | $3.57 | $3.47 | $3.53 | $3.53 | 178,597 |
2023-10-25 | $3.49 | $3.56 | $3.45 | $3.51 | $3.51 | 207,743 |
2023-10-24 | $3.64 | $3.66 | $3.50 | $3.51 | $3.51 | 204,788 |
2023-10-23 | $3.64 | $3.68 | $3.58 | $3.59 | $3.59 | 173,082 |
2023-10-20 | $3.68 | $3.74 | $3.66 | $3.67 | $3.67 | 195,424 |
2023-10-19 | $3.72 | $3.78 | $3.66 | $3.67 | $3.67 | 153,380 |
2023-10-18 | $3.91 | $3.91 | $3.72 | $3.73 | $3.73 | 257,091 |
2023-10-17 | $3.80 | $3.99 | $3.80 | $3.92 | $3.92 | 190,904 |
2023-10-16 | $3.81 | $3.86 | $3.76 | $3.81 | $3.81 | 202,216 |
2023-10-13 | $3.78 | $3.83 | $3.73 | $3.75 | $3.75 | 111,400 |
2023-10-12 | $3.78 | $3.79 | $3.70 | $3.78 | $3.78 | 143,894 |
2023-10-11 | $3.82 | $3.87 | $3.76 | $3.78 | $3.78 | 227,675 |
2023-10-10 | $3.77 | $3.87 | $3.75 | $3.80 | $3.80 | 236,992 |
2023-10-09 | $3.64 | $3.79 | $3.61 | $3.76 | $3.76 | 215,461 |
2023-10-06 | $3.60 | $3.74 | $3.55 | $3.68 | $3.68 | 242,531 |
2023-10-05 | $3.53 | $3.58 | $3.50 | $3.58 | $3.58 | 195,578 |
2023-10-04 | $3.48 | $3.59 | $3.42 | $3.56 | $3.56 | 220,315 |
2023-10-03 | $3.55 | $3.56 | $3.45 | $3.47 | $3.47 | 234,000 |
2023-10-02 | $3.60 | $3.66 | $3.55 | $3.56 | $3.56 | 153,101 |
2023-09-29 | $3.69 | $3.69 | $3.60 | $3.65 | $3.65 | 213,491 |
2023-09-28 | $3.64 | $3.72 | $3.62 | $3.64 | $3.64 | 251,171 |
2023-09-27 | $3.54 | $3.71 | $3.51 | $3.65 | $3.65 | 340,991 |
2023-09-26 | $3.59 | $3.64 | $3.54 | $3.54 | $3.54 | 236,823 |
2023-09-25 | $3.53 | $3.62 | $3.49 | $3.62 | $3.62 | 253,531 |
2023-09-22 | $3.65 | $3.68 | $3.51 | $3.54 | $3.54 | 232,266 |
2023-09-21 | $3.70 | $3.74 | $3.65 | $3.65 | $3.65 | 185,385 |
2023-09-20 | $3.75 | $3.84 | $3.74 | $3.74 | $3.74 | 236,270 |
2023-09-19 | $3.75 | $3.80 | $3.69 | $3.72 | $3.72 | 260,708 |
2023-09-18 | $3.75 | $3.83 | $3.73 | $3.76 | $3.76 | 216,070 |
2023-09-15 | $3.83 | $3.85 | $3.72 | $3.75 | $3.75 | 1,140,322 |
2023-09-14 | $3.63 | $3.82 | $3.63 | $3.82 | $3.82 | 270,109 |
2023-09-13 | $3.76 | $3.80 | $3.67 | $3.67 | $3.62 | 361,259 |
2023-09-12 | $3.78 | $3.83 | $3.74 | $3.76 | $3.76 | 291,806 |
2023-09-11 | $3.72 | $3.80 | $3.67 | $3.80 | $3.80 | 326,894 |
2023-09-08 | $3.55 | $3.69 | $3.52 | $3.69 | $3.69 | 355,499 |
2023-09-07 | $3.57 | $3.60 | $3.50 | $3.54 | $3.54 | 664,198 |
2023-09-06 | $3.61 | $3.73 | $3.58 | $3.60 | $3.60 | 399,475 |
2023-09-05 | $3.74 | $3.76 | $3.62 | $3.63 | $3.63 | 385,965 |
2023-09-01 | $3.86 | $3.91 | $3.70 | $3.78 | $3.78 | 326,382 |
2023-08-31 | $3.77 | $3.89 | $3.77 | $3.83 | $3.83 | 367,358 |
2023-08-30 | $3.77 | $3.87 | $3.74 | $3.80 | $3.80 | 363,346 |
2023-08-29 | $3.74 | $3.78 | $3.71 | $3.77 | $3.77 | 229,455 |
2023-08-28 | $3.72 | $3.83 | $3.72 | $3.73 | $3.73 | 263,057 |
2023-08-25 | $3.64 | $3.72 | $3.61 | $3.70 | $3.70 | 273,700 |
2023-08-24 | $3.73 | $3.75 | $3.59 | $3.63 | $3.63 | 309,472 |
2023-08-23 | $3.77 | $3.84 | $3.70 | $3.78 | $3.78 | 296,005 |
2023-08-22 | $3.88 | $3.94 | $3.75 | $3.76 | $3.76 | 269,893 |
2023-08-21 | $3.96 | $4.04 | $3.86 | $3.87 | $3.87 | 343,515 |
2023-08-18 | $3.97 | $4.03 | $3.93 | $3.96 | $3.96 | 246,362 |
2023-08-17 | $3.87 | $4.00 | $3.87 | $3.97 | $3.97 | 327,565 |
2023-08-16 | $3.93 | $3.96 | $3.82 | $3.83 | $3.83 | 311,010 |
2023-08-15 | $3.84 | $3.99 | $3.83 | $3.93 | $3.93 | 307,903 |
2023-08-14 | $4.04 | $4.05 | $3.82 | $3.86 | $3.86 | 421,669 |
2023-08-11 | $4.02 | $4.13 | $4.00 | $4.04 | $4.04 | 382,688 |
2023-08-10 | $4.02 | $4.36 | $3.96 | $4.06 | $4.06 | 1,050,485 |
2023-08-09 | $3.80 | $3.80 | $3.65 | $3.71 | $3.71 | 408,504 |
2023-08-08 | $3.93 | $3.96 | $3.76 | $3.77 | $3.77 | 493,083 |
2023-08-07 | $3.87 | $3.97 | $3.64 | $3.97 | $3.97 | 838,025 |
2023-08-04 | $4.45 | $4.63 | $3.79 | $3.85 | $3.85 | 1,097,794 |
2023-08-03 | $4.66 | $4.66 | $4.48 | $4.49 | $4.49 | 344,533 |
2023-08-02 | $4.74 | $4.78 | $4.62 | $4.68 | $4.68 | 276,891 |
2023-08-01 | $4.76 | $4.81 | $4.75 | $4.76 | $4.76 | 242,944 |
2023-07-31 | $4.88 | $4.91 | $4.77 | $4.78 | $4.78 | 389,233 |
2023-07-28 | $4.78 | $4.86 | $4.72 | $4.79 | $4.79 | 223,274 |
2023-07-27 | $4.89 | $4.89 | $4.69 | $4.69 | $4.69 | 218,154 |
2023-07-26 | $4.74 | $4.87 | $4.72 | $4.82 | $4.82 | 290,689 |
2023-07-25 | $4.65 | $4.72 | $4.54 | $4.70 | $4.70 | 509,855 |
2023-07-24 | $4.64 | $4.76 | $4.61 | $4.70 | $4.70 | 227,903 |
2023-07-21 | $4.60 | $4.65 | $4.55 | $4.63 | $4.63 | 362,455 |
2023-07-20 | $4.58 | $4.59 | $4.45 | $4.57 | $4.57 | 462,037 |
2023-07-19 | $4.70 | $4.74 | $4.58 | $4.61 | $4.61 | 218,137 |
2023-07-18 | $4.68 | $4.76 | $4.62 | $4.69 | $4.69 | 241,234 |
2023-07-17 | $4.55 | $4.69 | $4.52 | $4.66 | $4.66 | 297,963 |
2023-07-14 | $4.62 | $4.66 | $4.52 | $4.56 | $4.56 | 212,185 |
2023-07-13 | $4.63 | $4.67 | $4.60 | $4.64 | $4.64 | 160,998 |
2023-07-12 | $4.68 | $4.71 | $4.58 | $4.60 | $4.60 | 223,222 |
2023-07-11 | $4.42 | $4.61 | $4.41 | $4.56 | $4.56 | 497,786 |
2023-07-10 | $4.43 | $4.49 | $4.39 | $4.39 | $4.39 | 172,948 |
2023-07-07 | $4.36 | $4.48 | $4.35 | $4.45 | $4.45 | 610,816 |
2023-07-06 | $4.34 | $4.41 | $4.25 | $4.35 | $4.35 | 264,337 |
2023-07-05 | $4.45 | $4.57 | $4.28 | $4.41 | $4.41 | 256,676 |
2023-07-03 | $4.36 | $4.52 | $4.36 | $4.52 | $4.52 | 253,914 |
2023-06-30 | $4.47 | $4.48 | $4.35 | $4.39 | $4.39 | 952,843 |
2023-06-29 | $4.42 | $4.51 | $4.37 | $4.41 | $4.41 | 363,382 |
2023-06-28 | $4.20 | $4.43 | $4.17 | $4.41 | $4.41 | 505,247 |
2023-06-27 | $4.16 | $4.28 | $4.09 | $4.20 | $4.20 | 498,324 |
2023-06-26 | $4.10 | $4.16 | $4.07 | $4.11 | $4.11 | 554,153 |
2023-06-23 | $3.98 | $4.13 | $3.96 | $4.11 | $4.11 | 1,503,880 |
2023-06-22 | $4.05 | $4.11 | $3.99 | $4.01 | $4.01 | 391,932 |
2023-06-21 | $4.12 | $4.14 | $4.04 | $4.06 | $4.06 | 477,143 |
2023-06-20 | $4.30 | $4.34 | $4.14 | $4.14 | $4.14 | 416,008 |
2023-06-16 | $4.38 | $4.46 | $4.32 | $4.34 | $4.34 | 1,239,563 |
2023-06-15 | $4.47 | $4.52 | $4.42 | $4.42 | $4.42 | 259,571 |
2023-06-14 | $4.64 | $4.79 | $4.53 | $4.54 | $4.49 | 324,473 |
2023-06-13 | $4.52 | $4.68 | $4.52 | $4.61 | $4.56 | 278,398 |
2023-06-12 | $4.44 | $4.58 | $4.44 | $4.50 | $4.45 | 277,142 |
2023-06-09 | $4.64 | $4.65 | $4.41 | $4.45 | $4.40 | 487,013 |
2023-06-08 | $4.75 | $4.75 | $4.58 | $4.66 | $4.61 | 289,773 |
2023-06-07 | $4.65 | $4.76 | $4.65 | $4.73 | $4.68 | 404,889 |
2023-06-06 | $4.39 | $4.69 | $4.37 | $4.62 | $4.57 | 465,469 |
2023-06-05 | $4.35 | $4.48 | $4.35 | $4.39 | $4.34 | 358,900 |
2023-06-02 | $4.31 | $4.40 | $4.28 | $4.37 | $4.37 | 302,587 |
2023-06-01 | $4.15 | $4.32 | $4.11 | $4.22 | $4.22 | 425,167 |
2023-05-31 | $4.27 | $4.35 | $4.10 | $4.13 | $4.13 | 1,364,401 |
2023-05-30 | $4.39 | $4.49 | $4.17 | $4.28 | $4.28 | 548,545 |
2023-05-26 | $4.19 | $4.42 | $4.08 | $4.38 | $4.38 | 692,371 |
2023-05-25 | $4.30 | $4.32 | $4.07 | $4.12 | $4.12 | 794,350 |
2023-05-24 | $4.54 | $4.61 | $4.30 | $4.31 | $4.31 | 351,572 |
2023-05-23 | $4.59 | $4.72 | $4.55 | $4.57 | $4.57 | 389,283 |
2023-05-22 | $4.47 | $4.63 | $4.47 | $4.62 | $4.62 | 336,701 |
2023-05-19 | $4.69 | $4.70 | $4.45 | $4.47 | $4.47 | 359,067 |
2023-05-18 | $4.65 | $4.79 | $4.59 | $4.66 | $4.66 | 457,611 |
2023-05-17 | $4.58 | $4.76 | $4.55 | $4.66 | $4.66 | 671,436 |
2023-05-16 | $4.69 | $4.72 | $4.60 | $4.65 | $4.65 | 332,182 |
2023-05-15 | $4.73 | $4.78 | $4.65 | $4.72 | $4.72 | 383,384 |
2023-05-12 | $4.72 | $4.80 | $4.68 | $4.72 | $4.72 | 356,983 |
2023-05-11 | $4.75 | $4.82 | $4.61 | $4.71 | $4.71 | 364,531 |
2023-05-10 | $4.91 | $4.94 | $4.70 | $4.80 | $4.80 | 508,596 |
2023-05-09 | $5.03 | $5.03 | $4.79 | $4.86 | $4.86 | 382,059 |
2023-05-08 | $5.63 | $5.63 | $4.97 | $5.07 | $5.07 | 745,585 |
2023-05-05 | $6.31 | $6.31 | $5.64 | $5.65 | $5.65 | 596,893 |
2023-05-04 | $6.08 | $6.12 | $5.71 | $5.87 | $5.87 | 388,170 |
2023-05-03 | $6.27 | $6.42 | $6.18 | $6.19 | $6.19 | 338,074 |
2023-05-02 | $6.41 | $6.44 | $6.19 | $6.29 | $6.29 | 303,524 |
2023-05-01 | $6.24 | $6.49 | $6.21 | $6.44 | $6.44 | 320,511 |
2023-04-28 | $6.21 | $6.33 | $6.19 | $6.25 | $6.25 | 258,809 |
2023-04-27 | $6.00 | $6.35 | $5.89 | $6.26 | $6.26 | 341,078 |
2023-04-26 | $5.96 | $6.09 | $5.95 | $5.98 | $5.98 | 220,606 |
2023-04-25 | $6.15 | $6.19 | $6.00 | $6.02 | $6.02 | 152,373 |
2023-04-24 | $6.24 | $6.31 | $6.18 | $6.22 | $6.22 | 155,268 |
2023-04-21 | $6.28 | $6.31 | $6.19 | $6.25 | $6.25 | 187,880 |
2023-04-20 | $6.16 | $6.30 | $6.16 | $6.28 | $6.28 | 198,723 |
2023-04-19 | $6.26 | $6.27 | $6.16 | $6.22 | $6.22 | 116,661 |
2023-04-18 | $6.40 | $6.41 | $6.13 | $6.25 | $6.25 | 209,244 |
2023-04-17 | $6.23 | $6.38 | $6.21 | $6.37 | $6.37 | 169,357 |
2023-04-14 | $6.24 | $6.26 | $6.15 | $6.25 | $6.25 | 185,208 |
2023-04-13 | $6.12 | $6.23 | $6.12 | $6.22 | $6.22 | 234,758 |
2023-04-12 | $6.13 | $6.21 | $6.09 | $6.10 | $6.10 | 212,248 |
2023-04-11 | $6.03 | $6.15 | $5.95 | $6.10 | $6.10 | 213,759 |
2023-04-10 | $5.77 | $6.05 | $5.71 | $6.01 | $6.01 | 206,709 |
2023-04-06 | $5.76 | $5.80 | $5.70 | $5.74 | $5.74 | 117,550 |
2023-04-05 | $5.75 | $5.78 | $5.66 | $5.74 | $5.74 | 235,672 |
2023-04-04 | $5.82 | $6.01 | $5.73 | $5.81 | $5.81 | 252,343 |
2023-04-03 | $6.01 | $6.07 | $5.76 | $5.82 | $5.82 | 285,659 |
2023-03-31 | $5.93 | $6.07 | $5.89 | $6.05 | $6.05 | 828,446 |
2023-03-30 | $5.98 | $6.04 | $5.87 | $5.88 | $5.88 | 327,135 |
2023-03-29 | $5.89 | $5.97 | $5.87 | $5.94 | $5.94 | 233,143 |
2023-03-28 | $5.78 | $5.93 | $5.75 | $5.81 | $5.81 | 190,718 |
2023-03-27 | $5.81 | $5.90 | $5.73 | $5.87 | $5.87 | 285,997 |
2023-03-24 | $5.66 | $5.74 | $5.63 | $5.67 | $5.67 | 190,357 |
2023-03-23 | $5.88 | $5.97 | $5.68 | $5.77 | $5.77 | 269,137 |
2023-03-22 | $5.97 | $6.05 | $5.83 | $5.83 | $5.83 | 228,712 |
2023-03-21 | $5.86 | $6.06 | $5.79 | $5.99 | $5.99 | 299,132 |
2023-03-20 | $5.52 | $5.77 | $5.44 | $5.72 | $5.72 | 527,952 |
2023-03-17 | $5.70 | $5.74 | $5.37 | $5.44 | $5.44 | 998,901 |
2023-03-16 | $5.84 | $5.90 | $5.60 | $5.78 | $5.78 | 1,186,666 |
2023-03-15 | $6.15 | $6.26 | $5.84 | $5.95 | $5.95 | 1,736,788 |
2023-03-14 | $6.39 | $6.47 | $6.24 | $6.27 | $6.22 | 522,664 |
2023-03-13 | $6.05 | $6.33 | $6.04 | $6.26 | $6.26 | 533,972 |
2023-03-10 | $6.38 | $6.38 | $5.55 | $6.20 | $6.20 | 1,862,890 |
2023-03-09 | $6.65 | $6.74 | $6.39 | $6.39 | $6.39 | 234,245 |
2023-03-08 | $6.75 | $6.77 | $6.43 | $6.60 | $6.60 | 354,875 |
2023-03-07 | $6.76 | $6.85 | $6.67 | $6.72 | $6.72 | 261,490 |
2023-03-06 | $6.76 | $6.86 | $6.70 | $6.75 | $6.75 | 374,448 |
2023-03-03 | $6.54 | $6.74 | $6.50 | $6.69 | $6.69 | 468,002 |
2023-03-02 | $6.50 | $6.63 | $6.44 | $6.56 | $6.56 | 169,135 |
2023-03-01 | $6.50 | $6.71 | $6.50 | $6.56 | $6.56 | 190,132 |
2023-02-28 | $6.66 | $6.71 | $6.55 | $6.56 | $6.56 | 366,282 |
2023-02-27 | $6.68 | $6.81 | $6.61 | $6.65 | $6.65 | 149,040 |
2023-02-24 | $6.77 | $6.80 | $6.63 | $6.65 | $6.65 | 244,105 |
2023-02-23 | $6.99 | $7.00 | $6.84 | $6.90 | $6.90 | 177,681 |
2023-02-22 | $6.92 | $7.01 | $6.82 | $6.96 | $6.96 | 198,201 |
2023-02-21 | $7.01 | $7.01 | $6.81 | $6.94 | $6.94 | 384,565 |
2023-02-17 | $6.78 | $7.09 | $6.75 | $7.04 | $7.04 | 332,125 |
2023-02-16 | $6.64 | $6.86 | $6.60 | $6.75 | $6.75 | 254,250 |
2023-02-15 | $6.54 | $6.76 | $6.53 | $6.76 | $6.76 | 183,618 |
2023-02-14 | $6.37 | $6.67 | $6.36 | $6.63 | $6.63 | 211,988 |
2023-02-13 | $6.20 | $6.45 | $6.19 | $6.41 | $6.41 | 449,962 |
2023-02-10 | $6.63 | $6.67 | $6.20 | $6.21 | $6.21 | 422,198 |
2023-02-09 | $6.79 | $6.90 | $6.71 | $6.77 | $6.77 | 335,293 |
2023-02-08 | $6.88 | $6.89 | $6.67 | $6.73 | $6.73 | 334,608 |
2023-02-07 | $6.94 | $7.01 | $6.76 | $7.00 | $7.00 | 423,130 |
2023-02-06 | $6.95 | $7.03 | $6.87 | $6.97 | $6.97 | 258,848 |
2023-02-03 | $6.91 | $7.33 | $6.89 | $7.01 | $7.01 | 385,438 |
2023-02-02 | $6.67 | $6.95 | $6.64 | $6.95 | $6.95 | 271,624 |
2023-02-01 | $6.47 | $6.58 | $6.38 | $6.54 | $6.54 | 225,875 |
2023-01-31 | $6.32 | $6.53 | $6.31 | $6.50 | $6.50 | 205,839 |
2023-01-30 | $6.20 | $6.35 | $6.04 | $6.30 | $6.30 | 187,968 |
2023-01-27 | $6.29 | $6.46 | $6.26 | $6.29 | $6.29 | 161,572 |
2023-01-26 | $6.28 | $6.34 | $6.19 | $6.33 | $6.33 | 190,047 |
2023-01-25 | $6.23 | $6.35 | $6.22 | $6.27 | $6.27 | 228,059 |
2023-01-24 | $6.09 | $6.31 | $6.09 | $6.29 | $6.29 | 442,294 |
2023-01-23 | $6.12 | $6.26 | $6.09 | $6.18 | $6.18 | 209,606 |
2023-01-20 | $6.00 | $6.12 | $5.94 | $6.09 | $6.09 | 373,742 |
2023-01-19 | $5.82 | $5.98 | $5.71 | $5.95 | $5.95 | 241,932 |
2023-01-18 | $5.96 | $5.99 | $5.88 | $5.90 | $5.90 | 196,541 |
2023-01-17 | $5.89 | $5.99 | $5.82 | $5.91 | $5.91 | 347,001 |
2023-01-13 | $5.40 | $5.94 | $5.40 | $5.90 | $5.90 | 391,972 |
2023-01-12 | $5.45 | $5.51 | $5.37 | $5.50 | $5.50 | 143,223 |
2023-01-11 | $5.25 | $5.49 | $5.23 | $5.42 | $5.42 | 197,012 |
2023-01-10 | $5.07 | $5.22 | $5.05 | $5.22 | $5.22 | 127,548 |
2023-01-09 | $5.11 | $5.22 | $5.07 | $5.11 | $5.11 | 165,667 |
2023-01-06 | $5.00 | $5.21 | $4.95 | $5.08 | $5.08 | 144,534 |
2023-01-05 | $4.96 | $4.99 | $4.81 | $4.95 | $4.95 | 169,224 |
2023-01-04 | $4.90 | $5.09 | $4.81 | $4.95 | $4.95 | 255,017 |
2023-01-03 | $4.81 | $4.85 | $4.45 | $4.81 | $4.81 | 521,286 |
2022-12-30 | $4.73 | $4.81 | $4.70 | $4.80 | $4.80 | 152,692 |
2022-12-29 | $4.70 | $4.83 | $4.70 | $4.77 | $4.77 | 93,767 |
2022-12-28 | $4.77 | $4.80 | $4.63 | $4.66 | $4.66 | 122,798 |
2022-12-27 | $4.81 | $4.84 | $4.71 | $4.78 | $4.78 | 138,161 |
2022-12-23 | $4.71 | $4.79 | $4.61 | $4.79 | $4.79 | 281,202 |
2022-12-22 | $4.85 | $4.85 | $4.66 | $4.69 | $4.69 | 499,137 |
2022-12-21 | $4.87 | $4.97 | $4.82 | $4.87 | $4.87 | 137,659 |
2022-12-20 | $4.87 | $4.87 | $4.70 | $4.80 | $4.80 | 245,645 |
2022-12-19 | $5.07 | $5.08 | $4.84 | $4.87 | $4.87 | 175,074 |
2022-12-16 | $5.07 | $5.13 | $4.96 | $5.05 | $5.05 | 376,734 |
2022-12-15 | $5.32 | $5.32 | $5.12 | $5.14 | $5.14 | 122,553 |
2022-12-14 | $5.51 | $5.57 | $5.39 | $5.43 | $5.43 | 190,402 |
2022-12-13 | $5.48 | $5.60 | $5.37 | $5.51 | $5.48 | 298,587 |
2022-12-12 | $5.26 | $5.38 | $5.20 | $5.27 | $5.25 | 184,842 |
2022-12-09 | $5.21 | $5.34 | $5.21 | $5.28 | $5.26 | 174,979 |
2022-12-08 | $5.30 | $5.36 | $5.17 | $5.27 | $5.25 | 191,399 |
2022-12-07 | $5.29 | $5.36 | $5.20 | $5.27 | $5.25 | 231,105 |
2022-12-06 | $5.38 | $5.45 | $5.21 | $5.30 | $5.28 | 334,912 |
2022-12-05 | $5.43 | $5.47 | $5.32 | $5.40 | $5.38 | 209,473 |
2022-12-02 | $5.47 | $5.54 | $5.37 | $5.49 | $5.46 | 208,640 |
2022-12-01 | $5.58 | $5.62 | $5.45 | $5.58 | $5.55 | 219,449 |
2022-11-30 | $5.48 | $5.56 | $5.31 | $5.56 | $5.53 | 270,786 |
2022-11-29 | $5.53 | $5.58 | $5.45 | $5.47 | $5.44 | 206,281 |
2022-11-28 | $5.73 | $5.73 | $5.53 | $5.54 | $5.54 | 221,310 |
2022-11-25 | $5.64 | $5.73 | $5.64 | $5.71 | $5.71 | 51,437 |
2022-11-23 | $5.42 | $5.65 | $5.37 | $5.64 | $5.64 | 198,874 |
2022-11-22 | $5.28 | $5.43 | $5.22 | $5.39 | $5.39 | 146,322 |
2022-11-21 | $5.20 | $5.27 | $5.14 | $5.23 | $5.23 | 145,971 |
2022-11-18 | $5.43 | $5.45 | $5.20 | $5.24 | $5.24 | 132,943 |
2022-11-17 | $5.29 | $5.32 | $5.12 | $5.29 | $5.29 | 189,151 |
2022-11-16 | $5.47 | $5.47 | $5.33 | $5.38 | $5.38 | 142,338 |
2022-11-15 | $5.53 | $5.61 | $5.39 | $5.51 | $5.51 | 159,673 |
2022-11-14 | $5.50 | $5.59 | $5.43 | $5.43 | $5.43 | 210,716 |
2022-11-11 | $5.33 | $5.64 | $5.33 | $5.62 | $5.62 | 302,729 |
2022-11-10 | $5.20 | $5.44 | $5.19 | $5.39 | $5.39 | 145,328 |
2022-11-09 | $4.99 | $5.08 | $4.93 | $4.96 | $4.96 | 119,237 |
2022-11-08 | $5.30 | $5.33 | $4.87 | $5.05 | $5.05 | 265,487 |
2022-11-07 | $5.12 | $5.32 | $5.11 | $5.29 | $5.29 | 145,537 |
2022-11-04 | $5.00 | $5.20 | $4.78 | $5.13 | $5.13 | 168,922 |
2022-11-03 | $4.63 | $4.74 | $4.55 | $4.69 | $4.69 | 363,478 |
2022-11-02 | $4.92 | $4.98 | $4.72 | $4.74 | $4.74 | 235,400 |
2022-11-01 | $4.70 | $5.02 | $4.67 | $4.91 | $4.91 | 258,822 |
2022-10-31 | $4.63 | $4.72 | $4.56 | $4.68 | $4.68 | 137,347 |
2022-10-28 | $4.50 | $4.68 | $4.44 | $4.64 | $4.64 | 111,623 |
2022-10-27 | $4.57 | $4.59 | $4.39 | $4.44 | $4.44 | 133,787 |
2022-10-26 | $4.59 | $4.71 | $4.52 | $4.53 | $4.53 | 105,934 |
2022-10-25 | $4.42 | $4.66 | $4.42 | $4.57 | $4.57 | 180,875 |
2022-10-24 | $4.42 | $4.48 | $4.33 | $4.40 | $4.40 | 120,137 |
2022-10-21 | $4.36 | $4.46 | $4.30 | $4.41 | $4.41 | 102,115 |
2022-10-20 | $4.33 | $4.47 | $4.27 | $4.31 | $4.31 | 131,464 |
2022-10-19 | $4.35 | $4.42 | $4.25 | $4.31 | $4.31 | 114,559 |
2022-10-18 | $4.44 | $4.49 | $4.33 | $4.39 | $4.39 | 110,848 |
2022-10-17 | $4.18 | $4.44 | $4.18 | $4.36 | $4.36 | 196,362 |
2022-10-14 | $4.30 | $4.35 | $4.08 | $4.09 | $4.09 | 84,967 |
2022-10-13 | $3.97 | $4.35 | $3.97 | $4.28 | $4.28 | 209,191 |
2022-10-12 | $4.12 | $4.22 | $4.06 | $4.08 | $4.08 | 141,856 |
2022-10-11 | $4.08 | $4.18 | $4.01 | $4.11 | $4.11 | 112,187 |
2022-10-10 | $4.11 | $4.17 | $4.02 | $4.10 | $4.10 | 120,623 |
2022-10-07 | $4.15 | $4.17 | $4.02 | $4.09 | $4.09 | 149,226 |
2022-10-06 | $4.20 | $4.27 | $4.13 | $4.18 | $4.18 | 117,253 |
2022-10-05 | $4.26 | $4.30 | $4.17 | $4.22 | $4.22 | 103,851 |
2022-10-04 | $4.26 | $4.37 | $4.24 | $4.33 | $4.33 | 143,893 |
2022-10-03 | $4.04 | $4.24 | $3.99 | $4.16 | $4.16 | 241,038 |
2022-09-30 | $4.14 | $4.25 | $3.97 | $3.97 | $3.97 | 295,702 |
2022-09-29 | $4.11 | $4.15 | $3.96 | $4.15 | $4.15 | 280,757 |
2022-09-28 | $4.11 | $4.20 | $4.06 | $4.16 | $4.16 | 224,314 |
2022-09-27 | $4.19 | $4.26 | $4.03 | $4.08 | $4.08 | 174,641 |
2022-09-26 | $4.18 | $4.28 | $4.11 | $4.13 | $4.13 | 166,184 |
2022-09-23 | $4.28 | $4.34 | $4.14 | $4.22 | $4.22 | 202,958 |
2022-09-22 | $4.42 | $4.43 | $4.26 | $4.35 | $4.35 | 152,797 |
2022-09-21 | $4.56 | $4.56 | $4.40 | $4.40 | $4.40 | 130,451 |
2022-09-20 | $4.54 | $4.59 | $4.45 | $4.56 | $4.56 | 146,284 |
2022-09-19 | $4.59 | $4.70 | $4.53 | $4.64 | $4.64 | 121,269 |
2022-09-16 | $4.57 | $4.70 | $4.43 | $4.64 | $4.64 | 564,173 |
2022-09-15 | $4.61 | $4.69 | $4.51 | $4.62 | $4.62 | 260,512 |
2022-09-14 | $4.67 | $4.72 | $4.60 | $4.65 | $4.65 | 238,028 |
2022-09-13 | $4.87 | $4.94 | $4.70 | $4.72 | $4.69 | 252,904 |
2022-09-12 | $5.08 | $5.15 | $4.94 | $5.03 | $5.00 | 236,851 |
2022-09-09 | $4.75 | $5.08 | $4.71 | $5.05 | $5.02 | 240,553 |
2022-09-08 | $4.93 | $4.93 | $4.72 | $4.74 | $4.71 | 222,203 |
2022-09-07 | $4.90 | $4.95 | $4.78 | $4.93 | $4.90 | 192,481 |
2022-09-06 | $4.87 | $4.93 | $4.73 | $4.89 | $4.86 | 293,277 |
2022-09-02 | $4.99 | $5.03 | $4.83 | $4.84 | $4.81 | 162,652 |
2022-09-01 | $5.05 | $5.09 | $4.86 | $4.93 | $4.90 | 185,736 |
2022-08-31 | $5.13 | $5.18 | $5.07 | $5.08 | $5.05 | 158,151 |
2022-08-30 | $5.32 | $5.32 | $5.06 | $5.15 | $5.12 | 153,251 |
2022-08-29 | $5.26 | $5.39 | $5.20 | $5.29 | $5.26 | 184,551 |
2022-08-26 | $5.69 | $5.70 | $5.33 | $5.35 | $5.35 | 192,955 |
2022-08-25 | $5.51 | $5.69 | $5.50 | $5.69 | $5.69 | 236,521 |
2022-08-24 | $5.32 | $5.53 | $5.29 | $5.52 | $5.52 | 126,325 |
2022-08-23 | $5.37 | $5.41 | $5.26 | $5.35 | $5.35 | 233,783 |
2022-08-22 | $5.68 | $5.71 | $5.37 | $5.39 | $5.39 | 250,460 |
2022-08-19 | $5.80 | $5.91 | $5.77 | $5.80 | $5.80 | 269,434 |
2022-08-18 | $5.85 | $5.95 | $5.75 | $5.90 | $5.90 | 223,633 |
2022-08-17 | $5.85 | $5.94 | $5.79 | $5.86 | $5.86 | 274,681 |
2022-08-16 | $5.72 | $6.03 | $5.72 | $5.95 | $5.95 | 245,667 |
2022-08-15 | $5.69 | $5.82 | $5.64 | $5.72 | $5.72 | 209,033 |
2022-08-12 | $5.66 | $5.79 | $5.59 | $5.77 | $5.77 | 212,670 |
2022-08-11 | $5.60 | $5.67 | $5.53 | $5.58 | $5.58 | 232,967 |
2022-08-10 | $5.32 | $5.56 | $5.31 | $5.53 | $5.53 | 227,838 |
2022-08-09 | $5.21 | $5.24 | $5.17 | $5.21 | $5.21 | 172,701 |
2022-08-08 | $5.24 | $5.38 | $5.17 | $5.24 | $5.24 | 245,863 |
2022-08-05 | $5.25 | $5.32 | $5.09 | $5.17 | $5.17 | 205,586 |
2022-08-04 | $5.45 | $5.45 | $5.12 | $5.30 | $5.30 | 431,945 |
2022-08-03 | $5.23 | $5.42 | $5.21 | $5.31 | $5.31 | 172,737 |
2022-08-02 | $5.25 | $5.30 | $5.16 | $5.18 | $5.18 | 200,121 |
2022-08-01 | $5.45 | $5.45 | $5.26 | $5.26 | $5.26 | 219,713 |
2022-07-29 | $5.27 | $5.40 | $5.09 | $5.36 | $5.36 | 295,092 |
2022-07-28 | $5.26 | $5.31 | $5.13 | $5.23 | $5.23 | 106,622 |
2022-07-27 | $5.05 | $5.27 | $5.04 | $5.27 | $5.27 | 131,162 |
2022-07-26 | $5.05 | $5.13 | $5.01 | $5.05 | $5.05 | 139,007 |
2022-07-25 | $5.07 | $5.12 | $5.02 | $5.11 | $5.11 | 120,825 |
2022-07-22 | $5.10 | $5.13 | $4.98 | $5.06 | $5.06 | 153,273 |
2022-07-21 | $5.11 | $5.11 | $4.90 | $5.08 | $5.08 | 226,572 |
2022-07-20 | $4.86 | $5.19 | $4.85 | $5.05 | $5.05 | 237,595 |
2022-07-19 | $4.62 | $4.86 | $4.62 | $4.86 | $4.86 | 239,992 |
2022-07-18 | $4.65 | $4.72 | $4.56 | $4.58 | $4.58 | 75,943 |
2022-07-15 | $4.54 | $4.65 | $4.46 | $4.58 | $4.58 | 142,502 |
2022-07-14 | $4.42 | $4.51 | $4.41 | $4.43 | $4.43 | 182,786 |
2022-07-13 | $4.30 | $4.48 | $4.30 | $4.48 | $4.48 | 192,693 |
2022-07-12 | $4.39 | $4.44 | $4.29 | $4.35 | $4.35 | 214,643 |
2022-07-11 | $4.53 | $4.61 | $4.35 | $4.40 | $4.40 | 125,982 |
2022-07-08 | $4.57 | $4.66 | $4.56 | $4.60 | $4.60 | 180,930 |
2022-07-07 | $4.42 | $4.67 | $4.42 | $4.63 | $4.63 | 195,197 |
2022-07-06 | $4.46 | $4.50 | $4.34 | $4.39 | $4.39 | 127,978 |
2022-07-05 | $4.47 | $4.53 | $4.35 | $4.46 | $4.46 | 251,744 |
2022-07-01 | $4.51 | $4.65 | $4.44 | $4.56 | $4.56 | 231,882 |
2022-06-30 | $4.54 | $4.66 | $4.49 | $4.56 | $4.56 | 242,074 |
2022-06-29 | $4.69 | $4.69 | $4.53 | $4.60 | $4.60 | 191,901 |
2022-06-28 | $4.68 | $4.79 | $4.65 | $4.68 | $4.68 | 347,026 |
2022-06-27 | $4.80 | $4.84 | $4.64 | $4.67 | $4.67 | 305,721 |
2022-06-24 | $4.67 | $4.80 | $4.56 | $4.74 | $4.74 | 1,286,397 |
2022-06-23 | $4.66 | $4.71 | $4.49 | $4.61 | $4.61 | 252,877 |
2022-06-22 | $4.67 | $4.76 | $4.67 | $4.69 | $4.69 | 210,934 |
2022-06-21 | $4.68 | $4.79 | $4.66 | $4.70 | $4.70 | 242,896 |
2022-06-17 | $4.73 | $4.89 | $4.66 | $4.68 | $4.68 | 621,246 |
2022-06-16 | $4.81 | $4.81 | $4.62 | $4.71 | $4.71 | 272,302 |
2022-06-15 | $4.74 | $4.96 | $4.74 | $4.88 | $4.88 | 242,054 |
2022-06-14 | $4.82 | $4.87 | $4.69 | $4.77 | $4.75 | 350,859 |
2022-06-13 | $5.00 | $5.00 | $4.78 | $4.86 | $4.84 | 286,784 |
2022-06-10 | $5.05 | $5.09 | $4.84 | $5.02 | $4.99 | 329,789 |
2022-06-09 | $5.15 | $5.15 | $5.06 | $5.12 | $5.09 | 213,217 |
2022-06-08 | $5.21 | $5.25 | $5.08 | $5.16 | $5.13 | 227,822 |
2022-06-07 | $5.10 | $5.28 | $5.09 | $5.25 | $5.22 | 154,810 |
2022-06-06 | $5.28 | $5.29 | $5.09 | $5.17 | $5.14 | 201,927 |
2022-06-03 | $5.20 | $5.24 | $5.12 | $5.22 | $5.19 | 153,722 |
2022-06-02 | $5.09 | $5.24 | $5.07 | $5.20 | $5.17 | 213,215 |
2022-06-01 | $5.28 | $5.30 | $5.00 | $5.12 | $5.09 | 337,227 |
2022-05-31 | $5.00 | $5.24 | $4.92 | $5.23 | $5.20 | 281,644 |
2022-05-27 | $5.14 | $5.19 | $4.98 | $4.99 | $4.96 | 214,644 |
2022-05-26 | $4.96 | $5.14 | $4.94 | $5.13 | $5.10 | 169,751 |
2022-05-25 | $4.79 | $4.96 | $4.79 | $4.91 | $4.88 | 190,608 |
2022-05-24 | $4.92 | $4.92 | $4.74 | $4.79 | $4.77 | 248,118 |
2022-05-23 | $5.02 | $5.02 | $4.90 | $4.93 | $4.90 | 249,379 |
2022-05-20 | $5.05 | $5.17 | $4.86 | $4.97 | $4.94 | 336,285 |
2022-05-19 | $4.98 | $5.18 | $4.84 | $4.85 | $4.83 | 568,212 |
2022-05-18 | $4.93 | $5.12 | $4.92 | $5.00 | $4.97 | 411,803 |
2022-05-17 | $4.74 | $5.04 | $4.74 | $4.95 | $4.92 | 345,749 |
2022-05-16 | $4.62 | $4.70 | $4.57 | $4.66 | $4.64 | 235,147 |
2022-05-13 | $4.55 | $4.71 | $4.51 | $4.65 | $4.63 | 374,738 |
2022-05-12 | $4.23 | $4.50 | $4.21 | $4.49 | $4.47 | 360,657 |
2022-05-11 | $4.55 | $4.65 | $4.24 | $4.24 | $4.22 | 237,584 |
2022-05-10 | $4.53 | $4.61 | $4.43 | $4.55 | $4.53 | 277,482 |
2022-05-09 | $4.35 | $4.51 | $4.30 | $4.47 | $4.45 | 495,185 |
2022-05-06 | $4.75 | $4.82 | $4.36 | $4.44 | $4.42 | 568,314 |
2022-05-05 | $5.27 | $5.27 | $5.00 | $5.14 | $5.11 | 227,066 |
2022-05-04 | $5.15 | $5.31 | $4.94 | $5.29 | $5.26 | 406,830 |
2022-05-03 | $5.25 | $5.31 | $5.12 | $5.14 | $5.11 | 497,377 |
2022-05-02 | $5.17 | $5.30 | $5.14 | $5.30 | $5.27 | 245,725 |
2022-04-29 | $5.18 | $5.36 | $5.15 | $5.17 | $5.14 | 338,305 |
2022-04-28 | $5.20 | $5.25 | $5.03 | $5.24 | $5.21 | 221,893 |
2022-04-27 | $5.16 | $5.28 | $5.12 | $5.14 | $5.11 | 226,462 |
2022-04-26 | $5.32 | $5.32 | $5.10 | $5.11 | $5.08 | 338,547 |
2022-04-25 | $5.37 | $5.49 | $5.29 | $5.35 | $5.32 | 358,157 |
2022-04-22 | $5.56 | $5.67 | $5.35 | $5.40 | $5.37 | 357,791 |
2022-04-21 | $5.74 | $5.82 | $5.58 | $5.59 | $5.56 | 209,039 |
2022-04-20 | $5.69 | $5.72 | $5.59 | $5.66 | $5.63 | 201,710 |
2022-04-19 | $5.70 | $5.77 | $5.64 | $5.65 | $5.62 | 251,551 |
2022-04-18 | $5.53 | $5.76 | $5.50 | $5.74 | $5.71 | 228,983 |
2022-04-14 | $5.61 | $5.61 | $5.46 | $5.53 | $5.50 | 408,197 |
2022-04-13 | $5.51 | $5.68 | $5.51 | $5.59 | $5.56 | 366,567 |
2022-04-12 | $5.55 | $5.74 | $5.47 | $5.50 | $5.47 | 350,919 |
2022-04-11 | $5.75 | $5.76 | $5.45 | $5.48 | $5.45 | 488,337 |
2022-04-08 | $6.05 | $6.06 | $5.76 | $5.77 | $5.74 | 460,142 |
2022-04-07 | $6.15 | $6.16 | $5.94 | $6.08 | $6.05 | 533,219 |
2022-04-06 | $6.35 | $6.39 | $6.23 | $6.25 | $6.22 | 470,649 |
2022-04-05 | $6.47 | $6.57 | $6.36 | $6.39 | $6.36 | 381,068 |
2022-04-04 | $6.52 | $6.57 | $6.35 | $6.51 | $6.48 | 427,794 |
2022-04-01 | $6.43 | $6.60 | $6.43 | $6.50 | $6.47 | 533,228 |
2022-03-31 | $6.31 | $6.47 | $6.28 | $6.41 | $6.38 | 347,948 |
2022-03-30 | $6.46 | $6.53 | $6.27 | $6.28 | $6.25 | 264,374 |
2022-03-29 | $6.53 | $6.60 | $6.43 | $6.49 | $6.46 | 391,457 |
2022-03-28 | $6.50 | $6.50 | $6.31 | $6.42 | $6.39 | 460,877 |
2022-03-25 | $6.40 | $6.59 | $6.35 | $6.50 | $6.47 | 569,017 |
2022-03-24 | $6.36 | $6.55 | $6.33 | $6.38 | $6.35 | 891,700 |
2022-03-23 | $6.38 | $6.57 | $6.30 | $6.31 | $6.28 | 454,418 |
2022-03-22 | $6.37 | $6.59 | $6.32 | $6.43 | $6.40 | 334,973 |
2022-03-21 | $6.39 | $6.62 | $6.27 | $6.29 | $6.26 | 385,238 |
2022-03-18 | $6.62 | $6.64 | $6.39 | $6.45 | $6.42 | 833,224 |
2022-03-17 | $6.46 | $6.65 | $6.46 | $6.58 | $6.55 | 323,695 |
2022-03-16 | $6.34 | $6.66 | $6.33 | $6.58 | $6.55 | 537,557 |
2022-03-15 | $6.05 | $6.31 | $5.99 | $6.22 | $6.19 | 305,042 |
2022-03-14 | $6.01 | $6.17 | $5.90 | $6.07 | $6.01 | 322,595 |
2022-03-11 | $6.19 | $6.29 | $6.01 | $6.02 | $5.97 | 286,136 |
2022-03-10 | $6.13 | $6.37 | $6.10 | $6.17 | $6.11 | 302,884 |
2022-03-09 | $6.34 | $6.46 | $6.11 | $6.25 | $6.19 | 460,717 |
2022-03-08 | $5.96 | $6.32 | $5.83 | $6.21 | $6.15 | 828,957 |
2022-03-07 | $6.38 | $6.38 | $5.98 | $5.99 | $5.94 | 503,615 |
2022-03-04 | $6.38 | $6.80 | $6.29 | $6.35 | $6.29 | 773,217 |
2022-03-03 | $6.60 | $6.69 | $6.28 | $6.42 | $6.36 | 315,854 |
2022-03-02 | $6.26 | $6.71 | $6.26 | $6.62 | $6.56 | 388,440 |
2022-03-01 | $6.40 | $6.53 | $6.18 | $6.21 | $6.15 | 263,796 |
2022-02-28 | $6.31 | $6.56 | $6.31 | $6.40 | $6.34 | 319,094 |
2022-02-25 | $6.18 | $6.44 | $6.10 | $6.40 | $6.34 | 252,164 |
2022-02-24 | $5.88 | $6.27 | $5.81 | $6.20 | $6.14 | 394,743 |
2022-02-23 | $6.24 | $6.38 | $6.07 | $6.07 | $6.01 | 314,331 |
2022-02-22 | $5.98 | $6.27 | $5.92 | $6.19 | $6.13 | 435,915 |
2022-02-18 | $6.31 | $6.41 | $6.13 | $6.16 | $6.10 | 345,782 |
2022-02-17 | $6.48 | $6.62 | $6.33 | $6.37 | $6.31 | 354,377 |
2022-02-16 | $6.41 | $6.61 | $6.32 | $6.56 | $6.50 | 291,283 |
2022-02-15 | $6.37 | $6.48 | $6.30 | $6.45 | $6.39 | 208,754 |
2022-02-14 | $6.25 | $6.47 | $6.20 | $6.25 | $6.19 | 357,051 |
2022-02-11 | $6.37 | $6.41 | $6.17 | $6.24 | $6.18 | 218,520 |
2022-02-10 | $6.31 | $6.58 | $6.31 | $6.38 | $6.32 | 394,350 |
2022-02-09 | $6.32 | $6.46 | $6.26 | $6.41 | $6.35 | 251,478 |
2022-02-08 | $6.01 | $6.26 | $6.01 | $6.21 | $6.15 | 205,227 |
2022-02-07 | $6.07 | $6.15 | $6.00 | $6.03 | $5.98 | 306,931 |
2022-02-04 | $5.79 | $6.41 | $5.75 | $6.11 | $6.05 | 701,115 |
2022-02-03 | $5.78 | $5.96 | $5.70 | $5.82 | $5.77 | 233,931 |
2022-02-02 | $5.98 | $6.01 | $5.73 | $5.87 | $5.82 | 314,843 |
2022-02-01 | $6.02 | $6.10 | $5.92 | $5.93 | $5.88 | 365,502 |
2022-01-31 | $5.74 | $6.06 | $5.71 | $6.06 | $6.00 | 398,127 |
2022-01-28 | $5.57 | $5.80 | $5.50 | $5.79 | $5.74 | 305,741 |
2022-01-27 | $5.66 | $5.80 | $5.51 | $5.59 | $5.54 | 306,134 |
2022-01-26 | $5.91 | $5.94 | $5.53 | $5.62 | $5.57 | 388,892 |
2022-01-25 | $5.69 | $5.90 | $5.65 | $5.77 | $5.72 | 309,715 |
2022-01-24 | $5.49 | $5.78 | $5.32 | $5.75 | $5.70 | 676,293 |
2022-01-21 | $5.59 | $5.72 | $5.40 | $5.64 | $5.59 | 583,095 |
2022-01-20 | $5.87 | $6.03 | $5.63 | $5.65 | $5.60 | 359,243 |
2022-01-19 | $5.98 | $6.04 | $5.92 | $5.92 | $5.87 | 347,886 |
2022-01-18 | $6.16 | $6.18 | $5.95 | $5.97 | $5.92 | 512,933 |
2022-01-14 | $6.28 | $6.40 | $6.18 | $6.25 | $6.19 | 284,212 |
2022-01-13 | $6.28 | $6.40 | $6.26 | $6.35 | $6.29 | 388,971 |
2022-01-12 | $6.25 | $6.37 | $6.14 | $6.29 | $6.23 | 479,405 |
2022-01-11 | $6.23 | $6.32 | $6.16 | $6.22 | $6.16 | 316,863 |
2022-01-10 | $6.27 | $6.28 | $6.12 | $6.26 | $6.20 | 319,390 |
2022-01-07 | $6.45 | $6.56 | $6.30 | $6.31 | $6.25 | 281,866 |
2022-01-06 | $6.23 | $6.49 | $6.13 | $6.45 | $6.39 | 629,406 |
2022-01-05 | $6.56 | $6.63 | $6.23 | $6.24 | $6.18 | 501,400 |
2022-01-04 | $6.94 | $6.95 | $6.53 | $6.58 | $6.52 | 351,740 |
2022-01-03 | $6.83 | $7.00 | $6.78 | $6.84 | $6.78 | 466,682 |
2021-12-31 | $6.83 | $6.89 | $6.75 | $6.78 | $6.72 | 682,648 |
2021-12-30 | $6.77 | $7.01 | $6.76 | $6.83 | $6.77 | 322,431 |
2021-12-29 | $6.88 | $6.94 | $6.72 | $6.75 | $6.69 | 335,726 |
2021-12-28 | $6.94 | $7.10 | $6.82 | $6.83 | $6.77 | 327,101 |
2021-12-27 | $6.98 | $7.07 | $6.82 | $7.00 | $6.94 | 391,546 |
2021-12-23 | $6.84 | $7.07 | $6.82 | $7.01 | $6.95 | 253,718 |
2021-12-22 | $6.72 | $6.89 | $6.61 | $6.85 | $6.79 | 331,060 |
2021-12-21 | $6.47 | $6.72 | $6.46 | $6.72 | $6.66 | 372,520 |
2021-12-20 | $6.46 | $6.48 | $6.21 | $6.40 | $6.34 | 500,277 |
2021-12-17 | $6.46 | $6.72 | $6.37 | $6.60 | $6.54 | 664,088 |
2021-12-16 | $6.65 | $6.66 | $6.43 | $6.46 | $6.40 | 648,096 |
2021-12-15 | $6.50 | $6.56 | $6.17 | $6.54 | $6.48 | 929,838 |
2021-12-14 | $6.71 | $6.75 | $6.44 | $6.55 | $6.47 | 931,260 |
2021-12-13 | $6.92 | $7.02 | $6.70 | $6.76 | $6.67 | 793,909 |
2021-12-10 | $7.29 | $7.29 | $6.93 | $7.01 | $6.92 | 605,401 |
2021-12-09 | $7.35 | $7.39 | $7.09 | $7.19 | $7.10 | 538,713 |
2021-12-08 | $7.33 | $7.48 | $7.24 | $7.41 | $7.31 | 392,457 |
2021-12-07 | $7.12 | $7.44 | $7.11 | $7.32 | $7.23 | 428,206 |
2021-12-06 | $7.18 | $7.23 | $6.95 | $7.01 | $6.92 | 505,693 |
2021-12-03 | $7.37 | $7.41 | $7.07 | $7.20 | $7.11 | 405,151 |
2021-12-02 | $7.18 | $7.47 | $7.02 | $7.38 | $7.29 | 600,885 |
2021-12-01 | $7.72 | $7.86 | $7.15 | $7.15 | $7.06 | 1,101,033 |
2021-11-30 | $7.20 | $7.55 | $7.06 | $7.43 | $7.33 | 2,352,984 |
2021-11-29 | $7.27 | $7.27 | $6.88 | $7.03 | $6.94 | 837,369 |
2021-11-26 | $7.17 | $7.20 | $6.86 | $7.02 | $6.93 | 850,753 |
2021-11-24 | $7.69 | $7.69 | $7.32 | $7.54 | $7.44 | 503,328 |
2021-11-23 | $7.88 | $7.97 | $7.67 | $7.75 | $7.65 | 626,252 |
2021-11-22 | $7.92 | $8.11 | $7.81 | $7.88 | $7.78 | 702,751 |
2021-11-19 | $8.03 | $8.24 | $7.85 | $7.90 | $7.80 | 642,231 |
2021-11-18 | $8.16 | $8.24 | $7.94 | $8.15 | $8.05 | 780,303 |
2021-11-17 | $8.20 | $8.27 | $7.94 | $8.19 | $8.08 | 826,667 |
2021-11-16 | $8.49 | $8.56 | $8.16 | $8.30 | $8.19 | 603,597 |
2021-11-15 | $8.51 | $8.76 | $8.35 | $8.52 | $8.41 | 581,096 |
2021-11-12 | $8.61 | $8.68 | $8.27 | $8.37 | $8.26 | 667,571 |
2021-11-11 | $8.50 | $8.67 | $8.37 | $8.50 | $8.39 | 485,883 |
2021-11-10 | $8.46 | $8.69 | $8.25 | $8.41 | $8.30 | 929,283 |
2021-11-09 | $9.25 | $9.30 | $8.55 | $8.63 | $8.52 | 1,075,892 |
2021-11-08 | $9.00 | $9.34 | $8.96 | $9.21 | $9.09 | 990,949 |
2021-11-05 | $8.86 | $9.00 | $8.50 | $8.97 | $8.85 | 1,230,420 |
2021-11-04 | $8.89 | $8.91 | $8.39 | $8.83 | $8.72 | 914,515 |
2021-11-03 | $8.50 | $8.76 | $8.27 | $8.72 | $8.61 | 609,030 |
2021-11-02 | $8.47 | $8.55 | $8.14 | $8.49 | $8.38 | 773,005 |
2021-11-01 | $7.99 | $8.48 | $7.95 | $8.47 | $8.36 | 963,970 |
2021-10-29 | $7.82 | $7.98 | $7.65 | $7.97 | $7.87 | 529,345 |
2021-10-28 | $7.79 | $7.97 | $7.71 | $7.85 | $7.75 | 432,856 |
2021-10-27 | $8.04 | $8.12 | $7.59 | $7.76 | $7.66 | 838,182 |
2021-10-26 | $7.95 | $8.40 | $7.94 | $8.00 | $7.90 | 1,087,447 |
2021-10-25 | $7.84 | $7.85 | $7.63 | $7.84 | $7.74 | 495,293 |
2021-10-22 | $7.70 | $7.74 | $7.53 | $7.70 | $7.60 | 272,912 |
2021-10-21 | $7.78 | $7.83 | $7.60 | $7.66 | $7.56 | 436,815 |
2021-10-20 | $7.63 | $7.94 | $7.58 | $7.83 | $7.73 | 509,010 |
2021-10-19 | $7.80 | $7.80 | $7.48 | $7.65 | $7.55 | 581,917 |
2021-10-18 | $7.60 | $7.74 | $7.36 | $7.73 | $7.63 | 704,168 |
2021-10-15 | $7.76 | $7.80 | $7.57 | $7.58 | $7.48 | 457,052 |
2021-10-14 | $7.63 | $8.03 | $7.56 | $7.59 | $7.49 | 1,263,074 |
2021-10-13 | $7.37 | $7.53 | $7.30 | $7.52 | $7.42 | 355,643 |
2021-10-12 | $7.60 | $7.65 | $7.37 | $7.41 | $7.31 | 411,795 |
2021-10-11 | $7.33 | $7.59 | $7.27 | $7.50 | $7.40 | 388,884 |
2021-10-08 | $7.32 | $7.43 | $7.23 | $7.28 | $7.19 | 307,242 |
2021-10-07 | $7.45 | $7.45 | $7.21 | $7.32 | $7.23 | 420,941 |
2021-10-06 | $7.48 | $7.52 | $7.31 | $7.38 | $7.29 | 415,840 |
2021-10-05 | $7.37 | $7.69 | $7.33 | $7.60 | $7.50 | 431,134 |
2021-10-04 | $7.48 | $7.56 | $7.31 | $7.35 | $7.26 | 361,288 |
2021-10-01 | $7.18 | $7.47 | $7.15 | $7.45 | $7.35 | 543,877 |
2021-09-30 | $7.23 | $7.30 | $7.10 | $7.10 | $7.01 | 574,930 |
2021-09-29 | $7.32 | $7.32 | $7.08 | $7.23 | $7.14 | 430,158 |
2021-09-28 | $7.46 | $7.69 | $7.29 | $7.32 | $7.23 | 597,047 |
2021-09-27 | $7.47 | $7.72 | $7.45 | $7.56 | $7.46 | 409,716 |
2021-09-24 | $7.23 | $7.51 | $7.19 | $7.42 | $7.32 | 484,399 |
2021-09-23 | $7.31 | $7.44 | $7.24 | $7.44 | $7.34 | 505,820 |
2021-09-22 | $6.95 | $7.30 | $6.93 | $7.29 | $7.20 | 462,807 |
2021-09-21 | $6.94 | $7.01 | $6.81 | $6.91 | $6.82 | 420,589 |
2021-09-20 | $6.80 | $6.88 | $6.66 | $6.81 | $6.72 | 677,922 |
2021-09-17 | $6.94 | $7.04 | $6.86 | $7.01 | $6.92 | 616,198 |
2021-09-16 | $6.87 | $6.94 | $6.74 | $6.87 | $6.78 | 494,380 |
2021-09-15 | $6.70 | $6.98 | $6.70 | $6.86 | $6.77 | 584,939 |
2021-09-14 | $6.97 | $6.98 | $6.62 | $6.68 | $6.59 | 1,377,839 |
2021-09-13 | $7.39 | $7.39 | $6.70 | $6.96 | $6.84 | 1,075,194 |
2021-09-10 | $7.53 | $7.53 | $7.27 | $7.29 | $7.17 | 541,240 |
2021-09-09 | $7.35 | $7.56 | $7.32 | $7.42 | $7.30 | 674,013 |
2021-09-08 | $7.45 | $7.54 | $7.20 | $7.39 | $7.27 | 708,774 |
2021-09-07 | $7.40 | $7.57 | $7.33 | $7.51 | $7.39 | 614,551 |
2021-09-03 | $7.50 | $7.62 | $7.32 | $7.37 | $7.25 | 898,357 |
2021-09-02 | $7.85 | $8.11 | $7.43 | $7.54 | $7.42 | 1,242,603 |
2021-09-01 | $7.13 | $7.97 | $7.00 | $7.75 | $7.62 | 2,464,853 |
2021-08-31 | $6.91 | $7.03 | $6.84 | $6.97 | $6.85 | 529,961 |
2021-08-30 | $7.09 | $7.12 | $6.67 | $7.00 | $6.88 | 1,215,392 |
2021-08-27 | $6.68 | $7.02 | $6.68 | $6.95 | $6.84 | 551,326 |
2021-08-26 | $6.80 | $6.89 | $6.63 | $6.66 | $6.55 | 408,887 |
2021-08-25 | $6.89 | $7.22 | $6.88 | $6.90 | $6.79 | 522,926 |
2021-08-24 | $6.88 | $6.95 | $6.66 | $6.76 | $6.65 | 528,121 |
2021-08-23 | $6.60 | $6.89 | $6.59 | $6.85 | $6.74 | 634,344 |
2021-08-20 | $6.35 | $6.49 | $6.18 | $6.44 | $6.33 | 897,646 |
2021-08-19 | $6.59 | $6.65 | $6.30 | $6.41 | $6.30 | 599,765 |
2021-08-18 | $6.90 | $7.07 | $6.73 | $6.73 | $6.62 | 475,738 |
2021-08-17 | $7.12 | $7.18 | $6.66 | $6.91 | $6.80 | 909,711 |
2021-08-16 | $7.25 | $7.42 | $7.03 | $7.21 | $7.09 | 737,768 |
2021-08-13 | $7.38 | $7.38 | $6.93 | $7.27 | $7.15 | 824,478 |
2021-08-12 | $7.61 | $7.67 | $7.10 | $7.32 | $7.20 | 784,947 |
2021-08-11 | $7.28 | $7.65 | $7.28 | $7.56 | $7.44 | 1,308,428 |
2021-08-10 | $7.00 | $7.28 | $6.95 | $7.27 | $7.15 | 902,983 |
2021-08-09 | $6.74 | $7.06 | $6.53 | $6.90 | $6.79 | 1,047,194 |
2021-08-06 | $6.34 | $6.72 | $6.34 | $6.69 | $6.58 | 848,666 |
2021-08-05 | $5.81 | $6.19 | $5.81 | $6.15 | $6.05 | 382,445 |
2021-08-04 | $5.78 | $5.97 | $5.76 | $5.81 | $5.71 | 372,808 |
2021-08-03 | $6.02 | $6.05 | $5.57 | $5.88 | $5.78 | 756,637 |
2021-08-02 | $6.17 | $6.27 | $6.02 | $6.05 | $5.95 | 413,597 |
2021-07-30 | $6.17 | $6.30 | $6.08 | $6.15 | $6.05 | 344,973 |
2021-07-29 | $6.41 | $6.54 | $6.21 | $6.25 | $6.15 | 529,123 |
2021-07-28 | $6.42 | $6.58 | $6.17 | $6.32 | $6.22 | 561,174 |
2021-07-27 | $6.42 | $6.50 | $6.08 | $6.27 | $6.17 | 468,135 |
2021-07-26 | $6.29 | $6.66 | $6.29 | $6.47 | $6.36 | 815,182 |
2021-07-23 | $6.24 | $6.31 | $6.07 | $6.26 | $6.16 | 312,194 |
2021-07-22 | $6.24 | $6.32 | $6.10 | $6.15 | $6.05 | 452,091 |
2021-07-21 | $5.90 | $6.25 | $5.89 | $6.20 | $6.10 | 572,867 |
2021-07-20 | $5.59 | $5.91 | $5.56 | $5.85 | $5.75 | 506,904 |
2021-07-19 | $5.65 | $5.81 | $5.47 | $5.59 | $5.50 | 829,194 |
2021-07-16 | $6.20 | $6.29 | $5.76 | $5.87 | $5.77 | 685,294 |
2021-07-15 | $6.07 | $6.31 | $6.02 | $6.15 | $6.05 | 425,562 |
2021-07-14 | $6.30 | $6.52 | $6.06 | $6.07 | $5.97 | 799,009 |
2021-07-13 | $6.60 | $6.75 | $6.30 | $6.32 | $6.22 | 586,401 |
2021-07-12 | $6.42 | $6.62 | $6.19 | $6.61 | $6.50 | 665,960 |
2021-07-09 | $6.19 | $6.45 | $6.19 | $6.39 | $6.28 | 674,051 |
2021-07-08 | $6.14 | $6.33 | $5.75 | $6.19 | $6.09 | 1,044,585 |
2021-07-07 | $6.75 | $6.90 | $6.23 | $6.27 | $6.17 | 1,063,198 |
2021-07-06 | $6.78 | $6.79 | $6.41 | $6.77 | $6.66 | 756,935 |
2021-07-02 | $6.86 | $6.90 | $6.67 | $6.76 | $6.65 | 896,124 |
2021-07-01 | $6.68 | $6.88 | $6.28 | $6.77 | $6.66 | 1,305,850 |
2021-06-30 | $6.77 | $6.83 | $6.52 | $6.68 | $6.57 | 1,821,164 |
2021-06-29 | $6.51 | $7.10 | $6.51 | $6.61 | $6.50 | 4,199,388 |
2021-06-28 | $6.40 | $6.68 | $6.27 | $6.48 | $6.37 | 1,846,774 |
2021-06-25 | $6.00 | $6.41 | $5.96 | $6.36 | $6.25 | 2,770,157 |
2021-06-24 | $5.68 | $6.00 | $5.65 | $6.00 | $5.90 | 1,229,181 |
2021-06-23 | $5.52 | $5.63 | $5.48 | $5.60 | $5.51 | 432,343 |
2021-06-22 | $5.63 | $5.65 | $5.37 | $5.55 | $5.46 | 544,786 |
2021-06-21 | $5.27 | $5.60 | $5.20 | $5.57 | $5.48 | 757,705 |
2021-06-18 | $5.32 | $5.36 | $5.12 | $5.27 | $5.18 | 580,462 |
2021-06-17 | $5.39 | $5.47 | $5.25 | $5.37 | $5.28 | 485,383 |
2021-06-16 | $5.38 | $5.58 | $5.30 | $5.45 | $5.36 | 531,235 |
2021-06-15 | $5.51 | $5.55 | $5.42 | $5.45 | $5.36 | 356,943 |
2021-06-14 | $5.56 | $5.75 | $5.33 | $5.52 | $5.40 | 869,293 |
2021-06-11 | $5.18 | $5.54 | $5.18 | $5.54 | $5.42 | 877,124 |
2021-06-10 | $4.91 | $5.17 | $4.91 | $5.16 | $5.05 | 929,850 |
2021-06-09 | $4.76 | $4.80 | $4.72 | $4.79 | $4.69 | 552,405 |
2021-06-08 | $4.63 | $4.74 | $4.59 | $4.72 | $4.62 | 260,063 |
2021-06-07 | $4.58 | $4.68 | $4.58 | $4.63 | $4.53 | 365,471 |
2021-06-04 | $4.65 | $4.67 | $4.56 | $4.58 | $4.48 | 240,633 |
2021-06-03 | $4.72 | $4.72 | $4.57 | $4.65 | $4.55 | 288,560 |
2021-06-02 | $4.75 | $4.79 | $4.65 | $4.71 | $4.61 | 379,711 |
2021-06-01 | $4.74 | $4.76 | $4.67 | $4.72 | $4.62 | 396,186 |
2021-05-28 | $4.69 | $4.73 | $4.56 | $4.67 | $4.57 | 247,385 |
2021-05-27 | $4.56 | $4.71 | $4.56 | $4.69 | $4.59 | 256,271 |
2021-05-26 | $4.49 | $4.56 | $4.46 | $4.53 | $4.43 | 192,028 |
2021-05-25 | $4.63 | $4.74 | $4.46 | $4.47 | $4.38 | 317,526 |
2021-05-24 | $4.65 | $4.71 | $4.55 | $4.61 | $4.51 | 784,807 |
2021-05-21 | $4.39 | $4.56 | $4.31 | $4.53 | $4.43 | 807,184 |
2021-05-20 | $4.22 | $4.35 | $4.17 | $4.35 | $4.26 | 176,466 |
2021-05-19 | $4.30 | $4.36 | $4.14 | $4.22 | $4.13 | 275,819 |
2021-05-18 | $4.11 | $4.36 | $4.11 | $4.29 | $4.20 | 354,486 |
2021-05-17 | $3.87 | $4.09 | $3.81 | $4.07 | $3.98 | 2,056,593 |
2021-05-14 | $3.94 | $3.99 | $3.86 | $3.91 | $3.83 | 201,804 |
2021-05-13 | $3.85 | $3.93 | $3.83 | $3.89 | $3.81 | 371,791 |
2021-05-12 | $3.86 | $3.94 | $3.75 | $3.81 | $3.73 | 269,174 |
2021-05-11 | $3.84 | $3.93 | $3.74 | $3.89 | $3.81 | 296,556 |
2021-05-10 | $3.92 | $4.15 | $3.88 | $3.95 | $3.87 | 604,643 |
2021-05-07 | $4.02 | $4.20 | $3.78 | $4.00 | $3.92 | 686,878 |
2021-05-06 | $4.15 | $4.18 | $3.88 | $3.98 | $3.90 | 187,419 |
2021-05-05 | $3.97 | $4.13 | $3.93 | $4.13 | $4.04 | 363,300 |
2021-05-04 | $3.88 | $3.98 | $3.71 | $3.94 | $3.86 | 530,190 |
2021-05-03 | $3.87 | $3.92 | $3.83 | $3.84 | $3.76 | 155,433 |
2021-04-30 | $3.88 | $3.94 | $3.83 | $3.85 | $3.77 | 233,005 |
2021-04-29 | $3.92 | $3.95 | $3.85 | $3.91 | $3.83 | 197,864 |
2021-04-28 | $3.86 | $3.94 | $3.74 | $3.86 | $3.78 | 225,574 |
2021-04-27 | $3.94 | $3.97 | $3.84 | $3.88 | $3.80 | 147,741 |
2021-04-26 | $3.93 | $3.97 | $3.88 | $3.92 | $3.84 | 218,523 |
2021-04-23 | $3.93 | $3.98 | $3.86 | $3.87 | $3.79 | 140,734 |
2021-04-22 | $3.87 | $4.00 | $3.81 | $3.89 | $3.81 | 335,251 |
2021-04-21 | $3.66 | $3.89 | $3.65 | $3.83 | $3.75 | 259,797 |
2021-04-20 | $3.70 | $3.74 | $3.60 | $3.71 | $3.63 | 276,275 |
2021-04-19 | $3.69 | $3.78 | $3.59 | $3.73 | $3.65 | 284,392 |
2021-04-16 | $3.82 | $3.92 | $3.64 | $3.75 | $3.67 | 297,774 |
2021-04-15 | $3.92 | $3.96 | $3.76 | $3.84 | $3.76 | 296,849 |
2021-04-14 | $3.86 | $3.92 | $3.83 | $3.89 | $3.81 | 162,383 |
2021-04-13 | $3.85 | $3.92 | $3.80 | $3.84 | $3.76 | 139,682 |
2021-04-12 | $3.88 | $3.89 | $3.69 | $3.86 | $3.78 | 303,869 |
2021-04-09 | $3.92 | $3.92 | $3.76 | $3.85 | $3.77 | 255,464 |
2021-04-08 | $3.81 | $4.00 | $3.73 | $3.93 | $3.85 | 297,777 |
2021-04-07 | $4.11 | $4.11 | $3.81 | $3.81 | $3.73 | 306,659 |
2021-04-06 | $4.09 | $4.28 | $4.09 | $4.13 | $4.04 | 273,791 |
2021-04-05 | $4.10 | $4.16 | $4.03 | $4.09 | $4.00 | 343,425 |
2021-04-01 | $4.07 | $4.10 | $3.93 | $4.06 | $3.97 | 181,240 |
2021-03-31 | $3.92 | $4.15 | $3.88 | $4.04 | $3.96 | 443,004 |
2021-03-30 | $3.74 | $4.04 | $3.73 | $3.93 | $3.85 | 327,396 |
2021-03-29 | $3.91 | $3.93 | $3.69 | $3.71 | $3.63 | 389,174 |
2021-03-26 | $4.10 | $4.13 | $3.75 | $3.91 | $3.83 | 301,709 |
2021-03-25 | $4.03 | $4.10 | $3.85 | $4.09 | $4.00 | 460,240 |
2021-03-24 | $4.13 | $4.35 | $4.06 | $4.08 | $3.99 | 428,806 |
2021-03-23 | $4.17 | $4.20 | $4.06 | $4.11 | $4.02 | 395,950 |
2021-03-22 | $4.12 | $4.35 | $4.11 | $4.15 | $4.06 | 398,459 |
2021-03-19 | $4.26 | $4.42 | $4.06 | $4.10 | $4.01 | 917,166 |
2021-03-18 | $4.17 | $4.38 | $4.13 | $4.29 | $4.20 | 1,499,476 |
2021-03-17 | $4.25 | $4.25 | $3.97 | $4.18 | $4.09 | 479,561 |
2021-03-16 | $4.16 | $4.25 | $4.01 | $4.23 | $4.14 | 480,332 |
2021-03-15 | $4.10 | $4.28 | $4.05 | $4.17 | $4.08 | 1,892,934 |
2021-03-12 | $3.88 | $4.39 | $3.66 | $4.06 | $3.95 | 2,047,808 |
2021-03-11 | $3.66 | $3.69 | $3.64 | $3.69 | $3.59 | 236,740 |
2021-03-10 | $3.52 | $3.67 | $3.52 | $3.64 | $3.54 | 236,733 |
2021-03-09 | $3.56 | $3.57 | $3.52 | $3.52 | $3.43 | 200,808 |
2021-03-08 | $3.46 | $3.55 | $3.41 | $3.53 | $3.44 | 261,540 |
2021-03-05 | $3.46 | $3.52 | $3.28 | $3.43 | $3.34 | 223,950 |
2021-03-04 | $3.60 | $3.66 | $3.38 | $3.40 | $3.31 | 1,011,545 |
2021-03-03 | $3.30 | $3.60 | $3.25 | $3.58 | $3.48 | 1,479,577 |
2021-03-02 | $3.33 | $3.37 | $3.27 | $3.27 | $3.18 | 148,596 |
2021-03-01 | $3.15 | $3.37 | $3.14 | $3.33 | $3.24 | 294,878 |
2021-02-26 | $3.09 | $3.23 | $3.08 | $3.13 | $3.05 | 228,267 |
2021-02-25 | $3.25 | $3.29 | $3.09 | $3.13 | $3.05 | 256,894 |
2021-02-24 | $3.29 | $3.32 | $3.21 | $3.23 | $3.14 | 251,179 |
2021-02-23 | $3.24 | $3.32 | $3.09 | $3.27 | $3.18 | 376,614 |
2021-02-22 | $3.37 | $3.39 | $3.23 | $3.27 | $3.18 | 289,056 |
2021-02-19 | $3.42 | $3.47 | $3.32 | $3.37 | $3.28 | 209,487 |
2021-02-18 | $3.44 | $3.53 | $3.41 | $3.44 | $3.35 | 221,415 |
2021-02-17 | $3.46 | $3.52 | $3.39 | $3.45 | $3.36 | 155,014 |
2021-02-16 | $3.58 | $3.60 | $3.40 | $3.46 | $3.37 | 196,975 |
2021-02-12 | $3.54 | $3.56 | $3.43 | $3.54 | $3.44 | 293,106 |
2021-02-11 | $3.42 | $3.56 | $3.30 | $3.52 | $3.43 | 949,446 |
2021-02-10 | $3.49 | $3.49 | $3.38 | $3.40 | $3.31 | 198,215 |
2021-02-09 | $3.36 | $3.56 | $3.34 | $3.47 | $3.38 | 285,525 |
2021-02-08 | $3.27 | $3.37 | $3.24 | $3.36 | $3.27 | 453,939 |
2021-02-05 | $3.24 | $3.24 | $3.17 | $3.20 | $3.11 | 120,422 |
2021-02-04 | $3.23 | $3.36 | $3.19 | $3.21 | $3.12 | 195,730 |
2021-02-03 | $3.18 | $3.27 | $3.18 | $3.21 | $3.12 | 193,985 |
2021-02-02 | $3.38 | $3.38 | $3.15 | $3.17 | $3.08 | 281,425 |
2021-02-01 | $3.21 | $3.35 | $3.13 | $3.31 | $3.22 | 231,807 |
2021-01-29 | $3.25 | $3.40 | $3.17 | $3.20 | $3.11 | 325,380 |
2021-01-28 | $3.35 | $3.36 | $3.18 | $3.24 | $3.15 | 197,138 |
2021-01-27 | $3.16 | $3.32 | $3.13 | $3.25 | $3.16 | 486,426 |
2021-01-26 | $3.15 | $3.40 | $3.07 | $3.25 | $3.16 | 499,426 |
2021-01-25 | $3.27 | $3.30 | $3.11 | $3.14 | $3.06 | 459,258 |
2021-01-22 | $3.14 | $3.25 | $3.08 | $3.25 | $3.16 | 191,685 |
2021-01-21 | $3.12 | $3.18 | $3.05 | $3.13 | $3.05 | 101,296 |
2021-01-20 | $3.08 | $3.16 | $3.05 | $3.10 | $3.02 | 124,350 |
2021-01-19 | $3.23 | $3.23 | $3.05 | $3.08 | $3.00 | 314,724 |
2021-01-15 | $3.11 | $3.22 | $3.07 | $3.19 | $3.10 | 210,401 |
2021-01-14 | $3.08 | $3.21 | $3.06 | $3.15 | $3.07 | 114,488 |
2021-01-13 | $3.11 | $3.13 | $3.03 | $3.05 | $2.97 | 90,247 |
2021-01-12 | $3.02 | $3.15 | $3.02 | $3.13 | $3.05 | 134,648 |
2021-01-11 | $2.90 | $3.06 | $2.89 | $3.04 | $2.96 | 193,829 |
2021-01-08 | $3.07 | $3.15 | $2.88 | $2.94 | $2.86 | 173,551 |
2021-01-07 | $3.12 | $3.16 | $2.99 | $3.06 | $2.98 | 250,511 |
2021-01-06 | $2.80 | $3.21 | $2.80 | $3.10 | $3.02 | 582,136 |
2021-01-05 | $2.82 | $3.00 | $2.82 | $2.93 | $2.85 | 194,293 |
2021-01-04 | $2.75 | $2.84 | $2.72 | $2.82 | $2.74 | 266,087 |
2020-12-31 | $2.82 | $2.87 | $2.73 | $2.75 | $2.68 | 180,313 |
2020-12-30 | $2.80 | $2.89 | $2.79 | $2.84 | $2.76 | 162,381 |
2020-12-29 | $2.87 | $2.91 | $2.71 | $2.78 | $2.71 | 209,432 |
2020-12-28 | $2.76 | $2.92 | $2.72 | $2.91 | $2.83 | 191,423 |
2020-12-24 | $2.69 | $2.71 | $2.67 | $2.70 | $2.63 | 44,241 |
2020-12-23 | $2.73 | $2.77 | $2.66 | $2.70 | $2.63 | 265,067 |
2020-12-22 | $2.81 | $2.81 | $2.68 | $2.70 | $2.63 | 549,308 |
2020-12-21 | $2.92 | $2.95 | $2.77 | $2.82 | $2.74 | 319,837 |
2020-12-18 | $2.98 | $3.10 | $2.87 | $2.96 | $2.88 | 903,314 |
2020-12-17 | $3.03 | $3.05 | $2.96 | $3.00 | $2.92 | 168,206 |
2020-12-16 | $3.20 | $3.23 | $3.02 | $3.03 | $2.95 | 182,475 |
2020-12-15 | $3.10 | $3.26 | $3.08 | $3.20 | $3.11 | 209,887 |
2020-12-14 | $3.12 | $3.17 | $3.01 | $3.12 | $3.01 | 205,465 |
2020-12-11 | $3.11 | $3.14 | $2.98 | $3.09 | $2.98 | 201,781 |
2020-12-10 | $3.10 | $3.26 | $3.10 | $3.14 | $3.03 | 175,381 |
2020-12-09 | $3.15 | $3.19 | $3.11 | $3.16 | $3.05 | 191,179 |
2020-12-08 | $2.96 | $3.14 | $2.96 | $3.13 | $3.02 | 227,158 |
2020-12-07 | $3.16 | $3.17 | $2.95 | $3.03 | $2.93 | 407,434 |
2020-12-04 | $3.05 | $3.11 | $2.99 | $3.10 | $2.99 | 167,273 |
2020-12-03 | $2.91 | $3.06 | $2.91 | $2.97 | $2.87 | 182,425 |
2020-12-02 | $2.91 | $3.05 | $2.90 | $2.93 | $2.83 | 624,657 |
2020-12-01 | $2.86 | $2.98 | $2.84 | $2.93 | $2.83 | 874,543 |
2020-11-30 | $2.98 | $3.03 | $2.85 | $2.90 | $2.80 | 403,579 |
2020-11-27 | $2.93 | $2.96 | $2.82 | $2.95 | $2.85 | 110,209 |
2020-11-25 | $2.91 | $2.95 | $2.83 | $2.92 | $2.82 | 136,363 |
2020-11-24 | $2.90 | $2.97 | $2.87 | $2.94 | $2.84 | 380,626 |
2020-11-23 | $2.69 | $2.89 | $2.66 | $2.83 | $2.73 | 212,720 |
2020-11-20 | $2.71 | $2.73 | $2.50 | $2.69 | $2.60 | 337,910 |
2020-11-19 | $2.87 | $2.87 | $2.53 | $2.73 | $2.64 | 394,702 |
2020-11-18 | $2.95 | $2.99 | $2.88 | $2.88 | $2.78 | 386,035 |
2020-11-17 | $2.75 | $2.94 | $2.71 | $2.88 | $2.78 | 345,434 |
2020-11-16 | $2.58 | $2.80 | $2.53 | $2.76 | $2.67 | 581,950 |
2020-11-13 | $2.31 | $2.40 | $2.28 | $2.36 | $2.28 | 193,416 |
2020-11-12 | $2.55 | $2.57 | $2.23 | $2.30 | $2.22 | 325,744 |
2020-11-11 | $2.36 | $2.46 | $2.35 | $2.45 | $2.37 | 200,640 |
2020-11-10 | $2.21 | $2.38 | $2.12 | $2.35 | $2.27 | 312,283 |
2020-11-09 | $2.01 | $2.29 | $2.01 | $2.19 | $2.11 | 549,869 |
2020-11-06 | $2.03 | $2.12 | $1.89 | $1.90 | $1.83 | 191,782 |
2020-11-05 | $1.91 | $2.01 | $1.90 | $1.99 | $1.92 | 213,783 |
2020-11-04 | $1.87 | $1.91 | $1.86 | $1.87 | $1.81 | 62,006 |
2020-11-03 | $1.81 | $1.88 | $1.80 | $1.87 | $1.81 | 171,297 |
2020-11-02 | $1.80 | $1.83 | $1.80 | $1.82 | $1.76 | 72,566 |
2020-10-30 | $1.84 | $1.85 | $1.78 | $1.83 | $1.77 | 190,784 |
2020-10-29 | $1.78 | $1.88 | $1.71 | $1.87 | $1.81 | 193,269 |
2020-10-28 | $1.80 | $1.82 | $1.77 | $1.78 | $1.72 | 109,019 |
2020-10-27 | $1.91 | $1.91 | $1.81 | $1.81 | $1.75 | 207,833 |
2020-10-26 | $1.98 | $1.98 | $1.90 | $1.92 | $1.85 | 167,445 |
2020-10-23 | $2.02 | $2.04 | $1.99 | $1.99 | $1.92 | 105,111 |
2020-10-22 | $1.97 | $2.03 | $1.94 | $2.01 | $1.94 | 197,770 |
2020-10-21 | $1.95 | $1.99 | $1.94 | $1.95 | $1.88 | 146,613 |
2020-10-20 | $2.00 | $2.06 | $1.95 | $1.95 | $1.88 | 213,981 |
2020-10-19 | $2.14 | $2.14 | $1.95 | $1.96 | $1.89 | 407,648 |
2020-10-16 | $2.04 | $2.15 | $2.04 | $2.09 | $2.02 | 781,151 |
2020-10-15 | $1.90 | $2.04 | $1.88 | $2.02 | $1.95 | 582,188 |
2020-10-14 | $1.82 | $1.96 | $1.79 | $1.92 | $1.85 | 547,114 |
2020-10-13 | $1.77 | $1.81 | $1.77 | $1.80 | $1.74 | 85,898 |
2020-10-12 | $1.78 | $1.82 | $1.74 | $1.80 | $1.74 | 169,540 |
2020-10-09 | $1.71 | $1.77 | $1.69 | $1.76 | $1.70 | 220,053 |
2020-10-08 | $1.72 | $1.72 | $1.59 | $1.69 | $1.63 | 222,620 |
2020-10-07 | $1.59 | $1.72 | $1.58 | $1.70 | $1.64 | 412,902 |
2020-10-06 | $1.56 | $1.60 | $1.53 | $1.59 | $1.54 | 208,222 |
2020-10-05 | $1.55 | $1.57 | $1.52 | $1.54 | $1.49 | 517,504 |
2020-10-02 | $1.52 | $1.56 | $1.50 | $1.55 | $1.50 | 120,688 |
2020-10-01 | $1.51 | $1.57 | $1.51 | $1.55 | $1.50 | 169,901 |
2020-09-30 | $1.51 | $1.55 | $1.48 | $1.52 | $1.47 | 334,941 |
2020-09-29 | $1.31 | $1.52 | $1.31 | $1.49 | $1.44 | 382,233 |
2020-09-28 | $1.28 | $1.34 | $1.28 | $1.32 | $1.27 | 141,066 |
2020-09-25 | $1.37 | $1.39 | $1.29 | $1.32 | $1.27 | 119,836 |
2020-09-24 | $1.25 | $1.42 | $1.25 | $1.37 | $1.32 | 346,006 |
2020-09-23 | $1.29 | $1.31 | $1.26 | $1.26 | $1.22 | 165,699 |
2020-09-22 | $1.34 | $1.35 | $1.26 | $1.27 | $1.23 | 126,709 |
2020-09-21 | $1.33 | $1.35 | $1.30 | $1.32 | $1.27 | 167,046 |
2020-09-18 | $1.42 | $1.42 | $1.35 | $1.37 | $1.32 | 577,477 |
2020-09-17 | $1.36 | $1.38 | $1.34 | $1.36 | $1.31 | 42,045 |
2020-09-16 | $1.34 | $1.40 | $1.34 | $1.36 | $1.31 | 75,702 |
2020-09-15 | $1.41 | $1.43 | $1.32 | $1.34 | $1.29 | 90,987 |
2020-09-14 | $1.39 | $1.40 | $1.32 | $1.39 | $1.34 | 115,827 |
2020-09-11 | $1.37 | $1.41 | $1.32 | $1.39 | $1.32 | 204,782 |
2020-09-10 | $1.39 | $1.41 | $1.32 | $1.38 | $1.31 | 265,653 |
2020-09-09 | $1.48 | $1.48 | $1.37 | $1.38 | $1.31 | 152,080 |
2020-09-08 | $1.50 | $1.50 | $1.45 | $1.46 | $1.38 | 109,685 |
2020-09-04 | $1.53 | $1.54 | $1.46 | $1.51 | $1.43 | 89,683 |
2020-09-03 | $1.50 | $1.54 | $1.49 | $1.50 | $1.42 | 130,133 |
2020-09-02 | $1.52 | $1.53 | $1.48 | $1.51 | $1.43 | 161,728 |
2020-09-01 | $1.52 | $1.52 | $1.45 | $1.52 | $1.44 | 86,521 |
2020-08-31 | $1.57 | $1.57 | $1.52 | $1.52 | $1.44 | 166,075 |
2020-08-28 | $1.56 | $1.61 | $1.53 | $1.57 | $1.49 | 149,301 |
2020-08-27 | $1.56 | $1.59 | $1.54 | $1.56 | $1.48 | 69,145 |
2020-08-26 | $1.60 | $1.60 | $1.55 | $1.56 | $1.48 | 103,100 |
2020-08-25 | $1.60 | $1.63 | $1.59 | $1.61 | $1.53 | 60,617 |
2020-08-24 | $1.59 | $1.62 | $1.56 | $1.59 | $1.51 | 166,476 |
2020-08-21 | $1.53 | $1.61 | $1.52 | $1.59 | $1.51 | 203,495 |
2020-08-20 | $1.47 | $1.54 | $1.46 | $1.53 | $1.45 | 170,339 |
2020-08-19 | $1.47 | $1.54 | $1.46 | $1.49 | $1.41 | 154,063 |
2020-08-18 | $1.51 | $1.54 | $1.45 | $1.48 | $1.40 | 251,520 |
2020-08-17 | $1.60 | $1.60 | $1.47 | $1.54 | $1.46 | 235,238 |
2020-08-14 | $1.60 | $1.60 | $1.52 | $1.54 | $1.46 | 318,228 |
2020-08-13 | $1.41 | $1.53 | $1.40 | $1.52 | $1.44 | 627,442 |
2020-08-12 | $1.43 | $1.47 | $1.31 | $1.35 | $1.28 | 400,340 |
2020-08-11 | $1.33 | $1.41 | $1.31 | $1.40 | $1.33 | 688,035 |
2020-08-10 | $1.37 | $1.40 | $1.30 | $1.32 | $1.25 | 846,329 |
2020-08-07 | $1.36 | $1.39 | $1.31 | $1.36 | $1.29 | 111,876 |
2020-08-06 | $1.38 | $1.42 | $1.34 | $1.38 | $1.31 | 100,820 |
2020-08-05 | $1.50 | $1.50 | $1.38 | $1.38 | $1.31 | 315,196 |
2020-08-04 | $1.35 | $1.49 | $1.35 | $1.44 | $1.37 | 253,089 |
2020-08-03 | $1.31 | $1.34 | $1.29 | $1.34 | $1.27 | 52,159 |
2020-07-31 | $1.34 | $1.37 | $1.31 | $1.32 | $1.25 | 106,890 |
2020-07-30 | $1.31 | $1.37 | $1.31 | $1.36 | $1.29 | 67,801 |
2020-07-29 | $1.33 | $1.36 | $1.31 | $1.33 | $1.26 | 193,432 |
2020-07-28 | $1.41 | $1.41 | $1.35 | $1.35 | $1.28 | 128,136 |
2020-07-27 | $1.45 | $1.47 | $1.36 | $1.37 | $1.30 | 127,577 |
2020-07-24 | $1.53 | $1.54 | $1.43 | $1.43 | $1.36 | 172,642 |
2020-07-23 | $1.50 | $1.53 | $1.48 | $1.52 | $1.44 | 77,075 |
2020-07-22 | $1.50 | $1.52 | $1.47 | $1.50 | $1.42 | 151,110 |
2020-07-21 | $1.58 | $1.63 | $1.51 | $1.51 | $1.43 | 129,509 |
2020-07-20 | $1.53 | $1.59 | $1.50 | $1.57 | $1.49 | 139,466 |
2020-07-17 | $1.49 | $1.55 | $1.49 | $1.53 | $1.45 | 96,539 |
2020-07-16 | $1.50 | $1.54 | $1.46 | $1.50 | $1.42 | 161,554 |
2020-07-15 | $1.48 | $1.56 | $1.45 | $1.47 | $1.39 | 474,461 |
2020-07-14 | $1.39 | $1.44 | $1.35 | $1.43 | $1.36 | 144,861 |
2020-07-13 | $1.47 | $1.47 | $1.39 | $1.39 | $1.32 | 147,234 |
2020-07-10 | $1.42 | $1.47 | $1.40 | $1.44 | $1.37 | 145,951 |
2020-07-09 | $1.41 | $1.42 | $1.35 | $1.40 | $1.33 | 341,846 |
2020-07-08 | $1.42 | $1.46 | $1.41 | $1.42 | $1.35 | 215,485 |
2020-07-07 | $1.42 | $1.46 | $1.38 | $1.42 | $1.35 | 229,472 |
2020-07-06 | $1.43 | $1.46 | $1.40 | $1.42 | $1.35 | 193,031 |
2020-07-02 | $1.46 | $1.49 | $1.40 | $1.41 | $1.34 | 146,279 |
2020-07-01 | $1.44 | $1.47 | $1.40 | $1.44 | $1.37 | 275,305 |
2020-06-30 | $1.41 | $1.45 | $1.40 | $1.43 | $1.36 | 278,270 |
2020-06-29 | $1.37 | $1.46 | $1.36 | $1.43 | $1.36 | 281,711 |
2020-06-26 | $1.50 | $1.51 | $1.35 | $1.37 | $1.30 | 1,001,790 |
2020-06-25 | $1.50 | $1.53 | $1.46 | $1.52 | $1.44 | 206,738 |
2020-06-24 | $1.57 | $1.60 | $1.42 | $1.50 | $1.42 | 656,784 |
2020-06-23 | $1.63 | $1.66 | $1.60 | $1.60 | $1.52 | 417,371 |
2020-06-22 | $1.80 | $1.85 | $1.59 | $1.66 | $1.57 | 1,163,498 |
2020-06-19 | $1.79 | $2.70 | $1.68 | $1.81 | $1.72 | 10,810,012 |
2020-06-18 | $1.58 | $1.85 | $1.56 | $1.75 | $1.66 | 973,022 |
2020-06-17 | $1.99 | $2.04 | $1.60 | $1.62 | $1.54 | 900,351 |
2020-06-16 | $1.67 | $2.20 | $1.66 | $2.00 | $1.90 | 3,061,102 |
2020-06-15 | $1.60 | $1.66 | $1.59 | $1.65 | $1.57 | 100,512 |
2020-06-12 | $1.68 | $1.75 | $1.57 | $1.65 | $1.57 | 193,617 |
2020-06-11 | $1.62 | $1.75 | $1.60 | $1.65 | $1.54 | 265,598 |
2020-06-10 | $1.84 | $1.84 | $1.68 | $1.69 | $1.58 | 139,538 |
2020-06-09 | $1.83 | $1.88 | $1.80 | $1.83 | $1.71 | 194,430 |
2020-06-08 | $1.88 | $1.94 | $1.83 | $1.85 | $1.73 | 306,683 |
2020-06-05 | $1.71 | $1.94 | $1.71 | $1.87 | $1.75 | 425,421 |
2020-06-04 | $1.59 | $1.69 | $1.58 | $1.69 | $1.58 | 164,082 |
2020-06-03 | $1.61 | $1.68 | $1.57 | $1.60 | $1.50 | 136,835 |
2020-06-02 | $1.57 | $1.59 | $1.48 | $1.48 | $1.38 | 148,508 |
2020-06-01 | $1.47 | $1.58 | $1.47 | $1.57 | $1.47 | 94,213 |
2020-05-29 | $1.64 | $1.65 | $1.49 | $1.50 | $1.40 | 199,547 |
2020-05-28 | $1.85 | $1.85 | $1.66 | $1.67 | $1.56 | 182,694 |
2020-05-27 | $1.80 | $1.84 | $1.70 | $1.83 | $1.71 | 185,857 |
2020-05-26 | $1.60 | $1.79 | $1.60 | $1.77 | $1.65 | 196,148 |
2020-05-22 | $1.51 | $1.65 | $1.47 | $1.60 | $1.50 | 253,130 |
2020-05-21 | $1.32 | $1.50 | $1.26 | $1.48 | $1.38 | 187,900 |
2020-05-20 | $1.34 | $1.38 | $1.28 | $1.33 | $1.24 | 380,946 |
2020-05-19 | $1.51 | $1.54 | $1.30 | $1.33 | $1.24 | 290,916 |
2020-05-18 | $1.48 | $1.55 | $1.43 | $1.52 | $1.42 | 263,431 |
2020-05-15 | $1.44 | $1.44 | $1.37 | $1.39 | $1.30 | 150,285 |
2020-05-14 | $1.22 | $1.41 | $1.19 | $1.40 | $1.31 | 1,194,107 |
2020-05-13 | $1.35 | $1.35 | $1.10 | $1.21 | $1.13 | 541,308 |
2020-05-12 | $1.38 | $1.41 | $1.30 | $1.30 | $1.21 | 196,046 |
2020-05-11 | $1.44 | $1.48 | $1.32 | $1.41 | $1.32 | 224,115 |
2020-05-08 | $1.32 | $1.49 | $1.32 | $1.44 | $1.35 | 192,604 |
2020-05-07 | $1.36 | $1.38 | $1.30 | $1.35 | $1.26 | 131,404 |
2020-05-06 | $1.36 | $1.39 | $1.30 | $1.30 | $1.21 | 130,419 |
2020-05-05 | $1.59 | $1.59 | $1.34 | $1.34 | $1.25 | 283,690 |
2020-05-04 | $1.43 | $1.52 | $1.43 | $1.50 | $1.40 | 164,393 |
2020-05-01 | $1.52 | $1.52 | $1.40 | $1.46 | $1.36 | 117,746 |
2020-04-30 | $1.60 | $1.60 | $1.45 | $1.46 | $1.36 | 168,763 |
2020-04-29 | $1.61 | $1.68 | $1.53 | $1.63 | $1.52 | 190,233 |
2020-04-28 | $1.51 | $1.55 | $1.48 | $1.53 | $1.43 | 93,576 |
2020-04-27 | $1.44 | $1.51 | $1.39 | $1.47 | $1.37 | 128,481 |
2020-04-24 | $1.41 | $1.47 | $1.36 | $1.42 | $1.33 | 189,218 |
2020-04-23 | $1.48 | $1.52 | $1.44 | $1.46 | $1.36 | 87,232 |
2020-04-22 | $1.49 | $1.53 | $1.45 | $1.50 | $1.40 | 171,986 |
2020-04-21 | $1.41 | $1.51 | $1.40 | $1.50 | $1.40 | 192,434 |
2020-04-20 | $1.51 | $1.53 | $1.35 | $1.42 | $1.33 | 194,820 |
2020-04-17 | $1.41 | $1.56 | $1.37 | $1.55 | $1.45 | 188,366 |
2020-04-16 | $1.47 | $1.48 | $1.35 | $1.40 | $1.31 | 207,442 |
2020-04-15 | $1.60 | $1.61 | $1.45 | $1.47 | $1.37 | 246,560 |
2020-04-14 | $1.70 | $1.74 | $1.61 | $1.63 | $1.52 | 236,458 |
2020-04-13 | $1.75 | $1.78 | $1.68 | $1.70 | $1.59 | 98,447 |
2020-04-09 | $1.59 | $1.75 | $1.58 | $1.74 | $1.63 | 351,224 |
2020-04-08 | $1.58 | $1.58 | $1.43 | $1.53 | $1.43 | 381,867 |
2020-04-07 | $1.67 | $1.67 | $1.50 | $1.52 | $1.42 | 230,972 |
2020-04-06 | $1.61 | $1.69 | $1.53 | $1.64 | $1.53 | 161,509 |
2020-04-03 | $1.76 | $1.80 | $1.45 | $1.50 | $1.40 | 456,670 |
2020-04-02 | $1.83 | $1.89 | $1.75 | $1.76 | $1.64 | 225,445 |
2020-04-01 | $1.96 | $2.00 | $1.83 | $1.83 | $1.71 | 229,088 |
2020-03-31 | $1.98 | $2.05 | $1.95 | $2.03 | $1.90 | 183,663 |
2020-03-30 | $1.99 | $2.05 | $1.90 | $1.98 | $1.85 | 115,983 |
2020-03-27 | $1.96 | $2.16 | $1.92 | $1.96 | $1.83 | 284,265 |
2020-03-26 | $1.99 | $2.25 | $1.99 | $2.02 | $1.89 | 486,426 |
2020-03-25 | $1.98 | $2.18 | $1.94 | $1.98 | $1.85 | 354,233 |
2020-03-24 | $2.05 | $2.16 | $1.83 | $2.02 | $1.89 | 427,926 |
2020-03-23 | $1.98 | $2.03 | $1.77 | $2.01 | $1.88 | 353,548 |
2020-03-20 | $2.01 | $2.06 | $1.78 | $2.02 | $1.89 | 419,652 |
2020-03-19 | $1.84 | $2.04 | $1.68 | $2.00 | $1.87 | 280,596 |
2020-03-18 | $1.95 | $1.95 | $1.70 | $1.82 | $1.70 | 362,616 |
2020-03-17 | $1.93 | $2.16 | $1.88 | $2.12 | $1.98 | 335,017 |
2020-03-16 | $1.87 | $2.05 | $1.81 | $1.94 | $1.81 | 437,708 |
2020-03-13 | $2.01 | $2.07 | $1.77 | $1.96 | $1.83 | 397,597 |
2020-03-12 | $1.93 | $2.07 | $1.93 | $2.00 | $1.82 | 446,881 |
2020-03-11 | $2.18 | $2.19 | $1.98 | $2.01 | $1.83 | 298,202 |
2020-03-10 | $2.12 | $2.22 | $2.06 | $2.20 | $2.00 | 386,462 |
2020-03-09 | $1.83 | $2.06 | $1.75 | $2.05 | $1.87 | 344,781 |
2020-03-06 | $1.85 | $1.99 | $1.84 | $1.97 | $1.79 | 316,693 |
2020-03-05 | $2.02 | $2.03 | $1.80 | $1.83 | $1.67 | 198,810 |
2020-03-04 | $1.93 | $1.97 | $1.84 | $1.97 | $1.79 | 204,942 |
2020-03-03 | $1.98 | $1.98 | $1.84 | $1.92 | $1.75 | 237,442 |
2020-03-02 | $2.04 | $2.05 | $1.89 | $1.98 | $1.80 | 145,106 |
2020-02-28 | $1.93 | $2.06 | $1.93 | $2.01 | $1.83 | 385,243 |
2020-02-27 | $2.02 | $2.04 | $1.90 | $1.91 | $1.74 | 173,950 |
2020-02-26 | $1.98 | $2.04 | $1.95 | $2.02 | $1.84 | 152,853 |
2020-02-25 | $2.07 | $2.07 | $1.99 | $2.00 | $1.82 | 189,333 |
2020-02-24 | $2.10 | $2.10 | $2.05 | $2.07 | $1.89 | 195,510 |
2020-02-21 | $2.17 | $2.18 | $2.11 | $2.11 | $1.92 | 91,630 |
2020-02-20 | $2.19 | $2.19 | $2.11 | $2.14 | $1.95 | 91,278 |
2020-02-19 | $2.20 | $2.25 | $2.19 | $2.20 | $2.00 | 208,364 |
2020-02-18 | $2.05 | $2.21 | $2.04 | $2.20 | $2.00 | 152,045 |
2020-02-14 | $2.02 | $2.08 | $2.02 | $2.05 | $1.87 | 100,604 |
2020-02-13 | $2.02 | $2.07 | $2.00 | $2.03 | $1.85 | 103,694 |
2020-02-12 | $2.04 | $2.09 | $2.03 | $2.05 | $1.87 | 80,956 |
2020-02-11 | $2.05 | $2.05 | $2.00 | $2.01 | $1.83 | 119,143 |
2020-02-10 | $2.00 | $2.02 | $2.00 | $2.01 | $1.83 | 134,768 |
2020-02-07 | $2.05 | $2.06 | $1.99 | $2.00 | $1.82 | 129,013 |
2020-02-06 | $2.08 | $2.11 | $2.05 | $2.06 | $1.88 | 212,987 |
2020-02-05 | $2.02 | $2.10 | $2.02 | $2.08 | $1.90 | 114,358 |
2020-02-04 | $2.18 | $2.21 | $1.99 | $2.03 | $1.85 | 158,574 |
2020-02-03 | $2.22 | $2.25 | $2.10 | $2.16 | $1.97 | 256,926 |
2020-01-31 | $2.06 | $2.25 | $2.06 | $2.22 | $2.02 | 326,020 |
2020-01-30 | $1.99 | $2.09 | $1.99 | $2.06 | $1.88 | 241,119 |
2020-01-29 | $1.99 | $2.03 | $1.97 | $2.01 | $1.83 | 269,913 |
2020-01-28 | $2.00 | $2.03 | $1.97 | $1.99 | $1.81 | 215,720 |
2020-01-27 | $2.04 | $2.05 | $1.98 | $1.99 | $1.81 | 205,695 |
2020-01-24 | $2.06 | $2.09 | $2.05 | $2.06 | $1.88 | 129,531 |
2020-01-23 | $2.10 | $2.11 | $2.04 | $2.08 | $1.90 | 288,295 |
2020-01-22 | $2.17 | $2.24 | $2.12 | $2.12 | $1.93 | 246,429 |
2020-01-21 | $2.27 | $2.27 | $2.17 | $2.18 | $1.99 | 330,464 |
2020-01-17 | $2.45 | $2.45 | $2.26 | $2.27 | $2.07 | 228,206 |
2020-01-16 | $2.41 | $2.45 | $2.39 | $2.40 | $2.19 | 111,980 |
2020-01-15 | $2.31 | $2.40 | $2.27 | $2.38 | $2.17 | 172,931 |
2020-01-14 | $2.30 | $2.42 | $2.29 | $2.30 | $2.10 | 238,158 |
2020-01-13 | $2.28 | $2.31 | $2.21 | $2.28 | $2.08 | 297,521 |
2020-01-10 | $2.39 | $2.44 | $2.26 | $2.26 | $2.06 | 317,850 |
2020-01-09 | $2.54 | $2.55 | $2.41 | $2.42 | $2.20 | 231,771 |
2020-01-08 | $2.51 | $2.58 | $2.51 | $2.54 | $2.31 | 201,913 |
2020-01-07 | $2.59 | $2.63 | $2.52 | $2.52 | $2.30 | 207,666 |
2020-01-06 | $2.58 | $2.68 | $2.58 | $2.61 | $2.38 | 102,457 |
2020-01-03 | $2.57 | $2.63 | $2.56 | $2.59 | $2.36 | 168,299 |
2020-01-02 | $2.60 | $2.63 | $2.56 | $2.63 | $2.40 | 204,877 |
2019-12-31 | $2.60 | $2.64 | $2.58 | $2.62 | $2.39 | 179,642 |
2019-12-30 | $2.62 | $2.66 | $2.60 | $2.62 | $2.39 | 177,981 |
2019-12-27 | $2.61 | $2.70 | $2.61 | $2.64 | $2.41 | 136,215 |
2019-12-26 | $2.72 | $2.82 | $2.65 | $2.65 | $2.41 | 144,422 |
2019-12-24 | $2.75 | $2.79 | $2.72 | $2.76 | $2.51 | 167,865 |
2019-12-23 | $2.64 | $2.77 | $2.64 | $2.75 | $2.51 | 274,181 |
2019-12-20 | $2.65 | $2.74 | $2.65 | $2.69 | $2.45 | 1,109,619 |
2019-12-19 | $2.56 | $2.67 | $2.56 | $2.64 | $2.41 | 197,047 |
2019-12-18 | $2.55 | $2.64 | $2.53 | $2.58 | $2.35 | 179,226 |
2019-12-17 | $2.58 | $2.59 | $2.54 | $2.55 | $2.32 | 188,864 |
2019-12-16 | $2.61 | $2.66 | $2.59 | $2.60 | $2.37 | 168,116 |
2019-12-13 | $2.59 | $2.68 | $2.59 | $2.64 | $2.41 | 243,003 |
2019-12-12 | $2.60 | $2.66 | $2.59 | $2.63 | $2.35 | 256,476 |
2019-12-11 | $2.68 | $2.70 | $2.59 | $2.61 | $2.33 | 187,951 |
2019-12-10 | $2.59 | $2.70 | $2.59 | $2.67 | $2.39 | 237,769 |
2019-12-09 | $2.75 | $2.80 | $2.60 | $2.61 | $2.33 | 273,920 |
2019-12-06 | $2.78 | $2.82 | $2.75 | $2.78 | $2.49 | 259,287 |
2019-12-05 | $2.72 | $2.78 | $2.72 | $2.76 | $2.47 | 158,717 |
2019-12-04 | $2.76 | $2.79 | $2.70 | $2.70 | $2.41 | 278,817 |
2019-12-03 | $2.79 | $2.83 | $2.68 | $2.74 | $2.45 | 209,853 |
2019-12-02 | $2.85 | $2.87 | $2.73 | $2.77 | $2.48 | 176,181 |
2019-11-29 | $2.80 | $2.89 | $2.79 | $2.84 | $2.54 | 97,426 |
2019-11-27 | $2.74 | $2.86 | $2.73 | $2.76 | $2.47 | 198,042 |
2019-11-26 | $2.90 | $2.95 | $2.74 | $2.76 | $2.47 | 1,108,430 |
2019-11-25 | $2.73 | $2.90 | $2.67 | $2.88 | $2.58 | 266,971 |
2019-11-22 | $2.65 | $2.73 | $2.65 | $2.69 | $2.41 | 193,234 |
2019-11-21 | $2.65 | $2.65 | $2.58 | $2.61 | $2.33 | 226,772 |
2019-11-20 | $2.61 | $2.75 | $2.59 | $2.62 | $2.34 | 375,212 |
2019-11-19 | $2.59 | $2.68 | $2.56 | $2.59 | $2.32 | 183,556 |
2019-11-18 | $2.65 | $2.67 | $2.53 | $2.61 | $2.33 | 391,065 |
2019-11-15 | $2.85 | $2.89 | $2.68 | $2.68 | $2.40 | 186,270 |
2019-11-14 | $2.83 | $2.87 | $2.83 | $2.84 | $2.54 | 173,754 |
2019-11-13 | $2.89 | $2.91 | $2.83 | $2.86 | $2.56 | 258,919 |
2019-11-12 | $2.95 | $3.02 | $2.90 | $2.93 | $2.62 | 227,197 |
2019-11-11 | $2.89 | $2.97 | $2.89 | $2.96 | $2.65 | 216,697 |
2019-11-08 | $2.75 | $2.97 | $2.69 | $2.94 | $2.63 | 322,393 |
2019-11-07 | $2.92 | $3.00 | $2.88 | $2.99 | $2.67 | 206,317 |
2019-11-06 | $2.87 | $2.91 | $2.81 | $2.89 | $2.58 | 169,610 |
2019-11-05 | $2.89 | $2.98 | $2.86 | $2.86 | $2.56 | 183,259 |
2019-11-04 | $2.87 | $2.95 | $2.87 | $2.88 | $2.58 | 136,635 |
2019-11-01 | $2.84 | $2.91 | $2.83 | $2.85 | $2.55 | 188,329 |
2019-10-31 | $2.86 | $2.87 | $2.82 | $2.84 | $2.54 | 145,196 |
2019-10-30 | $2.89 | $2.89 | $2.84 | $2.88 | $2.58 | 291,162 |
2019-10-29 | $2.77 | $2.92 | $2.77 | $2.90 | $2.59 | 315,425 |
2019-10-28 | $2.60 | $2.80 | $2.60 | $2.79 | $2.49 | 237,622 |
2019-10-25 | $2.55 | $2.64 | $2.55 | $2.60 | $2.32 | 414,688 |
2019-10-24 | $2.70 | $2.70 | $2.55 | $2.56 | $2.29 | 174,235 |
2019-10-23 | $2.63 | $2.69 | $2.60 | $2.66 | $2.38 | 243,455 |
2019-10-22 | $2.63 | $2.72 | $2.62 | $2.65 | $2.37 | 152,437 |
2019-10-21 | $2.57 | $2.70 | $2.57 | $2.64 | $2.36 | 219,316 |
2019-10-18 | $2.60 | $2.60 | $2.54 | $2.56 | $2.29 | 199,199 |
2019-10-17 | $2.59 | $2.63 | $2.53 | $2.62 | $2.34 | 276,012 |
2019-10-16 | $2.58 | $2.63 | $2.57 | $2.58 | $2.31 | 148,790 |
2019-10-15 | $2.60 | $2.63 | $2.58 | $2.58 | $2.31 | 235,417 |
2019-10-14 | $2.66 | $2.70 | $2.57 | $2.62 | $2.34 | 206,904 |
2019-10-11 | $2.65 | $2.74 | $2.65 | $2.69 | $2.41 | 314,353 |
2019-10-10 | $2.65 | $2.67 | $2.60 | $2.62 | $2.34 | 298,098 |
2019-10-09 | $2.67 | $2.69 | $2.59 | $2.67 | $2.39 | 292,394 |
2019-10-08 | $2.76 | $2.76 | $2.65 | $2.66 | $2.38 | 331,871 |
2019-10-07 | $2.79 | $2.82 | $2.68 | $2.80 | $2.50 | 256,316 |
2019-10-04 | $2.85 | $2.88 | $2.72 | $2.79 | $2.49 | 328,222 |
2019-10-03 | $3.02 | $3.02 | $2.87 | $2.88 | $2.58 | 333,065 |
2019-10-02 | $3.09 | $3.14 | $2.99 | $3.00 | $2.68 | 345,914 |
2019-10-01 | $3.18 | $3.26 | $3.11 | $3.14 | $2.81 | 211,550 |
2019-09-30 | $3.23 | $3.27 | $3.15 | $3.18 | $2.84 | 288,803 |
2019-09-27 | $3.25 | $3.29 | $3.15 | $3.18 | $2.84 | 219,581 |
2019-09-26 | $3.21 | $3.28 | $3.20 | $3.26 | $2.92 | 212,119 |
2019-09-25 | $3.22 | $3.27 | $3.16 | $3.26 | $2.92 | 217,590 |
2019-09-24 | $3.31 | $3.32 | $3.17 | $3.22 | $2.88 | 248,100 |
2019-09-23 | $3.31 | $3.34 | $3.24 | $3.31 | $2.96 | 285,622 |
2019-09-20 | $3.22 | $3.32 | $3.20 | $3.31 | $2.96 | 384,325 |
2019-09-19 | $3.18 | $3.27 | $3.13 | $3.23 | $2.89 | 338,336 |
2019-09-18 | $3.21 | $3.25 | $3.10 | $3.16 | $2.83 | 419,936 |
2019-09-17 | $3.33 | $3.36 | $3.20 | $3.22 | $2.88 | 337,748 |
2019-09-16 | $3.29 | $3.42 | $3.27 | $3.39 | $3.03 | 253,958 |
2019-09-13 | $3.27 | $3.38 | $3.26 | $3.29 | $2.94 | 393,717 |
2019-09-12 | $3.32 | $3.36 | $3.29 | $3.31 | $2.92 | 459,073 |
2019-09-11 | $3.24 | $3.39 | $3.23 | $3.35 | $2.95 | 335,526 |
2019-09-10 | $3.36 | $3.44 | $3.24 | $3.25 | $2.86 | 678,367 |
2019-09-09 | $3.15 | $3.36 | $3.15 | $3.35 | $2.95 | 212,351 |
2019-09-06 | $2.99 | $3.16 | $2.98 | $3.15 | $2.77 | 163,384 |
2019-09-05 | $3.03 | $3.05 | $2.98 | $2.99 | $2.63 | 317,114 |
2019-09-04 | $3.07 | $3.08 | $2.99 | $2.99 | $2.63 | 259,282 |
2019-09-03 | $3.05 | $3.10 | $2.99 | $3.07 | $2.70 | 170,465 |
2019-08-30 | $3.09 | $3.14 | $3.02 | $3.06 | $2.70 | 182,983 |
2019-08-29 | $3.02 | $3.11 | $3.02 | $3.07 | $2.70 | 286,494 |
2019-08-28 | $3.12 | $3.19 | $2.98 | $2.98 | $2.62 | 2,344,411 |
2019-08-27 | $3.01 | $3.11 | $2.94 | $3.08 | $2.71 | 539,687 |
2019-08-26 | $3.09 | $3.09 | $2.94 | $3.00 | $2.64 | 293,502 |
2019-08-23 | $3.06 | $3.07 | $2.99 | $3.05 | $2.69 | 372,266 |
2019-08-22 | $3.07 | $3.07 | $2.94 | $3.06 | $2.70 | 328,257 |
2019-08-21 | $3.00 | $3.12 | $3.00 | $3.10 | $2.73 | 203,824 |
2019-08-20 | $2.86 | $3.01 | $2.86 | $2.99 | $2.63 | 239,610 |
2019-08-19 | $2.81 | $2.95 | $2.75 | $2.89 | $2.55 | 208,751 |
2019-08-16 | $2.80 | $2.81 | $2.75 | $2.79 | $2.46 | 172,189 |
2019-08-15 | $2.77 | $2.82 | $2.76 | $2.78 | $2.45 | 315,070 |
2019-08-14 | $2.74 | $2.81 | $2.67 | $2.76 | $2.43 | 390,342 |
2019-08-13 | $2.75 | $2.77 | $2.71 | $2.75 | $2.42 | 255,805 |
2019-08-12 | $2.80 | $2.80 | $2.64 | $2.74 | $2.41 | 239,444 |
2019-08-09 | $2.85 | $2.85 | $2.75 | $2.80 | $2.47 | 428,780 |
2019-08-08 | $2.81 | $2.87 | $2.73 | $2.82 | $2.48 | 422,836 |
2019-08-07 | $2.90 | $2.96 | $2.41 | $2.80 | $2.47 | 785,622 |
2019-08-06 | $3.06 | $3.19 | $3.01 | $3.17 | $2.79 | 222,805 |
2019-08-05 | $3.16 | $3.20 | $2.98 | $3.06 | $2.70 | 213,760 |
2019-08-02 | $3.30 | $3.31 | $3.08 | $3.22 | $2.84 | 268,890 |
2019-08-01 | $3.27 | $3.40 | $3.27 | $3.33 | $2.93 | 247,933 |
2019-07-31 | $3.21 | $3.35 | $3.21 | $3.26 | $2.87 | 247,448 |
2019-07-30 | $3.23 | $3.24 | $3.15 | $3.22 | $2.84 | 517,164 |
2019-07-29 | $3.28 | $3.33 | $3.19 | $3.27 | $2.88 | 247,232 |
2019-07-26 | $3.32 | $3.35 | $3.24 | $3.28 | $2.89 | 164,583 |
2019-07-25 | $3.43 | $3.48 | $3.28 | $3.30 | $2.91 | 164,269 |
2019-07-24 | $3.39 | $3.47 | $3.38 | $3.45 | $3.04 | 336,245 |
2019-07-23 | $3.42 | $3.44 | $3.37 | $3.41 | $3.00 | 289,771 |
2019-07-22 | $3.40 | $3.50 | $3.36 | $3.42 | $3.01 | 216,796 |
2019-07-19 | $3.38 | $3.44 | $3.35 | $3.39 | $2.99 | 268,815 |
2019-07-18 | $3.36 | $3.43 | $3.35 | $3.39 | $2.99 | 311,624 |
2019-07-17 | $3.45 | $3.47 | $3.27 | $3.35 | $2.95 | 1,245,800 |
2019-07-16 | $3.24 | $3.47 | $3.24 | $3.44 | $3.03 | 728,882 |
2019-07-15 | $3.17 | $3.28 | $3.13 | $3.25 | $2.86 | 466,515 |
2019-07-12 | $3.16 | $3.18 | $3.13 | $3.15 | $2.77 | 438,135 |
2019-07-11 | $3.13 | $3.16 | $3.08 | $3.16 | $2.78 | 192,906 |
2019-07-10 | $3.13 | $3.15 | $3.07 | $3.10 | $2.73 | 238,531 |
2019-07-09 | $3.17 | $3.17 | $3.06 | $3.09 | $2.72 | 230,395 |
2019-07-08 | $3.13 | $3.22 | $3.10 | $3.19 | $2.81 | 118,027 |
2019-07-05 | $3.04 | $3.24 | $3.01 | $3.18 | $2.80 | 191,173 |
2019-07-03 | $3.18 | $3.18 | $3.00 | $3.04 | $2.68 | 210,863 |
2019-07-02 | $3.11 | $3.20 | $3.08 | $3.18 | $2.80 | 120,318 |
2019-07-01 | $3.17 | $3.19 | $3.07 | $3.12 | $2.75 | 187,824 |
2019-06-28 | $2.97 | $3.15 | $2.97 | $3.12 | $2.75 | 714,563 |
2019-06-27 | $2.89 | $2.98 | $2.89 | $2.96 | $2.61 | 466,620 |
2019-06-26 | $2.92 | $2.98 | $2.89 | $2.90 | $2.55 | 189,503 |
2019-06-25 | $2.96 | $2.99 | $2.87 | $2.92 | $2.57 | 321,379 |
2019-06-24 | $2.92 | $3.01 | $2.92 | $2.96 | $2.61 | 552,789 |
2019-06-21 | $2.97 | $3.03 | $2.90 | $2.93 | $2.58 | 554,872 |
2019-06-20 | $3.09 | $3.12 | $2.98 | $2.99 | $2.63 | 206,938 |
2019-06-19 | $2.97 | $3.10 | $2.94 | $3.05 | $2.69 | 228,654 |
2019-06-18 | $2.90 | $2.99 | $2.90 | $2.98 | $2.62 | 223,411 |
2019-06-17 | $2.80 | $2.93 | $2.80 | $2.89 | $2.55 | 159,974 |
2019-06-14 | $2.88 | $2.91 | $2.77 | $2.80 | $2.47 | 307,590 |
2019-06-13 | $2.95 | $3.00 | $2.88 | $2.89 | $2.55 | 197,508 |
2019-06-12 | $2.87 | $3.01 | $2.87 | $2.98 | $2.58 | 208,630 |
2019-06-11 | $2.99 | $2.99 | $2.85 | $2.87 | $2.48 | 404,900 |
2019-06-10 | $2.99 | $3.03 | $2.93 | $2.96 | $2.56 | 250,034 |
2019-06-07 | $3.07 | $3.07 | $2.97 | $2.99 | $2.59 | 173,750 |
2019-06-06 | $2.96 | $3.06 | $2.96 | $3.05 | $2.64 | 299,813 |
2019-06-05 | $3.07 | $3.09 | $2.95 | $2.98 | $2.58 | 228,579 |
2019-06-04 | $3.02 | $3.09 | $3.02 | $3.08 | $2.67 | 197,365 |
2019-06-03 | $2.94 | $3.03 | $2.93 | $3.01 | $2.61 | 294,795 |
2019-05-31 | $3.10 | $3.10 | $2.90 | $2.94 | $2.55 | 263,857 |
2019-05-30 | $3.13 | $3.18 | $3.08 | $3.14 | $2.72 | 180,089 |
2019-05-29 | $3.25 | $3.25 | $3.09 | $3.13 | $2.71 | 282,451 |
2019-05-28 | $3.08 | $3.24 | $3.08 | $3.24 | $2.81 | 331,710 |
2019-05-24 | $3.21 | $3.23 | $3.09 | $3.10 | $2.68 | 297,880 |
2019-05-23 | $3.10 | $3.22 | $3.08 | $3.20 | $2.77 | 238,623 |
2019-05-22 | $3.20 | $3.23 | $3.09 | $3.15 | $2.73 | 209,522 |
2019-05-21 | $3.21 | $3.33 | $3.18 | $3.19 | $2.76 | 260,898 |
2019-05-20 | $3.07 | $3.14 | $3.02 | $3.12 | $2.70 | 369,385 |
2019-05-17 | $3.02 | $3.06 | $2.98 | $3.01 | $2.61 | 306,322 |
2019-05-16 | $2.96 | $3.19 | $2.96 | $3.06 | $2.65 | 337,211 |
2019-05-15 | $2.95 | $2.98 | $2.78 | $2.90 | $2.51 | 362,800 |
2019-05-14 | $2.89 | $3.01 | $2.88 | $2.94 | $2.55 | 290,304 |
2019-05-13 | $3.08 | $3.08 | $2.85 | $2.89 | $2.50 | 441,522 |
2019-05-10 | $3.14 | $3.16 | $3.01 | $3.11 | $2.69 | 265,628 |
2019-05-09 | $3.22 | $3.23 | $3.07 | $3.14 | $2.72 | 418,482 |
2019-05-08 | $3.40 | $3.41 | $3.21 | $3.27 | $2.83 | 413,149 |
2019-05-07 | $2.99 | $3.45 | $2.97 | $3.42 | $2.96 | 1,204,276 |
2019-05-06 | $2.79 | $3.01 | $2.79 | $2.96 | $2.56 | 708,521 |
2019-05-03 | $2.73 | $2.82 | $2.69 | $2.79 | $2.42 | 336,406 |
2019-05-02 | $2.79 | $2.83 | $2.71 | $2.71 | $2.35 | 193,494 |
2019-05-01 | $2.88 | $2.90 | $2.78 | $2.79 | $2.42 | 432,555 |
2019-04-30 | $2.88 | $2.91 | $2.80 | $2.87 | $2.48 | 255,969 |
2019-04-29 | $2.91 | $2.92 | $2.82 | $2.87 | $2.48 | 199,868 |
2019-04-26 | $2.75 | $2.94 | $2.75 | $2.89 | $2.50 | 322,140 |
2019-04-25 | $2.78 | $2.82 | $2.74 | $2.78 | $2.41 | 336,816 |
2019-04-24 | $2.77 | $2.83 | $2.74 | $2.80 | $2.42 | 290,706 |
2019-04-23 | $2.81 | $2.85 | $2.74 | $2.77 | $2.40 | 489,003 |
2019-04-22 | $2.95 | $3.00 | $2.75 | $2.81 | $2.43 | 479,506 |
2019-04-18 | $2.98 | $3.04 | $2.95 | $2.96 | $2.56 | 227,450 |
2019-04-17 | $3.05 | $3.07 | $2.98 | $3.00 | $2.60 | 197,985 |
2019-04-16 | $3.11 | $3.12 | $3.02 | $3.05 | $2.64 | 129,089 |
2019-04-15 | $3.16 | $3.17 | $3.07 | $3.11 | $2.69 | 170,414 |
2019-04-12 | $3.13 | $3.21 | $3.13 | $3.16 | $2.74 | 258,566 |
2019-04-11 | $3.24 | $3.29 | $3.12 | $3.13 | $2.71 | 292,127 |
2019-04-10 | $3.28 | $3.32 | $3.22 | $3.23 | $2.80 | 215,254 |
2019-04-09 | $3.42 | $3.42 | $3.24 | $3.24 | $2.81 | 317,264 |
2019-04-08 | $3.41 | $3.50 | $3.39 | $3.41 | $2.95 | 199,999 |
2019-04-05 | $3.29 | $3.43 | $3.29 | $3.41 | $2.95 | 284,041 |
2019-04-04 | $3.29 | $3.40 | $3.27 | $3.29 | $2.85 | 283,384 |
2019-04-03 | $3.35 | $3.39 | $3.26 | $3.27 | $2.83 | 233,819 |
2019-04-02 | $3.36 | $3.52 | $3.30 | $3.32 | $2.87 | 542,211 |
2019-04-01 | $3.29 | $3.42 | $3.29 | $3.39 | $2.94 | 541,372 |
2019-03-29 | $3.27 | $3.32 | $3.22 | $3.24 | $2.81 | 343,648 |
2019-03-28 | $3.37 | $3.42 | $3.23 | $3.25 | $2.81 | 432,855 |
2019-03-27 | $3.33 | $3.38 | $3.30 | $3.37 | $2.92 | 400,093 |
2019-03-26 | $3.33 | $3.41 | $3.32 | $3.35 | $2.90 | 188,779 |
2019-03-25 | $3.36 | $3.38 | $3.26 | $3.33 | $2.88 | 192,428 |
2019-03-22 | $3.46 | $3.52 | $3.32 | $3.34 | $2.89 | 289,101 |
2019-03-21 | $3.51 | $3.59 | $3.48 | $3.49 | $3.02 | 193,425 |
2019-03-20 | $3.62 | $3.62 | $3.48 | $3.54 | $3.07 | 175,849 |
2019-03-19 | $3.67 | $3.71 | $3.62 | $3.64 | $3.15 | 186,764 |
2019-03-18 | $3.70 | $3.72 | $3.62 | $3.71 | $3.17 | 207,566 |
2019-03-15 | $3.71 | $3.76 | $3.65 | $3.69 | $3.15 | 661,669 |
2019-03-14 | $3.92 | $3.94 | $3.70 | $3.72 | $3.18 | 155,366 |
2019-03-13 | $3.94 | $4.00 | $3.88 | $3.92 | $3.35 | 167,549 |
2019-03-12 | $3.98 | $4.03 | $3.90 | $3.94 | $3.37 | 177,168 |
2019-03-11 | $3.90 | $4.04 | $3.84 | $3.98 | $3.40 | 312,471 |
2019-03-08 | $3.76 | $3.90 | $3.75 | $3.81 | $3.25 | 249,191 |
2019-03-07 | $3.84 | $3.85 | $3.71 | $3.78 | $3.23 | 212,572 |
2019-03-06 | $3.97 | $4.01 | $3.81 | $3.84 | $3.28 | 305,729 |
2019-03-05 | $3.91 | $4.01 | $3.90 | $3.96 | $3.38 | 195,973 |
2019-03-04 | $3.98 | $4.04 | $3.89 | $3.91 | $3.34 | 279,993 |
2019-03-01 | $3.98 | $4.10 | $3.95 | $3.98 | $3.40 | 270,664 |
2019-02-28 | $3.90 | $4.00 | $3.88 | $3.95 | $3.37 | 282,066 |
2019-02-27 | $3.92 | $4.00 | $3.84 | $3.89 | $3.32 | 259,474 |
2019-02-26 | $3.96 | $4.01 | $3.93 | $3.98 | $3.40 | 236,593 |
2019-02-25 | $4.03 | $4.09 | $3.91 | $3.96 | $3.38 | 372,516 |
2019-02-22 | $3.99 | $4.04 | $3.94 | $4.03 | $3.44 | 323,790 |
2019-02-21 | $3.98 | $4.07 | $3.96 | $4.00 | $3.42 | 240,817 |
2019-02-20 | $3.88 | $4.01 | $3.88 | $4.00 | $3.42 | 372,585 |
2019-02-19 | $4.03 | $4.10 | $3.85 | $3.91 | $3.34 | 389,855 |
2019-02-15 | $3.96 | $4.09 | $3.95 | $4.04 | $3.45 | 507,615 |
2019-02-14 | $3.87 | $4.00 | $3.83 | $3.95 | $3.37 | 416,032 |
2019-02-13 | $3.76 | $3.88 | $3.72 | $3.86 | $3.30 | 306,525 |
2019-02-12 | $3.79 | $3.89 | $3.74 | $3.76 | $3.21 | 464,623 |
2019-02-11 | $3.72 | $3.84 | $3.66 | $3.78 | $3.23 | 219,574 |
2019-02-08 | $3.77 | $3.81 | $3.65 | $3.71 | $3.17 | 218,368 |
2019-02-07 | $3.75 | $3.81 | $3.63 | $3.79 | $3.24 | 251,101 |
2019-02-06 | $3.80 | $3.88 | $3.77 | $3.79 | $3.24 | 193,171 |
2019-02-05 | $3.92 | $4.01 | $3.82 | $3.84 | $3.28 | 294,784 |
2019-02-04 | $3.89 | $4.01 | $3.89 | $3.93 | $3.36 | 183,125 |
2019-02-01 | $3.94 | $3.96 | $3.87 | $3.91 | $3.34 | 188,154 |
2019-01-31 | $3.94 | $3.98 | $3.86 | $3.94 | $3.37 | 454,935 |
2019-01-30 | $3.84 | $3.98 | $3.78 | $3.90 | $3.33 | 234,203 |
2019-01-29 | $3.85 | $3.87 | $3.74 | $3.82 | $3.26 | 231,429 |
2019-01-28 | $3.94 | $4.01 | $3.81 | $3.84 | $3.28 | 313,163 |
2019-01-25 | $3.82 | $4.00 | $3.80 | $3.97 | $3.39 | 370,059 |
2019-01-24 | $3.66 | $3.84 | $3.66 | $3.81 | $3.25 | 345,931 |
2019-01-23 | $3.67 | $3.79 | $3.61 | $3.67 | $3.13 | 303,845 |
2019-01-22 | $3.69 | $3.78 | $3.63 | $3.69 | $3.15 | 352,508 |
2019-01-18 | $3.73 | $3.86 | $3.68 | $3.71 | $3.17 | 499,699 |
2019-01-17 | $3.54 | $3.76 | $3.54 | $3.72 | $3.18 | 346,865 |
2019-01-16 | $3.50 | $3.60 | $3.47 | $3.57 | $3.05 | 476,419 |
2019-01-15 | $3.59 | $3.69 | $3.49 | $3.51 | $3.00 | 227,337 |
2019-01-14 | $3.52 | $3.64 | $3.45 | $3.60 | $3.07 | 349,865 |
2019-01-11 | $3.35 | $3.56 | $3.35 | $3.53 | $3.01 | 295,518 |
2019-01-10 | $3.39 | $3.45 | $3.36 | $3.38 | $2.89 | 206,390 |
2019-01-09 | $3.43 | $3.46 | $3.28 | $3.40 | $2.90 | 749,172 |
2019-01-08 | $3.43 | $3.56 | $3.38 | $3.44 | $2.94 | 440,487 |
2019-01-07 | $3.18 | $3.42 | $3.17 | $3.38 | $2.89 | 823,649 |
2019-01-04 | $2.97 | $3.16 | $2.95 | $3.16 | $2.70 | 272,041 |
2019-01-03 | $2.89 | $3.02 | $2.86 | $2.97 | $2.54 | 730,398 |
2019-01-02 | $2.86 | $3.05 | $2.85 | $2.93 | $2.50 | 850,301 |
2018-12-31 | $2.92 | $2.94 | $2.81 | $2.91 | $2.49 | 442,304 |
2018-12-28 | $2.76 | $2.96 | $2.75 | $2.92 | $2.49 | 374,122 |
2018-12-27 | $2.79 | $2.83 | $2.71 | $2.77 | $2.37 | 429,825 |
2018-12-26 | $2.65 | $2.85 | $2.65 | $2.82 | $2.41 | 460,158 |
2018-12-24 | $2.71 | $2.84 | $2.64 | $2.65 | $2.26 | 357,486 |
2018-12-21 | $2.61 | $2.74 | $2.60 | $2.71 | $2.31 | 1,220,240 |
2018-12-20 | $2.57 | $2.67 | $2.57 | $2.62 | $2.24 | 652,163 |
2018-12-19 | $2.73 | $2.74 | $2.56 | $2.60 | $2.22 | 722,846 |
2018-12-18 | $2.74 | $2.78 | $2.65 | $2.73 | $2.33 | 519,614 |
2018-12-17 | $2.78 | $2.85 | $2.71 | $2.74 | $2.34 | 696,177 |
2018-12-14 | $2.77 | $2.89 | $2.75 | $2.81 | $2.40 | 470,938 |
2018-12-13 | $2.91 | $3.01 | $2.80 | $2.82 | $2.41 | 591,463 |
2018-12-12 | $3.10 | $3.11 | $2.89 | $2.92 | $2.45 | 874,158 |
2018-12-11 | $3.13 | $3.18 | $3.00 | $3.08 | $2.58 | 454,296 |
2018-12-10 | $3.10 | $3.12 | $3.01 | $3.10 | $2.60 | 537,086 |
2018-12-07 | $3.14 | $3.26 | $3.08 | $3.11 | $2.61 | 467,754 |
2018-12-06 | $3.00 | $3.14 | $2.93 | $3.11 | $2.61 | 823,838 |
2018-12-04 | $3.24 | $3.29 | $3.01 | $3.02 | $2.53 | 638,486 |
2018-12-03 | $3.26 | $3.30 | $3.20 | $3.24 | $2.72 | 556,106 |
2018-11-30 | $3.30 | $3.33 | $3.19 | $3.23 | $2.71 | 675,744 |
2018-11-29 | $3.32 | $3.42 | $3.29 | $3.29 | $2.76 | 532,738 |
2018-11-28 | $3.30 | $3.31 | $3.20 | $3.29 | $2.76 | 912,254 |
2018-11-27 | $3.30 | $3.35 | $3.24 | $3.27 | $2.74 | 602,742 |
2018-11-26 | $3.57 | $3.58 | $3.32 | $3.32 | $2.79 | 311,573 |
2018-11-23 | $3.38 | $3.59 | $3.38 | $3.55 | $2.98 | 216,356 |
2018-11-21 | $3.29 | $3.42 | $3.26 | $3.37 | $2.83 | 445,522 |
2018-11-20 | $3.36 | $3.45 | $3.26 | $3.27 | $2.74 | 650,541 |
2018-11-19 | $3.24 | $3.53 | $3.23 | $3.41 | $2.86 | 753,284 |
2018-11-16 | $3.27 | $3.30 | $3.20 | $3.27 | $2.74 | 1,009,737 |
2018-11-15 | $3.30 | $3.36 | $3.22 | $3.31 | $2.78 | 1,068,887 |
2018-11-14 | $3.40 | $3.47 | $3.25 | $3.31 | $2.78 | 1,271,243 |
2018-11-13 | $3.65 | $3.71 | $3.38 | $3.40 | $2.85 | 1,285,580 |
2018-11-12 | $4.01 | $4.02 | $3.60 | $3.61 | $3.03 | 1,506,868 |
2018-11-09 | $4.38 | $4.38 | $3.99 | $4.03 | $3.38 | 1,071,815 |
2018-11-08 | $5.17 | $5.17 | $4.30 | $4.37 | $3.67 | 1,340,115 |
2018-11-07 | $5.28 | $5.42 | $5.25 | $5.41 | $4.54 | 367,639 |
2018-11-06 | $5.28 | $5.33 | $5.16 | $5.27 | $4.42 | 413,961 |
2018-11-05 | $5.20 | $5.35 | $5.17 | $5.31 | $4.46 | 563,257 |
2018-11-02 | $4.90 | $5.15 | $4.90 | $5.14 | $4.31 | 466,868 |
2018-11-01 | $4.96 | $5.04 | $4.87 | $4.89 | $4.10 | 475,738 |
2018-10-31 | $4.85 | $5.01 | $4.76 | $4.94 | $4.15 | 418,053 |
2018-10-30 | $4.87 | $5.06 | $4.79 | $4.80 | $4.03 | 461,104 |
2018-10-29 | $4.95 | $5.02 | $4.81 | $4.86 | $4.08 | 345,820 |
2018-10-26 | $4.87 | $5.01 | $4.80 | $4.86 | $4.08 | 222,363 |
2018-10-25 | $4.90 | $4.98 | $4.85 | $4.92 | $4.13 | 210,062 |
2018-10-24 | $5.02 | $5.05 | $4.81 | $4.82 | $4.05 | 386,091 |
2018-10-23 | $4.89 | $5.07 | $4.87 | $5.01 | $4.20 | 408,998 |
2018-10-22 | $4.82 | $4.97 | $4.76 | $4.95 | $4.15 | 304,396 |
2018-10-19 | $4.74 | $4.87 | $4.71 | $4.82 | $4.05 | 388,871 |
2018-10-18 | $4.80 | $4.83 | $4.61 | $4.75 | $3.99 | 291,781 |
2018-10-17 | $4.90 | $4.90 | $4.74 | $4.77 | $4.00 | 329,304 |
2018-10-16 | $4.68 | $4.90 | $4.60 | $4.89 | $4.10 | 305,695 |
2018-10-15 | $4.44 | $4.69 | $4.44 | $4.65 | $3.90 | 256,463 |
2018-10-12 | $4.53 | $4.56 | $4.42 | $4.48 | $3.76 | 514,914 |
2018-10-11 | $4.51 | $4.57 | $4.39 | $4.46 | $3.74 | 527,369 |
2018-10-10 | $4.65 | $4.79 | $4.50 | $4.51 | $3.78 | 443,533 |
2018-10-09 | $4.88 | $4.93 | $4.70 | $4.70 | $3.94 | 395,026 |
2018-10-08 | $4.86 | $4.95 | $4.76 | $4.89 | $4.10 | 166,914 |
2018-10-05 | $4.96 | $5.00 | $4.78 | $4.86 | $4.08 | 195,776 |
2018-10-04 | $5.00 | $5.04 | $4.89 | $4.94 | $4.15 | 151,428 |
2018-10-03 | $4.90 | $5.07 | $4.84 | $5.02 | $4.21 | 158,703 |
2018-10-02 | $4.83 | $5.02 | $4.78 | $4.87 | $4.09 | 240,637 |
2018-10-01 | $4.91 | $4.97 | $4.77 | $4.86 | $4.08 | 270,205 |
2018-09-28 | $4.95 | $4.95 | $4.71 | $4.90 | $4.11 | 272,451 |
2018-09-27 | $4.90 | $5.00 | $4.90 | $4.95 | $4.15 | 195,572 |
2018-09-26 | $4.90 | $5.05 | $4.90 | $4.95 | $4.15 | 209,358 |
2018-09-25 | $5.00 | $5.10 | $4.95 | $5.00 | $4.20 | 226,288 |
2018-09-24 | $5.10 | $5.15 | $5.00 | $5.05 | $4.24 | 251,106 |
2018-09-21 | $5.20 | $5.30 | $5.10 | $5.10 | $4.28 | 985,910 |
2018-09-20 | $5.30 | $5.30 | $5.20 | $5.25 | $4.41 | 160,415 |
2018-09-19 | $5.35 | $5.40 | $5.25 | $5.30 | $4.45 | 172,371 |
2018-09-18 | $5.10 | $5.40 | $5.00 | $5.35 | $4.49 | 269,394 |
2018-09-17 | $5.30 | $5.30 | $5.05 | $5.10 | $4.28 | 196,469 |
2018-09-14 | $5.10 | $5.40 | $5.10 | $5.30 | $4.45 | 264,013 |
2018-09-13 | $5.15 | $5.15 | $5.00 | $5.10 | $4.28 | 144,270 |
2018-09-12 | $5.15 | $5.25 | $5.05 | $5.15 | $4.28 | 227,904 |
2018-09-11 | $5.00 | $5.25 | $4.95 | $5.15 | $4.28 | 333,522 |
2018-09-10 | $5.10 | $5.13 | $4.85 | $4.95 | $4.11 | 286,778 |
2018-09-07 | $5.00 | $5.20 | $4.95 | $5.10 | $4.24 | 246,939 |
2018-09-06 | $5.05 | $5.20 | $5.00 | $5.00 | $4.16 | 229,021 |
2018-09-05 | $5.05 | $5.15 | $5.00 | $5.10 | $4.24 | 231,655 |
2018-09-04 | $5.20 | $5.25 | $5.03 | $5.10 | $4.24 | 250,864 |
2018-08-31 | $5.05 | $5.25 | $5.05 | $5.25 | $4.36 | 335,976 |
2018-08-30 | $5.05 | $5.15 | $5.00 | $5.10 | $4.24 | 296,433 |
2018-08-29 | $5.10 | $5.15 | $5.00 | $5.05 | $4.20 | 219,226 |
2018-08-28 | $5.25 | $5.30 | $5.10 | $5.10 | $4.24 | 321,805 |
2018-08-27 | $5.55 | $5.68 | $5.27 | $5.30 | $4.40 | 463,934 |
2018-08-24 | $5.30 | $5.60 | $5.25 | $5.55 | $4.61 | 656,057 |
2018-08-23 | $5.40 | $5.50 | $5.25 | $5.30 | $4.40 | 426,675 |
2018-08-22 | $5.35 | $5.40 | $5.30 | $5.35 | $4.45 | 461,424 |
2018-08-21 | $5.35 | $5.45 | $5.30 | $5.35 | $4.45 | 434,267 |
2018-08-20 | $5.15 | $5.50 | $5.15 | $5.35 | $4.45 | 608,690 |
2018-08-17 | $5.15 | $5.30 | $5.05 | $5.15 | $4.28 | 648,111 |
2018-08-16 | $5.30 | $5.30 | $5.13 | $5.20 | $4.32 | 404,993 |
2018-08-15 | $5.30 | $5.30 | $5.15 | $5.25 | $4.36 | 458,832 |
2018-08-14 | $5.25 | $5.45 | $5.20 | $5.35 | $4.45 | 686,402 |
2018-08-13 | $5.45 | $5.45 | $5.15 | $5.20 | $4.32 | 396,380 |
2018-08-10 | $5.45 | $5.55 | $5.30 | $5.40 | $4.49 | 347,182 |
2018-08-09 | $5.10 | $5.55 | $4.95 | $5.45 | $4.53 | 932,387 |
2018-08-08 | $4.85 | $5.08 | $4.83 | $5.05 | $4.20 | 395,556 |
2018-08-07 | $4.85 | $5.10 | $4.75 | $4.80 | $3.99 | 396,317 |
2018-08-06 | $4.70 | $4.90 | $4.70 | $4.80 | $3.99 | 235,358 |
2018-08-03 | $4.75 | $5.00 | $4.60 | $4.65 | $3.86 | 287,981 |
2018-08-02 | $4.40 | $4.50 | $4.30 | $4.45 | $3.70 | 291,227 |
2018-08-01 | $4.80 | $4.80 | $4.43 | $4.45 | $3.70 | 260,265 |
2018-07-31 | $4.50 | $4.90 | $4.43 | $4.85 | $4.03 | 464,219 |
2018-07-30 | $4.45 | $4.50 | $4.40 | $4.45 | $3.70 | 184,422 |
2018-07-27 | $4.45 | $4.53 | $4.35 | $4.45 | $3.70 | 266,271 |
2018-07-26 | $4.55 | $4.60 | $4.45 | $4.45 | $3.70 | 137,420 |
2018-07-25 | $4.50 | $4.55 | $4.40 | $4.55 | $3.78 | 292,305 |
2018-07-24 | $4.70 | $4.70 | $4.45 | $4.50 | $3.74 | 224,245 |
2018-07-23 | $4.75 | $4.75 | $4.65 | $4.70 | $3.91 | 141,028 |
2018-07-20 | $4.75 | $4.80 | $4.70 | $4.75 | $3.95 | 241,381 |
2018-07-19 | $4.75 | $4.80 | $4.68 | $4.75 | $3.95 | 298,090 |
2018-07-18 | $4.75 | $4.80 | $4.65 | $4.75 | $3.95 | 265,967 |
2018-07-17 | $4.60 | $4.75 | $4.60 | $4.70 | $3.91 | 342,602 |
2018-07-16 | $4.95 | $4.95 | $4.60 | $4.65 | $3.86 | 252,546 |
2018-07-13 | $5.00 | $5.05 | $4.90 | $4.90 | $4.07 | 181,312 |
2018-07-12 | $5.05 | $5.05 | $4.90 | $5.00 | $4.16 | 304,666 |
2018-07-11 | $4.95 | $5.05 | $4.85 | $5.05 | $4.20 | 364,858 |
2018-07-10 | $4.85 | $5.00 | $4.80 | $4.95 | $4.11 | 298,211 |
2018-07-09 | $4.90 | $4.90 | $4.75 | $4.80 | $3.99 | 299,927 |
2018-07-06 | $4.95 | $4.95 | $4.80 | $4.85 | $4.03 | 297,832 |
2018-07-05 | $5.00 | $5.05 | $4.78 | $4.90 | $4.07 | 343,419 |
2018-07-03 | $4.80 | $5.05 | $4.75 | $5.05 | $4.20 | 250,140 |
2018-07-02 | $4.95 | $5.00 | $4.75 | $4.80 | $3.99 | 347,367 |
2018-06-29 | $5.00 | $5.05 | $4.95 | $5.00 | $4.16 | 405,909 |
2018-06-28 | $4.95 | $5.05 | $4.90 | $5.00 | $4.16 | 338,962 |
2018-06-27 | $5.00 | $5.05 | $4.90 | $5.00 | $4.16 | 343,836 |
2018-06-26 | $5.00 | $5.03 | $4.95 | $5.00 | $4.16 | 228,875 |
2018-06-25 | $5.05 | $5.05 | $4.95 | $5.00 | $4.16 | 357,689 |
2018-06-22 | $4.95 | $5.10 | $4.88 | $5.05 | $4.20 | 1,725,100 |
2018-06-21 | $4.95 | $4.95 | $4.83 | $4.90 | $4.07 | 580,669 |
2018-06-20 | $4.60 | $4.90 | $4.56 | $4.90 | $4.07 | 445,318 |
2018-06-19 | $4.65 | $4.65 | $4.55 | $4.60 | $3.82 | 213,567 |
2018-06-18 | $4.50 | $4.65 | $4.35 | $4.65 | $3.86 | 458,659 |
2018-06-15 | $4.35 | $4.50 | $4.35 | $4.50 | $3.74 | 327,789 |
2018-06-14 | $4.55 | $4.55 | $4.30 | $4.35 | $3.62 | 524,387 |
2018-06-13 | $4.50 | $4.55 | $4.40 | $4.55 | $3.78 | 388,448 |
2018-06-12 | $4.50 | $4.50 | $4.35 | $4.50 | $3.70 | 297,810 |
2018-06-11 | $4.20 | $4.40 | $4.18 | $4.30 | $3.53 | 266,688 |
2018-06-08 | $4.25 | $4.30 | $4.15 | $4.20 | $3.45 | 312,687 |
2018-06-07 | $4.25 | $4.30 | $4.15 | $4.25 | $3.49 | 298,627 |
2018-06-06 | $4.15 | $4.25 | $4.08 | $4.20 | $3.45 | 458,114 |
2018-06-05 | $4.15 | $4.20 | $4.10 | $4.10 | $3.37 | 392,490 |
2018-06-04 | $4.20 | $4.20 | $4.10 | $4.15 | $3.41 | 849,706 |
2018-06-01 | $4.05 | $4.15 | $4.00 | $4.15 | $3.41 | 298,202 |
2018-05-31 | $4.10 | $4.13 | $3.90 | $4.00 | $3.29 | 568,714 |
2018-05-30 | $4.25 | $4.30 | $4.10 | $4.15 | $3.41 | 602,459 |
2018-05-29 | $4.30 | $4.30 | $4.15 | $4.25 | $3.49 | 483,223 |
2018-05-25 | $4.20 | $4.30 | $4.18 | $4.30 | $3.53 | 198,741 |
2018-05-24 | $4.30 | $4.30 | $4.15 | $4.15 | $3.41 | 179,561 |
2018-05-23 | $4.35 | $4.35 | $4.22 | $4.30 | $3.53 | 200,068 |
2018-05-22 | $4.35 | $4.40 | $4.30 | $4.35 | $3.58 | 216,628 |
2018-05-21 | $4.35 | $4.35 | $4.25 | $4.35 | $3.58 | 179,690 |
2018-05-18 | $4.40 | $4.50 | $4.25 | $4.30 | $3.53 | 458,036 |
2018-05-17 | $4.30 | $4.40 | $4.25 | $4.40 | $3.62 | 463,429 |
2018-05-16 | $4.10 | $4.33 | $4.10 | $4.30 | $3.53 | 392,321 |
2018-05-15 | $4.20 | $4.20 | $4.00 | $4.10 | $3.37 | 445,666 |
2018-05-14 | $4.15 | $4.30 | $4.10 | $4.20 | $3.45 | 333,266 |
2018-05-11 | $4.25 | $4.30 | $4.10 | $4.15 | $3.41 | 440,536 |
2018-05-10 | $4.35 | $4.40 | $4.10 | $4.25 | $3.49 | 995,948 |
2018-05-09 | $4.50 | $4.55 | $4.00 | $4.40 | $3.62 | 1,104,503 |
2018-05-08 | $4.85 | $4.85 | $4.53 | $4.60 | $3.78 | 358,405 |
2018-05-07 | $4.75 | $4.90 | $4.70 | $4.80 | $3.95 | 216,079 |
2018-05-04 | $4.45 | $4.75 | $4.45 | $4.75 | $3.90 | 202,559 |
2018-05-03 | $4.50 | $4.55 | $4.40 | $4.50 | $3.70 | 201,463 |
2018-05-02 | $4.65 | $4.68 | $4.50 | $4.50 | $3.70 | 639,955 |
2018-05-01 | $4.65 | $4.72 | $4.50 | $4.70 | $3.86 | 247,216 |
2018-04-30 | $4.80 | $4.85 | $4.65 | $4.65 | $3.82 | 327,917 |
2018-04-27 | $5.00 | $5.05 | $4.75 | $4.80 | $3.95 | 261,909 |
2018-04-26 | $5.00 | $5.03 | $4.85 | $4.95 | $4.07 | 407,017 |
2018-04-25 | $4.80 | $5.10 | $4.70 | $5.00 | $4.11 | 230,801 |
2018-04-24 | $4.90 | $4.95 | $4.65 | $4.80 | $3.95 | 507,942 |
2018-04-23 | $5.10 | $5.15 | $4.90 | $4.95 | $4.07 | 295,221 |
2018-04-20 | $5.00 | $5.10 | $4.95 | $5.05 | $4.15 | 569,951 |
2018-04-19 | $5.05 | $5.15 | $5.00 | $5.05 | $4.15 | 394,796 |
2018-04-18 | $5.05 | $5.18 | $5.00 | $5.05 | $4.15 | 461,633 |
2018-04-17 | $5.05 | $5.10 | $4.88 | $5.05 | $4.15 | 588,630 |
2018-04-16 | $4.85 | $5.13 | $4.75 | $5.05 | $4.15 | 495,686 |
2018-04-13 | $4.90 | $4.95 | $4.78 | $4.80 | $3.95 | 414,953 |
2018-04-12 | $4.85 | $4.95 | $4.80 | $4.85 | $3.99 | 415,730 |
2018-04-11 | $4.80 | $4.90 | $4.75 | $4.85 | $3.99 | 493,409 |
2018-04-10 | $4.95 | $5.00 | $4.80 | $4.85 | $3.99 | 516,570 |
2018-04-09 | $5.00 | $5.13 | $4.85 | $4.90 | $4.03 | 1,171,011 |
2018-04-06 | $4.95 | $5.10 | $4.75 | $4.90 | $4.03 | 749,249 |
2018-04-05 | $4.90 | $5.00 | $4.75 | $4.95 | $4.07 | 907,321 |
2018-04-04 | $4.60 | $4.90 | $4.50 | $4.90 | $4.03 | 877,851 |
2018-04-03 | $4.60 | $4.70 | $4.53 | $4.60 | $3.78 | 624,138 |
2018-04-02 | $4.65 | $4.82 | $4.45 | $4.55 | $3.74 | 790,186 |
2018-03-29 | $4.55 | $4.70 | $4.55 | $4.70 | $3.86 | 1,239,032 |
2018-03-28 | $4.55 | $4.65 | $4.45 | $4.55 | $3.74 | 577,562 |
2018-03-27 | $4.65 | $4.65 | $4.40 | $4.50 | $3.70 | 773,272 |
2018-03-26 | $4.45 | $4.65 | $4.45 | $4.60 | $3.78 | 687,822 |
2018-03-23 | $4.60 | $4.70 | $4.35 | $4.35 | $3.58 | 910,204 |
2018-03-22 | $4.70 | $4.75 | $4.60 | $4.60 | $3.78 | 1,035,229 |
2018-03-21 | $4.85 | $5.15 | $4.70 | $4.75 | $3.90 | 1,214,950 |
2018-03-20 | $4.65 | $4.85 | $4.55 | $4.85 | $3.99 | 948,287 |
2018-03-19 | $5.10 | $5.13 | $4.60 | $4.65 | $3.82 | 1,311,250 |
2018-03-16 | $5.05 | $5.15 | $4.95 | $5.15 | $4.23 | 1,346,820 |
2018-03-15 | $6.40 | $6.40 | $5.00 | $5.05 | $4.11 | 2,099,221 |
2018-03-14 | $6.35 | $6.38 | $6.20 | $6.30 | $5.13 | 385,258 |
2018-03-13 | $6.45 | $6.45 | $6.28 | $6.30 | $5.13 | 376,530 |
2018-03-12 | $6.45 | $6.50 | $6.35 | $6.45 | $5.25 | 191,664 |
2018-03-09 | $6.35 | $6.55 | $6.30 | $6.45 | $5.25 | 298,504 |
2018-03-08 | $6.40 | $6.40 | $6.25 | $6.35 | $5.17 | 222,431 |
2018-03-07 | $6.40 | $6.45 | $6.25 | $6.35 | $5.17 | 255,303 |
2018-03-06 | $6.50 | $6.53 | $6.30 | $6.50 | $5.29 | 244,727 |
2018-03-05 | $6.50 | $6.53 | $6.35 | $6.45 | $5.25 | 553,170 |
2018-03-02 | $6.30 | $6.55 | $6.16 | $6.50 | $5.29 | 446,635 |
2018-03-01 | $6.50 | $6.60 | $6.30 | $6.35 | $5.17 | 500,276 |
2018-02-28 | $6.95 | $6.95 | $6.40 | $6.45 | $5.25 | 494,312 |
2018-02-27 | $7.05 | $7.05 | $6.80 | $6.95 | $5.66 | 544,476 |
2018-02-26 | $6.95 | $7.10 | $6.90 | $7.00 | $5.70 | 502,459 |
2018-02-23 | $6.75 | $6.95 | $6.70 | $6.90 | $5.62 | 297,346 |
2018-02-22 | $6.80 | $6.88 | $6.70 | $6.75 | $5.50 | 442,955 |
2018-02-21 | $6.75 | $6.90 | $6.70 | $6.85 | $5.58 | 404,034 |
2018-02-20 | $6.75 | $6.80 | $6.60 | $6.70 | $5.45 | 312,594 |
2018-02-16 | $6.75 | $6.88 | $6.65 | $6.80 | $5.54 | 756,938 |
2018-02-15 | $6.70 | $6.85 | $6.58 | $6.80 | $5.54 | 608,114 |
2018-02-14 | $6.55 | $6.75 | $6.55 | $6.70 | $5.45 | 471,991 |
2018-02-13 | $6.45 | $6.70 | $6.45 | $6.55 | $5.33 | 509,793 |
2018-02-12 | $6.50 | $6.60 | $6.40 | $6.45 | $5.25 | 384,311 |
2018-02-09 | $6.45 | $6.60 | $6.28 | $6.50 | $5.29 | 499,959 |
2018-02-08 | $6.50 | $6.58 | $6.40 | $6.40 | $5.21 | 381,549 |
2018-02-07 | $6.45 | $6.65 | $6.40 | $6.45 | $5.25 | 387,253 |
2018-02-06 | $6.30 | $6.65 | $6.26 | $6.50 | $5.29 | 386,930 |
2018-02-05 | $6.65 | $6.75 | $6.45 | $6.45 | $5.25 | 605,342 |
2018-02-02 | $6.75 | $6.75 | $6.50 | $6.70 | $5.45 | 811,757 |
2018-02-01 | $6.90 | $6.95 | $6.60 | $6.75 | $5.50 | 904,898 |
2018-01-31 | $7.20 | $7.23 | $6.90 | $6.95 | $5.66 | 691,502 |
2018-01-30 | $7.40 | $7.50 | $7.13 | $7.20 | $5.86 | 654,442 |
2018-01-29 | $7.40 | $7.53 | $7.30 | $7.40 | $6.02 | 745,046 |
2018-01-26 | $7.35 | $7.45 | $7.30 | $7.40 | $6.02 | 249,428 |
2018-01-25 | $7.30 | $7.35 | $7.20 | $7.30 | $5.94 | 474,115 |
2018-01-24 | $7.30 | $7.35 | $7.19 | $7.25 | $5.90 | 266,296 |
2018-01-23 | $7.30 | $7.35 | $7.15 | $7.25 | $5.90 | 337,943 |
2018-01-22 | $7.35 | $7.45 | $7.30 | $7.35 | $5.98 | 340,257 |
2018-01-19 | $7.25 | $7.45 | $7.20 | $7.35 | $5.98 | 367,067 |
2018-01-18 | $7.30 | $7.33 | $7.10 | $7.30 | $5.94 | 368,792 |
2018-01-17 | $7.20 | $7.48 | $7.10 | $7.30 | $5.94 | 639,172 |
2018-01-16 | $7.35 | $7.40 | $7.05 | $7.10 | $5.78 | 705,306 |
2018-01-12 | $7.40 | $7.40 | $7.28 | $7.35 | $5.98 | 303,218 |
2018-01-11 | $7.15 | $7.35 | $7.15 | $7.35 | $5.98 | 924,845 |
2018-01-10 | $7.00 | $7.25 | $7.00 | $7.15 | $5.82 | 410,323 |
2018-01-09 | $7.10 | $7.20 | $7.05 | $7.05 | $5.74 | 311,346 |
2018-01-08 | $7.15 | $7.25 | $7.05 | $7.15 | $5.82 | 447,608 |
2018-01-05 | $7.15 | $7.25 | $7.10 | $7.20 | $5.86 | 398,488 |
2018-01-04 | $7.15 | $7.25 | $7.05 | $7.20 | $5.86 | 778,404 |
2018-01-03 | $7.00 | $7.10 | $6.95 | $7.05 | $5.74 | 1,333,285 |
2018-01-02 | $7.10 | $7.20 | $6.88 | $7.05 | $5.74 | 1,419,479 |
2017-12-29 | $7.30 | $7.35 | $7.15 | $7.15 | $5.82 | 416,617 |
2017-12-28 | $7.40 | $7.40 | $7.10 | $7.30 | $5.94 | 783,288 |
2017-12-27 | $7.40 | $7.40 | $7.25 | $7.40 | $6.02 | 436,244 |
2017-12-26 | $7.35 | $7.45 | $7.30 | $7.35 | $5.98 | 396,679 |
2017-12-22 | $7.40 | $7.45 | $7.25 | $7.40 | $6.02 | 695,943 |
2017-12-21 | $7.50 | $7.55 | $7.35 | $7.40 | $6.02 | 580,805 |
2017-12-20 | $7.80 | $7.89 | $7.40 | $7.50 | $6.11 | 798,619 |
2017-12-19 | $7.70 | $7.90 | $7.60 | $7.75 | $6.31 | 1,433,523 |
2017-12-18 | $7.45 | $7.75 | $7.45 | $7.55 | $6.15 | 1,856,579 |
2017-12-15 | $7.55 | $7.60 | $7.45 | $7.50 | $6.11 | 2,207,673 |
2017-12-14 | $7.60 | $7.65 | $7.40 | $7.50 | $6.11 | 2,104,603 |
2017-12-13 | $7.50 | $7.70 | $7.45 | $7.55 | $6.15 | 1,894,954 |
2017-12-12 | $7.65 | $7.75 | $7.45 | $7.50 | $6.07 | 1,239,181 |
2017-12-11 | $7.75 | $7.75 | $7.48 | $7.60 | $6.15 | 969,855 |
2017-12-08 | $7.45 | $7.75 | $7.35 | $7.75 | $6.27 | 1,536,917 |
2017-12-07 | $7.40 | $7.55 | $7.35 | $7.40 | $5.98 | 1,445,728 |
2017-12-06 | $7.40 | $7.50 | $7.35 | $7.40 | $5.98 | 1,876,546 |
2017-12-05 | $7.45 | $7.60 | $7.40 | $7.40 | $5.98 | 876,015 |
2017-12-04 | $7.45 | $7.60 | $7.40 | $7.50 | $6.07 | 1,595,139 |
2017-12-01 | $7.10 | $7.43 | $7.05 | $7.40 | $5.98 | 1,565,988 |
2017-11-30 | $7.00 | $7.10 | $6.93 | $7.05 | $5.70 | 1,170,701 |
2017-11-29 | $6.80 | $7.10 | $6.76 | $7.00 | $5.66 | 929,031 |
2017-11-28 | $6.55 | $6.88 | $6.55 | $6.85 | $5.54 | 909,994 |
2017-11-27 | $6.50 | $6.60 | $6.40 | $6.55 | $5.30 | 2,265,269 |
2017-11-24 | $6.45 | $6.50 | $6.40 | $6.45 | $5.22 | 146,530 |
2017-11-22 | $6.50 | $6.50 | $6.40 | $6.45 | $5.22 | 85,055 |
2017-11-21 | $6.45 | $6.55 | $6.35 | $6.50 | $5.26 | 788,533 |
2017-11-20 | $6.25 | $6.55 | $6.20 | $6.50 | $5.26 | 1,507,951 |
2017-11-17 | $6.00 | $6.25 | $5.95 | $6.20 | $5.01 | 1,225,600 |
2017-11-16 | $5.80 | $6.00 | $5.75 | $6.00 | $4.85 | 1,439,362 |
2017-11-15 | $5.70 | $5.85 | $5.65 | $5.75 | $4.65 | 1,220,708 |
2017-11-14 | $5.75 | $5.80 | $5.65 | $5.70 | $4.61 | 936,208 |
2017-11-13 | $5.80 | $5.88 | $5.68 | $5.75 | $4.65 | 620,911 |
2017-11-10 | $5.65 | $5.95 | $5.65 | $5.75 | $4.65 | 837,936 |
2017-11-09 | $5.80 | $5.85 | $5.68 | $5.70 | $4.61 | 1,092,383 |
2017-11-08 | $5.75 | $5.88 | $5.70 | $5.85 | $4.73 | 1,063,092 |
2017-11-07 | $5.35 | $5.85 | $5.31 | $5.70 | $4.61 | 1,004,254 |
2017-11-06 | $5.15 | $5.40 | $5.15 | $5.30 | $4.29 | 1,251,135 |
2017-11-03 | $5.50 | $5.50 | $5.05 | $5.10 | $4.12 | 592,737 |
2017-11-02 | $5.20 | $5.35 | $5.10 | $5.15 | $4.17 | 795,578 |
2017-11-01 | $5.20 | $5.30 | $5.15 | $5.25 | $4.25 | 363,479 |
2017-10-31 | $5.20 | $5.25 | $5.15 | $5.20 | $4.21 | 460,934 |
2017-10-30 | $5.30 | $5.33 | $5.15 | $5.20 | $4.21 | 339,924 |
2017-10-27 | $5.35 | $5.35 | $5.20 | $5.25 | $4.25 | 299,273 |
2017-10-26 | $5.25 | $5.40 | $5.25 | $5.35 | $4.33 | 220,834 |
2017-10-25 | $5.25 | $5.35 | $5.23 | $5.28 | $4.27 | 171,129 |
2017-10-24 | $5.30 | $5.40 | $5.30 | $5.30 | $4.29 | 212,798 |
2017-10-23 | $5.30 | $5.40 | $5.20 | $5.25 | $4.25 | 138,950 |
2017-10-20 | $5.30 | $5.40 | $5.25 | $5.30 | $4.29 | 160,252 |
2017-10-19 | $5.35 | $5.40 | $5.25 | $5.30 | $4.29 | 175,330 |
2017-10-18 | $5.40 | $5.45 | $5.35 | $5.40 | $4.37 | 153,163 |
2017-10-17 | $5.35 | $5.40 | $5.25 | $5.35 | $4.33 | 216,865 |
2017-10-16 | $5.35 | $5.40 | $5.30 | $5.35 | $4.33 | 259,447 |
2017-10-13 | $5.25 | $5.40 | $5.20 | $5.30 | $4.29 | 206,484 |
2017-10-12 | $5.50 | $5.50 | $5.30 | $5.30 | $4.29 | 367,388 |
2017-10-11 | $5.50 | $5.55 | $5.20 | $5.45 | $4.41 | 726,897 |
2017-10-10 | $5.70 | $5.70 | $5.45 | $5.55 | $4.49 | 409,728 |
2017-10-09 | $5.70 | $5.80 | $5.60 | $5.65 | $4.57 | 232,659 |
2017-10-06 | $5.75 | $5.80 | $5.63 | $5.75 | $4.65 | 239,516 |
2017-10-05 | $5.80 | $5.85 | $5.70 | $5.75 | $4.65 | 260,735 |
2017-10-04 | $5.75 | $5.80 | $5.68 | $5.75 | $4.65 | 218,260 |
2017-10-03 | $5.75 | $5.80 | $5.65 | $5.70 | $4.61 | 243,521 |
2017-10-02 | $5.75 | $5.78 | $5.60 | $5.70 | $4.61 | 353,492 |
2017-09-29 | $5.80 | $5.80 | $5.63 | $5.70 | $4.61 | 362,750 |
2017-09-28 | $5.75 | $5.80 | $5.65 | $5.75 | $4.65 | 234,074 |
2017-09-27 | $5.80 | $5.84 | $5.71 | $5.80 | $4.69 | 303,564 |
2017-09-26 | $5.75 | $5.85 | $5.65 | $5.75 | $4.65 | 309,768 |
2017-09-25 | $5.75 | $5.85 | $5.70 | $5.75 | $4.65 | 331,996 |
2017-09-22 | $5.75 | $5.80 | $5.65 | $5.75 | $4.65 | 200,624 |
2017-09-21 | $5.70 | $5.75 | $5.60 | $5.75 | $4.65 | 228,678 |
2017-09-20 | $5.75 | $5.80 | $5.60 | $5.70 | $4.61 | 235,756 |
2017-09-19 | $5.80 | $5.83 | $5.70 | $5.75 | $4.65 | 169,050 |
2017-09-18 | $5.65 | $5.85 | $5.60 | $5.80 | $4.69 | 326,524 |
2017-09-15 | $5.70 | $5.70 | $5.55 | $5.70 | $4.61 | 497,288 |
2017-09-14 | $5.65 | $5.65 | $5.53 | $5.60 | $4.53 | 208,736 |
2017-09-13 | $5.40 | $5.63 | $5.40 | $5.60 | $4.53 | 248,302 |
2017-09-12 | $5.45 | $5.53 | $5.40 | $5.45 | $4.37 | 333,649 |
2017-09-11 | $5.45 | $5.50 | $5.40 | $5.45 | $4.37 | 231,125 |
2017-09-08 | $5.50 | $5.50 | $5.40 | $5.45 | $4.37 | 224,737 |
2017-09-07 | $5.55 | $5.55 | $5.40 | $5.50 | $4.41 | 303,919 |
2017-09-06 | $5.55 | $5.60 | $5.45 | $5.55 | $4.45 | 264,645 |
2017-09-05 | $5.60 | $5.68 | $5.45 | $5.55 | $4.45 | 317,849 |
2017-09-01 | $5.60 | $5.70 | $5.55 | $5.65 | $4.53 | 219,684 |
2017-08-31 | $5.60 | $5.68 | $5.40 | $5.55 | $4.45 | 361,737 |
2017-08-30 | $5.60 | $5.70 | $5.55 | $5.65 | $4.53 | 86,124 |
2017-08-29 | $5.50 | $5.70 | $5.45 | $5.60 | $4.49 | 433,225 |
2017-08-28 | $5.65 | $5.70 | $5.50 | $5.55 | $4.45 | 406,110 |
2017-08-25 | $5.55 | $5.65 | $5.55 | $5.60 | $4.49 | 190,411 |
2017-08-24 | $5.65 | $5.75 | $5.55 | $5.55 | $4.45 | 206,002 |
2017-08-23 | $5.60 | $5.68 | $5.50 | $5.65 | $4.53 | 272,600 |
2017-08-22 | $5.55 | $5.65 | $5.55 | $5.60 | $4.49 | 195,604 |
2017-08-21 | $5.60 | $5.65 | $5.45 | $5.55 | $4.45 | 447,522 |
2017-08-18 | $5.45 | $5.70 | $5.45 | $5.65 | $4.53 | 455,467 |
2017-08-17 | $5.55 | $5.70 | $5.50 | $5.50 | $4.41 | 416,878 |
2017-08-16 | $5.75 | $5.80 | $5.60 | $5.60 | $4.49 | 250,393 |
2017-08-15 | $5.95 | $5.95 | $5.70 | $5.75 | $4.61 | 367,738 |
2017-08-14 | $6.00 | $6.05 | $5.85 | $5.95 | $4.77 | 360,069 |
2017-08-11 | $5.70 | $6.00 | $5.60 | $5.95 | $4.77 | 370,815 |
2017-08-10 | $5.85 | $5.95 | $5.70 | $5.80 | $4.65 | 351,576 |
2017-08-09 | $6.00 | $6.00 | $5.85 | $5.90 | $4.73 | 468,259 |
2017-08-08 | $5.95 | $6.05 | $5.80 | $6.05 | $4.85 | 665,209 |
2017-08-07 | $6.10 | $6.10 | $5.90 | $6.00 | $4.81 | 409,205 |
2017-08-04 | $6.30 | $6.35 | $6.03 | $6.10 | $4.89 | 773,709 |
2017-08-03 | $6.50 | $6.68 | $6.10 | $6.30 | $5.05 | 554,191 |
2017-08-02 | $6.60 | $6.60 | $6.40 | $6.45 | $5.17 | 607,115 |
2017-08-01 | $6.55 | $6.60 | $6.43 | $6.60 | $5.29 | 341,002 |
2017-07-31 | $6.50 | $6.55 | $6.40 | $6.50 | $5.21 | 377,009 |
2017-07-28 | $6.50 | $6.60 | $6.50 | $6.50 | $5.21 | 650,529 |
2017-07-27 | $6.60 | $6.70 | $6.50 | $6.50 | $5.21 | 343,035 |
2017-07-26 | $6.70 | $6.75 | $6.55 | $6.55 | $5.25 | 149,427 |
2017-07-25 | $6.75 | $6.78 | $6.65 | $6.70 | $5.37 | 361,666 |
2017-07-24 | $6.80 | $6.85 | $6.65 | $6.70 | $5.37 | 423,501 |
2017-07-21 | $6.85 | $6.90 | $6.65 | $6.85 | $5.49 | 291,703 |
2017-07-20 | $6.65 | $6.85 | $6.60 | $6.80 | $5.45 | 487,584 |
2017-07-19 | $6.70 | $6.75 | $6.60 | $6.65 | $5.33 | 155,214 |
2017-07-18 | $6.80 | $6.80 | $6.65 | $6.70 | $5.37 | 198,461 |
2017-07-17 | $6.75 | $6.85 | $6.65 | $6.80 | $5.45 | 480,931 |
2017-07-14 | $6.75 | $6.83 | $6.68 | $6.80 | $5.45 | 181,691 |
2017-07-13 | $6.60 | $6.80 | $6.55 | $6.75 | $5.41 | 403,535 |
2017-07-12 | $6.70 | $6.70 | $6.53 | $6.65 | $5.33 | 293,335 |
2017-07-11 | $6.55 | $6.65 | $6.50 | $6.65 | $5.33 | 459,617 |
2017-07-10 | $6.60 | $6.70 | $6.45 | $6.55 | $5.25 | 581,756 |
2017-07-07 | $6.50 | $6.55 | $6.45 | $6.55 | $5.25 | 125,516 |
2017-07-06 | $6.50 | $6.60 | $6.40 | $6.50 | $5.21 | 512,739 |
2017-07-05 | $6.65 | $6.65 | $6.45 | $6.60 | $5.29 | 251,886 |
2017-07-03 | $6.60 | $6.65 | $6.45 | $6.65 | $5.33 | 153,527 |
2017-06-30 | $6.65 | $6.69 | $6.40 | $6.60 | $5.29 | 313,455 |
2017-06-29 | $6.65 | $6.65 | $6.45 | $6.65 | $5.33 | 322,651 |
2017-06-28 | $6.40 | $6.73 | $6.35 | $6.65 | $5.33 | 466,268 |
2017-06-27 | $6.50 | $6.50 | $6.40 | $6.40 | $5.13 | 132,395 |
2017-06-26 | $6.45 | $6.50 | $6.35 | $6.50 | $5.21 | 353,430 |
2017-06-23 | $6.45 | $6.50 | $6.35 | $6.45 | $5.17 | 659,354 |
2017-06-22 | $6.35 | $6.50 | $6.30 | $6.45 | $5.17 | 578,086 |
2017-06-21 | $6.30 | $6.40 | $6.20 | $6.35 | $5.09 | 719,307 |
2017-06-20 | $6.40 | $6.50 | $6.25 | $6.30 | $5.05 | 309,960 |
2017-06-19 | $6.30 | $6.45 | $6.20 | $6.40 | $5.13 | 388,155 |
2017-06-16 | $6.15 | $6.35 | $6.10 | $6.30 | $5.05 | 796,225 |
2017-06-15 | $6.25 | $6.33 | $6.15 | $6.25 | $5.01 | 447,437 |
2017-06-14 | $6.10 | $6.35 | $6.10 | $6.30 | $5.05 | 674,725 |
2017-06-13 | $6.00 | $6.20 | $5.95 | $6.15 | $4.93 | 307,768 |
2017-06-12 | $5.95 | $6.08 | $5.85 | $6.05 | $4.83 | 454,899 |
2017-06-09 | $5.80 | $6.00 | $5.70 | $6.00 | $4.79 | 286,010 |
2017-06-08 | $5.70 | $5.85 | $5.67 | $5.80 | $4.63 | 238,433 |
2017-06-07 | $5.75 | $5.85 | $5.55 | $5.65 | $4.51 | 375,227 |
2017-06-06 | $5.80 | $5.85 | $5.70 | $5.75 | $4.59 | 179,327 |
2017-06-05 | $5.90 | $5.95 | $5.80 | $5.80 | $4.63 | 169,108 |
2017-06-02 | $5.85 | $6.03 | $5.85 | $5.95 | $4.75 | 291,393 |
2017-06-01 | $5.75 | $6.00 | $5.75 | $5.90 | $4.71 | 181,610 |
2017-05-31 | $6.00 | $6.00 | $5.70 | $5.75 | $4.59 | 285,517 |
2017-05-30 | $5.80 | $6.00 | $5.80 | $5.95 | $4.75 | 377,612 |
2017-05-26 | $5.70 | $5.90 | $5.68 | $5.85 | $4.67 | 218,403 |
2017-05-25 | $5.65 | $5.80 | $5.60 | $5.75 | $4.59 | 329,310 |
2017-05-24 | $5.60 | $5.63 | $5.50 | $5.60 | $4.47 | 220,050 |
2017-05-23 | $5.65 | $5.65 | $5.55 | $5.60 | $4.47 | 224,213 |
2017-05-22 | $5.60 | $5.70 | $5.50 | $5.65 | $4.51 | 518,228 |
2017-05-19 | $5.55 | $5.65 | $5.55 | $5.60 | $4.47 | 198,098 |
2017-05-18 | $5.60 | $5.70 | $5.55 | $5.60 | $4.47 | 315,345 |
2017-05-17 | $5.55 | $5.70 | $5.55 | $5.65 | $4.51 | 523,563 |
2017-05-16 | $5.70 | $5.75 | $5.55 | $5.65 | $4.51 | 588,675 |
2017-05-15 | $5.60 | $5.70 | $5.50 | $5.70 | $4.55 | 171,073 |
2017-05-12 | $5.60 | $5.65 | $5.45 | $5.55 | $4.43 | 284,249 |
2017-05-11 | $5.55 | $5.68 | $5.55 | $5.60 | $4.47 | 183,321 |
2017-05-10 | $5.85 | $5.85 | $5.55 | $5.60 | $4.47 | 331,252 |
2017-05-09 | $5.70 | $5.98 | $5.65 | $5.85 | $4.67 | 439,908 |
2017-05-08 | $5.75 | $5.80 | $5.63 | $5.65 | $4.51 | 214,241 |
2017-05-05 | $5.75 | $5.95 | $5.55 | $5.70 | $4.55 | 516,259 |
2017-05-04 | $5.90 | $5.95 | $5.80 | $5.80 | $4.63 | 288,907 |
2017-05-03 | $6.15 | $6.20 | $5.88 | $5.95 | $4.75 | 600,532 |
2017-05-02 | $6.25 | $6.25 | $6.10 | $6.20 | $4.94 | 237,075 |
2017-05-01 | $6.25 | $6.30 | $6.05 | $6.25 | $4.98 | 152,347 |
2017-04-28 | $6.40 | $6.40 | $6.10 | $6.20 | $4.94 | 239,288 |
2017-04-27 | $6.40 | $6.45 | $6.35 | $6.40 | $5.10 | 166,367 |
2017-04-26 | $6.25 | $6.45 | $6.20 | $6.40 | $5.10 | 462,255 |
2017-04-25 | $6.35 | $6.40 | $6.23 | $6.25 | $4.98 | 159,295 |
2017-04-24 | $6.25 | $6.30 | $6.20 | $6.25 | $4.98 | 182,616 |
2017-04-21 | $6.15 | $6.25 | $6.15 | $6.15 | $4.91 | 174,443 |
2017-04-20 | $6.20 | $6.20 | $6.15 | $6.15 | $4.91 | 127,658 |
2017-04-19 | $6.25 | $6.25 | $6.15 | $6.15 | $4.91 | 118,905 |
2017-04-18 | $6.15 | $6.20 | $6.10 | $6.20 | $4.94 | 207,452 |
2017-04-17 | $6.15 | $6.30 | $6.15 | $6.15 | $4.91 | 196,927 |
2017-04-13 | $6.15 | $6.20 | $6.05 | $6.10 | $4.87 | 343,603 |
2017-04-12 | $6.20 | $6.25 | $6.05 | $6.15 | $4.91 | 250,298 |
2017-04-11 | $6.25 | $6.30 | $6.20 | $6.20 | $4.94 | 159,315 |
2017-04-10 | $6.40 | $6.50 | $6.25 | $6.25 | $4.98 | 334,897 |
2017-04-07 | $6.25 | $6.45 | $6.25 | $6.45 | $5.14 | 284,358 |
2017-04-06 | $6.20 | $6.30 | $6.18 | $6.30 | $5.02 | 157,524 |
2017-04-05 | $6.25 | $6.40 | $6.15 | $6.20 | $4.94 | 337,032 |
2017-04-04 | $6.15 | $6.30 | $6.15 | $6.25 | $4.98 | 245,788 |
2017-04-03 | $6.20 | $6.30 | $6.10 | $6.15 | $4.91 | 426,171 |
2017-03-31 | $6.10 | $6.23 | $6.10 | $6.20 | $4.94 | 1,156,931 |
2017-03-30 | $6.15 | $6.25 | $6.10 | $6.10 | $4.87 | 433,988 |
2017-03-29 | $6.10 | $6.30 | $6.10 | $6.15 | $4.91 | 216,084 |
2017-03-28 | $6.05 | $6.20 | $6.00 | $6.10 | $4.87 | 267,451 |
2017-03-27 | $6.05 | $6.15 | $6.00 | $6.05 | $4.83 | 274,027 |
2017-03-24 | $6.10 | $6.15 | $5.95 | $6.10 | $4.87 | 242,373 |
2017-03-23 | $6.15 | $6.30 | $6.00 | $6.10 | $4.87 | 329,398 |
2017-03-22 | $6.10 | $6.20 | $5.85 | $6.15 | $4.91 | 342,912 |
2017-03-21 | $6.30 | $6.45 | $6.10 | $6.15 | $4.91 | 536,422 |
2017-03-20 | $6.25 | $6.40 | $6.05 | $6.25 | $4.98 | 367,459 |
2017-03-17 | $6.10 | $6.25 | $6.00 | $6.25 | $4.98 | 710,494 |
2017-03-16 | $6.15 | $6.23 | $6.10 | $6.10 | $4.87 | 211,077 |
2017-03-15 | $6.20 | $6.25 | $6.15 | $6.15 | $4.91 | 221,949 |
2017-03-14 | $6.15 | $6.25 | $6.10 | $6.20 | $4.94 | 267,936 |
2017-03-13 | $6.10 | $6.25 | $6.03 | $6.15 | $4.91 | 314,172 |
2017-03-10 | $6.20 | $6.25 | $6.10 | $6.15 | $4.91 | 296,991 |
2017-03-09 | $6.15 | $6.25 | $6.05 | $6.20 | $4.92 | 330,446 |
2017-03-08 | $6.20 | $6.35 | $6.15 | $6.15 | $4.88 | 428,982 |
2017-03-07 | $6.30 | $6.30 | $6.10 | $6.20 | $4.92 | 763,263 |
2017-03-06 | $6.10 | $6.35 | $5.85 | $6.30 | $5.00 | 1,173,672 |
2017-03-03 | $6.00 | $6.40 | $6.00 | $6.10 | $4.84 | 2,951,053 |
2017-03-02 | $5.55 | $5.60 | $5.40 | $5.55 | $4.40 | 580,013 |
2017-03-01 | $5.50 | $5.58 | $5.39 | $5.55 | $4.40 | 670,172 |
2017-02-28 | $5.45 | $5.58 | $5.35 | $5.35 | $4.25 | 364,213 |
2017-02-27 | $5.65 | $5.65 | $5.40 | $5.45 | $4.32 | 522,986 |
2017-02-24 | $5.45 | $5.65 | $5.40 | $5.65 | $4.48 | 513,452 |
2017-02-23 | $5.55 | $5.55 | $5.35 | $5.55 | $4.40 | 506,325 |
2017-02-22 | $5.50 | $5.60 | $5.45 | $5.50 | $4.36 | 372,014 |
2017-02-21 | $5.40 | $5.55 | $5.35 | $5.55 | $4.40 | 529,551 |
2017-02-17 | $5.40 | $5.45 | $5.30 | $5.40 | $4.29 | 503,632 |
2017-02-16 | $5.35 | $5.40 | $5.30 | $5.40 | $4.29 | 270,494 |
2017-02-15 | $5.40 | $5.43 | $5.25 | $5.35 | $4.25 | 508,397 |
2017-02-14 | $5.35 | $5.45 | $5.30 | $5.35 | $4.25 | 835,341 |
2017-02-13 | $5.40 | $5.40 | $5.30 | $5.35 | $4.25 | 509,155 |
2017-02-10 | $5.35 | $5.38 | $5.25 | $5.30 | $4.21 | 377,571 |
2017-02-09 | $5.40 | $5.50 | $5.25 | $5.25 | $4.17 | 681,385 |
2017-02-08 | $5.45 | $5.50 | $5.15 | $5.40 | $4.29 | 521,106 |
2017-02-07 | $5.35 | $5.60 | $5.15 | $5.40 | $4.29 | 841,758 |
2017-02-06 | $5.30 | $5.35 | $5.20 | $5.25 | $4.17 | 241,333 |
2017-02-03 | $5.30 | $5.40 | $5.20 | $5.35 | $4.25 | 292,437 |
2017-02-02 | $5.30 | $5.30 | $5.10 | $5.25 | $4.17 | 237,329 |
2017-02-01 | $5.45 | $5.45 | $5.15 | $5.25 | $4.17 | 337,673 |
2017-01-31 | $5.30 | $5.43 | $5.20 | $5.40 | $4.29 | 486,253 |
2017-01-30 | $5.30 | $5.45 | $5.15 | $5.30 | $4.21 | 454,687 |
2017-01-27 | $5.30 | $5.30 | $5.17 | $5.30 | $4.21 | 170,497 |
2017-01-26 | $5.35 | $5.35 | $5.20 | $5.30 | $4.21 | 229,533 |
2017-01-25 | $5.15 | $5.30 | $5.10 | $5.30 | $4.21 | 573,658 |
2017-01-24 | $5.05 | $5.15 | $4.90 | $5.15 | $4.09 | 560,936 |
2017-01-23 | $5.10 | $5.20 | $4.95 | $5.10 | $4.05 | 392,340 |
2017-01-20 | $5.15 | $5.25 | $5.00 | $5.10 | $4.05 | 426,277 |
2017-01-19 | $5.25 | $5.43 | $5.10 | $5.15 | $4.09 | 731,817 |
2017-01-18 | $5.70 | $5.70 | $5.25 | $5.35 | $4.25 | 658,709 |
2017-01-17 | $6.00 | $6.00 | $5.15 | $5.60 | $4.44 | 1,642,787 |
2017-01-13 | $6.35 | $6.50 | $6.35 | $6.45 | $5.12 | 211,135 |
2017-01-12 | $6.45 | $6.55 | $6.25 | $6.35 | $5.04 | 182,151 |
2017-01-11 | $6.45 | $6.55 | $6.40 | $6.55 | $5.20 | 272,954 |
2017-01-10 | $6.45 | $6.55 | $6.45 | $6.50 | $5.16 | 254,048 |
2017-01-09 | $6.50 | $6.55 | $6.45 | $6.45 | $5.12 | 122,559 |
2017-01-06 | $6.60 | $6.60 | $6.45 | $6.55 | $5.20 | 229,464 |
2017-01-05 | $6.65 | $6.70 | $6.48 | $6.55 | $5.20 | 316,135 |
2017-01-04 | $6.65 | $6.80 | $6.65 | $6.75 | $5.36 | 354,080 |
2017-01-03 | $7.05 | $7.05 | $6.58 | $6.70 | $5.32 | 409,930 |
2016-12-30 | $6.75 | $7.00 | $6.70 | $7.00 | $5.55 | 290,368 |
2016-12-29 | $6.70 | $6.80 | $6.68 | $6.75 | $5.36 | 213,976 |
2016-12-28 | $6.75 | $6.85 | $6.60 | $6.70 | $5.32 | 179,144 |
2016-12-27 | $6.80 | $6.80 | $6.70 | $6.80 | $5.40 | 176,661 |
2016-12-23 | $6.65 | $6.75 | $6.55 | $6.75 | $5.36 | 110,672 |
2016-12-22 | $6.65 | $6.70 | $6.60 | $6.60 | $5.24 | 83,323 |
2016-12-21 | $6.65 | $6.70 | $6.55 | $6.65 | $5.28 | 142,208 |
2016-12-20 | $6.60 | $6.75 | $6.60 | $6.70 | $5.32 | 230,994 |
2016-12-19 | $6.75 | $6.75 | $6.60 | $6.60 | $5.24 | 203,433 |
2016-12-16 | $6.60 | $6.75 | $6.55 | $6.70 | $5.32 | 530,412 |
2016-12-15 | $6.65 | $6.75 | $6.53 | $6.55 | $5.20 | 290,977 |
2016-12-14 | $6.60 | $6.70 | $6.55 | $6.60 | $5.24 | 167,573 |
2016-12-13 | $6.55 | $6.70 | $6.55 | $6.60 | $5.24 | 610,470 |
2016-12-12 | $6.80 | $6.80 | $6.55 | $6.55 | $5.20 | 190,828 |
2016-12-09 | $6.90 | $7.10 | $6.75 | $6.80 | $5.37 | 455,773 |
2016-12-08 | $6.80 | $7.00 | $6.75 | $7.00 | $5.53 | 316,210 |
2016-12-07 | $6.80 | $6.85 | $6.63 | $6.75 | $5.33 | 421,254 |
2016-12-06 | $6.85 | $6.90 | $6.60 | $6.70 | $5.29 | 276,701 |
2016-12-05 | $6.90 | $7.15 | $6.65 | $6.80 | $5.37 | 647,217 |
2016-12-02 | $6.65 | $6.70 | $6.60 | $6.65 | $5.25 | 136,573 |
2016-12-01 | $6.70 | $6.75 | $6.55 | $6.65 | $5.25 | 152,837 |
2016-11-30 | $6.70 | $6.80 | $6.60 | $6.60 | $5.21 | 158,894 |
2016-11-29 | $6.70 | $6.80 | $6.65 | $6.70 | $5.29 | 234,903 |
2016-11-28 | $6.80 | $6.90 | $6.65 | $6.65 | $5.25 | 255,020 |
2016-11-25 | $6.75 | $7.00 | $6.75 | $6.90 | $5.45 | 131,982 |
2016-11-23 | $6.80 | $6.85 | $6.70 | $6.75 | $5.33 | 245,372 |
2016-11-22 | $6.70 | $6.90 | $6.65 | $6.85 | $5.41 | 146,341 |
2016-11-21 | $6.65 | $6.70 | $6.55 | $6.65 | $5.25 | 113,095 |
2016-11-18 | $6.65 | $6.70 | $6.45 | $6.60 | $5.21 | 511,293 |
2016-11-17 | $6.95 | $6.95 | $6.55 | $6.60 | $5.21 | 396,378 |
2016-11-16 | $6.85 | $7.00 | $6.70 | $6.85 | $5.41 | 341,678 |
2016-11-15 | $6.55 | $6.90 | $6.43 | $6.90 | $5.45 | 373,832 |
2016-11-14 | $6.60 | $6.65 | $6.45 | $6.60 | $5.21 | 549,760 |
2016-11-11 | $6.40 | $6.55 | $6.35 | $6.50 | $5.13 | 582,231 |
2016-11-10 | $6.15 | $6.45 | $6.00 | $6.35 | $5.02 | 572,074 |
2016-11-09 | $5.75 | $6.05 | $5.75 | $6.05 | $4.78 | 543,304 |
2016-11-08 | $5.85 | $5.95 | $5.75 | $5.90 | $4.66 | 662,044 |
2016-11-07 | $6.05 | $6.10 | $5.90 | $5.95 | $4.70 | 364,145 |
2016-11-04 | $5.80 | $6.30 | $5.20 | $6.00 | $4.74 | 609,417 |
2016-11-03 | $6.50 | $6.50 | $6.35 | $6.35 | $5.02 | 187,680 |
2016-11-02 | $6.60 | $6.65 | $6.40 | $6.40 | $5.05 | 95,193 |
2016-11-01 | $6.70 | $6.75 | $6.50 | $6.60 | $5.21 | 182,577 |
2016-10-31 | $6.80 | $6.80 | $6.65 | $6.70 | $5.29 | 226,862 |
2016-10-28 | $6.72 | $6.83 | $6.71 | $6.73 | $5.32 | 151,401 |
2016-10-27 | $6.86 | $6.86 | $6.70 | $6.75 | $5.33 | 151,874 |
2016-10-26 | $6.85 | $6.86 | $6.76 | $6.81 | $5.38 | 176,424 |
2016-10-25 | $6.83 | $6.90 | $6.81 | $6.87 | $5.43 | 171,823 |
2016-10-24 | $6.96 | $7.00 | $6.80 | $6.88 | $5.43 | 276,095 |
2016-10-21 | $6.79 | $6.89 | $6.76 | $6.89 | $5.44 | 327,576 |
2016-10-20 | $7.07 | $7.09 | $6.82 | $6.88 | $5.43 | 437,068 |
2016-10-19 | $7.10 | $7.19 | $7.06 | $7.11 | $5.62 | 190,345 |
2016-10-18 | $7.15 | $7.15 | $7.05 | $7.06 | $5.58 | 154,891 |
2016-10-17 | $7.08 | $7.12 | $6.98 | $7.05 | $5.57 | 240,891 |
2016-10-14 | $7.16 | $7.25 | $7.05 | $7.08 | $5.59 | 255,336 |
2016-10-13 | $7.25 | $7.25 | $7.12 | $7.16 | $5.65 | 149,208 |
2016-10-12 | $7.33 | $7.39 | $7.25 | $7.30 | $5.77 | 79,720 |
2016-10-11 | $7.55 | $7.55 | $7.29 | $7.30 | $5.77 | 132,519 |
2016-10-10 | $7.58 | $7.62 | $7.52 | $7.56 | $5.97 | 102,831 |
2016-10-07 | $7.72 | $7.72 | $7.46 | $7.52 | $5.94 | 151,618 |
2016-10-06 | $7.65 | $7.74 | $7.56 | $7.69 | $6.07 | 129,321 |
2016-10-05 | $7.66 | $7.72 | $7.59 | $7.69 | $6.07 | 109,272 |
2016-10-04 | $7.65 | $7.67 | $7.55 | $7.60 | $6.00 | 71,394 |
2016-10-03 | $7.58 | $7.62 | $7.51 | $7.57 | $5.98 | 111,508 |
2016-09-30 | $7.41 | $7.68 | $7.41 | $7.63 | $6.03 | 232,563 |
2016-09-29 | $7.37 | $7.50 | $7.34 | $7.40 | $5.84 | 157,731 |
2016-09-28 | $7.26 | $7.41 | $7.26 | $7.41 | $5.85 | 171,654 |
2016-09-27 | $7.23 | $7.32 | $7.22 | $7.27 | $5.74 | 136,019 |
2016-09-26 | $7.32 | $7.32 | $7.21 | $7.26 | $5.73 | 202,840 |
2016-09-23 | $7.41 | $7.49 | $7.34 | $7.38 | $5.83 | 352,569 |
2016-09-22 | $7.40 | $7.46 | $7.33 | $7.45 | $5.88 | 449,194 |
2016-09-21 | $7.24 | $7.36 | $7.22 | $7.35 | $5.80 | 211,145 |
2016-09-20 | $7.36 | $7.40 | $7.23 | $7.28 | $5.75 | 426,108 |
2016-09-19 | $7.41 | $7.49 | $7.33 | $7.39 | $5.84 | 177,617 |
2016-09-16 | $7.37 | $7.40 | $7.28 | $7.37 | $5.82 | 638,009 |
2016-09-15 | $7.41 | $7.46 | $7.32 | $7.36 | $5.81 | 161,519 |
2016-09-14 | $7.22 | $7.42 | $7.14 | $7.40 | $5.84 | 643,999 |
2016-09-13 | $7.41 | $7.47 | $7.13 | $7.25 | $5.73 | 535,702 |
2016-09-12 | $7.35 | $7.56 | $7.32 | $7.53 | $5.92 | 217,147 |
2016-09-09 | $7.60 | $7.63 | $7.37 | $7.38 | $5.80 | 318,770 |
2016-09-08 | $7.76 | $7.84 | $7.67 | $7.69 | $6.05 | 194,875 |
2016-09-07 | $7.72 | $7.83 | $7.70 | $7.76 | $6.10 | 624,965 |
2016-09-06 | $7.83 | $7.89 | $7.69 | $7.72 | $6.07 | 228,220 |
2016-09-02 | $7.69 | $7.87 | $7.64 | $7.83 | $6.16 | 175,008 |
2016-09-01 | $7.57 | $7.67 | $7.55 | $7.61 | $5.98 | 118,134 |
2016-08-31 | $7.47 | $7.54 | $7.41 | $7.52 | $5.91 | 289,465 |
2016-08-30 | $7.44 | $7.54 | $7.41 | $7.44 | $5.85 | 172,943 |
2016-08-29 | $7.53 | $7.59 | $7.46 | $7.49 | $5.89 | 155,134 |
2016-08-26 | $7.53 | $7.62 | $7.49 | $7.54 | $5.93 | 276,213 |
2016-08-25 | $7.50 | $7.57 | $7.45 | $7.56 | $5.95 | 148,988 |
2016-08-24 | $7.74 | $7.81 | $7.48 | $7.51 | $5.91 | 272,854 |
2016-08-23 | $7.81 | $7.86 | $7.69 | $7.75 | $6.09 | 245,685 |
2016-08-22 | $7.80 | $7.82 | $7.68 | $7.75 | $6.09 | 163,756 |
2016-08-19 | $7.74 | $7.88 | $7.70 | $7.81 | $6.14 | 314,686 |
2016-08-18 | $7.63 | $7.77 | $7.60 | $7.76 | $6.10 | 343,421 |
2016-08-17 | $7.59 | $7.71 | $7.59 | $7.66 | $6.02 | 226,066 |
2016-08-16 | $7.75 | $7.79 | $7.60 | $7.62 | $5.99 | 293,594 |
2016-08-15 | $7.74 | $7.83 | $7.68 | $7.77 | $6.11 | 222,192 |
2016-08-12 | $7.78 | $7.86 | $7.65 | $7.72 | $6.07 | 184,389 |
2016-08-11 | $7.76 | $7.85 | $7.76 | $7.79 | $6.13 | 173,860 |
2016-08-10 | $7.70 | $7.78 | $7.60 | $7.72 | $6.07 | 412,786 |
2016-08-09 | $7.81 | $7.88 | $7.64 | $7.65 | $6.02 | 229,241 |
2016-08-08 | $8.00 | $8.00 | $7.78 | $7.88 | $6.20 | 309,973 |
2016-08-05 | $7.77 | $8.00 | $7.77 | $7.93 | $6.24 | 392,769 |
2016-08-04 | $7.45 | $7.81 | $7.45 | $7.70 | $6.06 | 616,195 |
2016-08-03 | $7.27 | $7.45 | $7.21 | $7.37 | $5.80 | 439,385 |
2016-08-02 | $7.38 | $7.38 | $7.26 | $7.30 | $5.74 | 652,634 |
2016-08-01 | $7.23 | $7.42 | $7.21 | $7.35 | $5.78 | 266,243 |
2016-07-29 | $7.31 | $7.40 | $7.24 | $7.26 | $5.71 | 468,851 |
2016-07-28 | $7.36 | $7.36 | $7.25 | $7.30 | $5.74 | 284,809 |
2016-07-27 | $7.41 | $7.46 | $7.31 | $7.35 | $5.78 | 209,751 |
2016-07-26 | $7.39 | $7.42 | $7.26 | $7.40 | $5.82 | 264,292 |
2016-07-25 | $7.47 | $7.48 | $7.30 | $7.36 | $5.79 | 246,833 |
2016-07-22 | $7.28 | $7.51 | $7.28 | $7.49 | $5.89 | 441,270 |
2016-07-21 | $7.26 | $7.34 | $7.24 | $7.31 | $5.75 | 253,030 |
2016-07-20 | $7.29 | $7.34 | $7.20 | $7.29 | $5.73 | 203,632 |
2016-07-19 | $7.31 | $7.34 | $7.20 | $7.26 | $5.71 | 382,086 |
2016-07-18 | $7.27 | $7.33 | $7.22 | $7.32 | $5.76 | 355,079 |
2016-07-15 | $7.34 | $7.34 | $7.20 | $7.28 | $5.72 | 268,139 |
2016-07-14 | $7.36 | $7.38 | $7.24 | $7.28 | $5.72 | 199,246 |
2016-07-13 | $7.12 | $7.33 | $7.10 | $7.32 | $5.76 | 360,404 |
2016-07-12 | $7.09 | $7.20 | $7.07 | $7.16 | $5.63 | 555,279 |
2016-07-11 | $7.01 | $7.11 | $6.99 | $7.07 | $5.56 | 255,475 |
2016-07-08 | $6.96 | $7.13 | $6.89 | $7.01 | $5.51 | 358,539 |
2016-07-07 | $6.89 | $6.94 | $6.86 | $6.92 | $5.44 | 286,264 |
2016-07-06 | $6.71 | $6.85 | $6.68 | $6.83 | $5.37 | 263,157 |
2016-07-05 | $6.86 | $6.93 | $6.56 | $6.76 | $5.32 | 795,692 |
2016-07-01 | $6.69 | $6.96 | $6.69 | $6.91 | $5.43 | 342,807 |
2016-06-30 | $6.67 | $6.80 | $6.56 | $6.72 | $5.28 | 608,267 |
2016-06-29 | $6.34 | $6.77 | $6.27 | $6.67 | $5.25 | 773,321 |
2016-06-28 | $6.21 | $6.36 | $6.15 | $6.25 | $4.91 | 418,561 |
2016-06-27 | $6.38 | $6.46 | $5.94 | $6.13 | $4.82 | 1,443,810 |
2016-06-24 | $6.35 | $6.56 | $6.35 | $6.49 | $5.10 | 598,152 |
2016-06-23 | $6.62 | $6.74 | $6.55 | $6.67 | $5.25 | 350,862 |
2016-06-22 | $6.55 | $6.56 | $6.44 | $6.50 | $5.11 | 388,366 |
2016-06-21 | $6.78 | $6.78 | $6.46 | $6.52 | $5.13 | 481,366 |
2016-06-20 | $6.75 | $6.87 | $6.74 | $6.75 | $5.31 | 239,539 |
2016-06-17 | $6.86 | $6.87 | $6.60 | $6.66 | $5.24 | 674,553 |
2016-06-16 | $6.90 | $6.90 | $6.62 | $6.84 | $5.38 | 489,441 |
2016-06-15 | $7.02 | $7.06 | $6.91 | $6.91 | $5.43 | 143,508 |
2016-06-14 | $6.88 | $6.99 | $6.86 | $6.98 | $5.49 | 289,775 |
2016-06-13 | $6.96 | $7.05 | $6.86 | $6.91 | $5.43 | 348,540 |
2016-06-10 | $7.14 | $7.20 | $6.96 | $7.03 | $5.50 | 222,202 |
2016-06-09 | $7.15 | $7.26 | $7.10 | $7.24 | $5.67 | 198,324 |
2016-06-08 | $7.15 | $7.23 | $7.10 | $7.21 | $5.64 | 120,401 |
2016-06-07 | $7.14 | $7.21 | $7.10 | $7.16 | $5.61 | 188,115 |
2016-06-06 | $7.10 | $7.21 | $7.06 | $7.17 | $5.61 | 146,368 |
2016-06-03 | $7.19 | $7.22 | $7.06 | $7.12 | $5.57 | 250,610 |
2016-06-02 | $7.19 | $7.32 | $7.11 | $7.23 | $5.66 | 217,362 |
2016-06-01 | $7.22 | $7.22 | $7.10 | $7.19 | $5.63 | 922,391 |
2016-05-31 | $7.11 | $7.24 | $7.01 | $7.22 | $5.65 | 466,251 |
2016-05-27 | $7.15 | $7.28 | $7.10 | $7.25 | $5.68 | 192,312 |
2016-05-26 | $7.06 | $7.17 | $7.06 | $7.13 | $5.58 | 124,914 |
2016-05-25 | $7.04 | $7.16 | $7.01 | $7.07 | $5.53 | 168,616 |
2016-05-24 | $6.87 | $7.12 | $6.86 | $7.08 | $5.54 | 204,403 |
2016-05-23 | $6.90 | $6.94 | $6.77 | $6.85 | $5.36 | 310,481 |
2016-05-20 | $6.90 | $7.02 | $6.88 | $6.94 | $5.43 | 174,625 |
2016-05-19 | $6.85 | $6.95 | $6.79 | $6.87 | $5.38 | 224,203 |
2016-05-18 | $6.96 | $7.02 | $6.86 | $6.93 | $5.43 | 266,993 |
2016-05-17 | $7.13 | $7.21 | $6.94 | $7.01 | $5.49 | 335,205 |
2016-05-16 | $7.13 | $7.19 | $7.00 | $7.15 | $5.60 | 470,658 |
2016-05-13 | $7.22 | $7.30 | $7.02 | $7.14 | $5.59 | 281,726 |
2016-05-12 | $7.41 | $7.49 | $7.19 | $7.27 | $5.69 | 196,476 |
2016-05-11 | $7.72 | $7.72 | $7.31 | $7.38 | $5.78 | 354,646 |
2016-05-10 | $7.97 | $8.04 | $7.67 | $7.71 | $6.04 | 303,764 |
2016-05-09 | $7.82 | $8.09 | $7.61 | $7.94 | $6.22 | 266,149 |
2016-05-06 | $7.14 | $8.04 | $7.13 | $7.85 | $6.15 | 917,162 |
2016-05-05 | $8.03 | $8.19 | $7.95 | $7.97 | $6.24 | 219,919 |
2016-05-04 | $8.03 | $8.19 | $7.90 | $8.00 | $6.26 | 382,125 |
2016-05-03 | $8.17 | $8.27 | $8.01 | $8.03 | $6.29 | 206,550 |
2016-05-02 | $7.96 | $8.31 | $7.84 | $8.27 | $6.47 | 845,733 |
2016-04-29 | $7.28 | $8.00 | $7.24 | $7.95 | $6.22 | 1,074,905 |
2016-04-28 | $7.43 | $7.49 | $7.30 | $7.30 | $5.71 | 235,420 |
2016-04-27 | $7.53 | $7.65 | $7.39 | $7.47 | $5.85 | 169,822 |
2016-04-26 | $7.26 | $7.54 | $7.23 | $7.52 | $5.89 | 171,978 |
2016-04-25 | $7.36 | $7.46 | $7.21 | $7.31 | $5.72 | 234,009 |
2016-04-22 | $7.14 | $7.48 | $7.14 | $7.46 | $5.84 | 339,343 |
2016-04-21 | $7.12 | $7.19 | $7.08 | $7.16 | $5.61 | 103,177 |
2016-04-20 | $7.18 | $7.27 | $7.08 | $7.12 | $5.57 | 181,348 |
2016-04-19 | $7.12 | $7.28 | $7.12 | $7.21 | $5.64 | 206,585 |
2016-04-18 | $7.14 | $7.23 | $7.05 | $7.12 | $5.57 | 229,498 |
2016-04-15 | $7.23 | $7.27 | $7.16 | $7.19 | $5.63 | 173,599 |
2016-04-14 | $7.32 | $7.37 | $7.21 | $7.25 | $5.68 | 138,307 |
2016-04-13 | $7.11 | $7.31 | $7.10 | $7.30 | $5.71 | 250,559 |
2016-04-12 | $7.10 | $7.20 | $7.05 | $7.09 | $5.55 | 199,576 |
2016-04-11 | $7.15 | $7.27 | $7.08 | $7.11 | $5.57 | 171,510 |
2016-04-08 | $7.03 | $7.26 | $6.99 | $7.13 | $5.58 | 240,121 |
2016-04-07 | $7.17 | $7.33 | $7.06 | $7.10 | $5.56 | 180,329 |
2016-04-06 | $7.07 | $7.26 | $7.07 | $7.24 | $5.67 | 205,783 |
2016-04-05 | $7.19 | $7.26 | $7.08 | $7.09 | $5.55 | 356,316 |
2016-04-04 | $7.53 | $7.62 | $7.23 | $7.24 | $5.67 | 440,983 |
2016-04-01 | $7.36 | $7.66 | $7.32 | $7.55 | $5.91 | 269,454 |
2016-03-31 | $7.50 | $7.60 | $7.33 | $7.44 | $5.82 | 372,533 |
2016-03-30 | $7.54 | $7.59 | $7.48 | $7.53 | $5.89 | 303,471 |
2016-03-29 | $7.26 | $7.55 | $7.26 | $7.52 | $5.89 | 337,220 |
2016-03-28 | $7.20 | $7.30 | $7.12 | $7.25 | $5.68 | 367,429 |
2016-03-24 | $7.05 | $7.17 | $7.05 | $7.15 | $5.60 | 356,903 |
2016-03-23 | $7.36 | $7.43 | $7.10 | $7.13 | $5.58 | 274,246 |
2016-03-22 | $7.51 | $7.59 | $7.29 | $7.32 | $5.73 | 283,515 |
2016-03-21 | $7.69 | $7.74 | $7.52 | $7.57 | $5.93 | 285,194 |
2016-03-18 | $7.74 | $7.82 | $7.64 | $7.68 | $6.01 | 400,940 |
2016-03-17 | $7.59 | $7.72 | $7.56 | $7.67 | $6.00 | 211,298 |
2016-03-16 | $7.55 | $7.74 | $7.55 | $7.63 | $5.97 | 236,963 |
2016-03-15 | $7.67 | $7.80 | $7.50 | $7.60 | $5.95 | 318,155 |
2016-03-14 | $7.77 | $7.85 | $7.70 | $7.74 | $6.06 | 134,227 |
2016-03-11 | $7.75 | $7.89 | $7.75 | $7.82 | $6.12 | 193,628 |
2016-03-10 | $7.77 | $7.80 | $7.65 | $7.70 | $6.03 | 274,779 |
2016-03-09 | $7.71 | $7.84 | $7.66 | $7.72 | $6.04 | 267,749 |
2016-03-08 | $7.77 | $7.96 | $7.71 | $7.73 | $6.03 | 368,076 |
2016-03-07 | $7.85 | $8.04 | $7.68 | $7.79 | $6.07 | 451,956 |
2016-03-04 | $7.73 | $7.94 | $7.73 | $7.92 | $6.18 | 315,542 |
2016-03-03 | $7.63 | $7.88 | $7.52 | $7.75 | $6.04 | 371,976 |
2016-03-02 | $7.71 | $7.78 | $7.62 | $7.65 | $5.96 | 329,218 |
2016-03-01 | $7.76 | $8.00 | $7.69 | $7.74 | $6.03 | 335,832 |
2016-02-29 | $7.65 | $7.86 | $7.57 | $7.72 | $6.02 | 438,885 |
2016-02-26 | $7.53 | $8.20 | $7.24 | $7.63 | $5.95 | 573,082 |
2016-02-25 | $7.72 | $7.80 | $7.56 | $7.76 | $6.05 | 224,729 |
2016-02-24 | $7.44 | $7.75 | $7.36 | $7.72 | $6.02 | 485,158 |
2016-02-23 | $7.64 | $7.75 | $7.54 | $7.56 | $5.89 | 170,875 |
2016-02-22 | $7.77 | $7.82 | $7.60 | $7.67 | $5.98 | 357,655 |
2016-02-19 | $7.39 | $7.74 | $7.34 | $7.64 | $5.96 | 622,379 |
2016-02-18 | $7.31 | $7.43 | $7.05 | $7.40 | $5.77 | 481,198 |
2016-02-17 | $7.24 | $7.37 | $6.98 | $7.32 | $5.71 | 480,343 |
2016-02-16 | $7.13 | $7.30 | $7.08 | $7.19 | $5.61 | 409,373 |
2016-02-12 | $6.82 | $7.07 | $6.68 | $7.05 | $5.50 | 410,323 |
2016-02-11 | $6.58 | $6.79 | $6.50 | $6.74 | $5.26 | 719,412 |
2016-02-10 | $6.77 | $7.08 | $6.60 | $6.74 | $5.26 | 519,327 |
2016-02-09 | $6.40 | $6.81 | $6.33 | $6.70 | $5.22 | 523,318 |
2016-02-08 | $6.56 | $6.61 | $6.43 | $6.53 | $5.09 | 556,402 |
2016-02-05 | $7.03 | $7.08 | $6.63 | $6.67 | $5.20 | 706,545 |
2016-02-04 | $7.16 | $7.30 | $7.00 | $7.07 | $5.51 | 200,150 |
2016-02-03 | $7.24 | $7.32 | $7.07 | $7.18 | $5.60 | 253,067 |
2016-02-02 | $7.25 | $7.31 | $7.10 | $7.14 | $5.57 | 243,194 |
2016-02-01 | $7.41 | $7.42 | $7.22 | $7.36 | $5.74 | 280,629 |
2016-01-29 | $7.18 | $7.47 | $7.12 | $7.46 | $5.82 | 344,627 |
2016-01-28 | $7.42 | $7.43 | $7.15 | $7.18 | $5.60 | 198,924 |
2016-01-27 | $7.54 | $7.64 | $7.32 | $7.33 | $5.72 | 279,378 |
2016-01-26 | $7.55 | $7.62 | $7.34 | $7.58 | $5.91 | 265,671 |
2016-01-25 | $7.63 | $7.71 | $7.48 | $7.51 | $5.86 | 273,067 |
2016-01-22 | $7.60 | $7.74 | $7.52 | $7.68 | $5.99 | 365,784 |
2016-01-21 | $7.31 | $7.55 | $7.10 | $7.48 | $5.83 | 532,043 |
2016-01-20 | $6.92 | $7.44 | $6.84 | $7.30 | $5.69 | 562,552 |
2016-01-19 | $7.27 | $7.36 | $6.89 | $7.05 | $5.50 | 409,584 |
2016-01-15 | $7.11 | $7.25 | $7.03 | $7.16 | $5.58 | 331,870 |
2016-01-14 | $7.16 | $7.49 | $7.03 | $7.34 | $5.72 | 426,966 |
2016-01-13 | $7.29 | $7.46 | $7.06 | $7.09 | $5.53 | 380,604 |
2016-01-12 | $7.38 | $7.51 | $7.15 | $7.25 | $5.65 | 627,857 |
2016-01-11 | $7.00 | $7.40 | $7.00 | $7.33 | $5.72 | 542,573 |
2016-01-08 | $6.93 | $7.14 | $6.87 | $6.97 | $5.43 | 504,453 |
2016-01-07 | $6.93 | $7.08 | $6.87 | $6.92 | $5.40 | 732,624 |
2016-01-06 | $7.02 | $7.22 | $7.02 | $7.09 | $5.53 | 329,763 |
2016-01-05 | $7.28 | $7.30 | $7.02 | $7.16 | $5.58 | 294,322 |
2016-01-04 | $7.52 | $7.57 | $7.20 | $7.23 | $5.64 | 768,785 |
2015-12-31 | $7.67 | $7.87 | $7.57 | $7.71 | $6.01 | 435,545 |
2015-12-30 | $7.53 | $7.85 | $7.49 | $7.67 | $5.98 | 412,083 |
2015-12-29 | $7.57 | $7.68 | $7.49 | $7.55 | $5.89 | 439,829 |
2015-12-28 | $7.70 | $7.70 | $7.49 | $7.52 | $5.86 | 456,395 |
2015-12-24 | $7.67 | $7.78 | $7.62 | $7.71 | $6.01 | 79,488 |
2015-12-23 | $7.64 | $7.65 | $7.54 | $7.65 | $5.96 | 136,687 |
2015-12-22 | $7.61 | $7.67 | $7.51 | $7.57 | $5.90 | 307,990 |
2015-12-21 | $7.67 | $7.70 | $7.54 | $7.60 | $5.93 | 351,453 |
2015-12-18 | $7.73 | $7.88 | $7.61 | $7.61 | $5.93 | 834,407 |
2015-12-17 | $7.85 | $7.92 | $7.65 | $7.78 | $6.07 | 308,999 |
2015-12-16 | $7.82 | $7.95 | $7.73 | $7.80 | $6.08 | 238,898 |
2015-12-15 | $7.63 | $7.83 | $7.60 | $7.78 | $6.07 | 265,572 |
2015-12-14 | $7.87 | $7.90 | $7.50 | $7.55 | $5.89 | 280,489 |
2015-12-11 | $8.10 | $8.23 | $7.80 | $7.87 | $6.14 | 370,450 |
2015-12-10 | $8.50 | $8.51 | $8.16 | $8.37 | $6.50 | 309,186 |
2015-12-09 | $8.48 | $8.77 | $8.31 | $8.52 | $6.62 | 766,027 |
2015-12-08 | $8.56 | $8.69 | $8.45 | $8.54 | $6.63 | 292,369 |
2015-12-07 | $8.64 | $8.74 | $8.54 | $8.67 | $6.73 | 249,353 |
2015-12-04 | $8.35 | $8.65 | $8.32 | $8.63 | $6.70 | 245,713 |
2015-12-03 | $8.48 | $8.57 | $8.24 | $8.36 | $6.49 | 277,422 |
2015-12-02 | $8.45 | $8.52 | $8.33 | $8.41 | $6.53 | 285,753 |
2015-12-01 | $8.39 | $8.49 | $8.34 | $8.43 | $6.55 | 628,271 |
2015-11-30 | $8.37 | $8.58 | $8.29 | $8.39 | $6.52 | 429,135 |
2015-11-27 | $8.47 | $8.49 | $8.24 | $8.36 | $6.49 | 134,795 |
2015-11-25 | $8.30 | $8.52 | $8.17 | $8.50 | $6.60 | 418,662 |
2015-11-24 | $8.36 | $8.37 | $8.13 | $8.27 | $6.42 | 180,746 |
2015-11-23 | $8.40 | $8.44 | $8.24 | $8.37 | $6.50 | 296,419 |
2015-11-20 | $8.52 | $8.58 | $8.30 | $8.39 | $6.52 | 273,481 |
2015-11-19 | $8.55 | $8.55 | $8.31 | $8.44 | $6.55 | 186,929 |
2015-11-18 | $8.44 | $8.55 | $8.27 | $8.53 | $6.62 | 386,108 |
2015-11-17 | $8.48 | $8.52 | $8.32 | $8.37 | $6.50 | 262,413 |
2015-11-16 | $8.40 | $8.54 | $8.32 | $8.45 | $6.56 | 264,675 |
2015-11-13 | $8.23 | $8.45 | $8.00 | $8.38 | $6.51 | 303,510 |
2015-11-12 | $8.55 | $8.62 | $8.23 | $8.33 | $6.47 | 288,088 |
2015-11-11 | $8.59 | $8.78 | $8.50 | $8.60 | $6.68 | 237,474 |
2015-11-10 | $8.47 | $8.72 | $8.45 | $8.59 | $6.67 | 377,227 |
2015-11-09 | $9.20 | $9.23 | $8.43 | $8.52 | $6.62 | 718,733 |
2015-11-06 | $9.00 | $9.55 | $8.85 | $9.26 | $7.19 | 1,178,803 |
2015-11-05 | $9.00 | $9.04 | $8.66 | $8.85 | $6.87 | 240,201 |
2015-11-04 | $8.89 | $9.14 | $8.79 | $9.02 | $7.00 | 582,535 |
2015-11-03 | $8.79 | $9.06 | $8.67 | $8.88 | $6.90 | 274,925 |
2015-11-02 | $8.72 | $8.90 | $8.61 | $8.83 | $6.86 | 350,357 |
2015-10-30 | $8.60 | $8.87 | $8.39 | $8.76 | $6.80 | 330,105 |
2015-10-29 | $8.72 | $8.81 | $8.59 | $8.63 | $6.70 | 180,692 |
2015-10-28 | $8.48 | $8.83 | $8.32 | $8.75 | $6.80 | 323,866 |
2015-10-27 | $8.67 | $8.67 | $8.29 | $8.43 | $6.55 | 283,650 |
2015-10-26 | $8.61 | $8.89 | $8.58 | $8.73 | $6.78 | 411,698 |
2015-10-23 | $8.59 | $8.77 | $8.45 | $8.60 | $6.68 | 216,552 |
2015-10-22 | $8.40 | $8.50 | $8.26 | $8.48 | $6.59 | 208,703 |
2015-10-21 | $8.34 | $8.60 | $8.27 | $8.34 | $6.48 | 662,686 |
2015-10-20 | $8.40 | $8.43 | $8.25 | $8.34 | $6.48 | 160,351 |
2015-10-19 | $8.32 | $8.49 | $8.18 | $8.38 | $6.51 | 264,678 |
2015-10-16 | $8.11 | $8.40 | $7.84 | $8.37 | $6.50 | 547,445 |
2015-10-15 | $7.84 | $8.11 | $7.75 | $8.06 | $6.26 | 326,844 |
2015-10-14 | $8.07 | $8.10 | $7.75 | $7.79 | $6.05 | 215,990 |
2015-10-13 | $7.79 | $8.20 | $7.70 | $8.08 | $6.27 | 1,055,596 |
2015-10-12 | $7.11 | $8.08 | $7.05 | $7.80 | $6.06 | 1,480,837 |
2015-10-09 | $6.89 | $6.89 | $6.63 | $6.71 | $5.21 | 247,715 |
2015-10-08 | $6.96 | $6.98 | $6.76 | $6.85 | $5.32 | 231,590 |
2015-10-07 | $6.87 | $6.97 | $6.78 | $6.95 | $5.40 | 221,181 |
2015-10-06 | $7.05 | $7.05 | $6.76 | $6.82 | $5.30 | 209,935 |
2015-10-05 | $6.83 | $7.10 | $6.81 | $7.05 | $5.48 | 391,165 |
2015-10-02 | $6.64 | $6.77 | $6.43 | $6.76 | $5.25 | 270,890 |
2015-10-01 | $6.68 | $6.75 | $6.52 | $6.69 | $5.20 | 287,306 |
2015-09-30 | $6.49 | $6.81 | $6.49 | $6.64 | $5.16 | 904,469 |
2015-09-29 | $6.55 | $6.61 | $6.30 | $6.43 | $4.99 | 1,067,485 |
2015-09-28 | $6.66 | $6.80 | $6.51 | $6.55 | $5.09 | 408,797 |
2015-09-25 | $7.00 | $7.02 | $6.58 | $6.65 | $5.16 | 245,772 |
2015-09-24 | $6.99 | $7.01 | $6.80 | $6.94 | $5.39 | 233,452 |
2015-09-23 | $7.07 | $7.07 | $6.92 | $7.03 | $5.46 | 202,829 |
2015-09-22 | $7.09 | $7.18 | $6.97 | $7.00 | $5.44 | 191,501 |
2015-09-21 | $7.39 | $7.41 | $7.07 | $7.14 | $5.54 | 208,820 |
2015-09-18 | $7.48 | $7.68 | $7.28 | $7.33 | $5.69 | 491,833 |
2015-09-17 | $7.55 | $7.71 | $7.50 | $7.61 | $5.91 | 228,022 |
2015-09-16 | $7.40 | $7.66 | $7.33 | $7.54 | $5.86 | 304,971 |
2015-09-15 | $7.21 | $7.42 | $7.15 | $7.41 | $5.75 | 263,115 |
2015-09-14 | $7.22 | $7.27 | $7.12 | $7.18 | $5.58 | 253,931 |
2015-09-11 | $7.18 | $7.27 | $7.10 | $7.20 | $5.59 | 287,831 |
2015-09-10 | $7.37 | $7.45 | $7.25 | $7.28 | $5.63 | 301,423 |
2015-09-09 | $7.59 | $7.63 | $7.36 | $7.39 | $5.72 | 229,392 |
2015-09-08 | $7.54 | $7.60 | $7.40 | $7.53 | $5.83 | 498,592 |
2015-09-04 | $7.45 | $7.55 | $7.30 | $7.42 | $5.74 | 343,009 |
2015-09-03 | $7.61 | $7.69 | $7.42 | $7.51 | $5.81 | 286,689 |
2015-09-02 | $7.58 | $7.62 | $7.45 | $7.59 | $5.87 | 362,047 |
2015-09-01 | $7.83 | $7.89 | $7.41 | $7.55 | $5.84 | 2,081,173 |
2015-08-31 | $7.67 | $8.26 | $7.62 | $8.05 | $6.23 | 623,503 |
2015-08-28 | $7.48 | $7.61 | $7.37 | $7.57 | $5.86 | 255,377 |
2015-08-27 | $7.46 | $7.50 | $7.35 | $7.49 | $5.80 | 472,807 |
2015-08-26 | $7.55 | $7.61 | $7.19 | $7.44 | $5.76 | 292,736 |
2015-08-25 | $7.65 | $7.65 | $7.36 | $7.37 | $5.70 | 351,440 |
Entravision Communications Corp - Class A (EVC) News Headlines
Recent Entravision Communications Corp - Class A (EVC) News
Similar Companies to Entravision Communications Corp - Class A (EVC) in the Broadcasting Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
Grupo Televisa SAB | TV | Broadcasting | Communication Services | 26,000 |
News Corp - Class B | NWS | Broadcasting | Communication Services | 23,000 |
TEGNA Inc | TGNA | Broadcasting | Communication Services | 17,000 |
iHeartMedia Inc - Class A New | IHRT | Broadcasting | Communication Services | 12,000 |
Sinclair Broadcast Group Inc - Class A | SBGI | Broadcasting | Communication Services | 11,600 |
Nexstar Media Group Inc - Class A | NXST | Broadcasting | Communication Services | 8,187 |
Fox Corporation - Class B | FOX | Broadcasting | Communication Services | 7,000 |
Salem Media Group Inc - Class A | SALM | Broadcasting | Communication Services | 5,500 |
E.W. Scripps Co. - Class A | SSP | Broadcasting | Communication Services | 4,000 |
Urban One Inc - Class A | UONE | Broadcasting | Communication Services | 3,700 |