Frequency Electronics Inc (FEIM) Exchange: NASDAQ
Data as of March 28, 2024
$10.73 ($0.35) 3.37%
Frequency Electronics Inc - Daily Information
Click for more stock information on Frequency Electronics Inc.Daily Information | Data |
---|---|
Date | March 28, 2024 |
Open | $10.40 |
Previous Close | $10.73 |
High | $11.35 |
Low | $10.38 |
Adjusted Open | $10.40 |
Previous Adjusted Close | $10.73 |
Adjusted High | $11.35 |
Adjusted Low | $10.38 |
About Frequency Electronics Inc (FEIM)
Frequency Electronics, Inc. is a world leader in the design, development and manufacture of high precision timing, frequency generation and RF control products for space and terrestrial applications. Frequency’s products are used in satellite payloads and in other commercial, government and military systems including C4ISR and electronic warfare, missiles, UAVs, aircraft, GPS, secure communications, energy exploration and wireline and wireless networks. Frequency has received over 100 awards of excellence for achievements in providing high performance electronic assemblies for over 150 space and DOD programs. The Company invests significant resources in research and development to expand its capabilities and markets. Frequency’s Mission Statement: “Our mission is to provide precision time and low phase noise frequency generation systems from 1 Hz to 50 GHz, for space and other challenging environments.” Subsidiaries and Affiliates: FEI-Zyfer provides GPS and secure timing ("SAASM") capabilities for critical military and commercial applications; FEI-Elcom Tech provides Electronic Warfare (“EW”) sub-systems and state-of-the-art RF microwave products.
Invest in Frequency Electronics Inc (FEIM)
Historical Stock Data for Frequency Electronics Inc (FEIM)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-03-21 | $10.40 | $11.35 | $10.38 | $10.73 | $10.73 | 73,241 |
2024-03-20 | $9.72 | $10.50 | $9.72 | $10.38 | $10.38 | 76,387 |
2024-03-19 | $9.60 | $10.22 | $9.60 | $9.89 | $9.89 | 151,000 |
2024-03-18 | $9.85 | $9.91 | $9.55 | $9.60 | $9.60 | 44,083 |
2024-03-15 | $9.97 | $9.97 | $9.15 | $9.80 | $9.80 | 225,274 |
2024-03-14 | $10.55 | $10.93 | $10.55 | $10.91 | $10.91 | 35,991 |
2024-03-13 | $10.84 | $10.84 | $10.52 | $10.55 | $10.55 | 3,768 |
2024-03-12 | $10.52 | $10.85 | $10.52 | $10.63 | $10.63 | 26,583 |
2024-03-11 | $10.65 | $10.70 | $10.43 | $10.43 | $10.43 | 9,181 |
2024-03-08 | $10.61 | $10.65 | $10.50 | $10.55 | $10.55 | 35,198 |
2024-03-07 | $10.55 | $10.81 | $10.48 | $10.68 | $10.68 | 13,731 |
2024-03-06 | $10.62 | $10.84 | $10.62 | $10.63 | $10.63 | 9,302 |
2024-03-05 | $10.63 | $10.71 | $10.63 | $10.63 | $10.63 | 1,434 |
2024-03-04 | $10.70 | $10.86 | $10.65 | $10.84 | $10.84 | 9,345 |
2024-03-01 | $10.65 | $10.96 | $10.32 | $10.66 | $10.66 | 50,761 |
2024-02-29 | $10.84 | $10.90 | $10.67 | $10.73 | $10.73 | 19,645 |
2024-02-28 | $10.81 | $10.81 | $10.60 | $10.71 | $10.71 | 5,823 |
2024-02-27 | $10.98 | $10.98 | $10.67 | $10.74 | $10.74 | 34,335 |
2024-02-26 | $10.91 | $10.91 | $10.75 | $10.76 | $10.76 | 20,923 |
2024-02-23 | $10.86 | $10.89 | $10.56 | $10.89 | $10.89 | 7,968 |
2024-02-22 | $10.91 | $10.98 | $10.85 | $10.98 | $10.98 | 23,026 |
2024-02-21 | $10.84 | $10.98 | $10.76 | $10.95 | $10.95 | 26,091 |
2024-02-20 | $10.70 | $10.90 | $10.52 | $10.80 | $10.80 | 42,751 |
2024-02-16 | $11.02 | $11.24 | $10.75 | $10.75 | $10.75 | 32,257 |
2024-02-15 | $10.68 | $11.14 | $10.68 | $10.93 | $10.93 | 51,071 |
2024-02-14 | $10.78 | $11.01 | $10.66 | $10.79 | $10.79 | 19,112 |
2024-02-13 | $10.46 | $10.97 | $10.45 | $10.65 | $10.65 | 27,606 |
2024-02-12 | $10.98 | $11.25 | $10.66 | $10.74 | $10.74 | 36,940 |
2024-02-09 | $10.51 | $10.90 | $10.51 | $10.77 | $10.77 | 13,377 |
2024-02-08 | $10.43 | $10.75 | $10.43 | $10.61 | $10.61 | 20,579 |
2024-02-07 | $10.82 | $10.86 | $10.61 | $10.62 | $10.62 | 9,683 |
2024-02-06 | $10.79 | $10.96 | $10.67 | $10.75 | $10.75 | 3,104 |
2024-02-05 | $10.85 | $11.20 | $10.70 | $10.74 | $10.74 | 32,504 |
2024-02-02 | $11.19 | $11.19 | $10.70 | $11.03 | $11.03 | 30,843 |
2024-02-01 | $10.35 | $11.04 | $10.20 | $10.90 | $10.90 | 85,458 |
2024-01-31 | $10.29 | $10.49 | $10.13 | $10.22 | $10.22 | 23,206 |
2024-01-30 | $10.35 | $10.35 | $10.02 | $10.24 | $10.24 | 53,749 |
2024-01-29 | $10.32 | $10.36 | $10.24 | $10.29 | $10.29 | 4,200 |
2024-01-26 | $10.49 | $10.50 | $10.27 | $10.27 | $10.27 | 7,111 |
2024-01-25 | $10.16 | $10.62 | $10.16 | $10.50 | $10.50 | 17,241 |
2024-01-24 | $10.39 | $10.53 | $10.12 | $10.17 | $10.17 | 24,239 |
2024-01-23 | $10.30 | $10.60 | $10.25 | $10.25 | $10.25 | 15,428 |
2024-01-22 | $10.26 | $10.58 | $10.26 | $10.41 | $10.41 | 8,951 |
2024-01-19 | $10.39 | $10.48 | $10.31 | $10.32 | $10.32 | 4,331 |
2024-01-18 | $10.50 | $10.50 | $10.35 | $10.36 | $10.36 | 4,198 |
2024-01-17 | $10.48 | $10.55 | $10.33 | $10.35 | $10.35 | 2,191 |
2024-01-16 | $10.67 | $10.67 | $10.48 | $10.48 | $10.48 | 6,702 |
2024-01-12 | $10.51 | $10.59 | $10.48 | $10.58 | $10.58 | 5,792 |
2024-01-11 | $10.71 | $10.74 | $10.44 | $10.58 | $10.58 | 6,323 |
2024-01-10 | $10.21 | $10.74 | $10.21 | $10.73 | $10.73 | 17,388 |
2024-01-09 | $10.21 | $10.59 | $10.21 | $10.50 | $10.50 | 7,617 |
2024-01-08 | $10.27 | $10.88 | $10.15 | $10.60 | $10.60 | 20,031 |
2024-01-05 | $10.43 | $10.50 | $10.26 | $10.28 | $10.28 | 9,637 |
2024-01-04 | $10.28 | $10.56 | $9.95 | $10.31 | $10.31 | 26,108 |
2024-01-03 | $10.71 | $10.71 | $10.29 | $10.42 | $10.42 | 9,634 |
2024-01-02 | $10.84 | $10.84 | $10.48 | $10.65 | $10.65 | 35,281 |
2023-12-29 | $10.91 | $11.08 | $10.76 | $10.95 | $10.95 | 9,436 |
2023-12-28 | $10.64 | $11.05 | $10.60 | $10.91 | $10.91 | 5,922 |
2023-12-27 | $11.06 | $11.19 | $10.90 | $11.06 | $11.06 | 13,642 |
2023-12-26 | $10.50 | $11.17 | $10.32 | $11.07 | $11.07 | 84,659 |
2023-12-22 | $10.01 | $10.36 | $9.96 | $10.30 | $10.30 | 24,168 |
2023-12-21 | $9.88 | $10.07 | $9.88 | $10.02 | $10.02 | 29,679 |
2023-12-20 | $9.93 | $10.16 | $9.87 | $9.88 | $9.88 | 56,523 |
2023-12-19 | $10.24 | $10.43 | $9.90 | $9.93 | $9.93 | 61,481 |
2023-12-18 | $9.63 | $10.24 | $9.63 | $10.17 | $10.17 | 54,855 |
2023-12-15 | $9.80 | $10.03 | $9.71 | $9.94 | $9.94 | 112,276 |
2023-12-14 | $10.00 | $10.19 | $9.55 | $9.84 | $9.84 | 55,177 |
2023-12-13 | $10.35 | $10.36 | $10.00 | $10.00 | $10.00 | 127,735 |
2023-12-12 | $9.96 | $10.46 | $9.76 | $10.35 | $10.35 | 294,507 |
2023-12-11 | $10.30 | $10.47 | $9.91 | $9.92 | $9.92 | 38,725 |
2023-12-08 | $10.34 | $10.58 | $10.31 | $10.42 | $10.42 | 18,964 |
2023-12-07 | $10.18 | $10.52 | $10.16 | $10.45 | $10.45 | 15,406 |
2023-12-06 | $10.71 | $10.71 | $10.13 | $10.15 | $10.15 | 52,895 |
2023-12-05 | $10.52 | $10.72 | $10.13 | $10.58 | $10.58 | 39,202 |
2023-12-04 | $10.24 | $10.57 | $10.23 | $10.43 | $10.43 | 43,043 |
2023-12-01 | $9.91 | $10.55 | $9.79 | $10.48 | $10.48 | 68,449 |
2023-11-30 | $9.69 | $9.88 | $9.69 | $9.87 | $9.87 | 24,600 |
2023-11-29 | $9.69 | $9.84 | $9.59 | $9.80 | $9.80 | 90,550 |
2023-11-28 | $9.55 | $9.75 | $9.42 | $9.70 | $9.70 | 101,432 |
2023-11-27 | $9.44 | $9.44 | $9.18 | $9.18 | $9.18 | 41,301 |
2023-11-24 | $8.92 | $9.30 | $8.92 | $9.16 | $9.16 | 29,996 |
2023-11-22 | $9.24 | $11.41 | $8.96 | $9.00 | $9.00 | 30,283 |
2023-11-21 | $8.99 | $9.22 | $8.70 | $9.04 | $9.04 | 141,653 |
2023-11-20 | $8.43 | $8.62 | $8.12 | $8.28 | $8.28 | 72,013 |
2023-11-17 | $8.19 | $8.49 | $8.04 | $8.40 | $8.40 | 71,864 |
2023-11-16 | $8.18 | $8.25 | $7.96 | $8.14 | $8.14 | 63,471 |
2023-11-15 | $7.86 | $8.25 | $7.83 | $7.95 | $7.95 | 71,544 |
2023-11-14 | $7.65 | $7.65 | $7.41 | $7.53 | $7.53 | 14,009 |
2023-11-13 | $7.50 | $7.84 | $7.50 | $7.52 | $7.52 | 23,535 |
2023-11-10 | $7.67 | $7.67 | $7.31 | $7.67 | $7.67 | 5,455 |
2023-11-09 | $7.26 | $7.56 | $7.21 | $7.55 | $7.55 | 30,300 |
2023-11-08 | $7.36 | $7.55 | $7.24 | $7.29 | $7.29 | 16,037 |
2023-11-07 | $7.27 | $7.55 | $7.27 | $7.35 | $7.35 | 19,222 |
2023-11-06 | $7.55 | $7.55 | $7.28 | $7.33 | $7.33 | 4,468 |
2023-11-03 | $7.75 | $7.75 | $7.46 | $7.55 | $7.55 | 6,162 |
2023-11-02 | $7.46 | $7.69 | $7.40 | $7.51 | $7.51 | 5,972 |
2023-11-01 | $7.57 | $7.69 | $7.20 | $7.31 | $7.31 | 48,027 |
2023-10-31 | $7.58 | $7.67 | $7.35 | $7.46 | $7.46 | 17,425 |
2023-10-30 | $7.74 | $7.74 | $7.33 | $7.56 | $7.56 | 4,172 |
2023-10-27 | $7.48 | $7.69 | $7.21 | $7.60 | $7.60 | 5,053 |
2023-10-26 | $7.61 | $7.68 | $7.32 | $7.58 | $7.58 | 3,551 |
2023-10-25 | $7.35 | $7.56 | $7.27 | $7.50 | $7.50 | 5,098 |
2023-10-24 | $7.36 | $7.51 | $7.17 | $7.42 | $7.42 | 9,376 |
2023-10-23 | $7.60 | $7.60 | $7.40 | $7.40 | $7.40 | 7,187 |
2023-10-20 | $7.64 | $7.77 | $7.49 | $7.62 | $7.62 | 7,183 |
2023-10-19 | $7.51 | $7.80 | $7.50 | $7.53 | $7.53 | 5,586 |
2023-10-18 | $7.85 | $7.95 | $7.56 | $7.65 | $7.65 | 22,284 |
2023-10-17 | $7.89 | $7.90 | $7.59 | $7.68 | $7.68 | 24,362 |
2023-10-16 | $7.43 | $7.96 | $7.38 | $7.63 | $7.63 | 97,205 |
2023-10-13 | $7.41 | $7.41 | $7.15 | $7.16 | $7.16 | 13,766 |
2023-10-12 | $7.20 | $7.47 | $7.20 | $7.47 | $7.47 | 13,485 |
2023-10-11 | $7.29 | $7.50 | $7.21 | $7.38 | $7.38 | 18,323 |
2023-10-10 | $7.35 | $7.50 | $7.11 | $7.30 | $7.30 | 185,467 |
2023-10-09 | $7.04 | $7.32 | $6.99 | $7.10 | $7.10 | 26,531 |
2023-10-06 | $7.00 | $7.05 | $6.93 | $6.93 | $6.93 | 1,997 |
2023-10-05 | $7.06 | $7.08 | $6.98 | $7.06 | $7.06 | 6,776 |
2023-10-04 | $6.94 | $7.09 | $6.94 | $6.96 | $6.96 | 4,630 |
2023-10-03 | $7.01 | $7.10 | $6.91 | $6.92 | $6.92 | 25,484 |
2023-10-02 | $7.01 | $7.18 | $6.90 | $6.90 | $6.90 | 8,719 |
2023-09-29 | $6.78 | $6.95 | $6.78 | $6.94 | $6.94 | 7,666 |
2023-09-28 | $6.86 | $6.98 | $6.80 | $6.82 | $6.82 | 30,823 |
2023-09-27 | $6.90 | $6.90 | $6.81 | $6.81 | $6.81 | 5,995 |
2023-09-26 | $6.78 | $6.99 | $6.70 | $6.79 | $6.79 | 11,660 |
2023-09-25 | $6.98 | $7.10 | $6.78 | $6.78 | $6.78 | 7,953 |
2023-09-22 | $7.02 | $7.12 | $6.53 | $6.72 | $6.72 | 24,397 |
2023-09-21 | $6.96 | $7.06 | $6.89 | $6.97 | $6.97 | 23,571 |
2023-09-20 | $7.05 | $7.19 | $6.80 | $7.00 | $7.00 | 54,335 |
2023-09-19 | $7.17 | $7.17 | $6.94 | $7.05 | $7.05 | 15,942 |
2023-09-18 | $7.02 | $7.25 | $6.91 | $7.05 | $7.05 | 40,515 |
2023-09-15 | $6.91 | $7.30 | $6.85 | $7.13 | $7.13 | 137,655 |
2023-09-14 | $6.60 | $6.70 | $6.50 | $6.57 | $6.57 | 88,425 |
2023-09-13 | $6.73 | $6.79 | $6.45 | $6.48 | $6.48 | 20,531 |
2023-09-12 | $6.44 | $6.68 | $6.36 | $6.36 | $6.36 | 2,904 |
2023-09-11 | $6.55 | $6.58 | $6.40 | $6.41 | $6.41 | 2,449 |
2023-09-08 | $6.40 | $6.72 | $6.40 | $6.64 | $6.64 | 1,739 |
2023-09-07 | $6.50 | $6.62 | $6.50 | $6.55 | $6.55 | 1,035 |
2023-09-06 | $6.65 | $6.73 | $6.65 | $6.67 | $6.67 | 729 |
2023-09-05 | $6.50 | $6.64 | $6.50 | $6.64 | $6.64 | 2,124 |
2023-09-01 | $6.83 | $6.83 | $6.57 | $6.60 | $6.60 | 2,141 |
2023-08-31 | $6.54 | $6.87 | $6.54 | $6.61 | $6.61 | 8,472 |
2023-08-30 | $6.45 | $6.69 | $6.43 | $6.52 | $6.52 | 5,399 |
2023-08-29 | $6.56 | $6.57 | $6.46 | $6.50 | $6.50 | 6,782 |
2023-08-28 | $6.56 | $6.56 | $6.35 | $6.50 | $6.50 | 539 |
2023-08-25 | $6.42 | $6.42 | $6.42 | $6.42 | $6.42 | 142 |
2023-08-24 | $6.50 | $6.57 | $6.35 | $6.57 | $6.57 | 3,620 |
2023-08-23 | $6.57 | $6.57 | $6.57 | $6.57 | $6.57 | 522 |
2023-08-22 | $6.41 | $6.52 | $6.41 | $6.52 | $6.52 | 689 |
2023-08-21 | $6.63 | $6.63 | $6.45 | $6.45 | $6.45 | 802 |
2023-08-18 | $6.61 | $6.65 | $6.42 | $6.42 | $6.42 | 1,985 |
2023-08-17 | $6.40 | $6.70 | $6.40 | $6.70 | $6.70 | 724 |
2023-08-16 | $6.65 | $6.76 | $6.65 | $6.76 | $6.76 | 602 |
2023-08-15 | $6.70 | $6.81 | $6.53 | $6.55 | $6.55 | 6,642 |
2023-08-14 | $6.90 | $6.90 | $6.69 | $6.69 | $6.69 | 2,633 |
2023-08-11 | $6.80 | $7.00 | $6.68 | $6.90 | $6.90 | 3,859 |
2023-08-10 | $6.80 | $7.00 | $6.80 | $6.92 | $6.92 | 3,452 |
2023-08-09 | $6.67 | $6.98 | $6.61 | $6.98 | $6.98 | 2,044 |
2023-08-08 | $6.80 | $6.80 | $6.70 | $6.70 | $6.70 | 1,262 |
2023-08-07 | $6.75 | $6.80 | $6.75 | $6.80 | $6.80 | 1,480 |
2023-08-04 | $6.93 | $6.94 | $6.92 | $6.94 | $6.94 | 873 |
2023-08-03 | $6.82 | $6.82 | $6.82 | $6.82 | $6.82 | 441 |
2023-08-02 | $6.92 | $6.92 | $6.92 | $6.92 | $6.92 | 1,136 |
2023-08-01 | $7.02 | $7.19 | $6.92 | $7.00 | $7.00 | 11,388 |
2023-07-31 | $6.89 | $7.02 | $6.80 | $6.91 | $6.91 | 5,398 |
2023-07-28 | $7.00 | $7.02 | $6.78 | $6.96 | $6.96 | 2,218 |
2023-07-27 | $6.82 | $7.04 | $6.82 | $7.01 | $7.01 | 2,811 |
2023-07-26 | $6.85 | $7.04 | $6.85 | $6.98 | $6.98 | 11,961 |
2023-07-25 | $6.83 | $6.98 | $6.79 | $6.81 | $6.81 | 12,326 |
2023-07-24 | $6.80 | $7.08 | $6.80 | $6.89 | $6.89 | 13,915 |
2023-07-21 | $7.06 | $7.06 | $6.80 | $6.80 | $6.80 | 42,374 |
2023-07-20 | $7.11 | $7.11 | $7.00 | $7.05 | $7.05 | 3,453 |
2023-07-19 | $7.09 | $7.10 | $7.01 | $7.09 | $7.09 | 9,302 |
2023-07-18 | $7.00 | $7.10 | $7.00 | $7.10 | $7.10 | 5,445 |
2023-07-17 | $7.11 | $7.11 | $7.00 | $7.00 | $7.00 | 40,387 |
2023-07-14 | $7.10 | $7.25 | $6.82 | $7.05 | $7.05 | 115,672 |
2023-07-13 | $6.63 | $6.75 | $6.39 | $6.39 | $6.39 | 11,031 |
2023-07-12 | $6.81 | $6.81 | $6.22 | $6.47 | $6.47 | 3,763 |
2023-07-11 | $6.63 | $6.63 | $6.50 | $6.50 | $6.50 | 1,026 |
2023-07-10 | $6.50 | $6.50 | $6.50 | $6.50 | $6.50 | 1,073 |
2023-07-07 | $6.55 | $6.65 | $6.55 | $6.65 | $6.65 | 309 |
2023-07-06 | $6.69 | $6.69 | $6.60 | $6.60 | $6.60 | 240 |
2023-07-05 | $6.50 | $6.70 | $6.50 | $6.60 | $6.60 | 1,841 |
2023-07-03 | $6.66 | $6.66 | $6.50 | $6.50 | $6.50 | 1,233 |
2023-06-30 | $6.60 | $6.73 | $6.51 | $6.62 | $6.62 | 8,033 |
2023-06-29 | $6.45 | $6.55 | $6.45 | $6.45 | $6.45 | 13,631 |
2023-06-28 | $6.54 | $6.55 | $6.54 | $6.55 | $6.55 | 1,566 |
2023-06-27 | $6.50 | $6.50 | $6.50 | $6.50 | $6.50 | 1,077 |
2023-06-26 | $6.45 | $6.45 | $6.45 | $6.45 | $6.45 | 196 |
2023-06-23 | $6.45 | $6.45 | $6.45 | $6.45 | $6.45 | 2,099 |
2023-06-22 | $6.88 | $6.88 | $6.45 | $6.45 | $6.45 | 329 |
2023-06-21 | $6.62 | $6.62 | $6.62 | $6.62 | $6.62 | 115 |
2023-06-20 | $6.62 | $6.62 | $6.62 | $6.62 | $6.62 | 573 |
2023-06-16 | $6.55 | $6.96 | $6.55 | $6.84 | $6.84 | 1,116 |
2023-06-15 | $6.80 | $6.80 | $6.80 | $6.80 | $6.80 | 220 |
2023-06-14 | $6.58 | $6.58 | $6.50 | $6.50 | $6.50 | 2,461 |
2023-06-13 | $6.51 | $6.54 | $6.50 | $6.50 | $6.50 | 2,414 |
2023-06-12 | $6.44 | $6.44 | $6.44 | $6.44 | $6.44 | 514 |
2023-06-09 | $6.53 | $6.65 | $6.51 | $6.51 | $6.51 | 1,717 |
2023-06-08 | $6.58 | $6.61 | $6.51 | $6.51 | $6.51 | 4,796 |
2023-06-07 | $6.66 | $6.72 | $6.51 | $6.52 | $6.52 | 2,972 |
2023-06-06 | $6.62 | $6.62 | $6.55 | $6.55 | $6.55 | 1,064 |
2023-06-05 | $6.60 | $6.60 | $6.60 | $6.60 | $6.60 | 40 |
2023-06-02 | $6.57 | $6.98 | $6.57 | $6.60 | $6.60 | 1,158 |
2023-06-01 | $6.67 | $6.67 | $6.59 | $6.65 | $6.65 | 1,699 |
2023-05-31 | $6.55 | $6.85 | $6.55 | $6.55 | $6.55 | 4,681 |
2023-05-30 | $6.53 | $6.62 | $6.53 | $6.62 | $6.62 | 1,680 |
2023-05-26 | $6.65 | $6.70 | $6.55 | $6.62 | $6.62 | 2,410 |
2023-05-25 | $6.57 | $6.90 | $6.57 | $6.80 | $6.80 | 901 |
2023-05-24 | $6.75 | $6.89 | $6.73 | $6.87 | $6.87 | 6,626 |
2023-05-23 | $6.74 | $6.92 | $6.65 | $6.65 | $6.65 | 1,356 |
2023-05-22 | $6.58 | $6.75 | $6.56 | $6.70 | $6.70 | 13,230 |
2023-05-19 | $6.75 | $6.75 | $6.75 | $6.75 | $6.75 | 1,367 |
2023-05-18 | $6.62 | $6.75 | $6.62 | $6.75 | $6.75 | 844 |
2023-05-17 | $6.55 | $6.88 | $6.55 | $6.88 | $6.88 | 4,321 |
2023-05-16 | $6.58 | $6.96 | $6.58 | $6.96 | $6.96 | 688 |
2023-05-15 | $6.61 | $6.68 | $6.60 | $6.60 | $6.60 | 2,360 |
2023-05-12 | $6.55 | $6.55 | $6.55 | $6.55 | $6.55 | 179 |
2023-05-11 | $6.51 | $6.62 | $6.51 | $6.62 | $6.62 | 523 |
2023-05-10 | $6.75 | $6.75 | $6.55 | $6.60 | $6.60 | 924 |
2023-05-09 | $6.56 | $6.60 | $6.56 | $6.60 | $6.60 | 397 |
2023-05-08 | $6.51 | $6.51 | $6.51 | $6.51 | $6.51 | 308 |
2023-05-05 | $6.61 | $6.86 | $6.60 | $6.63 | $6.63 | 4,533 |
2023-05-04 | $6.63 | $6.65 | $6.63 | $6.65 | $6.65 | 977 |
2023-05-03 | $6.98 | $6.98 | $6.61 | $6.80 | $6.80 | 18,668 |
2023-05-02 | $6.51 | $6.90 | $6.50 | $6.59 | $6.59 | 3,926 |
2023-05-01 | $6.56 | $6.57 | $6.51 | $6.51 | $6.51 | 1,838 |
2023-04-28 | $7.06 | $7.06 | $6.51 | $6.54 | $6.54 | 16,813 |
2023-04-27 | $6.63 | $7.00 | $6.63 | $6.99 | $6.99 | 3,717 |
2023-04-26 | $6.76 | $6.76 | $6.73 | $6.76 | $6.76 | 1,615 |
2023-04-25 | $6.83 | $6.83 | $6.83 | $6.83 | $6.83 | 380 |
2023-04-24 | $7.10 | $7.10 | $6.83 | $6.83 | $6.83 | 5,009 |
2023-04-21 | $7.06 | $7.07 | $6.90 | $6.91 | $6.91 | 3,781 |
2023-04-20 | $7.09 | $7.09 | $6.85 | $7.04 | $7.04 | 6,375 |
2023-04-19 | $6.82 | $6.96 | $6.79 | $6.80 | $6.80 | 8,502 |
2023-04-18 | $6.96 | $6.98 | $6.85 | $6.90 | $6.90 | 5,887 |
2023-04-17 | $6.58 | $7.10 | $6.58 | $6.70 | $6.70 | 1,641 |
2023-04-14 | $6.74 | $6.89 | $6.66 | $6.69 | $6.69 | 4,437 |
2023-04-13 | $7.03 | $7.03 | $6.84 | $6.85 | $6.85 | 1,628 |
2023-04-12 | $6.90 | $7.10 | $6.90 | $6.99 | $6.99 | 4,287 |
2023-04-11 | $6.60 | $6.90 | $6.60 | $6.75 | $6.75 | 11,574 |
2023-04-10 | $6.75 | $6.75 | $6.62 | $6.62 | $6.62 | 758 |
2023-04-06 | $6.76 | $6.89 | $6.76 | $6.79 | $6.79 | 2,742 |
2023-04-05 | $6.52 | $6.79 | $6.52 | $6.79 | $6.79 | 4,790 |
2023-04-04 | $6.59 | $6.75 | $6.56 | $6.56 | $6.56 | 1,651 |
2023-04-03 | $6.80 | $6.80 | $6.33 | $6.66 | $6.66 | 4,008 |
2023-03-31 | $6.85 | $6.89 | $6.70 | $6.89 | $6.89 | 4,079 |
2023-03-30 | $6.66 | $6.87 | $6.66 | $6.70 | $6.70 | 9,579 |
2023-03-29 | $6.62 | $6.69 | $6.62 | $6.62 | $6.62 | 1,083 |
2023-03-28 | $6.63 | $6.63 | $6.49 | $6.50 | $6.50 | 6,266 |
2023-03-27 | $6.51 | $6.72 | $6.49 | $6.51 | $6.51 | 1,660 |
2023-03-24 | $6.45 | $6.74 | $6.43 | $6.50 | $6.50 | 1,952 |
2023-03-23 | $6.57 | $6.67 | $6.48 | $6.52 | $6.52 | 3,852 |
2023-03-22 | $6.87 | $6.89 | $6.53 | $6.67 | $6.67 | 13,287 |
2023-03-21 | $6.55 | $6.56 | $6.50 | $6.50 | $6.50 | 1,205 |
2023-03-20 | $6.66 | $6.66 | $6.50 | $6.55 | $6.55 | 10,572 |
2023-03-17 | $6.80 | $6.80 | $6.53 | $6.53 | $6.53 | 27,398 |
2023-03-16 | $6.66 | $6.97 | $6.56 | $6.97 | $6.97 | 5,033 |
2023-03-15 | $6.98 | $6.98 | $6.75 | $6.77 | $6.77 | 5,879 |
2023-03-14 | $7.00 | $7.00 | $6.76 | $6.90 | $6.90 | 6,967 |
2023-03-13 | $6.76 | $6.98 | $6.33 | $6.82 | $6.82 | 6,105 |
2023-03-10 | $6.74 | $6.85 | $6.66 | $6.85 | $6.85 | 59,114 |
2023-03-09 | $6.47 | $6.66 | $6.47 | $6.63 | $6.63 | 3,491 |
2023-03-08 | $6.26 | $6.58 | $6.26 | $6.58 | $6.58 | 809 |
2023-03-07 | $6.42 | $6.58 | $6.26 | $6.26 | $6.26 | 1,407 |
2023-03-06 | $6.49 | $6.50 | $6.37 | $6.40 | $6.40 | 5,142 |
2023-03-03 | $6.53 | $6.53 | $6.40 | $6.52 | $6.52 | 2,824 |
2023-03-02 | $6.40 | $6.63 | $6.40 | $6.55 | $6.55 | 43,033 |
2023-03-01 | $6.46 | $6.68 | $6.42 | $6.56 | $6.56 | 9,747 |
2023-02-28 | $6.29 | $6.37 | $6.29 | $6.32 | $6.32 | 18,407 |
2023-02-27 | $6.22 | $6.22 | $6.22 | $6.22 | $6.22 | 556 |
2023-02-24 | $6.07 | $6.25 | $6.06 | $6.25 | $6.25 | 1,169 |
2023-02-23 | $6.00 | $6.28 | $6.00 | $6.28 | $6.28 | 8,640 |
2023-02-22 | $6.01 | $6.05 | $6.00 | $6.05 | $6.05 | 2,942 |
2023-02-21 | $6.20 | $6.20 | $6.00 | $6.00 | $6.00 | 4,661 |
2023-02-17 | $6.02 | $6.11 | $5.85 | $6.11 | $6.11 | 17,391 |
2023-02-16 | $6.02 | $6.02 | $6.02 | $6.02 | $6.02 | 9,460 |
2023-02-15 | $6.23 | $6.37 | $6.22 | $6.25 | $6.25 | 6,390 |
2023-02-14 | $6.03 | $6.03 | $6.02 | $6.02 | $6.02 | 693 |
2023-02-13 | $6.18 | $6.21 | $6.12 | $6.15 | $6.15 | 2,565 |
2023-02-10 | $6.11 | $6.25 | $6.00 | $6.13 | $6.13 | 11,116 |
2023-02-09 | $6.15 | $6.17 | $6.07 | $6.16 | $6.16 | 5,476 |
2023-02-08 | $6.01 | $6.15 | $6.01 | $6.11 | $6.11 | 6,772 |
2023-02-07 | $6.08 | $6.08 | $6.01 | $6.01 | $6.01 | 2,867 |
2023-02-06 | $6.14 | $6.25 | $6.14 | $6.15 | $6.15 | 12,738 |
2023-02-03 | $6.06 | $6.13 | $6.01 | $6.01 | $6.01 | 2,610 |
2023-02-02 | $6.10 | $6.10 | $5.99 | $6.01 | $6.01 | 2,973 |
2023-02-01 | $5.90 | $5.95 | $5.90 | $5.95 | $5.95 | 3,666 |
2023-01-31 | $5.40 | $6.03 | $5.40 | $6.00 | $6.00 | 16,299 |
2023-01-30 | $6.25 | $6.25 | $5.84 | $5.91 | $5.91 | 8,234 |
2023-01-27 | $7.09 | $7.38 | $6.10 | $6.12 | $6.12 | 49,717 |
2023-01-26 | $6.29 | $6.69 | $6.01 | $6.50 | $6.50 | 37,131 |
2023-01-25 | $6.12 | $6.12 | $5.80 | $6.04 | $6.04 | 13,102 |
2023-01-24 | $5.70 | $5.82 | $5.69 | $5.80 | $5.80 | 8,464 |
2023-01-23 | $5.79 | $5.92 | $5.68 | $5.70 | $5.70 | 19,033 |
2023-01-20 | $6.00 | $6.05 | $5.82 | $6.05 | $6.05 | 1,968 |
2023-01-19 | $5.87 | $5.87 | $5.84 | $5.84 | $5.84 | 990 |
2023-01-18 | $5.84 | $5.99 | $5.84 | $5.95 | $5.95 | 5,623 |
2023-01-17 | $5.92 | $5.92 | $5.83 | $5.90 | $5.90 | 1,736 |
2023-01-13 | $6.00 | $6.26 | $5.97 | $5.98 | $5.98 | 6,518 |
2023-01-12 | $5.88 | $6.07 | $5.88 | $5.98 | $5.98 | 6,268 |
2023-01-11 | $5.96 | $5.96 | $5.89 | $5.90 | $5.90 | 5,060 |
2023-01-10 | $5.96 | $5.99 | $5.85 | $5.85 | $5.85 | 2,895 |
2023-01-09 | $5.77 | $5.96 | $5.77 | $5.85 | $5.85 | 13,361 |
2023-01-06 | $6.10 | $6.31 | $5.92 | $6.06 | $6.06 | 4,839 |
2023-01-05 | $6.41 | $6.41 | $5.66 | $6.10 | $6.10 | 32,268 |
2023-01-04 | $7.08 | $7.14 | $6.98 | $7.06 | $6.07 | 86,477 |
2023-01-03 | $7.10 | $7.42 | $7.02 | $7.08 | $6.08 | 34,795 |
2022-12-30 | $6.90 | $7.05 | $6.75 | $7.05 | $7.05 | 32,690 |
2022-12-29 | $6.44 | $7.38 | $6.44 | $6.95 | $6.95 | 41,993 |
2022-12-28 | $6.42 | $6.45 | $6.25 | $6.34 | $6.34 | 13,689 |
2022-12-27 | $6.40 | $6.40 | $6.03 | $6.12 | $6.12 | 7,916 |
2022-12-23 | $6.23 | $6.36 | $6.14 | $6.33 | $6.33 | 12,802 |
2022-12-22 | $5.84 | $6.25 | $5.84 | $6.13 | $6.13 | 15,793 |
2022-12-21 | $6.00 | $6.18 | $5.73 | $6.01 | $6.01 | 69,572 |
2022-12-20 | $5.38 | $5.39 | $5.24 | $5.32 | $5.32 | 22,117 |
2022-12-19 | $5.65 | $5.65 | $5.25 | $5.40 | $5.40 | 10,503 |
2022-12-16 | $5.20 | $5.65 | $5.19 | $5.65 | $5.65 | 14,787 |
2022-12-15 | $5.12 | $5.23 | $5.12 | $5.23 | $5.23 | 3,819 |
2022-12-14 | $5.19 | $5.19 | $5.19 | $5.19 | $5.19 | 923 |
2022-12-13 | $5.15 | $5.25 | $5.12 | $5.23 | $5.23 | 1,692 |
2022-12-12 | $5.17 | $5.41 | $5.12 | $5.25 | $5.25 | 8,933 |
2022-12-09 | $5.41 | $5.64 | $5.25 | $5.25 | $5.25 | 6,297 |
2022-12-08 | $5.19 | $5.71 | $5.19 | $5.40 | $5.40 | 17,376 |
2022-12-07 | $5.20 | $5.27 | $5.20 | $5.25 | $5.25 | 17,388 |
2022-12-06 | $5.29 | $5.51 | $5.29 | $5.30 | $5.30 | 3,777 |
2022-12-05 | $5.60 | $5.61 | $5.58 | $5.58 | $5.58 | 1,142 |
2022-12-02 | $5.75 | $5.77 | $5.64 | $5.73 | $5.73 | 1,998 |
2022-12-01 | $5.92 | $5.92 | $5.90 | $5.90 | $5.90 | 539 |
2022-11-30 | $5.64 | $5.96 | $5.64 | $5.96 | $5.96 | 2,507 |
2022-11-29 | $5.52 | $5.95 | $5.51 | $5.88 | $5.88 | 5,803 |
2022-11-28 | $5.60 | $5.96 | $5.60 | $5.71 | $5.71 | 9,600 |
2022-11-25 | $5.43 | $5.43 | $5.43 | $5.43 | $5.43 | 21 |
2022-11-23 | $5.32 | $5.50 | $5.32 | $5.43 | $5.43 | 7,887 |
2022-11-22 | $5.42 | $5.52 | $5.30 | $5.30 | $5.30 | 7,960 |
2022-11-21 | $5.32 | $5.32 | $5.21 | $5.25 | $5.25 | 1,985 |
2022-11-18 | $5.38 | $5.45 | $5.25 | $5.25 | $5.25 | 2,000 |
2022-11-17 | $5.38 | $5.42 | $5.35 | $5.35 | $5.35 | 18,871 |
2022-11-16 | $5.35 | $5.41 | $5.35 | $5.39 | $5.39 | 2,766 |
2022-11-15 | $5.35 | $5.38 | $5.35 | $5.38 | $5.38 | 816 |
2022-11-14 | $5.26 | $5.41 | $5.25 | $5.38 | $5.38 | 16,271 |
2022-11-11 | $5.37 | $5.37 | $5.30 | $5.30 | $5.30 | 6,682 |
2022-11-10 | $5.31 | $5.39 | $5.20 | $5.32 | $5.32 | 10,808 |
2022-11-09 | $5.25 | $5.31 | $5.25 | $5.31 | $5.31 | 4,406 |
2022-11-08 | $5.25 | $5.27 | $5.25 | $5.26 | $5.26 | 11,657 |
2022-11-07 | $5.22 | $5.25 | $5.22 | $5.25 | $5.25 | 2,028 |
2022-11-04 | $5.24 | $5.25 | $5.24 | $5.25 | $5.25 | 667 |
2022-11-03 | $5.33 | $5.33 | $5.25 | $5.25 | $5.25 | 706 |
2022-11-02 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 707 |
2022-11-01 | $5.18 | $5.26 | $5.18 | $5.25 | $5.25 | 4,886 |
2022-10-31 | $5.43 | $5.43 | $5.15 | $5.15 | $5.15 | 11,363 |
2022-10-28 | $5.10 | $5.38 | $5.10 | $5.35 | $5.35 | 2,622 |
2022-10-27 | $5.11 | $5.20 | $5.03 | $5.07 | $5.07 | 6,403 |
2022-10-26 | $4.99 | $5.09 | $4.92 | $5.00 | $5.00 | 9,044 |
2022-10-25 | $5.00 | $5.04 | $5.00 | $5.00 | $5.00 | 3,018 |
2022-10-24 | $5.00 | $5.17 | $5.00 | $5.00 | $5.00 | 1,777 |
2022-10-21 | $4.98 | $5.08 | $4.98 | $5.00 | $5.00 | 9,007 |
2022-10-20 | $4.95 | $4.98 | $4.95 | $4.98 | $4.98 | 834 |
2022-10-19 | $5.10 | $5.10 | $4.97 | $4.97 | $4.97 | 1,715 |
2022-10-18 | $5.05 | $5.05 | $5.05 | $5.05 | $5.05 | 1,171 |
2022-10-17 | $5.03 | $5.24 | $4.96 | $5.05 | $5.05 | 4,100 |
2022-10-14 | $4.98 | $5.08 | $4.98 | $5.08 | $5.08 | 1,864 |
2022-10-13 | $4.94 | $5.18 | $4.94 | $5.18 | $5.18 | 30,240 |
2022-10-12 | $5.07 | $5.11 | $5.05 | $5.11 | $5.11 | 1,422 |
2022-10-11 | $5.07 | $5.24 | $5.03 | $5.04 | $5.04 | 5,692 |
2022-10-10 | $5.03 | $5.18 | $5.03 | $5.05 | $5.05 | 1,371 |
2022-10-07 | $5.35 | $5.42 | $5.02 | $5.24 | $5.24 | 24,700 |
2022-10-06 | $5.46 | $5.51 | $5.31 | $5.43 | $5.43 | 12,285 |
2022-10-05 | $5.69 | $5.79 | $5.40 | $5.40 | $5.40 | 21,782 |
2022-10-04 | $5.62 | $5.88 | $5.30 | $5.70 | $5.70 | 15,753 |
2022-10-03 | $5.57 | $5.65 | $5.45 | $5.60 | $5.60 | 2,455 |
2022-09-30 | $5.71 | $5.87 | $5.59 | $5.75 | $5.75 | 20,552 |
2022-09-29 | $5.82 | $5.82 | $5.48 | $5.57 | $5.57 | 4,002 |
2022-09-28 | $5.57 | $5.58 | $5.52 | $5.55 | $5.55 | 6,177 |
2022-09-27 | $5.51 | $5.55 | $5.47 | $5.55 | $5.55 | 4,978 |
2022-09-26 | $5.70 | $5.70 | $5.55 | $5.55 | $5.55 | 3,537 |
2022-09-23 | $5.62 | $5.83 | $5.62 | $5.72 | $5.72 | 3,195 |
2022-09-22 | $5.78 | $6.01 | $5.78 | $6.01 | $6.01 | 9,951 |
2022-09-21 | $6.10 | $6.10 | $5.86 | $6.05 | $6.05 | 7,978 |
2022-09-20 | $5.80 | $6.13 | $5.67 | $6.13 | $6.13 | 5,303 |
2022-09-19 | $5.65 | $5.80 | $5.65 | $5.80 | $5.80 | 4,303 |
2022-09-16 | $5.61 | $5.78 | $5.57 | $5.74 | $5.74 | 29,175 |
2022-09-15 | $5.50 | $5.92 | $5.31 | $5.71 | $5.71 | 8,806 |
2022-09-14 | $6.00 | $6.00 | $5.30 | $5.50 | $5.50 | 72,204 |
2022-09-13 | $6.15 | $6.17 | $6.05 | $6.10 | $6.10 | 4,887 |
2022-09-12 | $6.15 | $6.16 | $6.15 | $6.16 | $6.16 | 2,284 |
2022-09-09 | $6.16 | $6.22 | $6.16 | $6.19 | $6.19 | 3,026 |
2022-09-08 | $6.10 | $6.20 | $6.10 | $6.20 | $6.20 | 3,147 |
2022-09-07 | $6.10 | $6.20 | $6.10 | $6.15 | $6.15 | 4,377 |
2022-09-06 | $6.11 | $6.72 | $6.10 | $6.10 | $6.10 | 14,872 |
2022-09-02 | $6.32 | $6.32 | $6.30 | $6.30 | $6.30 | 532 |
2022-09-01 | $6.40 | $6.40 | $6.31 | $6.40 | $6.40 | 2,593 |
2022-08-31 | $6.58 | $6.64 | $6.37 | $6.49 | $6.49 | 2,361 |
2022-08-30 | $6.38 | $6.55 | $6.37 | $6.50 | $6.50 | 5,409 |
2022-08-29 | $6.48 | $6.55 | $6.36 | $6.51 | $6.51 | 16,673 |
2022-08-26 | $6.57 | $6.73 | $6.37 | $6.69 | $6.69 | 7,334 |
2022-08-25 | $6.45 | $6.75 | $6.45 | $6.74 | $6.74 | 1,060 |
2022-08-24 | $6.41 | $6.67 | $6.34 | $6.67 | $6.67 | 12,608 |
2022-08-23 | $6.27 | $6.48 | $6.27 | $6.47 | $6.47 | 1,090 |
2022-08-22 | $6.20 | $6.29 | $6.18 | $6.18 | $6.18 | 6,917 |
2022-08-19 | $6.33 | $6.40 | $6.20 | $6.20 | $6.20 | 13,697 |
2022-08-18 | $6.45 | $6.45 | $6.26 | $6.33 | $6.33 | 3,893 |
2022-08-17 | $6.50 | $6.50 | $6.37 | $6.40 | $6.40 | 10,989 |
2022-08-16 | $6.50 | $6.55 | $6.45 | $6.50 | $6.50 | 22,010 |
2022-08-15 | $6.50 | $6.50 | $6.50 | $6.50 | $6.50 | 892 |
2022-08-12 | $6.50 | $6.56 | $6.50 | $6.50 | $6.50 | 2,021 |
2022-08-11 | $6.58 | $6.58 | $6.50 | $6.58 | $6.58 | 1,484 |
2022-08-10 | $6.52 | $6.61 | $6.50 | $6.50 | $6.50 | 37,637 |
2022-08-09 | $6.57 | $6.63 | $6.50 | $6.50 | $6.50 | 7,295 |
2022-08-08 | $6.55 | $6.65 | $6.55 | $6.57 | $6.57 | 1,593 |
2022-08-05 | $6.48 | $6.51 | $6.45 | $6.50 | $6.50 | 1,696 |
2022-08-04 | $6.55 | $6.69 | $6.46 | $6.50 | $6.50 | 4,383 |
2022-08-03 | $6.35 | $6.60 | $6.35 | $6.54 | $6.54 | 5,204 |
2022-08-02 | $6.52 | $6.53 | $6.50 | $6.50 | $6.50 | 2,158 |
2022-08-01 | $6.50 | $6.71 | $6.50 | $6.56 | $6.56 | 8,395 |
2022-07-29 | $6.50 | $6.79 | $6.50 | $6.60 | $6.60 | 6,932 |
2022-07-28 | $6.43 | $6.43 | $6.17 | $6.37 | $6.37 | 4,647 |
2022-07-27 | $6.46 | $6.52 | $6.35 | $6.52 | $6.52 | 5,763 |
2022-07-26 | $6.26 | $6.38 | $6.07 | $6.15 | $6.15 | 3,048 |
2022-07-25 | $6.31 | $6.34 | $6.14 | $6.18 | $6.18 | 4,532 |
2022-07-22 | $6.26 | $6.36 | $6.15 | $6.15 | $6.15 | 2,915 |
2022-07-21 | $6.13 | $6.32 | $6.13 | $6.32 | $6.32 | 4,734 |
2022-07-20 | $6.10 | $6.16 | $6.10 | $6.13 | $6.13 | 13,602 |
2022-07-19 | $6.07 | $6.17 | $6.05 | $6.10 | $6.10 | 7,524 |
2022-07-18 | $6.20 | $6.30 | $6.05 | $6.10 | $6.10 | 2,979 |
2022-07-15 | $6.03 | $6.48 | $6.03 | $6.25 | $6.25 | 2,913 |
2022-07-14 | $6.48 | $6.49 | $5.90 | $6.13 | $6.13 | 58,673 |
2022-07-13 | $7.24 | $7.25 | $7.15 | $7.15 | $7.15 | 3,832 |
2022-07-12 | $7.20 | $7.26 | $7.03 | $7.03 | $7.03 | 3,156 |
2022-07-11 | $7.13 | $7.18 | $7.05 | $7.05 | $7.05 | 670 |
2022-07-08 | $7.17 | $7.17 | $7.17 | $7.17 | $7.17 | 211 |
2022-07-07 | $7.05 | $7.19 | $7.05 | $7.17 | $7.17 | 3,618 |
2022-07-06 | $7.03 | $7.18 | $7.03 | $7.04 | $7.04 | 2,141 |
2022-07-05 | $7.18 | $7.18 | $7.01 | $7.01 | $7.01 | 1,959 |
2022-07-01 | $7.17 | $7.18 | $7.17 | $7.18 | $7.18 | 377 |
2022-06-30 | $7.05 | $7.30 | $7.00 | $7.30 | $7.30 | 6,045 |
2022-06-29 | $6.82 | $6.82 | $6.82 | $6.82 | $6.82 | 248 |
2022-06-28 | $7.15 | $7.15 | $6.80 | $6.85 | $6.85 | 4,225 |
2022-06-27 | $6.98 | $6.98 | $6.98 | $6.98 | $6.98 | 561 |
2022-06-24 | $7.71 | $7.71 | $7.07 | $7.08 | $7.08 | 1,505 |
2022-06-23 | $7.00 | $7.29 | $6.99 | $6.99 | $6.99 | 907 |
2022-06-22 | $7.35 | $7.36 | $7.05 | $7.36 | $7.36 | 4,286 |
2022-06-21 | $7.30 | $7.34 | $7.20 | $7.33 | $7.33 | 1,386 |
2022-06-17 | $7.05 | $7.17 | $7.05 | $7.17 | $7.17 | 1,284 |
2022-06-16 | $7.00 | $7.20 | $6.99 | $7.05 | $7.05 | 1,683 |
2022-06-15 | $7.05 | $7.24 | $6.98 | $7.06 | $7.06 | 3,864 |
2022-06-14 | $7.01 | $7.01 | $7.00 | $7.00 | $7.00 | 1,849 |
2022-06-13 | $7.14 | $7.15 | $7.05 | $7.05 | $7.05 | 1,509 |
2022-06-10 | $7.15 | $7.41 | $7.15 | $7.16 | $7.16 | 3,370 |
2022-06-09 | $7.15 | $7.15 | $7.15 | $7.15 | $7.15 | 412 |
2022-06-08 | $7.29 | $7.43 | $7.11 | $7.35 | $7.35 | 10,793 |
2022-06-07 | $7.51 | $7.59 | $7.00 | $7.20 | $7.20 | 211,075 |
2022-06-06 | $7.85 | $7.85 | $7.52 | $7.77 | $7.77 | 1,097 |
2022-06-03 | $7.86 | $7.86 | $7.86 | $7.86 | $7.86 | 477 |
2022-06-02 | $7.64 | $7.64 | $7.50 | $7.50 | $7.50 | 1,301 |
2022-06-01 | $7.73 | $7.75 | $7.39 | $7.39 | $7.39 | 1,889 |
2022-05-31 | $7.55 | $7.87 | $7.55 | $7.87 | $7.87 | 747 |
2022-05-27 | $7.60 | $7.60 | $7.50 | $7.50 | $7.50 | 2,827 |
2022-05-26 | $7.52 | $7.52 | $7.33 | $7.33 | $7.33 | 2,687 |
2022-05-25 | $7.64 | $7.64 | $7.52 | $7.53 | $7.53 | 528 |
2022-05-24 | $7.52 | $7.52 | $7.52 | $7.52 | $7.52 | 592 |
2022-05-23 | $7.70 | $7.70 | $7.51 | $7.51 | $7.51 | 689 |
2022-05-20 | $7.89 | $7.89 | $7.53 | $7.53 | $7.53 | 1,216 |
2022-05-19 | $7.66 | $7.70 | $7.35 | $7.69 | $7.69 | 5,106 |
2022-05-18 | $7.67 | $7.67 | $7.59 | $7.65 | $7.65 | 927 |
2022-05-17 | $7.33 | $7.63 | $7.33 | $7.41 | $7.41 | 1,629 |
2022-05-16 | $7.49 | $7.50 | $7.20 | $7.20 | $7.20 | 4,157 |
2022-05-13 | $7.40 | $7.58 | $7.18 | $7.58 | $7.58 | 24,289 |
2022-05-12 | $7.35 | $7.35 | $7.35 | $7.35 | $7.35 | 478 |
2022-05-11 | $7.45 | $7.45 | $7.45 | $7.45 | $7.45 | 559 |
2022-05-10 | $7.40 | $7.45 | $7.35 | $7.45 | $7.45 | 30,531 |
2022-05-09 | $7.59 | $7.59 | $7.38 | $7.38 | $7.38 | 1,085 |
2022-05-06 | $7.67 | $7.67 | $7.60 | $7.60 | $7.60 | 1,198 |
2022-05-05 | $7.85 | $7.85 | $7.67 | $7.71 | $7.71 | 1,143 |
2022-05-04 | $7.75 | $7.95 | $7.75 | $7.93 | $7.93 | 1,491 |
2022-05-03 | $7.98 | $8.00 | $7.73 | $7.73 | $7.73 | 775 |
2022-05-02 | $8.02 | $8.02 | $7.73 | $7.73 | $7.73 | 1,422 |
2022-04-29 | $7.99 | $8.15 | $7.74 | $8.11 | $8.11 | 6,032 |
2022-04-28 | $7.83 | $8.04 | $7.83 | $8.04 | $8.04 | 1,636 |
2022-04-27 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 403 |
2022-04-26 | $7.92 | $8.00 | $7.71 | $7.73 | $7.73 | 9,569 |
2022-04-25 | $8.06 | $8.30 | $7.68 | $7.68 | $7.68 | 36,865 |
2022-04-22 | $8.35 | $8.35 | $8.28 | $8.28 | $8.28 | 709 |
2022-04-21 | $8.26 | $8.39 | $8.26 | $8.36 | $8.36 | 3,940 |
2022-04-20 | $8.40 | $8.93 | $8.26 | $8.39 | $8.39 | 7,096 |
2022-04-19 | $8.37 | $8.45 | $8.36 | $8.36 | $8.36 | 1,677 |
2022-04-18 | $8.58 | $8.59 | $8.30 | $8.35 | $8.35 | 3,142 |
2022-04-14 | $8.64 | $8.64 | $8.31 | $8.31 | $8.31 | 4,353 |
2022-04-13 | $8.53 | $8.53 | $8.53 | $8.53 | $8.53 | 407 |
2022-04-12 | $8.56 | $8.70 | $8.56 | $8.70 | $8.70 | 843 |
2022-04-11 | $8.58 | $8.70 | $8.31 | $8.44 | $8.44 | 4,179 |
2022-04-08 | $8.65 | $8.65 | $8.65 | $8.65 | $8.65 | 146 |
2022-04-07 | $8.52 | $8.65 | $8.50 | $8.65 | $8.65 | 2,479 |
2022-04-06 | $8.87 | $8.96 | $8.61 | $8.94 | $8.94 | 9,375 |
2022-04-05 | $8.55 | $8.78 | $8.51 | $8.65 | $8.65 | 16,754 |
2022-04-04 | $8.45 | $9.75 | $8.30 | $8.49 | $8.49 | 102,066 |
2022-04-01 | $8.71 | $8.94 | $8.31 | $8.31 | $8.31 | 2,476 |
2022-03-31 | $8.52 | $8.90 | $8.52 | $8.70 | $8.70 | 11,727 |
2022-03-30 | $8.65 | $8.65 | $8.60 | $8.61 | $8.61 | 11,130 |
2022-03-29 | $8.71 | $8.77 | $8.59 | $8.65 | $8.65 | 12,942 |
2022-03-28 | $8.72 | $8.72 | $8.40 | $8.68 | $8.68 | 1,907 |
2022-03-25 | $8.75 | $8.90 | $8.65 | $8.65 | $8.65 | 6,815 |
2022-03-24 | $8.75 | $8.75 | $8.75 | $8.75 | $8.75 | 921 |
2022-03-23 | $8.73 | $8.99 | $8.64 | $8.81 | $8.81 | 2,391 |
2022-03-22 | $8.67 | $8.85 | $8.60 | $8.85 | $8.85 | 30,173 |
2022-03-21 | $8.82 | $8.82 | $8.70 | $8.70 | $8.70 | 1,153 |
2022-03-18 | $8.55 | $9.05 | $8.48 | $9.05 | $9.05 | 23,317 |
2022-03-17 | $8.49 | $8.60 | $8.49 | $8.60 | $8.60 | 2,963 |
2022-03-16 | $8.81 | $8.85 | $8.52 | $8.52 | $8.52 | 3,627 |
2022-03-15 | $8.44 | $8.46 | $8.40 | $8.45 | $8.45 | 3,621 |
2022-03-14 | $8.36 | $8.84 | $8.32 | $8.40 | $8.40 | 2,765 |
2022-03-11 | $8.58 | $8.90 | $8.57 | $8.57 | $8.57 | 3,088 |
2022-03-10 | $8.90 | $9.10 | $8.62 | $9.10 | $9.10 | 2,313 |
2022-03-09 | $9.23 | $9.23 | $8.71 | $9.03 | $9.03 | 1,904 |
2022-03-08 | $8.80 | $8.95 | $8.58 | $8.58 | $8.58 | 8,276 |
2022-03-07 | $9.00 | $9.34 | $8.73 | $8.80 | $8.80 | 2,962 |
2022-03-04 | $9.01 | $9.29 | $9.01 | $9.01 | $9.01 | 1,818 |
2022-03-03 | $9.20 | $9.30 | $8.88 | $9.25 | $9.25 | 5,422 |
2022-03-02 | $9.06 | $9.21 | $9.00 | $9.21 | $9.21 | 856 |
2022-03-01 | $8.71 | $9.40 | $8.71 | $8.80 | $8.80 | 4,465 |
2022-02-28 | $8.65 | $9.34 | $8.65 | $9.13 | $9.13 | 8,555 |
2022-02-25 | $8.70 | $8.70 | $8.55 | $8.63 | $8.63 | 8,377 |
2022-02-24 | $8.70 | $8.70 | $8.65 | $8.69 | $8.69 | 4,062 |
2022-02-23 | $8.91 | $8.97 | $8.74 | $8.78 | $8.78 | 13,423 |
2022-02-22 | $8.95 | $9.02 | $8.93 | $8.93 | $8.93 | 5,809 |
2022-02-18 | $9.25 | $9.26 | $8.90 | $8.90 | $8.90 | 1,844 |
2022-02-17 | $9.00 | $9.35 | $9.00 | $9.00 | $9.00 | 5,837 |
2022-02-16 | $9.12 | $9.14 | $9.06 | $9.06 | $9.06 | 2,284 |
2022-02-15 | $9.43 | $9.43 | $9.17 | $9.35 | $9.35 | 4,943 |
2022-02-14 | $9.36 | $9.59 | $9.26 | $9.59 | $9.59 | 1,949 |
2022-02-11 | $9.17 | $9.20 | $9.05 | $9.20 | $9.20 | 5,910 |
2022-02-10 | $8.85 | $9.20 | $8.85 | $9.18 | $9.18 | 2,439 |
2022-02-09 | $8.83 | $8.89 | $8.83 | $8.89 | $8.89 | 1,411 |
2022-02-08 | $8.98 | $9.05 | $8.97 | $9.05 | $9.05 | 1,360 |
2022-02-07 | $9.20 | $9.20 | $9.03 | $9.04 | $9.04 | 1,178 |
2022-02-04 | $9.07 | $9.38 | $9.04 | $9.12 | $9.12 | 6,275 |
2022-02-03 | $8.75 | $8.97 | $8.75 | $8.85 | $8.85 | 3,534 |
2022-02-02 | $8.87 | $8.94 | $8.77 | $8.94 | $8.94 | 702 |
2022-02-01 | $9.00 | $9.00 | $8.65 | $8.75 | $8.75 | 17,698 |
2022-01-31 | $9.00 | $9.18 | $9.00 | $9.09 | $9.09 | 2,168 |
2022-01-28 | $9.11 | $9.13 | $9.00 | $9.05 | $9.05 | 5,136 |
2022-01-27 | $9.01 | $9.07 | $9.01 | $9.07 | $9.07 | 1,434 |
2022-01-26 | $9.16 | $9.16 | $8.92 | $8.92 | $8.92 | 3,640 |
2022-01-25 | $9.05 | $9.06 | $9.00 | $9.00 | $9.00 | 1,584 |
2022-01-24 | $9.00 | $9.18 | $9.00 | $9.03 | $9.03 | 7,093 |
2022-01-21 | $9.17 | $9.30 | $9.02 | $9.03 | $9.03 | 7,307 |
2022-01-20 | $9.79 | $9.79 | $9.30 | $9.30 | $9.30 | 3,549 |
2022-01-19 | $9.21 | $9.45 | $9.21 | $9.28 | $9.28 | 2,063 |
2022-01-18 | $9.23 | $9.32 | $9.15 | $9.15 | $9.15 | 3,932 |
2022-01-14 | $9.48 | $9.52 | $9.30 | $9.31 | $9.31 | 1,868 |
2022-01-13 | $9.40 | $9.74 | $9.28 | $9.28 | $9.28 | 6,271 |
2022-01-12 | $9.71 | $9.85 | $9.19 | $9.30 | $9.30 | 7,586 |
2022-01-11 | $9.25 | $10.00 | $9.25 | $9.65 | $9.65 | 26,263 |
2022-01-10 | $9.42 | $9.42 | $9.00 | $9.06 | $9.06 | 5,073 |
2022-01-07 | $9.43 | $9.50 | $9.43 | $9.50 | $9.50 | 1,749 |
2022-01-06 | $9.43 | $9.50 | $9.40 | $9.40 | $9.40 | 3,084 |
2022-01-05 | $9.56 | $9.57 | $9.56 | $9.57 | $9.57 | 508 |
2022-01-04 | $9.38 | $9.52 | $9.38 | $9.48 | $9.48 | 2,591 |
2022-01-03 | $9.50 | $9.60 | $9.41 | $9.41 | $9.41 | 2,271 |
2021-12-31 | $10.00 | $10.00 | $9.75 | $9.98 | $9.98 | 2,642 |
2021-12-30 | $9.13 | $10.04 | $9.13 | $9.81 | $9.81 | 14,148 |
2021-12-29 | $9.23 | $9.26 | $9.00 | $9.24 | $9.24 | 7,689 |
2021-12-28 | $9.25 | $9.25 | $9.00 | $9.17 | $9.17 | 3,873 |
2021-12-27 | $9.44 | $9.44 | $9.20 | $9.20 | $9.20 | 5,508 |
2021-12-23 | $9.26 | $9.45 | $9.26 | $9.33 | $9.33 | 10,532 |
2021-12-22 | $9.33 | $9.45 | $9.21 | $9.35 | $9.35 | 24,879 |
2021-12-21 | $9.27 | $9.42 | $9.19 | $9.19 | $9.19 | 10,910 |
2021-12-20 | $9.31 | $9.58 | $9.31 | $9.35 | $9.35 | 17,387 |
2021-12-17 | $9.28 | $9.77 | $9.28 | $9.30 | $9.30 | 12,448 |
2021-12-16 | $9.32 | $9.50 | $9.32 | $9.40 | $9.40 | 16,206 |
2021-12-15 | $9.56 | $9.56 | $9.25 | $9.38 | $9.38 | 8,962 |
2021-12-14 | $9.65 | $9.78 | $9.45 | $9.45 | $9.45 | 5,864 |
2021-12-13 | $10.17 | $10.18 | $9.65 | $9.65 | $9.65 | 6,606 |
2021-12-10 | $9.62 | $9.90 | $9.60 | $9.77 | $9.77 | 26,420 |
2021-12-09 | $9.99 | $10.00 | $9.68 | $9.69 | $9.69 | 5,646 |
2021-12-08 | $10.00 | $10.00 | $9.74 | $10.00 | $10.00 | 1,884 |
2021-12-07 | $9.80 | $10.10 | $9.80 | $10.08 | $10.08 | 6,505 |
2021-12-06 | $9.64 | $10.15 | $9.64 | $10.15 | $10.15 | 10,121 |
2021-12-03 | $9.61 | $9.74 | $9.61 | $9.72 | $9.72 | 4,597 |
2021-12-02 | $9.65 | $9.77 | $9.65 | $9.77 | $9.77 | 4,001 |
2021-12-01 | $9.82 | $9.89 | $9.64 | $9.66 | $9.66 | 1,837 |
2021-11-30 | $9.60 | $9.89 | $9.60 | $9.87 | $9.87 | 1,027 |
2021-11-29 | $9.53 | $9.74 | $9.53 | $9.65 | $9.65 | 8,533 |
2021-11-26 | $9.58 | $9.98 | $9.58 | $9.97 | $9.97 | 1,555 |
2021-11-24 | $9.66 | $9.74 | $9.60 | $9.72 | $9.72 | 3,490 |
2021-11-23 | $9.85 | $10.06 | $9.56 | $9.66 | $9.66 | 5,908 |
2021-11-22 | $9.85 | $9.85 | $9.60 | $9.73 | $9.73 | 3,052 |
2021-11-19 | $9.67 | $9.93 | $9.57 | $9.77 | $9.77 | 3,375 |
2021-11-18 | $9.87 | $9.87 | $9.56 | $9.56 | $9.56 | 2,941 |
2021-11-17 | $9.92 | $9.96 | $9.78 | $9.81 | $9.81 | 6,850 |
2021-11-16 | $9.66 | $9.99 | $9.66 | $9.88 | $9.88 | 4,807 |
2021-11-15 | $9.81 | $10.10 | $9.80 | $10.10 | $10.10 | 2,343 |
2021-11-12 | $9.95 | $9.99 | $9.76 | $9.80 | $9.80 | 48,525 |
2021-11-11 | $9.99 | $10.00 | $9.99 | $10.00 | $10.00 | 1,847 |
2021-11-10 | $10.00 | $10.00 | $9.98 | $9.99 | $9.99 | 1,639 |
2021-11-09 | $9.90 | $10.15 | $9.90 | $10.15 | $10.15 | 2,040 |
2021-11-08 | $10.09 | $10.18 | $9.83 | $9.88 | $9.88 | 13,124 |
2021-11-05 | $10.00 | $10.17 | $10.00 | $10.10 | $10.10 | 3,684 |
2021-11-04 | $10.09 | $10.10 | $10.00 | $10.00 | $10.00 | 3,824 |
2021-11-03 | $9.97 | $10.04 | $9.94 | $10.04 | $10.04 | 6,340 |
2021-11-02 | $9.96 | $10.12 | $9.96 | $10.12 | $10.12 | 3,787 |
2021-11-01 | $10.09 | $10.09 | $9.91 | $9.91 | $9.91 | 806 |
2021-10-29 | $9.83 | $10.10 | $9.78 | $9.99 | $9.99 | 10,991 |
2021-10-28 | $9.80 | $10.10 | $9.80 | $10.10 | $10.10 | 6,751 |
2021-10-27 | $9.90 | $9.96 | $9.80 | $9.80 | $9.80 | 7,568 |
2021-10-26 | $10.07 | $10.07 | $9.88 | $9.90 | $9.90 | 3,762 |
2021-10-25 | $9.97 | $10.23 | $9.97 | $10.10 | $10.10 | 38,436 |
2021-10-22 | $10.15 | $10.22 | $10.03 | $10.15 | $10.15 | 5,188 |
2021-10-21 | $10.05 | $10.27 | $10.03 | $10.20 | $10.20 | 34,989 |
2021-10-20 | $10.06 | $10.20 | $9.98 | $9.98 | $9.98 | 10,608 |
2021-10-19 | $10.08 | $10.08 | $10.04 | $10.06 | $10.06 | 8,576 |
2021-10-18 | $10.02 | $10.11 | $9.96 | $10.04 | $10.04 | 11,511 |
2021-10-15 | $10.00 | $10.06 | $9.95 | $9.95 | $9.95 | 6,361 |
2021-10-14 | $10.00 | $10.08 | $10.00 | $10.01 | $10.01 | 27,219 |
2021-10-13 | $10.08 | $10.13 | $10.06 | $10.06 | $10.06 | 7,852 |
2021-10-12 | $9.99 | $10.11 | $9.99 | $10.07 | $10.07 | 5,895 |
2021-10-11 | $10.11 | $10.12 | $10.00 | $10.02 | $10.02 | 11,758 |
2021-10-08 | $10.26 | $10.26 | $10.06 | $10.18 | $10.18 | 4,323 |
2021-10-07 | $10.23 | $10.28 | $10.15 | $10.16 | $10.16 | 6,632 |
2021-10-06 | $10.24 | $10.28 | $10.07 | $10.28 | $10.28 | 4,261 |
2021-10-05 | $10.15 | $10.47 | $10.02 | $10.25 | $10.25 | 9,777 |
2021-10-04 | $10.27 | $10.28 | $9.95 | $10.19 | $10.19 | 13,234 |
2021-10-01 | $10.31 | $10.33 | $10.14 | $10.31 | $10.31 | 16,924 |
2021-09-30 | $10.29 | $10.50 | $10.21 | $10.33 | $10.33 | 23,890 |
2021-09-29 | $10.49 | $10.86 | $10.00 | $10.37 | $10.37 | 75,952 |
2021-09-28 | $10.86 | $11.33 | $10.02 | $10.60 | $10.60 | 645,362 |
2021-09-27 | $9.68 | $9.86 | $9.55 | $9.55 | $9.55 | 335,068 |
2021-09-24 | $9.68 | $9.68 | $9.55 | $9.65 | $9.65 | 1,741 |
2021-09-23 | $9.87 | $9.87 | $9.62 | $9.62 | $9.62 | 1,047 |
2021-09-22 | $9.60 | $9.86 | $9.60 | $9.82 | $9.82 | 9,698 |
2021-09-21 | $9.66 | $9.67 | $9.55 | $9.55 | $9.55 | 5,161 |
2021-09-20 | $9.87 | $9.87 | $9.55 | $9.64 | $9.64 | 27,186 |
2021-09-17 | $9.61 | $10.14 | $9.61 | $9.98 | $9.98 | 15,946 |
2021-09-16 | $9.72 | $9.97 | $9.66 | $9.71 | $9.71 | 4,847 |
2021-09-15 | $9.57 | $10.11 | $9.57 | $9.78 | $9.78 | 13,871 |
2021-09-14 | $9.75 | $10.02 | $9.22 | $9.66 | $9.66 | 100,664 |
2021-09-13 | $10.99 | $10.99 | $10.75 | $10.91 | $10.91 | 7,615 |
2021-09-10 | $10.75 | $11.20 | $10.75 | $10.99 | $10.99 | 2,504 |
2021-09-09 | $10.81 | $10.90 | $10.34 | $10.90 | $10.90 | 3,422 |
2021-09-08 | $10.99 | $11.21 | $10.70 | $10.70 | $10.70 | 22,965 |
2021-09-07 | $11.05 | $11.21 | $10.98 | $10.98 | $10.98 | 19,834 |
2021-09-03 | $10.90 | $11.01 | $10.90 | $11.00 | $11.00 | 13,463 |
2021-09-02 | $10.86 | $11.09 | $10.85 | $10.90 | $10.90 | 17,630 |
2021-09-01 | $10.70 | $10.96 | $10.55 | $10.90 | $10.90 | 21,319 |
2021-08-31 | $11.05 | $11.05 | $10.75 | $10.85 | $10.85 | 12,630 |
2021-08-30 | $10.05 | $11.00 | $10.05 | $10.91 | $10.91 | 67,068 |
2021-08-27 | $10.05 | $10.30 | $10.05 | $10.07 | $10.07 | 6,094 |
2021-08-26 | $10.00 | $10.10 | $10.00 | $10.10 | $10.10 | 1,297 |
2021-08-25 | $10.38 | $10.38 | $10.02 | $10.04 | $10.04 | 1,122 |
2021-08-24 | $10.15 | $10.50 | $10.00 | $10.30 | $10.30 | 1,818 |
2021-08-23 | $10.50 | $10.50 | $9.96 | $10.03 | $10.03 | 5,095 |
2021-08-20 | $10.25 | $10.41 | $9.92 | $10.40 | $10.40 | 16,967 |
2021-08-19 | $9.61 | $10.23 | $9.61 | $10.11 | $10.11 | 21,735 |
2021-08-18 | $9.67 | $9.91 | $9.62 | $9.91 | $9.91 | 4,136 |
2021-08-17 | $9.74 | $9.93 | $9.60 | $9.93 | $9.93 | 2,009 |
2021-08-16 | $9.88 | $9.88 | $9.77 | $9.80 | $9.80 | 2,713 |
2021-08-13 | $10.10 | $10.10 | $9.88 | $9.96 | $9.96 | 3,797 |
2021-08-12 | $9.98 | $10.17 | $9.98 | $10.05 | $10.05 | 2,563 |
2021-08-11 | $10.05 | $10.06 | $9.97 | $10.04 | $10.04 | 7,881 |
2021-08-10 | $9.98 | $10.42 | $9.95 | $10.05 | $10.05 | 22,510 |
2021-08-09 | $9.90 | $10.04 | $9.88 | $10.02 | $10.02 | 5,433 |
2021-08-06 | $9.65 | $9.89 | $9.65 | $9.86 | $9.86 | 20,623 |
2021-08-05 | $9.82 | $9.86 | $9.71 | $9.75 | $9.75 | 1,628 |
2021-08-04 | $9.81 | $9.87 | $9.69 | $9.76 | $9.76 | 5,324 |
2021-08-03 | $9.80 | $9.98 | $9.80 | $9.98 | $9.98 | 20,112 |
2021-08-02 | $10.01 | $10.01 | $9.86 | $9.98 | $9.98 | 4,372 |
2021-07-30 | $10.09 | $10.09 | $9.86 | $10.02 | $10.02 | 6,945 |
2021-07-29 | $10.10 | $10.13 | $10.00 | $10.05 | $10.05 | 6,686 |
2021-07-28 | $9.95 | $10.07 | $9.95 | $10.03 | $10.03 | 6,731 |
2021-07-27 | $9.90 | $10.00 | $9.81 | $9.97 | $9.97 | 20,281 |
2021-07-26 | $10.15 | $10.15 | $10.07 | $10.13 | $10.13 | 3,784 |
2021-07-23 | $10.23 | $10.26 | $10.13 | $10.15 | $10.15 | 7,255 |
2021-07-22 | $10.30 | $10.39 | $10.06 | $10.21 | $10.21 | 8,896 |
2021-07-21 | $10.39 | $10.39 | $10.04 | $10.25 | $10.25 | 10,790 |
2021-07-20 | $10.02 | $10.44 | $9.90 | $10.22 | $10.22 | 38,253 |
2021-07-19 | $9.98 | $10.06 | $9.90 | $9.96 | $9.96 | 20,473 |
2021-07-16 | $10.00 | $10.13 | $9.91 | $10.00 | $10.00 | 19,075 |
2021-07-15 | $9.92 | $10.04 | $9.79 | $9.87 | $9.87 | 4,114 |
2021-07-14 | $9.79 | $10.20 | $9.70 | $10.01 | $10.01 | 78,169 |
2021-07-13 | $9.76 | $9.85 | $9.73 | $9.76 | $9.76 | 3,355 |
2021-07-12 | $9.79 | $9.80 | $9.54 | $9.80 | $9.80 | 7,850 |
2021-07-09 | $9.77 | $9.88 | $9.74 | $9.79 | $9.79 | 40,719 |
2021-07-08 | $9.81 | $9.81 | $9.48 | $9.70 | $9.70 | 11,378 |
2021-07-07 | $9.77 | $9.90 | $9.60 | $9.79 | $9.79 | 81,328 |
2021-07-06 | $9.75 | $9.90 | $9.57 | $9.80 | $9.80 | 69,864 |
2021-07-02 | $9.76 | $9.78 | $9.31 | $9.71 | $9.71 | 50,266 |
2021-07-01 | $9.72 | $9.88 | $9.69 | $9.74 | $9.74 | 32,263 |
2021-06-30 | $9.98 | $10.00 | $9.60 | $9.80 | $9.80 | 122,616 |
2021-06-29 | $9.43 | $9.50 | $9.36 | $9.50 | $9.50 | 6,710 |
2021-06-28 | $9.22 | $9.49 | $9.11 | $9.40 | $9.40 | 17,887 |
2021-06-25 | $9.07 | $9.26 | $8.93 | $9.15 | $9.15 | 30,798 |
2021-06-24 | $9.14 | $9.19 | $9.00 | $9.03 | $9.03 | 13,157 |
2021-06-23 | $9.08 | $9.13 | $8.82 | $8.96 | $8.96 | 15,821 |
2021-06-22 | $9.30 | $9.30 | $8.82 | $8.93 | $8.93 | 32,828 |
2021-06-21 | $9.31 | $9.31 | $9.06 | $9.10 | $9.10 | 33,351 |
2021-06-18 | $9.26 | $9.26 | $9.15 | $9.25 | $9.25 | 5,170 |
2021-06-17 | $9.26 | $9.74 | $8.97 | $9.21 | $9.21 | 15,295 |
2021-06-16 | $9.79 | $9.81 | $8.98 | $9.16 | $9.16 | 32,550 |
2021-06-15 | $9.70 | $9.80 | $9.70 | $9.78 | $9.78 | 7,506 |
2021-06-14 | $9.65 | $9.65 | $9.50 | $9.61 | $9.61 | 360,973 |
2021-06-11 | $9.50 | $9.80 | $9.50 | $9.60 | $9.60 | 13,928 |
2021-06-10 | $9.51 | $9.73 | $9.51 | $9.67 | $9.67 | 2,827 |
2021-06-09 | $9.75 | $9.85 | $9.52 | $9.55 | $9.55 | 116,559 |
2021-06-08 | $9.78 | $9.82 | $9.75 | $9.75 | $9.75 | 4,995 |
2021-06-07 | $9.71 | $9.80 | $9.70 | $9.80 | $9.80 | 10,507 |
2021-06-04 | $9.82 | $9.82 | $9.61 | $9.70 | $9.70 | 22,559 |
2021-06-03 | $9.75 | $9.80 | $9.66 | $9.66 | $9.66 | 5,266 |
2021-06-02 | $10.00 | $10.00 | $9.55 | $9.75 | $9.75 | 55,927 |
2021-06-01 | $10.03 | $10.03 | $9.90 | $9.90 | $9.90 | 2,505 |
2021-05-28 | $10.06 | $10.06 | $9.91 | $9.96 | $9.96 | 5,454 |
2021-05-27 | $10.11 | $10.15 | $10.03 | $10.05 | $10.05 | 2,550 |
2021-05-26 | $9.95 | $10.12 | $9.93 | $9.93 | $9.93 | 7,355 |
2021-05-25 | $9.70 | $10.20 | $9.70 | $9.87 | $9.87 | 23,938 |
2021-05-24 | $9.55 | $9.69 | $9.55 | $9.62 | $9.62 | 5,442 |
2021-05-21 | $9.52 | $9.69 | $9.39 | $9.66 | $9.66 | 94,128 |
2021-05-20 | $9.44 | $9.56 | $9.40 | $9.40 | $9.40 | 1,126 |
2021-05-19 | $9.50 | $9.65 | $9.40 | $9.44 | $9.44 | 6,106 |
2021-05-18 | $9.35 | $9.60 | $9.35 | $9.56 | $9.56 | 1,852 |
2021-05-17 | $9.28 | $9.44 | $9.26 | $9.34 | $9.34 | 4,106 |
2021-05-14 | $9.46 | $9.52 | $9.27 | $9.30 | $9.30 | 13,719 |
2021-05-13 | $9.40 | $9.59 | $9.30 | $9.30 | $9.30 | 14,485 |
2021-05-12 | $9.41 | $9.82 | $9.41 | $9.51 | $9.51 | 11,197 |
2021-05-11 | $9.61 | $9.61 | $9.42 | $9.43 | $9.43 | 17,639 |
2021-05-10 | $9.88 | $10.17 | $9.51 | $9.54 | $9.54 | 11,643 |
2021-05-07 | $10.05 | $10.27 | $9.93 | $9.94 | $9.94 | 19,373 |
2021-05-06 | $10.35 | $10.35 | $10.11 | $10.11 | $10.11 | 15,006 |
2021-05-05 | $10.96 | $10.96 | $10.55 | $10.55 | $10.55 | 3,291 |
2021-05-04 | $10.71 | $11.01 | $10.50 | $10.52 | $10.52 | 13,124 |
2021-05-03 | $10.72 | $10.83 | $10.72 | $10.83 | $10.83 | 1,216 |
2021-04-30 | $10.82 | $10.87 | $10.74 | $10.74 | $10.74 | 6,028 |
2021-04-29 | $10.73 | $10.85 | $10.61 | $10.78 | $10.78 | 42,056 |
2021-04-28 | $10.60 | $10.73 | $10.60 | $10.60 | $10.60 | 7,351 |
2021-04-27 | $10.82 | $10.85 | $10.31 | $10.52 | $10.52 | 13,696 |
2021-04-26 | $10.80 | $10.80 | $10.60 | $10.65 | $10.65 | 7,665 |
2021-04-23 | $10.81 | $11.00 | $10.77 | $10.77 | $10.77 | 6,485 |
2021-04-22 | $10.89 | $10.90 | $10.89 | $10.90 | $10.90 | 605 |
2021-04-21 | $10.88 | $11.22 | $10.86 | $10.91 | $10.91 | 3,928 |
2021-04-20 | $10.94 | $11.14 | $10.80 | $10.80 | $10.80 | 12,179 |
2021-04-19 | $10.99 | $11.13 | $10.75 | $10.76 | $10.76 | 6,664 |
2021-04-16 | $11.22 | $11.22 | $10.65 | $10.75 | $10.75 | 18,474 |
2021-04-15 | $11.25 | $11.49 | $11.22 | $11.30 | $11.30 | 2,531 |
2021-04-14 | $11.42 | $11.50 | $11.25 | $11.30 | $11.30 | 3,733 |
2021-04-13 | $11.77 | $11.77 | $11.43 | $11.44 | $11.44 | 5,875 |
2021-04-12 | $11.57 | $11.74 | $11.30 | $11.64 | $11.64 | 3,054 |
2021-04-09 | $11.60 | $11.84 | $11.57 | $11.65 | $11.65 | 5,215 |
2021-04-08 | $11.73 | $11.80 | $11.59 | $11.59 | $11.59 | 8,670 |
2021-04-07 | $11.54 | $11.74 | $11.38 | $11.59 | $11.59 | 4,323 |
2021-04-06 | $11.33 | $11.45 | $11.33 | $11.45 | $11.45 | 1,493 |
2021-04-05 | $11.60 | $11.62 | $11.25 | $11.30 | $11.30 | 19,549 |
2021-04-01 | $11.50 | $11.71 | $11.11 | $11.27 | $11.27 | 42,342 |
2021-03-31 | $11.73 | $11.83 | $11.25 | $11.29 | $11.29 | 32,099 |
2021-03-30 | $11.33 | $11.83 | $11.28 | $11.60 | $11.60 | 6,337 |
2021-03-29 | $11.37 | $11.67 | $11.31 | $11.38 | $11.38 | 4,303 |
2021-03-26 | $11.67 | $11.67 | $11.28 | $11.49 | $11.49 | 4,929 |
2021-03-25 | $11.56 | $12.20 | $11.42 | $11.42 | $11.42 | 13,943 |
2021-03-24 | $11.56 | $12.36 | $11.56 | $11.99 | $11.99 | 34,467 |
2021-03-23 | $12.54 | $12.70 | $11.68 | $11.85 | $11.85 | 33,355 |
2021-03-22 | $12.12 | $13.06 | $12.12 | $12.45 | $12.45 | 86,211 |
2021-03-19 | $11.79 | $12.06 | $11.78 | $12.06 | $12.06 | 7,327 |
2021-03-18 | $11.87 | $12.08 | $11.71 | $11.92 | $11.92 | 2,412 |
2021-03-17 | $11.75 | $12.01 | $11.75 | $11.79 | $11.79 | 56,120 |
2021-03-16 | $11.87 | $11.87 | $11.70 | $11.70 | $11.70 | 2,123 |
2021-03-15 | $12.25 | $12.25 | $11.64 | $12.04 | $12.04 | 18,277 |
2021-03-12 | $11.77 | $11.98 | $11.36 | $11.90 | $11.90 | 17,037 |
2021-03-11 | $11.95 | $12.24 | $11.94 | $11.95 | $11.95 | 24,673 |
2021-03-10 | $11.03 | $12.25 | $10.80 | $12.24 | $12.24 | 21,166 |
2021-03-09 | $10.96 | $11.25 | $10.96 | $11.16 | $11.16 | 1,004 |
2021-03-08 | $11.22 | $11.44 | $10.92 | $11.01 | $11.01 | 13,183 |
2021-03-05 | $11.61 | $11.84 | $10.78 | $11.25 | $11.25 | 27,964 |
2021-03-04 | $11.50 | $11.76 | $11.50 | $11.76 | $11.76 | 5,087 |
2021-03-03 | $11.81 | $11.81 | $11.51 | $11.73 | $11.73 | 4,665 |
2021-03-02 | $11.86 | $11.86 | $11.61 | $11.85 | $11.85 | 7,255 |
2021-03-01 | $11.77 | $12.05 | $11.77 | $12.00 | $12.00 | 2,709 |
2021-02-26 | $11.99 | $12.09 | $11.84 | $11.84 | $11.84 | 2,228 |
2021-02-25 | $12.10 | $12.60 | $12.10 | $12.15 | $12.15 | 57,214 |
2021-02-24 | $11.66 | $12.10 | $11.66 | $12.00 | $12.00 | 16,857 |
2021-02-23 | $11.92 | $12.04 | $11.75 | $11.84 | $11.84 | 5,772 |
2021-02-22 | $12.05 | $12.06 | $11.84 | $12.00 | $12.00 | 15,729 |
2021-02-19 | $12.19 | $12.26 | $12.02 | $12.14 | $12.14 | 38,587 |
2021-02-18 | $11.66 | $12.25 | $11.66 | $12.20 | $12.20 | 57,745 |
2021-02-17 | $11.82 | $11.98 | $11.62 | $11.62 | $11.62 | 2,483 |
2021-02-16 | $11.87 | $12.09 | $11.60 | $11.83 | $11.83 | 18,468 |
2021-02-12 | $11.80 | $12.16 | $11.50 | $11.50 | $11.50 | 34,580 |
2021-02-11 | $11.47 | $12.10 | $11.41 | $11.51 | $11.51 | 45,633 |
2021-02-10 | $11.35 | $11.70 | $11.11 | $11.39 | $11.39 | 27,806 |
2021-02-09 | $11.28 | $11.46 | $11.28 | $11.34 | $11.34 | 25,351 |
2021-02-08 | $11.29 | $11.37 | $11.01 | $11.15 | $11.15 | 7,799 |
2021-02-05 | $11.35 | $11.35 | $11.08 | $11.08 | $11.08 | 3,041 |
2021-02-04 | $11.15 | $11.26 | $11.04 | $11.13 | $11.13 | 914 |
2021-02-03 | $10.61 | $11.19 | $10.60 | $11.16 | $11.16 | 59,312 |
2021-02-02 | $10.51 | $10.95 | $10.50 | $10.80 | $10.80 | 6,253 |
2021-02-01 | $10.72 | $10.98 | $10.52 | $10.52 | $10.52 | 3,333 |
2021-01-29 | $10.93 | $10.93 | $10.70 | $10.72 | $10.72 | 5,668 |
2021-01-28 | $11.16 | $11.16 | $10.29 | $10.60 | $10.60 | 12,662 |
2021-01-27 | $11.08 | $11.18 | $11.00 | $11.13 | $11.13 | 4,056 |
2021-01-26 | $10.88 | $11.18 | $10.83 | $10.91 | $10.91 | 5,945 |
2021-01-25 | $10.98 | $11.09 | $10.55 | $10.84 | $10.84 | 4,903 |
2021-01-22 | $10.49 | $10.85 | $10.49 | $10.85 | $10.85 | 3,187 |
2021-01-21 | $10.46 | $11.00 | $10.46 | $10.56 | $10.56 | 3,512 |
2021-01-20 | $11.20 | $11.43 | $10.59 | $10.59 | $10.59 | 8,855 |
2021-01-19 | $11.32 | $11.38 | $11.20 | $11.20 | $11.20 | 23,594 |
2021-01-15 | $11.36 | $11.36 | $11.16 | $11.26 | $11.26 | 8,548 |
2021-01-14 | $11.29 | $11.32 | $11.17 | $11.20 | $11.20 | 35,275 |
2021-01-13 | $10.77 | $11.36 | $10.77 | $11.01 | $11.01 | 24,413 |
2021-01-12 | $11.19 | $11.31 | $11.02 | $11.02 | $11.02 | 41,164 |
2021-01-11 | $10.96 | $11.20 | $10.96 | $11.20 | $11.20 | 7,495 |
2021-01-08 | $10.69 | $11.20 | $10.69 | $11.03 | $11.03 | 7,713 |
2021-01-07 | $10.94 | $11.38 | $10.90 | $11.04 | $11.04 | 14,859 |
2021-01-06 | $10.61 | $10.96 | $10.61 | $10.70 | $10.70 | 2,315 |
2021-01-05 | $10.42 | $10.98 | $10.42 | $10.80 | $10.80 | 3,171 |
2021-01-04 | $10.94 | $10.94 | $10.48 | $10.48 | $10.48 | 5,499 |
2020-12-31 | $10.98 | $10.99 | $10.90 | $10.99 | $10.99 | 23,339 |
2020-12-30 | $10.80 | $10.94 | $10.80 | $10.94 | $10.94 | 2,000 |
2020-12-29 | $10.80 | $10.91 | $10.80 | $10.81 | $10.81 | 1,155 |
2020-12-28 | $10.75 | $11.00 | $10.61 | $10.61 | $10.61 | 4,303 |
2020-12-24 | $10.80 | $10.80 | $10.51 | $10.57 | $10.57 | 5,273 |
2020-12-23 | $10.90 | $10.98 | $10.63 | $10.63 | $10.63 | 14,461 |
2020-12-22 | $10.85 | $10.95 | $10.56 | $10.93 | $10.93 | 10,144 |
2020-12-21 | $10.21 | $10.79 | $10.21 | $10.55 | $10.55 | 10,422 |
2020-12-18 | $10.74 | $10.75 | $10.20 | $10.30 | $10.30 | 19,187 |
2020-12-17 | $10.71 | $10.92 | $10.49 | $10.69 | $10.69 | 6,914 |
2020-12-16 | $10.50 | $10.90 | $10.50 | $10.70 | $10.70 | 3,156 |
2020-12-15 | $10.83 | $10.86 | $10.35 | $10.36 | $10.36 | 6,034 |
2020-12-14 | $11.10 | $11.10 | $10.74 | $10.78 | $10.78 | 14,301 |
2020-12-11 | $10.94 | $11.39 | $10.47 | $10.80 | $10.80 | 50,847 |
2020-12-10 | $10.16 | $10.28 | $10.10 | $10.10 | $10.10 | 14,084 |
2020-12-09 | $10.11 | $10.12 | $10.00 | $10.00 | $10.00 | 7,505 |
2020-12-08 | $10.25 | $10.36 | $10.25 | $10.33 | $10.33 | 39,855 |
2020-12-07 | $10.18 | $10.18 | $10.11 | $10.11 | $10.11 | 685 |
2020-12-04 | $10.29 | $10.36 | $10.20 | $10.33 | $10.33 | 5,734 |
2020-12-03 | $10.04 | $10.17 | $10.00 | $10.05 | $10.05 | 3,648 |
2020-12-02 | $10.07 | $10.07 | $10.00 | $10.04 | $10.04 | 3,536 |
2020-12-01 | $10.00 | $10.33 | $10.00 | $10.33 | $10.33 | 3,387 |
2020-11-30 | $10.13 | $10.40 | $10.13 | $10.27 | $10.27 | 13,180 |
2020-11-27 | $10.07 | $10.13 | $10.06 | $10.06 | $10.06 | 2,812 |
2020-11-25 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 3,072 |
2020-11-24 | $10.00 | $10.18 | $10.00 | $10.00 | $10.00 | 2,823 |
2020-11-23 | $9.91 | $9.91 | $9.90 | $9.90 | $9.90 | 632 |
2020-11-20 | $10.17 | $10.17 | $9.90 | $9.90 | $9.90 | 2,663 |
2020-11-19 | $10.06 | $10.07 | $9.94 | $9.94 | $9.94 | 1,584 |
2020-11-18 | $10.16 | $10.16 | $9.96 | $10.06 | $10.06 | 2,044 |
2020-11-17 | $10.00 | $10.10 | $10.00 | $10.10 | $10.10 | 4,433 |
2020-11-16 | $10.07 | $10.07 | $10.00 | $10.00 | $10.00 | 10,325 |
2020-11-13 | $10.00 | $10.04 | $10.00 | $10.03 | $10.03 | 2,687 |
2020-11-12 | $10.00 | $10.03 | $10.00 | $10.03 | $10.03 | 4,233 |
2020-11-11 | $9.83 | $10.05 | $8.91 | $10.05 | $10.05 | 6,619 |
2020-11-10 | $9.62 | $9.80 | $9.62 | $9.65 | $9.65 | 2,809 |
2020-11-09 | $10.49 | $10.49 | $9.99 | $10.00 | $10.00 | 7,430 |
2020-11-06 | $10.10 | $10.17 | $10.00 | $10.00 | $10.00 | 4,514 |
2020-11-05 | $10.08 | $10.15 | $10.01 | $10.01 | $10.01 | 1,301 |
2020-11-04 | $10.00 | $10.20 | $10.00 | $10.05 | $10.05 | 5,305 |
2020-11-03 | $9.75 | $10.05 | $9.75 | $10.05 | $10.05 | 195,809 |
2020-11-02 | $9.55 | $9.55 | $9.40 | $9.55 | $9.55 | 6,304 |
2020-10-30 | $9.46 | $9.57 | $9.14 | $9.14 | $9.14 | 2,465 |
2020-10-29 | $9.64 | $9.64 | $9.38 | $9.42 | $9.42 | 5,598 |
2020-10-28 | $9.60 | $9.76 | $9.58 | $9.66 | $9.66 | 2,335 |
2020-10-27 | $9.90 | $9.90 | $9.71 | $9.71 | $9.71 | 633 |
2020-10-26 | $10.34 | $10.37 | $9.94 | $9.94 | $9.94 | 3,541 |
2020-10-23 | $10.37 | $10.45 | $10.28 | $10.28 | $10.28 | 17,739 |
2020-10-22 | $10.30 | $10.50 | $10.17 | $10.45 | $10.45 | 37,545 |
2020-10-21 | $10.00 | $10.25 | $10.00 | $10.20 | $10.20 | 12,204 |
2020-10-20 | $9.97 | $10.05 | $9.61 | $10.02 | $10.02 | 12,454 |
2020-10-19 | $9.75 | $10.04 | $9.75 | $9.88 | $9.88 | 5,348 |
2020-10-16 | $10.09 | $10.18 | $10.00 | $10.00 | $10.00 | 2,799 |
2020-10-15 | $9.94 | $10.15 | $9.90 | $9.90 | $9.90 | 2,106 |
2020-10-14 | $10.06 | $10.10 | $10.06 | $10.10 | $10.10 | 753 |
2020-10-13 | $10.06 | $10.24 | $9.95 | $10.05 | $10.05 | 7,394 |
2020-10-12 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 165 |
2020-10-09 | $10.29 | $10.29 | $9.93 | $9.93 | $9.93 | 1,359 |
2020-10-08 | $10.20 | $10.20 | $10.00 | $10.18 | $10.18 | 2,033 |
2020-10-07 | $10.10 | $10.29 | $10.10 | $10.10 | $10.10 | 4,982 |
2020-10-06 | $9.97 | $10.25 | $9.82 | $10.02 | $10.02 | 14,034 |
2020-10-05 | $10.00 | $10.28 | $9.99 | $10.10 | $10.10 | 9,280 |
2020-10-02 | $10.05 | $10.29 | $9.85 | $10.01 | $10.01 | 9,146 |
2020-10-01 | $10.05 | $10.16 | $10.05 | $10.07 | $10.07 | 6,238 |
2020-09-30 | $10.34 | $10.40 | $10.10 | $10.11 | $10.11 | 6,088 |
2020-09-29 | $10.72 | $10.72 | $10.05 | $10.30 | $10.30 | 21,307 |
2020-09-28 | $10.05 | $10.55 | $10.05 | $10.55 | $10.55 | 7,567 |
2020-09-25 | $10.15 | $10.42 | $10.05 | $10.05 | $10.05 | 12,576 |
2020-09-24 | $10.23 | $10.23 | $9.79 | $9.84 | $9.84 | 1,902 |
2020-09-23 | $10.01 | $10.25 | $10.00 | $10.21 | $10.21 | 9,046 |
2020-09-22 | $10.08 | $10.08 | $9.91 | $10.00 | $10.00 | 1,173 |
2020-09-21 | $9.91 | $10.18 | $9.19 | $10.11 | $10.11 | 3,072 |
2020-09-18 | $10.29 | $10.39 | $10.03 | $10.03 | $10.03 | 21,929 |
2020-09-17 | $9.94 | $10.44 | $9.94 | $10.24 | $10.24 | 10,364 |
2020-09-16 | $10.04 | $10.50 | $10.04 | $10.25 | $10.25 | 15,006 |
2020-09-15 | $10.29 | $10.50 | $9.84 | $9.99 | $9.99 | 19,484 |
2020-09-14 | $10.28 | $10.33 | $10.20 | $10.28 | $10.28 | 5,541 |
2020-09-11 | $10.03 | $10.49 | $10.03 | $10.19 | $10.19 | 8,654 |
2020-09-10 | $10.36 | $10.56 | $10.07 | $10.12 | $10.12 | 6,764 |
2020-09-09 | $10.20 | $10.30 | $10.20 | $10.30 | $10.30 | 1,599 |
2020-09-08 | $9.64 | $10.20 | $9.50 | $9.90 | $9.90 | 8,078 |
2020-09-04 | $9.94 | $10.07 | $9.21 | $9.79 | $9.79 | 9,149 |
2020-09-03 | $9.93 | $10.15 | $9.90 | $10.15 | $10.15 | 3,202 |
2020-09-02 | $10.02 | $10.34 | $10.01 | $10.10 | $10.10 | 5,967 |
2020-09-01 | $10.04 | $10.18 | $9.77 | $10.02 | $10.02 | 12,409 |
2020-08-31 | $10.16 | $10.32 | $10.01 | $10.02 | $10.02 | 3,314 |
2020-08-28 | $10.03 | $10.31 | $10.01 | $10.01 | $10.01 | 7,021 |
2020-08-27 | $10.01 | $10.03 | $10.01 | $10.03 | $10.03 | 876 |
2020-08-26 | $10.36 | $10.36 | $10.05 | $10.17 | $10.17 | 4,673 |
2020-08-25 | $10.25 | $10.55 | $10.12 | $10.30 | $10.30 | 1,432 |
2020-08-24 | $10.28 | $10.44 | $10.28 | $10.44 | $10.44 | 815 |
2020-08-21 | $10.31 | $10.31 | $10.31 | $10.31 | $10.31 | 313 |
2020-08-20 | $10.33 | $10.35 | $10.19 | $10.19 | $10.19 | 11,505 |
2020-08-19 | $10.15 | $10.36 | $10.15 | $10.35 | $10.35 | 758 |
2020-08-18 | $10.27 | $10.32 | $10.19 | $10.19 | $10.19 | 3,937 |
2020-08-17 | $10.30 | $10.30 | $10.20 | $10.20 | $10.20 | 1,768 |
2020-08-14 | $10.42 | $10.42 | $10.12 | $10.37 | $10.37 | 1,724 |
2020-08-13 | $10.30 | $10.32 | $10.30 | $10.30 | $10.30 | 7,733 |
2020-08-12 | $10.02 | $10.11 | $10.01 | $10.11 | $10.11 | 1,747 |
2020-08-11 | $10.21 | $10.21 | $10.21 | $10.21 | $10.21 | 143 |
2020-08-10 | $10.21 | $10.39 | $9.94 | $10.21 | $10.21 | 8,182 |
2020-08-07 | $10.20 | $10.25 | $10.20 | $10.22 | $10.22 | 5,704 |
2020-08-06 | $10.25 | $10.37 | $9.94 | $9.94 | $9.94 | 3,171 |
2020-08-05 | $10.10 | $10.27 | $10.10 | $10.20 | $10.20 | 3,550 |
2020-08-04 | $10.26 | $10.49 | $10.23 | $10.49 | $10.49 | 9,093 |
2020-08-03 | $10.60 | $10.60 | $10.23 | $10.56 | $10.56 | 3,037 |
2020-07-31 | $10.55 | $10.61 | $10.46 | $10.47 | $10.47 | 29,263 |
2020-07-30 | $10.08 | $10.34 | $10.08 | $10.34 | $10.34 | 3,831 |
2020-07-29 | $10.20 | $10.40 | $10.03 | $10.08 | $10.08 | 9,754 |
2020-07-28 | $10.15 | $10.17 | $10.15 | $10.17 | $10.17 | 1,139 |
2020-07-27 | $10.10 | $10.45 | $10.00 | $10.22 | $10.22 | 12,128 |
2020-07-24 | $10.10 | $10.18 | $10.06 | $10.18 | $10.18 | 2,455 |
2020-07-23 | $10.20 | $10.46 | $10.10 | $10.17 | $10.17 | 30,171 |
2020-07-22 | $10.00 | $10.40 | $10.00 | $10.05 | $10.05 | 5,632 |
2020-07-21 | $10.00 | $10.10 | $10.00 | $10.09 | $10.09 | 11,122 |
2020-07-20 | $9.99 | $10.08 | $9.89 | $9.93 | $9.93 | 8,305 |
2020-07-17 | $9.65 | $10.20 | $9.63 | $10.09 | $10.09 | 12,100 |
2020-07-16 | $9.39 | $9.71 | $9.39 | $9.68 | $9.68 | 5,800 |
2020-07-15 | $9.78 | $9.79 | $9.55 | $9.69 | $9.69 | 6,600 |
2020-07-14 | $9.66 | $9.70 | $9.37 | $9.37 | $9.37 | 1,700 |
2020-07-13 | $9.20 | $9.65 | $9.20 | $9.61 | $9.61 | 8,000 |
2020-07-10 | $9.52 | $9.52 | $9.37 | $9.37 | $9.37 | 3,100 |
2020-07-09 | $9.32 | $9.47 | $9.20 | $9.35 | $9.35 | 17,600 |
2020-07-08 | $9.56 | $9.74 | $9.25 | $9.27 | $9.27 | 9,000 |
2020-07-07 | $9.31 | $9.79 | $9.30 | $9.40 | $9.40 | 32,900 |
2020-07-06 | $10.15 | $10.49 | $9.60 | $9.93 | $9.93 | 53,700 |
2020-07-02 | $10.65 | $12.19 | $10.25 | $10.65 | $10.65 | 208,800 |
2020-07-01 | $9.18 | $9.18 | $9.18 | $9.18 | $9.18 | 93,200 |
2020-06-30 | $8.95 | $9.15 | $8.95 | $9.15 | $9.15 | 580 |
2020-06-29 | $8.74 | $8.99 | $8.74 | $8.78 | $8.78 | 2,400 |
2020-06-26 | $8.70 | $8.85 | $8.51 | $8.51 | $8.51 | 1,554 |
2020-06-25 | $8.96 | $8.96 | $8.51 | $8.51 | $8.51 | 1,504 |
2020-06-24 | $9.28 | $9.28 | $8.81 | $8.88 | $8.88 | 2,634 |
2020-06-23 | $8.16 | $8.49 | $8.01 | $8.48 | $8.48 | 12,369 |
2020-06-22 | $8.51 | $8.58 | $8.20 | $8.43 | $8.43 | 37,860 |
2020-06-19 | $8.66 | $8.68 | $8.45 | $8.65 | $8.65 | 1,507 |
2020-06-18 | $8.70 | $8.75 | $8.50 | $8.55 | $8.55 | 6,131 |
2020-06-17 | $8.91 | $8.96 | $8.80 | $8.84 | $8.84 | 5,803 |
2020-06-16 | $8.73 | $8.89 | $8.60 | $8.73 | $8.73 | 4,813 |
2020-06-15 | $8.50 | $8.63 | $8.50 | $8.61 | $8.61 | 971 |
2020-06-12 | $8.77 | $8.77 | $8.56 | $8.56 | $8.56 | 2,797 |
2020-06-11 | $8.74 | $8.81 | $8.60 | $8.75 | $8.75 | 5,748 |
2020-06-10 | $9.04 | $9.04 | $8.61 | $8.64 | $8.64 | 1,342 |
2020-06-09 | $9.76 | $9.76 | $8.66 | $8.79 | $8.79 | 5,497 |
2020-06-08 | $9.04 | $9.34 | $8.66 | $8.79 | $8.79 | 18,089 |
2020-06-05 | $8.99 | $9.36 | $8.41 | $9.36 | $9.36 | 14,384 |
2020-06-04 | $8.97 | $8.97 | $8.50 | $8.92 | $8.92 | 8,139 |
2020-06-03 | $8.76 | $9.07 | $8.75 | $8.75 | $8.75 | 2,362 |
2020-06-02 | $8.93 | $8.93 | $8.57 | $8.63 | $8.63 | 18,108 |
2020-06-01 | $8.25 | $9.38 | $8.25 | $8.93 | $8.93 | 20,990 |
2020-05-29 | $8.39 | $8.73 | $8.10 | $8.16 | $8.16 | 13,219 |
2020-05-28 | $8.59 | $8.89 | $8.59 | $8.59 | $8.59 | 2,226 |
2020-05-27 | $8.05 | $8.49 | $7.74 | $8.26 | $8.26 | 73,335 |
2020-05-26 | $8.20 | $8.32 | $8.03 | $8.03 | $8.03 | 5,313 |
2020-05-22 | $8.00 | $8.15 | $7.62 | $8.10 | $8.10 | 23,073 |
2020-05-21 | $8.27 | $8.38 | $7.95 | $7.95 | $7.95 | 2,186 |
2020-05-20 | $8.28 | $8.28 | $8.28 | $8.28 | $8.28 | 461 |
2020-05-19 | $7.41 | $8.35 | $7.41 | $8.02 | $8.02 | 3,399 |
2020-05-18 | $8.46 | $8.46 | $8.21 | $8.21 | $8.21 | 2,790 |
2020-05-15 | $7.90 | $7.90 | $7.90 | $7.90 | $7.90 | 612 |
2020-05-14 | $8.52 | $8.69 | $8.50 | $8.50 | $8.50 | 2,046 |
2020-05-13 | $9.28 | $9.28 | $7.80 | $8.48 | $8.48 | 11,467 |
2020-05-12 | $9.50 | $9.50 | $8.97 | $9.29 | $9.29 | 3,904 |
2020-05-11 | $9.65 | $9.80 | $9.43 | $9.43 | $9.43 | 8,349 |
2020-05-08 | $9.75 | $10.07 | $9.55 | $9.87 | $9.87 | 7,724 |
2020-05-07 | $9.75 | $9.80 | $9.55 | $9.55 | $9.55 | 1,743 |
2020-05-06 | $10.01 | $10.01 | $9.70 | $9.70 | $9.70 | 4,939 |
2020-05-05 | $9.90 | $10.20 | $9.76 | $10.05 | $10.05 | 5,978 |
2020-05-04 | $9.72 | $9.95 | $9.62 | $9.93 | $9.93 | 10,991 |
2020-05-01 | $9.79 | $10.29 | $9.75 | $10.17 | $10.17 | 14,769 |
2020-04-30 | $10.09 | $10.10 | $9.80 | $10.04 | $10.04 | 22,378 |
2020-04-29 | $10.03 | $10.07 | $9.80 | $10.07 | $10.07 | 4,691 |
2020-04-28 | $10.00 | $10.00 | $9.94 | $9.94 | $9.94 | 3,355 |
2020-04-27 | $9.95 | $10.20 | $9.95 | $10.04 | $10.04 | 31,824 |
2020-04-24 | $9.47 | $9.96 | $9.47 | $9.87 | $9.87 | 5,053 |
2020-04-23 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 62 |
2020-04-22 | $9.70 | $9.98 | $9.70 | $9.98 | $9.98 | 672 |
2020-04-21 | $9.53 | $9.98 | $9.53 | $9.71 | $9.71 | 2,055 |
2020-04-20 | $9.39 | $9.95 | $9.26 | $9.95 | $9.95 | 2,299 |
2020-04-17 | $9.67 | $10.05 | $9.00 | $9.39 | $9.39 | 21,254 |
2020-04-16 | $10.05 | $10.07 | $9.58 | $9.85 | $9.85 | 3,239 |
2020-04-15 | $9.68 | $10.07 | $9.65 | $10.00 | $10.00 | 10,963 |
2020-04-14 | $9.75 | $10.08 | $9.05 | $9.97 | $9.97 | 11,546 |
2020-04-13 | $9.15 | $9.76 | $9.15 | $9.65 | $9.65 | 11,699 |
2020-04-09 | $9.28 | $9.38 | $8.67 | $9.27 | $9.27 | 8,370 |
2020-04-08 | $9.11 | $9.33 | $8.41 | $9.25 | $9.25 | 14,767 |
2020-04-07 | $9.36 | $9.70 | $9.15 | $9.29 | $9.29 | 11,612 |
2020-04-06 | $8.90 | $9.39 | $8.82 | $9.17 | $9.17 | 50,650 |
2020-04-03 | $8.95 | $8.95 | $8.15 | $8.90 | $8.90 | 9,366 |
2020-04-02 | $8.90 | $9.04 | $8.90 | $9.04 | $9.04 | 11,553 |
2020-04-01 | $8.97 | $9.04 | $8.64 | $9.04 | $9.04 | 8,482 |
2020-03-31 | $9.00 | $9.59 | $8.39 | $9.14 | $9.14 | 2,962 |
2020-03-30 | $9.02 | $9.11 | $8.57 | $9.11 | $9.11 | 12,638 |
2020-03-27 | $8.67 | $9.38 | $8.48 | $9.03 | $9.03 | 10,714 |
2020-03-26 | $8.01 | $9.35 | $8.01 | $8.97 | $8.97 | 2,550 |
2020-03-25 | $8.15 | $8.45 | $7.44 | $8.45 | $8.45 | 19,929 |
2020-03-24 | $8.22 | $8.27 | $7.62 | $8.03 | $8.03 | 10,797 |
2020-03-23 | $7.41 | $7.55 | $6.30 | $7.55 | $7.55 | 8,267 |
2020-03-20 | $7.27 | $8.00 | $6.97 | $7.50 | $7.50 | 20,945 |
2020-03-19 | $7.00 | $7.69 | $6.99 | $7.07 | $7.07 | 4,636 |
2020-03-18 | $6.92 | $6.92 | $6.92 | $6.92 | $6.92 | 351 |
2020-03-17 | $7.00 | $7.40 | $6.01 | $6.90 | $6.90 | 8,164 |
2020-03-16 | $6.82 | $7.33 | $6.50 | $7.08 | $7.08 | 10,318 |
2020-03-13 | $7.50 | $7.50 | $6.86 | $7.41 | $7.41 | 24,955 |
2020-03-12 | $6.90 | $6.99 | $5.95 | $5.95 | $5.95 | 2,577 |
2020-03-11 | $7.50 | $7.60 | $6.83 | $7.38 | $7.38 | 15,800 |
2020-03-10 | $7.89 | $7.89 | $7.75 | $7.75 | $7.75 | 836 |
2020-03-09 | $7.62 | $7.97 | $7.62 | $7.74 | $7.74 | 3,777 |
2020-03-06 | $8.00 | $8.32 | $7.90 | $8.01 | $8.01 | 8,990 |
2020-03-05 | $8.10 | $8.10 | $8.10 | $8.10 | $8.10 | 0 |
2020-03-04 | $8.37 | $8.46 | $8.10 | $8.10 | $8.10 | 10,173 |
2020-03-03 | $8.20 | $8.46 | $7.99 | $8.46 | $8.46 | 32,905 |
2020-03-02 | $9.25 | $9.27 | $8.24 | $8.50 | $8.50 | 20,881 |
2020-02-28 | $9.17 | $9.30 | $9.09 | $9.30 | $9.30 | 19,012 |
2020-02-27 | $9.04 | $9.36 | $9.02 | $9.36 | $9.36 | 5,634 |
2020-02-26 | $9.49 | $9.49 | $9.25 | $9.26 | $9.26 | 10,308 |
2020-02-25 | $9.53 | $9.53 | $9.30 | $9.30 | $9.30 | 3,218 |
2020-02-24 | $9.24 | $9.30 | $9.24 | $9.30 | $9.30 | 2,666 |
2020-02-21 | $9.23 | $9.45 | $9.23 | $9.35 | $9.35 | 6,006 |
2020-02-20 | $9.46 | $9.67 | $9.03 | $9.67 | $9.67 | 7,229 |
2020-02-19 | $9.36 | $9.53 | $9.25 | $9.52 | $9.52 | 13,719 |
2020-02-18 | $9.15 | $9.45 | $9.15 | $9.35 | $9.35 | 2,223 |
2020-02-14 | $9.35 | $9.38 | $9.14 | $9.27 | $9.27 | 10,802 |
2020-02-13 | $9.25 | $9.34 | $9.25 | $9.25 | $9.25 | 2,591 |
2020-02-12 | $9.39 | $9.39 | $9.39 | $9.39 | $9.39 | 1,210 |
2020-02-11 | $9.57 | $9.77 | $9.52 | $9.65 | $9.65 | 3,585 |
2020-02-10 | $9.27 | $9.54 | $9.25 | $9.54 | $9.54 | 2,907 |
2020-02-07 | $9.27 | $9.45 | $9.27 | $9.40 | $9.40 | 3,592 |
2020-02-06 | $9.37 | $9.40 | $9.36 | $9.40 | $9.40 | 1,208 |
2020-02-05 | $9.40 | $9.45 | $9.04 | $9.25 | $9.25 | 5,758 |
2020-02-04 | $9.35 | $9.43 | $9.21 | $9.32 | $9.32 | 4,474 |
2020-02-03 | $9.05 | $9.27 | $9.05 | $9.25 | $9.25 | 3,835 |
2020-01-31 | $9.24 | $9.27 | $9.04 | $9.25 | $9.25 | 7,183 |
2020-01-30 | $9.25 | $9.28 | $9.24 | $9.26 | $9.26 | 4,667 |
2020-01-29 | $9.39 | $9.39 | $9.15 | $9.25 | $9.25 | 1,437 |
2020-01-28 | $9.30 | $9.30 | $9.30 | $9.30 | $9.30 | 69 |
2020-01-27 | $9.30 | $9.43 | $9.21 | $9.30 | $9.30 | 4,107 |
2020-01-24 | $9.52 | $9.67 | $9.40 | $9.46 | $9.46 | 3,307 |
2020-01-23 | $9.83 | $9.83 | $9.42 | $9.42 | $9.42 | 1,819 |
2020-01-22 | $9.78 | $9.78 | $9.45 | $9.60 | $9.60 | 4,469 |
2020-01-21 | $9.77 | $9.98 | $9.64 | $9.87 | $9.87 | 15,060 |
2020-01-17 | $9.98 | $9.98 | $9.45 | $9.92 | $9.92 | 13,562 |
2020-01-16 | $10.09 | $10.09 | $9.90 | $10.02 | $10.02 | 3,078 |
2020-01-15 | $10.10 | $10.10 | $10.00 | $10.00 | $10.00 | 4,933 |
2020-01-14 | $10.00 | $10.12 | $10.00 | $10.00 | $10.00 | 4,486 |
2020-01-13 | $10.06 | $10.18 | $10.01 | $10.01 | $10.01 | 3,023 |
2020-01-10 | $10.03 | $10.15 | $10.03 | $10.15 | $10.15 | 788 |
2020-01-09 | $10.09 | $10.19 | $9.96 | $10.07 | $10.07 | 9,049 |
2020-01-08 | $10.05 | $10.19 | $9.91 | $9.91 | $9.91 | 2,491 |
2020-01-07 | $10.46 | $10.46 | $9.90 | $10.14 | $10.14 | 23,141 |
2020-01-06 | $10.35 | $10.41 | $10.05 | $10.08 | $10.08 | 23,180 |
2020-01-03 | $10.25 | $10.30 | $10.05 | $10.25 | $10.25 | 6,532 |
2020-01-02 | $10.45 | $10.45 | $10.11 | $10.25 | $10.25 | 10,633 |
2019-12-31 | $10.30 | $10.45 | $10.21 | $10.21 | $10.21 | 7,073 |
2019-12-30 | $10.27 | $10.27 | $10.07 | $10.15 | $10.15 | 5,036 |
2019-12-27 | $10.39 | $10.85 | $10.29 | $10.29 | $10.29 | 23,707 |
2019-12-26 | $10.32 | $10.42 | $10.03 | $10.41 | $10.41 | 16,758 |
2019-12-24 | $10.28 | $10.34 | $10.24 | $10.24 | $10.24 | 3,227 |
2019-12-23 | $9.99 | $10.47 | $9.96 | $10.25 | $10.25 | 30,934 |
2019-12-20 | $9.65 | $9.90 | $9.65 | $9.86 | $9.86 | 9,098 |
2019-12-19 | $9.60 | $9.68 | $9.50 | $9.60 | $9.60 | 15,620 |
2019-12-18 | $9.45 | $9.75 | $9.44 | $9.73 | $9.73 | 31,349 |
2019-12-17 | $9.50 | $9.56 | $9.15 | $9.41 | $9.41 | 59,996 |
2019-12-16 | $9.24 | $9.51 | $9.24 | $9.46 | $9.46 | 50,318 |
2019-12-13 | $9.64 | $9.69 | $9.17 | $9.21 | $9.21 | 89,331 |
2019-12-12 | $9.60 | $9.93 | $9.60 | $9.82 | $9.82 | 32,296 |
2019-12-11 | $9.68 | $9.70 | $9.41 | $9.54 | $9.54 | 17,275 |
2019-12-10 | $9.81 | $9.81 | $9.39 | $9.40 | $9.40 | 21,444 |
2019-12-09 | $9.76 | $10.04 | $9.73 | $9.86 | $9.86 | 15,209 |
2019-12-06 | $9.96 | $10.17 | $9.96 | $10.05 | $10.05 | 8,458 |
2019-12-05 | $10.10 | $10.10 | $9.98 | $10.01 | $10.01 | 4,065 |
2019-12-04 | $10.05 | $10.21 | $9.99 | $10.08 | $10.08 | 13,151 |
2019-12-03 | $9.83 | $10.06 | $9.79 | $9.98 | $9.98 | 3,203 |
2019-12-02 | $10.00 | $10.26 | $9.79 | $9.89 | $9.89 | 11,735 |
2019-11-29 | $10.16 | $10.28 | $10.01 | $10.10 | $10.10 | 23,841 |
2019-11-27 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 1,136 |
2019-11-26 | $10.29 | $10.29 | $10.06 | $10.06 | $10.06 | 7,854 |
2019-11-25 | $10.20 | $10.35 | $10.20 | $10.21 | $10.21 | 3,978 |
2019-11-22 | $10.37 | $10.37 | $10.21 | $10.21 | $10.21 | 1,503 |
2019-11-21 | $10.41 | $10.55 | $10.25 | $10.49 | $10.49 | 5,717 |
2019-11-20 | $10.46 | $10.59 | $10.20 | $10.20 | $10.20 | 5,570 |
2019-11-19 | $10.58 | $10.58 | $10.27 | $10.37 | $10.37 | 9,901 |
2019-11-18 | $10.35 | $10.39 | $10.35 | $10.35 | $10.35 | 6,419 |
2019-11-15 | $10.44 | $10.44 | $10.31 | $10.34 | $10.34 | 1,903 |
2019-11-14 | $10.43 | $10.63 | $10.34 | $10.51 | $10.51 | 4,599 |
2019-11-13 | $10.85 | $10.90 | $10.41 | $10.41 | $10.41 | 8,723 |
2019-11-12 | $10.81 | $10.89 | $10.81 | $10.86 | $10.86 | 814 |
2019-11-11 | $10.34 | $10.82 | $10.34 | $10.70 | $10.70 | 12,198 |
2019-11-08 | $10.90 | $10.90 | $10.37 | $10.37 | $10.37 | 10,398 |
2019-11-07 | $11.49 | $11.49 | $10.60 | $10.60 | $10.60 | 8,806 |
2019-11-06 | $11.70 | $11.70 | $11.06 | $11.08 | $11.08 | 6,912 |
2019-11-05 | $11.67 | $11.75 | $11.62 | $11.75 | $11.75 | 576 |
2019-11-04 | $11.10 | $11.53 | $11.10 | $11.53 | $11.53 | 5,235 |
2019-11-01 | $11.77 | $11.77 | $11.37 | $11.38 | $11.38 | 2,629 |
2019-10-31 | $11.35 | $11.80 | $11.34 | $11.80 | $11.80 | 5,108 |
2019-10-30 | $11.64 | $11.64 | $11.50 | $11.50 | $11.50 | 2,939 |
2019-10-29 | $11.30 | $11.78 | $11.30 | $11.50 | $11.50 | 8,847 |
2019-10-28 | $11.48 | $11.64 | $11.05 | $11.30 | $11.30 | 4,854 |
2019-10-25 | $11.60 | $11.63 | $10.82 | $11.63 | $11.63 | 12,905 |
2019-10-24 | $11.65 | $11.65 | $11.65 | $11.65 | $11.65 | 0 |
2019-10-23 | $11.65 | $11.65 | $11.65 | $11.65 | $11.65 | 49 |
2019-10-22 | $11.61 | $11.69 | $11.60 | $11.65 | $11.65 | 1,417 |
2019-10-21 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 155 |
2019-10-18 | $11.50 | $11.67 | $11.50 | $11.60 | $11.60 | 1,787 |
2019-10-17 | $11.69 | $11.70 | $11.55 | $11.55 | $11.55 | 4,102 |
2019-10-16 | $11.96 | $11.99 | $11.49 | $11.81 | $11.81 | 2,153 |
2019-10-15 | $11.95 | $11.96 | $11.86 | $11.95 | $11.95 | 3,440 |
2019-10-14 | $11.65 | $11.95 | $11.60 | $11.95 | $11.95 | 6,742 |
2019-10-11 | $11.91 | $11.91 | $11.46 | $11.52 | $11.52 | 10,688 |
2019-10-10 | $11.75 | $11.75 | $11.60 | $11.60 | $11.60 | 967 |
2019-10-09 | $11.98 | $11.98 | $11.60 | $11.75 | $11.75 | 2,434 |
2019-10-08 | $11.94 | $11.94 | $11.56 | $11.88 | $11.88 | 3,709 |
2019-10-07 | $11.80 | $11.90 | $11.65 | $11.90 | $11.90 | 6,827 |
2019-10-04 | $11.75 | $11.95 | $11.75 | $11.95 | $11.95 | 6,941 |
2019-10-03 | $11.83 | $11.99 | $11.70 | $11.94 | $11.94 | 1,970 |
2019-10-02 | $12.15 | $12.15 | $11.50 | $11.56 | $11.56 | 5,068 |
2019-10-01 | $11.93 | $12.17 | $11.75 | $11.99 | $11.99 | 4,847 |
2019-09-30 | $11.38 | $12.17 | $11.33 | $12.15 | $12.15 | 35,832 |
2019-09-27 | $11.27 | $11.36 | $11.20 | $11.20 | $11.20 | 5,033 |
2019-09-26 | $11.44 | $11.60 | $11.18 | $11.32 | $11.32 | 4,060 |
2019-09-25 | $11.63 | $11.87 | $11.30 | $11.46 | $11.46 | 14,914 |
2019-09-24 | $11.63 | $11.96 | $10.35 | $11.55 | $11.55 | 17,748 |
2019-09-23 | $11.85 | $12.13 | $11.72 | $11.93 | $11.93 | 24,939 |
2019-09-20 | $11.43 | $11.96 | $11.43 | $11.96 | $11.96 | 24,068 |
2019-09-19 | $11.29 | $11.65 | $11.25 | $11.25 | $11.25 | 8,316 |
2019-09-18 | $11.50 | $11.64 | $11.15 | $11.20 | $11.20 | 13,376 |
2019-09-17 | $10.90 | $11.71 | $10.53 | $11.58 | $11.58 | 10,316 |
2019-09-16 | $10.73 | $10.98 | $10.65 | $10.82 | $10.82 | 8,562 |
2019-09-13 | $10.51 | $10.69 | $10.45 | $10.50 | $10.50 | 5,890 |
2019-09-12 | $10.49 | $10.71 | $10.46 | $10.51 | $10.51 | 1,368 |
2019-09-11 | $10.45 | $10.78 | $10.33 | $10.64 | $10.64 | 16,717 |
2019-09-10 | $10.48 | $10.82 | $10.47 | $10.54 | $10.54 | 8,608 |
2019-09-09 | $10.77 | $10.97 | $10.55 | $10.80 | $10.80 | 2,514 |
2019-09-06 | $10.78 | $10.90 | $10.63 | $10.90 | $10.90 | 2,904 |
2019-09-05 | $10.94 | $10.94 | $10.72 | $10.89 | $10.89 | 4,523 |
2019-09-04 | $10.78 | $11.18 | $10.50 | $10.55 | $10.55 | 4,403 |
2019-09-03 | $10.75 | $10.94 | $10.47 | $10.47 | $10.47 | 5,613 |
2019-08-30 | $10.74 | $10.96 | $10.56 | $10.75 | $10.75 | 2,190 |
2019-08-29 | $11.13 | $11.13 | $10.47 | $10.47 | $10.47 | 11,748 |
2019-08-28 | $11.06 | $11.14 | $11.06 | $11.14 | $11.14 | 391 |
2019-08-27 | $11.07 | $11.07 | $11.07 | $11.07 | $11.07 | 317 |
2019-08-26 | $11.01 | $11.16 | $10.98 | $11.16 | $11.16 | 5,799 |
2019-08-23 | $10.97 | $11.01 | $10.66 | $11.01 | $11.01 | 1,943 |
2019-08-22 | $11.37 | $11.37 | $11.37 | $11.37 | $11.37 | 3 |
2019-08-21 | $11.40 | $11.40 | $11.37 | $11.37 | $11.37 | 358 |
2019-08-20 | $10.99 | $11.36 | $10.99 | $11.36 | $11.36 | 407 |
2019-08-19 | $11.10 | $11.28 | $11.10 | $11.20 | $11.20 | 15,988 |
2019-08-16 | $10.93 | $11.43 | $10.90 | $11.40 | $11.40 | 10,387 |
2019-08-15 | $10.98 | $11.03 | $10.85 | $10.97 | $10.97 | 3,341 |
2019-08-14 | $10.89 | $10.98 | $10.62 | $10.98 | $10.98 | 7,022 |
2019-08-13 | $11.06 | $11.06 | $11.00 | $11.00 | $11.00 | 12,016 |
2019-08-12 | $11.28 | $11.29 | $11.22 | $11.27 | $11.27 | 105,200 |
2019-08-09 | $11.58 | $11.66 | $11.44 | $11.44 | $11.44 | 1,499 |
2019-08-08 | $11.87 | $12.00 | $11.59 | $11.59 | $11.59 | 10,058 |
2019-08-07 | $12.02 | $12.03 | $11.97 | $12.02 | $12.02 | 852 |
2019-08-06 | $11.72 | $12.23 | $11.72 | $11.97 | $11.97 | 6,246 |
2019-08-05 | $11.89 | $11.89 | $11.66 | $11.70 | $11.70 | 2,122 |
2019-08-02 | $12.00 | $12.19 | $11.87 | $12.19 | $12.19 | 1,702 |
2019-08-01 | $11.78 | $12.18 | $11.78 | $11.95 | $11.95 | 11,795 |
2019-07-31 | $11.96 | $12.00 | $11.66 | $11.66 | $11.66 | 7,736 |
2019-07-30 | $11.85 | $12.31 | $11.85 | $11.96 | $11.96 | 7,334 |
2019-07-29 | $11.91 | $12.00 | $11.76 | $11.76 | $11.76 | 4,053 |
2019-07-26 | $11.97 | $12.05 | $11.76 | $11.81 | $11.81 | 8,702 |
2019-07-25 | $12.25 | $12.25 | $11.62 | $11.75 | $11.75 | 13,197 |
2019-07-24 | $12.30 | $12.30 | $12.15 | $12.19 | $12.19 | 6,518 |
2019-07-23 | $12.19 | $12.26 | $12.16 | $12.24 | $12.24 | 9,459 |
2019-07-22 | $12.08 | $12.43 | $11.99 | $12.25 | $12.25 | 61,457 |
2019-07-19 | $11.81 | $12.10 | $11.64 | $12.10 | $12.10 | 31,517 |
2019-07-18 | $11.96 | $12.08 | $11.74 | $12.05 | $12.05 | 21,035 |
2019-07-17 | $11.64 | $11.92 | $11.64 | $11.83 | $11.83 | 3,322 |
2019-07-16 | $12.00 | $12.00 | $11.70 | $11.70 | $11.70 | 13,637 |
2019-07-15 | $11.86 | $12.09 | $11.75 | $11.95 | $11.95 | 4,554 |
2019-07-12 | $11.96 | $12.14 | $11.68 | $11.68 | $11.68 | 3,898 |
2019-07-11 | $12.14 | $12.14 | $11.67 | $11.85 | $11.85 | 4,309 |
2019-07-10 | $12.00 | $12.15 | $11.83 | $12.15 | $12.15 | 9,435 |
2019-07-09 | $12.00 | $12.14 | $11.71 | $12.14 | $12.14 | 5,833 |
2019-07-08 | $12.00 | $12.20 | $12.00 | $12.20 | $12.20 | 670 |
2019-07-05 | $11.29 | $12.00 | $11.29 | $12.00 | $12.00 | 6,988 |
2019-07-03 | $11.29 | $11.48 | $11.20 | $11.48 | $11.48 | 6,459 |
2019-07-02 | $11.11 | $11.14 | $11.11 | $11.12 | $11.12 | 757 |
2019-07-01 | $11.13 | $11.44 | $10.91 | $11.38 | $11.38 | 20,037 |
2019-06-28 | $11.12 | $11.39 | $11.12 | $11.39 | $11.39 | 3,562 |
2019-06-27 | $10.79 | $11.10 | $10.79 | $11.06 | $11.06 | 13,911 |
2019-06-26 | $10.91 | $11.17 | $10.63 | $10.68 | $10.68 | 13,191 |
2019-06-25 | $11.05 | $11.10 | $10.43 | $10.80 | $10.80 | 9,738 |
2019-06-24 | $11.58 | $11.58 | $11.24 | $11.41 | $11.41 | 899 |
2019-06-21 | $11.87 | $11.87 | $11.32 | $11.50 | $11.50 | 5,474 |
2019-06-20 | $12.00 | $12.05 | $11.70 | $11.98 | $11.98 | 11,195 |
2019-06-19 | $11.77 | $11.80 | $11.70 | $11.77 | $11.77 | 15,134 |
2019-06-18 | $11.74 | $12.16 | $11.74 | $12.16 | $12.16 | 1,830 |
2019-06-17 | $11.57 | $11.75 | $11.57 | $11.74 | $11.74 | 2,724 |
2019-06-14 | $11.51 | $11.87 | $11.50 | $11.87 | $11.87 | 8,079 |
2019-06-13 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 26 |
2019-06-12 | $11.79 | $11.79 | $11.50 | $11.50 | $11.50 | 426 |
2019-06-11 | $11.80 | $11.80 | $11.52 | $11.54 | $11.54 | 7,885 |
2019-06-10 | $11.79 | $11.83 | $11.71 | $11.71 | $11.71 | 6,377 |
2019-06-07 | $11.45 | $11.61 | $11.40 | $11.61 | $11.61 | 6,020 |
2019-06-06 | $11.28 | $11.50 | $11.27 | $11.30 | $11.30 | 3,387 |
2019-06-05 | $11.45 | $11.45 | $11.02 | $11.16 | $11.16 | 9,740 |
2019-06-04 | $11.45 | $11.47 | $11.27 | $11.47 | $11.47 | 9,641 |
2019-06-03 | $11.19 | $11.30 | $11.03 | $11.29 | $11.29 | 6,118 |
2019-05-31 | $11.50 | $11.55 | $11.19 | $11.20 | $11.20 | 5,137 |
2019-05-30 | $11.82 | $11.85 | $11.66 | $11.66 | $11.66 | 6,736 |
2019-05-29 | $12.03 | $12.08 | $11.51 | $11.51 | $11.51 | 16,364 |
2019-05-28 | $11.95 | $12.04 | $11.95 | $12.00 | $12.00 | 912 |
2019-05-24 | $11.98 | $12.17 | $11.98 | $12.17 | $12.17 | 1,803 |
2019-05-23 | $11.90 | $11.96 | $11.90 | $11.96 | $11.96 | 1,313 |
2019-05-22 | $11.83 | $11.98 | $11.82 | $11.90 | $11.90 | 3,587 |
2019-05-21 | $11.80 | $12.00 | $11.80 | $12.00 | $12.00 | 1,833 |
2019-05-20 | $11.79 | $11.82 | $11.75 | $11.79 | $11.79 | 1,591 |
2019-05-17 | $12.01 | $12.05 | $11.91 | $12.04 | $12.04 | 7,896 |
2019-05-16 | $11.95 | $12.01 | $11.85 | $12.01 | $12.01 | 9,490 |
2019-05-15 | $11.93 | $12.01 | $11.82 | $12.01 | $12.01 | 8,632 |
2019-05-14 | $12.10 | $12.10 | $11.66 | $11.66 | $11.66 | 4,477 |
2019-05-13 | $12.10 | $12.10 | $12.00 | $12.10 | $12.10 | 1,626 |
2019-05-10 | $12.04 | $12.20 | $11.95 | $12.10 | $12.10 | 1,980 |
2019-05-09 | $11.84 | $11.99 | $11.53 | $11.90 | $11.90 | 6,059 |
2019-05-08 | $12.22 | $12.22 | $12.22 | $12.22 | $12.22 | 60 |
2019-05-07 | $12.22 | $12.22 | $12.22 | $12.22 | $12.22 | 422 |
2019-05-06 | $12.15 | $12.15 | $12.05 | $12.05 | $12.05 | 951 |
2019-05-03 | $12.23 | $12.26 | $12.01 | $12.03 | $12.03 | 8,348 |
2019-05-02 | $12.30 | $12.30 | $12.14 | $12.23 | $12.23 | 2,265 |
2019-05-01 | $12.06 | $12.06 | $12.05 | $12.05 | $12.05 | 387 |
2019-04-30 | $12.30 | $12.35 | $12.05 | $12.05 | $12.05 | 3,662 |
2019-04-29 | $12.25 | $12.35 | $12.25 | $12.35 | $12.35 | 10,589 |
2019-04-26 | $12.23 | $12.23 | $12.23 | $12.23 | $12.23 | 273 |
2019-04-25 | $12.20 | $12.20 | $12.19 | $12.19 | $12.19 | 641 |
2019-04-24 | $12.20 | $12.20 | $12.04 | $12.10 | $12.10 | 4,280 |
2019-04-23 | $12.22 | $12.24 | $12.20 | $12.20 | $12.20 | 527 |
2019-04-22 | $12.25 | $12.25 | $12.03 | $12.16 | $12.16 | 540 |
2019-04-18 | $12.26 | $12.30 | $12.01 | $12.01 | $12.01 | 5,464 |
2019-04-17 | $12.08 | $12.30 | $12.01 | $12.15 | $12.15 | 4,873 |
2019-04-16 | $12.10 | $12.19 | $12.10 | $12.19 | $12.19 | 714 |
2019-04-15 | $12.05 | $12.11 | $11.95 | $12.03 | $12.03 | 5,961 |
2019-04-12 | $12.22 | $12.22 | $12.22 | $12.22 | $12.22 | 418 |
2019-04-11 | $12.27 | $12.27 | $12.19 | $12.19 | $12.19 | 338 |
2019-04-10 | $12.20 | $12.38 | $12.15 | $12.16 | $12.16 | 6,957 |
2019-04-09 | $12.50 | $12.51 | $11.98 | $12.06 | $12.06 | 24,108 |
2019-04-08 | $12.29 | $12.55 | $12.00 | $12.48 | $12.48 | 8,235 |
2019-04-05 | $11.91 | $12.49 | $11.91 | $12.48 | $12.48 | 22,401 |
2019-04-04 | $11.53 | $11.71 | $11.53 | $11.71 | $11.71 | 61,006 |
2019-04-03 | $11.61 | $11.71 | $11.60 | $11.71 | $11.71 | 16,445 |
2019-04-02 | $11.84 | $11.85 | $11.60 | $11.85 | $11.85 | 2,719 |
2019-04-01 | $12.04 | $12.05 | $11.63 | $11.84 | $11.84 | 7,967 |
2019-03-29 | $11.58 | $12.04 | $11.58 | $11.85 | $11.85 | 20,857 |
2019-03-28 | $12.00 | $12.00 | $11.56 | $11.83 | $11.83 | 3,695 |
2019-03-27 | $11.89 | $11.89 | $11.58 | $11.69 | $11.69 | 2,074 |
2019-03-26 | $12.07 | $12.07 | $11.43 | $11.43 | $11.43 | 1,600 |
2019-03-25 | $11.96 | $11.98 | $11.96 | $11.98 | $11.98 | 432 |
2019-03-22 | $11.59 | $12.04 | $11.26 | $11.60 | $11.60 | 15,667 |
2019-03-21 | $11.82 | $11.83 | $11.50 | $11.75 | $11.75 | 6,044 |
2019-03-20 | $11.85 | $11.85 | $11.26 | $11.26 | $11.26 | 17,827 |
2019-03-19 | $12.17 | $12.17 | $11.60 | $11.62 | $11.62 | 27,541 |
2019-03-18 | $12.23 | $12.23 | $11.50 | $11.56 | $11.56 | 12,366 |
2019-03-15 | $10.94 | $12.63 | $10.94 | $12.39 | $12.39 | 60,351 |
2019-03-14 | $11.60 | $11.66 | $10.80 | $10.80 | $10.80 | 20,175 |
2019-03-13 | $11.56 | $11.56 | $11.03 | $11.03 | $11.03 | 1,032 |
2019-03-12 | $10.99 | $11.74 | $10.99 | $11.20 | $11.20 | 9,395 |
2019-03-11 | $11.71 | $11.75 | $11.20 | $11.28 | $11.28 | 4,722 |
2019-03-08 | $11.71 | $11.71 | $11.26 | $11.56 | $11.56 | 7,641 |
2019-03-07 | $11.45 | $11.84 | $11.32 | $11.32 | $11.32 | 596 |
2019-03-06 | $11.41 | $11.83 | $11.20 | $11.74 | $11.74 | 1,734 |
2019-03-05 | $12.09 | $12.09 | $11.58 | $11.58 | $11.58 | 1,443 |
2019-03-04 | $11.74 | $11.84 | $11.21 | $11.84 | $11.84 | 1,395 |
2019-03-01 | $11.46 | $11.72 | $11.46 | $11.72 | $11.72 | 868 |
2019-02-28 | $11.67 | $11.67 | $11.63 | $11.63 | $11.63 | 703 |
2019-02-27 | $11.32 | $11.32 | $11.26 | $11.26 | $11.26 | 316 |
2019-02-26 | $11.25 | $11.68 | $11.25 | $11.50 | $11.50 | 2,339 |
2019-02-25 | $11.11 | $11.31 | $11.02 | $11.13 | $11.13 | 28,124 |
2019-02-22 | $11.27 | $11.27 | $11.27 | $11.27 | $11.27 | 67 |
2019-02-21 | $11.24 | $11.27 | $11.24 | $11.27 | $11.27 | 664 |
2019-02-20 | $11.62 | $11.75 | $11.31 | $11.45 | $11.45 | 3,760 |
2019-02-19 | $11.78 | $11.82 | $11.56 | $11.82 | $11.82 | 1,367 |
2019-02-15 | $11.72 | $11.72 | $11.72 | $11.72 | $11.72 | 246 |
2019-02-14 | $11.84 | $11.84 | $11.48 | $11.48 | $11.48 | 1,386 |
2019-02-13 | $11.68 | $11.82 | $11.45 | $11.45 | $11.45 | 694 |
2019-02-12 | $12.00 | $12.25 | $11.18 | $11.45 | $11.45 | 28,109 |
2019-02-11 | $11.69 | $12.46 | $11.69 | $11.99 | $11.99 | 3,483 |
2019-02-08 | $12.12 | $12.12 | $11.93 | $12.00 | $12.00 | 1,315 |
2019-02-07 | $12.10 | $12.25 | $11.67 | $12.12 | $12.12 | 3,862 |
2019-02-06 | $11.40 | $12.25 | $11.40 | $12.10 | $12.10 | 13,657 |
2019-02-05 | $12.75 | $12.78 | $11.51 | $11.51 | $11.51 | 17,757 |
2019-02-04 | $13.13 | $13.48 | $12.73 | $13.00 | $13.00 | 17,350 |
2019-02-01 | $12.38 | $13.52 | $12.38 | $12.91 | $12.91 | 26,511 |
2019-01-31 | $12.64 | $13.38 | $12.64 | $13.24 | $13.24 | 10,812 |
2019-01-30 | $12.66 | $13.06 | $12.22 | $13.06 | $13.06 | 9,203 |
2019-01-29 | $12.42 | $12.53 | $11.95 | $12.49 | $12.49 | 2,310 |
2019-01-28 | $11.50 | $12.54 | $11.50 | $12.31 | $12.31 | 10,359 |
2019-01-25 | $10.77 | $11.69 | $10.77 | $11.38 | $11.38 | 17,418 |
2019-01-24 | $10.69 | $10.90 | $10.69 | $10.79 | $10.79 | 854 |
2019-01-23 | $10.80 | $11.06 | $10.80 | $10.80 | $10.80 | 804 |
2019-01-22 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 900 |
2019-01-18 | $11.27 | $11.31 | $10.78 | $11.00 | $11.00 | 6,431 |
2019-01-17 | $10.90 | $11.31 | $10.88 | $11.31 | $11.31 | 11,877 |
2019-01-16 | $10.91 | $10.95 | $10.55 | $10.95 | $10.95 | 15,113 |
2019-01-15 | $10.37 | $10.99 | $10.36 | $10.92 | $10.92 | 24,403 |
2019-01-14 | $10.27 | $10.37 | $10.09 | $10.32 | $10.32 | 7,833 |
2019-01-11 | $10.05 | $10.32 | $10.05 | $10.31 | $10.31 | 6,367 |
2019-01-10 | $10.25 | $10.57 | $10.10 | $10.18 | $10.18 | 16,825 |
2019-01-09 | $10.65 | $10.80 | $10.41 | $10.56 | $10.56 | 19,358 |
2019-01-08 | $10.19 | $10.93 | $10.14 | $10.80 | $10.80 | 26,369 |
2019-01-07 | $10.19 | $10.28 | $9.91 | $9.93 | $9.93 | 24,086 |
2019-01-04 | $9.99 | $10.48 | $9.99 | $10.25 | $10.25 | 20,760 |
2019-01-03 | $10.05 | $10.09 | $9.62 | $9.75 | $9.75 | 31,162 |
2019-01-02 | $10.34 | $10.50 | $10.00 | $10.05 | $10.05 | 10,274 |
2018-12-31 | $10.24 | $10.80 | $10.24 | $10.60 | $10.60 | 8,022 |
2018-12-28 | $10.19 | $10.48 | $9.95 | $10.48 | $10.48 | 12,433 |
2018-12-27 | $9.84 | $10.08 | $9.60 | $9.71 | $9.71 | 32,205 |
2018-12-26 | $10.37 | $10.58 | $9.88 | $10.11 | $10.11 | 26,679 |
2018-12-24 | $10.36 | $10.68 | $10.36 | $10.36 | $10.36 | 991 |
2018-12-21 | $10.79 | $10.79 | $10.33 | $10.67 | $10.67 | 8,421 |
2018-12-20 | $11.08 | $11.10 | $10.53 | $10.60 | $10.60 | 17,202 |
2018-12-19 | $11.38 | $11.38 | $11.08 | $11.12 | $11.12 | 4,574 |
2018-12-18 | $11.30 | $11.60 | $11.15 | $11.39 | $11.39 | 28,304 |
2018-12-17 | $11.15 | $11.35 | $10.61 | $11.31 | $11.31 | 6,893 |
2018-12-14 | $11.39 | $11.68 | $11.02 | $11.19 | $11.19 | 29,011 |
2018-12-13 | $10.80 | $12.00 | $10.57 | $11.60 | $11.60 | 40,512 |
2018-12-12 | $10.30 | $10.72 | $10.30 | $10.45 | $10.45 | 4,265 |
2018-12-11 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 287 |
2018-12-10 | $10.73 | $11.16 | $10.73 | $11.16 | $11.16 | 6,495 |
2018-12-07 | $10.56 | $11.04 | $10.41 | $11.00 | $11.00 | 19,826 |
2018-12-06 | $10.70 | $10.70 | $10.45 | $10.45 | $10.45 | 7,848 |
2018-12-04 | $10.59 | $11.09 | $10.59 | $10.86 | $10.86 | 2,814 |
2018-12-03 | $11.00 | $11.00 | $10.77 | $10.92 | $10.92 | 661 |
2018-11-30 | $11.20 | $11.25 | $10.76 | $10.76 | $10.76 | 4,719 |
2018-11-29 | $10.97 | $11.18 | $10.77 | $11.06 | $11.06 | 4,341 |
2018-11-28 | $10.61 | $11.11 | $10.61 | $10.75 | $10.75 | 6,809 |
2018-11-27 | $10.90 | $10.90 | $10.70 | $10.70 | $10.70 | 1,612 |
2018-11-26 | $10.68 | $10.85 | $10.44 | $10.61 | $10.61 | 2,892 |
2018-11-23 | $10.84 | $10.90 | $10.84 | $10.90 | $10.90 | 324 |
2018-11-21 | $10.61 | $10.91 | $10.61 | $10.90 | $10.90 | 8,655 |
2018-11-20 | $10.71 | $10.71 | $10.30 | $10.45 | $10.45 | 3,521 |
2018-11-19 | $10.73 | $10.73 | $10.61 | $10.67 | $10.67 | 4,982 |
2018-11-16 | $10.57 | $10.79 | $10.57 | $10.65 | $10.65 | 4,457 |
2018-11-15 | $10.37 | $10.68 | $10.35 | $10.68 | $10.68 | 4,393 |
2018-11-14 | $10.94 | $10.94 | $10.31 | $10.48 | $10.48 | 26,695 |
2018-11-13 | $10.85 | $10.85 | $10.70 | $10.85 | $10.85 | 6,226 |
2018-11-12 | $10.86 | $10.90 | $10.63 | $10.75 | $10.75 | 17,305 |
2018-11-09 | $11.10 | $11.13 | $10.91 | $11.07 | $11.07 | 9,828 |
2018-11-08 | $11.18 | $11.43 | $11.05 | $11.09 | $11.09 | 11,243 |
2018-11-07 | $10.96 | $11.41 | $10.70 | $11.04 | $11.04 | 12,126 |
2018-11-06 | $11.75 | $11.75 | $10.85 | $10.85 | $10.85 | 9,822 |
2018-11-05 | $11.14 | $11.84 | $11.14 | $11.71 | $11.71 | 34,615 |
2018-11-02 | $11.11 | $11.22 | $11.06 | $11.06 | $11.06 | 5,729 |
2018-11-01 | $11.18 | $11.18 | $11.10 | $11.14 | $11.14 | 1,474 |
2018-10-31 | $10.96 | $11.29 | $10.74 | $11.10 | $11.10 | 28,824 |
2018-10-30 | $10.87 | $10.90 | $10.77 | $10.80 | $10.80 | 11,746 |
2018-10-29 | $10.95 | $10.99 | $10.70 | $10.77 | $10.77 | 11,560 |
2018-10-26 | $10.32 | $10.89 | $10.30 | $10.82 | $10.82 | 7,650 |
2018-10-25 | $10.79 | $10.83 | $10.60 | $10.62 | $10.62 | 12,564 |
2018-10-24 | $10.85 | $10.94 | $10.63 | $10.90 | $10.90 | 13,006 |
2018-10-23 | $10.99 | $10.99 | $10.90 | $10.91 | $10.91 | 4,252 |
2018-10-22 | $11.10 | $11.19 | $10.81 | $10.85 | $10.85 | 17,049 |
2018-10-19 | $10.99 | $11.30 | $10.96 | $11.08 | $11.08 | 17,436 |
2018-10-18 | $11.05 | $11.10 | $10.86 | $10.97 | $10.97 | 7,684 |
2018-10-17 | $11.09 | $11.13 | $10.94 | $10.98 | $10.98 | 9,607 |
2018-10-16 | $10.90 | $11.05 | $10.45 | $10.97 | $10.97 | 26,599 |
2018-10-15 | $10.90 | $11.00 | $10.82 | $10.95 | $10.95 | 7,913 |
2018-10-12 | $10.75 | $10.95 | $10.75 | $10.82 | $10.82 | 15,221 |
2018-10-11 | $10.89 | $10.98 | $10.70 | $10.75 | $10.75 | 20,511 |
2018-10-10 | $10.93 | $11.03 | $10.83 | $10.88 | $10.88 | 19,404 |
2018-10-09 | $10.55 | $11.10 | $10.55 | $10.92 | $10.92 | 21,475 |
2018-10-08 | $10.21 | $10.73 | $10.21 | $10.62 | $10.62 | 13,056 |
2018-10-05 | $11.00 | $11.32 | $10.12 | $10.21 | $10.21 | 68,200 |
2018-10-04 | $10.97 | $11.19 | $10.91 | $11.04 | $11.04 | 21,989 |
2018-10-03 | $11.16 | $11.16 | $10.90 | $10.90 | $10.90 | 5,811 |
2018-10-02 | $10.50 | $11.38 | $10.50 | $11.29 | $11.29 | 46,417 |
2018-10-01 | $10.45 | $10.50 | $10.30 | $10.49 | $10.49 | 8,970 |
2018-09-28 | $10.45 | $10.48 | $9.80 | $10.37 | $10.37 | 8,177 |
2018-09-27 | $10.01 | $10.56 | $10.00 | $10.54 | $10.54 | 8,972 |
2018-09-26 | $10.00 | $10.21 | $10.00 | $10.02 | $10.02 | 16,575 |
2018-09-25 | $10.11 | $10.25 | $9.75 | $10.00 | $10.00 | 23,150 |
2018-09-24 | $9.84 | $10.17 | $9.03 | $10.10 | $10.10 | 30,368 |
2018-09-21 | $9.71 | $10.00 | $9.49 | $9.95 | $9.95 | 64,998 |
2018-09-20 | $9.85 | $10.00 | $9.50 | $9.84 | $9.84 | 25,646 |
2018-09-19 | $9.89 | $9.98 | $9.43 | $9.86 | $9.86 | 50,900 |
2018-09-18 | $9.62 | $9.98 | $9.10 | $9.89 | $9.89 | 64,638 |
2018-09-17 | $9.10 | $9.79 | $9.00 | $9.62 | $9.62 | 56,765 |
2018-09-14 | $8.14 | $9.40 | $8.10 | $9.20 | $9.20 | 121,959 |
2018-09-13 | $8.04 | $8.20 | $7.80 | $7.87 | $7.87 | 34,961 |
2018-09-12 | $8.05 | $8.30 | $8.02 | $8.04 | $8.04 | 4,578 |
2018-09-11 | $8.06 | $8.27 | $8.02 | $8.05 | $8.05 | 27,956 |
2018-09-10 | $8.10 | $8.40 | $8.06 | $8.06 | $8.06 | 7,347 |
2018-09-07 | $8.18 | $8.25 | $8.10 | $8.10 | $8.10 | 2,996 |
2018-09-06 | $8.42 | $8.42 | $8.12 | $8.12 | $8.12 | 2,895 |
2018-09-05 | $8.39 | $8.45 | $8.11 | $8.14 | $8.14 | 1,706 |
2018-09-04 | $8.43 | $8.51 | $8.26 | $8.26 | $8.26 | 15,059 |
2018-08-31 | $8.26 | $8.44 | $8.26 | $8.30 | $8.30 | 4,905 |
2018-08-30 | $8.16 | $8.33 | $8.06 | $8.11 | $8.11 | 30,108 |
2018-08-29 | $8.26 | $8.49 | $7.98 | $8.15 | $8.15 | 50,651 |
2018-08-28 | $8.38 | $8.43 | $8.29 | $8.38 | $8.38 | 3,449 |
2018-08-27 | $8.71 | $8.71 | $8.35 | $8.35 | $8.35 | 5,718 |
2018-08-24 | $8.24 | $8.53 | $8.24 | $8.30 | $8.30 | 1,034 |
2018-08-23 | $8.22 | $8.30 | $8.12 | $8.28 | $8.28 | 7,004 |
2018-08-22 | $8.07 | $8.20 | $8.07 | $8.20 | $8.20 | 1,487 |
2018-08-21 | $8.27 | $8.39 | $8.01 | $8.25 | $8.25 | 6,684 |
2018-08-20 | $8.16 | $8.33 | $7.91 | $8.26 | $8.26 | 4,654 |
2018-08-17 | $8.25 | $8.43 | $8.03 | $8.06 | $8.06 | 9,289 |
2018-08-16 | $8.25 | $8.29 | $8.13 | $8.29 | $8.29 | 7,540 |
2018-08-15 | $8.19 | $8.33 | $7.87 | $8.28 | $8.28 | 3,374 |
2018-08-14 | $8.33 | $8.33 | $8.08 | $8.15 | $8.15 | 4,660 |
2018-08-13 | $8.34 | $8.81 | $8.31 | $8.38 | $8.38 | 5,365 |
2018-08-10 | $8.53 | $8.55 | $8.45 | $8.46 | $8.46 | 8,520 |
2018-08-09 | $8.45 | $8.72 | $8.45 | $8.52 | $8.52 | 6,651 |
2018-08-08 | $8.23 | $8.64 | $8.18 | $8.30 | $8.30 | 2,990 |
2018-08-07 | $8.39 | $8.84 | $8.31 | $8.36 | $8.36 | 5,718 |
2018-08-06 | $8.27 | $8.90 | $8.27 | $8.39 | $8.39 | 22,938 |
2018-08-03 | $8.30 | $8.48 | $8.10 | $8.24 | $8.24 | 8,908 |
2018-08-02 | $8.07 | $8.34 | $7.99 | $8.25 | $8.25 | 10,328 |
2018-08-01 | $8.34 | $8.44 | $7.99 | $7.99 | $7.99 | 4,136 |
2018-07-31 | $8.20 | $8.41 | $8.05 | $8.30 | $8.30 | 28,318 |
2018-07-30 | $8.03 | $8.16 | $7.84 | $8.11 | $8.11 | 5,927 |
2018-07-27 | $7.78 | $8.02 | $7.78 | $8.02 | $8.02 | 2,366 |
2018-07-26 | $7.79 | $7.90 | $7.33 | $7.90 | $7.90 | 160,205 |
2018-07-25 | $7.60 | $7.60 | $7.39 | $7.50 | $7.50 | 4,821 |
2018-07-24 | $7.40 | $7.52 | $7.30 | $7.30 | $7.30 | 34,916 |
2018-07-23 | $7.51 | $7.70 | $7.44 | $7.45 | $7.45 | 49,932 |
2018-07-20 | $7.70 | $7.89 | $7.67 | $7.86 | $7.86 | 16,701 |
2018-07-19 | $7.80 | $7.80 | $7.56 | $7.56 | $7.56 | 46,712 |
2018-07-18 | $7.89 | $8.02 | $7.70 | $7.85 | $7.85 | 3,978 |
2018-07-17 | $7.96 | $7.96 | $7.96 | $7.96 | $7.96 | 7 |
2018-07-16 | $7.98 | $8.00 | $7.96 | $7.96 | $7.96 | 901 |
2018-07-13 | $7.94 | $8.18 | $7.85 | $8.10 | $8.10 | 13,949 |
2018-07-12 | $8.16 | $8.16 | $8.16 | $8.16 | $8.16 | 829 |
2018-07-11 | $8.20 | $8.20 | $7.94 | $7.97 | $7.97 | 1,063 |
2018-07-10 | $8.01 | $8.38 | $7.95 | $8.20 | $8.20 | 38,627 |
2018-07-09 | $7.96 | $7.96 | $7.96 | $7.96 | $7.96 | 259 |
2018-07-06 | $8.16 | $8.16 | $7.96 | $7.96 | $7.96 | 537 |
2018-07-05 | $7.96 | $7.96 | $7.91 | $7.95 | $7.95 | 1,430 |
2018-07-03 | $7.82 | $7.88 | $7.73 | $7.85 | $7.85 | 6,235 |
2018-07-02 | $7.95 | $7.99 | $7.79 | $7.84 | $7.84 | 19,955 |
2018-06-29 | $8.00 | $8.06 | $7.99 | $8.06 | $8.06 | 4,617 |
2018-06-28 | $8.00 | $8.01 | $8.00 | $8.00 | $8.00 | 1,270 |
2018-06-27 | $7.98 | $8.00 | $7.95 | $7.95 | $7.95 | 2,602 |
2018-06-26 | $7.95 | $8.05 | $7.95 | $7.96 | $7.96 | 6,811 |
2018-06-25 | $7.95 | $8.05 | $7.95 | $7.96 | $7.96 | 5,600 |
2018-06-22 | $8.00 | $8.23 | $7.95 | $7.95 | $7.95 | 16,901 |
2018-06-21 | $8.12 | $8.32 | $7.92 | $8.09 | $8.09 | 1,339 |
2018-06-20 | $8.11 | $8.28 | $7.96 | $8.18 | $8.18 | 38,320 |
2018-06-19 | $8.38 | $8.41 | $8.21 | $8.21 | $8.21 | 5,784 |
2018-06-18 | $8.48 | $8.54 | $8.10 | $8.36 | $8.36 | 7,273 |
2018-06-15 | $8.42 | $8.55 | $8.39 | $8.55 | $8.55 | 7,316 |
2018-06-14 | $8.44 | $8.44 | $8.44 | $8.44 | $8.44 | 1,077 |
2018-06-13 | $8.25 | $8.38 | $8.25 | $8.36 | $8.36 | 5,089 |
2018-06-12 | $8.19 | $8.30 | $8.19 | $8.29 | $8.29 | 5,424 |
2018-06-11 | $7.51 | $8.21 | $7.51 | $8.15 | $8.15 | 16,356 |
2018-06-08 | $8.41 | $8.41 | $7.99 | $7.99 | $7.99 | 72,589 |
2018-06-07 | $8.25 | $8.50 | $8.25 | $8.50 | $8.50 | 2,752 |
2018-06-06 | $8.16 | $8.44 | $8.15 | $8.16 | $8.16 | 2,879 |
2018-06-05 | $8.06 | $8.34 | $8.00 | $8.15 | $8.15 | 43,190 |
2018-06-04 | $8.18 | $8.18 | $7.87 | $8.10 | $8.10 | 81,284 |
2018-06-01 | $8.13 | $8.40 | $8.05 | $8.19 | $8.19 | 3,035 |
2018-05-31 | $8.25 | $8.25 | $8.08 | $8.08 | $8.08 | 1,670 |
2018-05-30 | $8.39 | $8.47 | $8.35 | $8.36 | $8.36 | 1,690 |
2018-05-29 | $8.27 | $8.43 | $8.00 | $8.24 | $8.24 | 9,047 |
2018-05-25 | $8.01 | $8.02 | $7.85 | $8.01 | $8.01 | 5,870 |
2018-05-24 | $7.83 | $8.07 | $7.83 | $7.92 | $7.92 | 4,193 |
2018-05-23 | $7.95 | $7.95 | $7.75 | $7.84 | $7.84 | 44,843 |
2018-05-22 | $7.84 | $7.99 | $7.75 | $7.82 | $7.82 | 24,113 |
2018-05-21 | $7.91 | $7.97 | $7.70 | $7.78 | $7.78 | 60,093 |
2018-05-18 | $8.06 | $8.26 | $7.97 | $7.97 | $7.97 | 5,068 |
2018-05-17 | $7.97 | $8.00 | $7.92 | $7.95 | $7.95 | 19,964 |
2018-05-16 | $8.07 | $8.08 | $7.95 | $7.97 | $7.97 | 94,612 |
2018-05-15 | $8.10 | $8.10 | $8.04 | $8.04 | $8.04 | 2,436 |
2018-05-14 | $8.15 | $8.15 | $8.06 | $8.10 | $8.10 | 2,898 |
2018-05-11 | $8.42 | $8.75 | $8.19 | $8.24 | $8.24 | 24,938 |
2018-05-10 | $8.34 | $8.34 | $8.34 | $8.34 | $8.34 | 44 |
2018-05-09 | $8.55 | $8.55 | $8.29 | $8.34 | $8.34 | 7,479 |
2018-05-08 | $8.65 | $8.66 | $8.50 | $8.50 | $8.50 | 31,558 |
2018-05-07 | $8.74 | $8.85 | $8.65 | $8.65 | $8.65 | 74,486 |
2018-05-04 | $8.83 | $8.86 | $8.71 | $8.79 | $8.79 | 4,917 |
2018-05-03 | $8.80 | $8.95 | $8.80 | $8.90 | $8.90 | 1,549 |
2018-05-02 | $8.95 | $8.95 | $8.85 | $8.85 | $8.85 | 964 |
2018-05-01 | $8.80 | $8.93 | $8.80 | $8.93 | $8.93 | 466 |
2018-04-30 | $8.97 | $9.34 | $8.81 | $8.81 | $8.81 | 1,661 |
2018-04-27 | $8.67 | $8.83 | $8.61 | $8.77 | $8.77 | 12,874 |
2018-04-26 | $8.74 | $8.97 | $8.61 | $8.61 | $8.61 | 8,039 |
2018-04-25 | $8.62 | $8.86 | $8.62 | $8.86 | $8.86 | 1,505 |
2018-04-24 | $8.76 | $9.15 | $8.64 | $8.70 | $8.70 | 12,563 |
2018-04-23 | $8.75 | $8.77 | $8.72 | $8.75 | $8.75 | 5,084 |
2018-04-20 | $8.85 | $8.85 | $8.81 | $8.81 | $8.81 | 542 |
2018-04-19 | $8.97 | $8.97 | $8.77 | $8.91 | $8.91 | 26,636 |
2018-04-18 | $8.84 | $9.05 | $8.84 | $8.88 | $8.88 | 2,966 |
2018-04-17 | $8.86 | $8.86 | $8.79 | $8.80 | $8.80 | 8,226 |
2018-04-16 | $8.95 | $9.00 | $8.80 | $8.87 | $8.87 | 9,684 |
2018-04-13 | $9.04 | $9.07 | $8.95 | $8.95 | $8.95 | 847 |
2018-04-12 | $9.08 | $9.08 | $9.00 | $9.05 | $9.05 | 1,086 |
2018-04-11 | $9.04 | $9.54 | $8.98 | $8.99 | $8.99 | 8,144 |
2018-04-10 | $9.07 | $9.07 | $8.95 | $8.95 | $8.95 | 6,344 |
2018-04-09 | $9.30 | $9.30 | $8.90 | $8.90 | $8.90 | 9,649 |
2018-04-06 | $8.55 | $9.56 | $8.55 | $9.16 | $9.16 | 79,810 |
2018-04-05 | $8.99 | $9.70 | $8.99 | $9.35 | $9.35 | 135,653 |
2018-04-04 | $8.78 | $9.30 | $8.78 | $9.14 | $9.14 | 20,144 |
2018-04-03 | $8.69 | $8.81 | $8.68 | $8.68 | $8.68 | 4,178 |
2018-04-02 | $8.77 | $8.90 | $8.68 | $8.69 | $8.69 | 13,775 |
2018-03-29 | $8.70 | $9.03 | $8.65 | $8.75 | $8.75 | 20,504 |
2018-03-28 | $8.73 | $8.80 | $8.67 | $8.67 | $8.67 | 18,812 |
2018-03-27 | $8.85 | $8.90 | $8.80 | $8.80 | $8.80 | 24,743 |
2018-03-26 | $8.95 | $9.00 | $8.66 | $8.82 | $8.82 | 6,957 |
2018-03-23 | $9.00 | $9.18 | $8.95 | $9.18 | $9.18 | 4,201 |
2018-03-22 | $9.21 | $9.21 | $8.66 | $9.05 | $9.05 | 5,604 |
2018-03-21 | $9.20 | $9.20 | $9.14 | $9.14 | $9.14 | 1,123 |
2018-03-20 | $9.05 | $9.20 | $8.96 | $9.20 | $9.20 | 5,108 |
2018-03-19 | $9.47 | $9.54 | $8.98 | $9.15 | $9.15 | 74,990 |
2018-03-16 | $9.37 | $9.80 | $9.00 | $9.80 | $9.80 | 11,867 |
2018-03-15 | $9.80 | $9.87 | $8.98 | $9.36 | $9.36 | 2,123 |
2018-03-14 | $9.34 | $9.68 | $8.74 | $9.28 | $9.28 | 5,555 |
2018-03-13 | $8.72 | $10.00 | $8.72 | $9.49 | $9.49 | 6,774 |
2018-03-12 | $9.55 | $9.55 | $9.35 | $9.35 | $9.35 | 679 |
2018-03-09 | $8.95 | $9.13 | $8.95 | $9.13 | $9.13 | 1,556 |
2018-03-08 | $8.75 | $8.87 | $8.62 | $8.67 | $8.67 | 15,391 |
2018-03-07 | $8.80 | $8.80 | $8.75 | $8.76 | $8.76 | 8,122 |
2018-03-06 | $8.94 | $8.96 | $8.79 | $8.79 | $8.79 | 3,816 |
2018-03-05 | $9.07 | $9.08 | $8.96 | $8.99 | $8.99 | 8,011 |
2018-03-02 | $9.16 | $9.23 | $9.15 | $9.20 | $9.20 | 2,683 |
2018-03-01 | $9.33 | $9.37 | $8.98 | $9.02 | $9.02 | 8,258 |
2018-02-28 | $9.38 | $9.38 | $9.24 | $9.24 | $9.24 | 2,498 |
2018-02-27 | $9.45 | $9.55 | $9.42 | $9.42 | $9.42 | 6,510 |
2018-02-26 | $10.02 | $10.59 | $9.65 | $9.65 | $9.65 | 11,829 |
2018-02-23 | $10.23 | $10.23 | $10.09 | $10.09 | $10.09 | 2,083 |
2018-02-22 | $10.10 | $10.47 | $10.10 | $10.10 | $10.10 | 1,431 |
2018-02-21 | $10.25 | $10.25 | $10.01 | $10.01 | $10.01 | 1,125 |
2018-02-20 | $10.47 | $10.47 | $10.00 | $10.01 | $10.01 | 2,207 |
2018-02-16 | $10.12 | $10.35 | $10.10 | $10.10 | $10.10 | 2,415 |
2018-02-15 | $9.43 | $10.00 | $9.29 | $9.91 | $9.91 | 9,245 |
2018-02-14 | $9.45 | $9.87 | $9.33 | $9.76 | $9.76 | 12,191 |
2018-02-13 | $9.51 | $9.63 | $9.42 | $9.51 | $9.51 | 1,395 |
2018-02-12 | $9.35 | $9.40 | $9.27 | $9.27 | $9.27 | 8,376 |
2018-02-09 | $9.58 | $9.60 | $9.22 | $9.55 | $9.55 | 16,529 |
2018-02-08 | $9.55 | $9.78 | $9.55 | $9.55 | $9.55 | 6,198 |
2018-02-07 | $9.52 | $9.52 | $9.52 | $9.52 | $9.52 | 4 |
2018-02-06 | $9.08 | $9.52 | $9.08 | $9.52 | $9.52 | 489 |
2018-02-05 | $9.51 | $9.51 | $9.51 | $9.51 | $9.51 | 166 |
2018-02-02 | $9.30 | $9.30 | $9.30 | $9.30 | $9.30 | 18 |
2018-02-01 | $9.30 | $9.30 | $9.30 | $9.30 | $9.30 | 800 |
2018-01-31 | $9.39 | $9.74 | $9.39 | $9.50 | $9.50 | 1,920 |
2018-01-30 | $9.15 | $9.30 | $9.05 | $9.30 | $9.30 | 461 |
2018-01-29 | $9.84 | $9.84 | $9.44 | $9.51 | $9.51 | 2,021 |
2018-01-26 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 122 |
2018-01-25 | $9.66 | $9.76 | $9.54 | $9.67 | $9.67 | 1,143 |
2018-01-24 | $9.56 | $9.73 | $9.56 | $9.59 | $9.59 | 1,131 |
2018-01-23 | $9.65 | $9.66 | $9.65 | $9.65 | $9.65 | 2,251 |
2018-01-22 | $9.50 | $9.60 | $9.50 | $9.59 | $9.59 | 748 |
2018-01-19 | $9.34 | $9.58 | $9.15 | $9.52 | $9.52 | 5,228 |
2018-01-18 | $9.60 | $9.60 | $9.35 | $9.46 | $9.46 | 5,289 |
2018-01-17 | $9.60 | $9.60 | $9.20 | $9.42 | $9.42 | 12,209 |
2018-01-16 | $9.52 | $9.52 | $9.08 | $9.37 | $9.37 | 9,640 |
2018-01-12 | $9.49 | $9.72 | $9.45 | $9.55 | $9.55 | 8,630 |
2018-01-11 | $9.51 | $9.51 | $9.51 | $9.51 | $9.51 | 223 |
2018-01-10 | $9.51 | $9.51 | $9.51 | $9.51 | $9.51 | 0 |
2018-01-09 | $9.49 | $9.66 | $9.49 | $9.51 | $9.51 | 1,927 |
2018-01-08 | $9.49 | $9.94 | $9.42 | $9.62 | $9.62 | 11,348 |
2018-01-05 | $9.76 | $9.76 | $9.36 | $9.36 | $9.36 | 435 |
2018-01-04 | $9.52 | $9.61 | $9.30 | $9.31 | $9.31 | 6,189 |
2018-01-03 | $9.37 | $9.76 | $9.33 | $9.59 | $9.59 | 8,192 |
2018-01-02 | $9.38 | $9.41 | $9.27 | $9.30 | $9.30 | 9,285 |
2017-12-29 | $9.01 | $9.37 | $9.01 | $9.36 | $9.36 | 14,698 |
2017-12-28 | $8.80 | $9.00 | $8.80 | $9.00 | $9.00 | 4,237 |
2017-12-27 | $8.80 | $9.00 | $8.80 | $9.00 | $9.00 | 25,037 |
2017-12-26 | $9.70 | $9.70 | $8.93 | $8.93 | $8.93 | 4,975 |
2017-12-22 | $8.98 | $9.00 | $8.78 | $9.00 | $9.00 | 3,276 |
2017-12-21 | $9.00 | $9.00 | $8.75 | $9.00 | $9.00 | 10,404 |
2017-12-20 | $9.02 | $9.03 | $8.90 | $8.91 | $8.91 | 7,466 |
2017-12-19 | $8.91 | $9.00 | $8.90 | $9.00 | $9.00 | 8,614 |
2017-12-18 | $9.08 | $9.10 | $8.73 | $8.85 | $8.85 | 23,672 |
2017-12-15 | $9.14 | $9.35 | $9.08 | $9.10 | $9.10 | 6,992 |
2017-12-14 | $9.16 | $9.20 | $9.12 | $9.14 | $9.14 | 4,140 |
2017-12-13 | $9.10 | $9.24 | $9.10 | $9.14 | $9.14 | 14,067 |
2017-12-12 | $9.18 | $9.28 | $9.10 | $9.16 | $9.16 | 6,735 |
2017-12-11 | $9.18 | $9.18 | $9.10 | $9.10 | $9.10 | 6,888 |
2017-12-08 | $9.10 | $9.17 | $9.10 | $9.17 | $9.17 | 1,060 |
2017-12-07 | $9.16 | $9.37 | $9.16 | $9.28 | $9.28 | 4,177 |
2017-12-06 | $9.20 | $9.20 | $9.00 | $9.00 | $9.00 | 480 |
2017-12-05 | $9.16 | $9.16 | $8.66 | $9.11 | $9.11 | 5,035 |
2017-12-04 | $9.40 | $9.41 | $9.13 | $9.13 | $9.13 | 15,838 |
2017-12-01 | $9.40 | $9.66 | $9.40 | $9.66 | $9.66 | 633 |
2017-11-30 | $9.39 | $9.39 | $9.38 | $9.38 | $9.38 | 1,481 |
2017-11-29 | $9.39 | $9.43 | $9.39 | $9.39 | $9.39 | 2,322 |
2017-11-28 | $9.25 | $9.38 | $9.17 | $9.38 | $9.38 | 2,184 |
2017-11-27 | $9.33 | $9.35 | $9.33 | $9.35 | $9.35 | 524 |
2017-11-24 | $9.48 | $9.50 | $9.35 | $9.50 | $9.50 | 1,805 |
2017-11-22 | $9.40 | $9.50 | $9.40 | $9.47 | $9.47 | 1,788 |
2017-11-21 | $9.14 | $9.49 | $9.13 | $9.32 | $9.32 | 1,652 |
2017-11-20 | $9.27 | $9.65 | $9.19 | $9.43 | $9.43 | 11,519 |
2017-11-17 | $9.43 | $9.44 | $9.20 | $9.39 | $9.39 | 7,065 |
2017-11-16 | $8.89 | $9.35 | $8.88 | $9.34 | $9.34 | 3,149 |
2017-11-15 | $9.17 | $9.36 | $9.17 | $9.26 | $9.26 | 7,420 |
2017-11-14 | $9.18 | $9.18 | $9.16 | $9.16 | $9.16 | 2,259 |
2017-11-13 | $9.17 | $9.18 | $8.99 | $9.10 | $9.10 | 3,080 |
2017-11-10 | $9.05 | $9.18 | $9.05 | $9.05 | $9.05 | 1,029 |
2017-11-09 | $8.95 | $9.04 | $8.95 | $9.04 | $9.04 | 2,115 |
2017-11-08 | $8.88 | $8.94 | $8.80 | $8.92 | $8.92 | 10,591 |
2017-11-07 | $9.35 | $9.41 | $8.82 | $8.82 | $8.82 | 91,015 |
2017-11-06 | $9.20 | $9.50 | $9.20 | $9.42 | $9.42 | 10,157 |
2017-11-03 | $9.33 | $9.38 | $9.33 | $9.38 | $9.38 | 2,146 |
2017-11-02 | $9.35 | $9.35 | $9.35 | $9.35 | $9.35 | 1,686 |
2017-11-01 | $9.34 | $9.34 | $9.34 | $9.34 | $9.34 | 350 |
2017-10-31 | $9.31 | $9.33 | $8.95 | $9.28 | $9.28 | 11,545 |
2017-10-30 | $9.58 | $9.69 | $9.52 | $9.52 | $9.52 | 7,052 |
2017-10-27 | $9.63 | $9.65 | $9.27 | $9.55 | $9.55 | 23,470 |
2017-10-26 | $9.62 | $9.94 | $9.62 | $9.94 | $9.94 | 6,397 |
2017-10-25 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 123 |
2017-10-24 | $9.85 | $9.93 | $9.85 | $9.93 | $9.93 | 239 |
2017-10-23 | $9.85 | $9.85 | $9.59 | $9.59 | $9.59 | 5,298 |
2017-10-20 | $9.94 | $9.95 | $9.87 | $9.95 | $9.95 | 1,088 |
2017-10-19 | $9.54 | $10.00 | $9.54 | $10.00 | $10.00 | 9,104 |
2017-10-18 | $9.55 | $9.62 | $9.55 | $9.60 | $9.60 | 1,231 |
2017-10-17 | $9.74 | $9.75 | $9.56 | $9.75 | $9.75 | 7,605 |
2017-10-16 | $9.71 | $9.75 | $9.51 | $9.75 | $9.75 | 5,208 |
2017-10-13 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 196 |
2017-10-12 | $9.52 | $9.77 | $9.52 | $9.75 | $9.75 | 2,731 |
2017-10-11 | $9.59 | $9.68 | $9.51 | $9.53 | $9.53 | 1,357 |
2017-10-10 | $9.49 | $9.50 | $9.46 | $9.50 | $9.50 | 1,837 |
2017-10-09 | $9.43 | $9.50 | $9.39 | $9.40 | $9.40 | 3,647 |
2017-10-06 | $9.37 | $9.71 | $9.37 | $9.71 | $9.71 | 2,979 |
2017-10-05 | $9.53 | $9.70 | $9.53 | $9.70 | $9.70 | 2,735 |
2017-10-04 | $9.70 | $9.72 | $9.60 | $9.60 | $9.60 | 1,810 |
2017-10-03 | $9.38 | $9.43 | $9.36 | $9.36 | $9.36 | 3,593 |
2017-10-02 | $9.63 | $9.76 | $9.63 | $9.65 | $9.65 | 2,204 |
2017-09-29 | $9.16 | $9.55 | $9.16 | $9.55 | $9.55 | 7,401 |
2017-09-28 | $9.21 | $9.26 | $9.02 | $9.26 | $9.26 | 5,601 |
2017-09-27 | $9.40 | $9.40 | $9.08 | $9.12 | $9.12 | 2,085 |
2017-09-26 | $8.83 | $9.31 | $8.83 | $9.31 | $9.31 | 11,827 |
2017-09-25 | $8.57 | $8.69 | $8.46 | $8.54 | $8.54 | 6,461 |
2017-09-22 | $8.46 | $8.75 | $8.16 | $8.75 | $8.75 | 14,251 |
2017-09-21 | $8.47 | $8.53 | $8.43 | $8.51 | $8.51 | 9,426 |
2017-09-20 | $8.21 | $8.55 | $8.15 | $8.55 | $8.55 | 13,569 |
2017-09-19 | $8.12 | $8.18 | $7.97 | $8.15 | $8.15 | 81,997 |
2017-09-18 | $8.34 | $8.34 | $8.01 | $8.06 | $8.06 | 9,994 |
2017-09-15 | $8.58 | $8.91 | $8.15 | $8.25 | $8.25 | 15,939 |
2017-09-14 | $8.50 | $8.96 | $8.50 | $8.68 | $8.68 | 15,089 |
2017-09-13 | $8.47 | $8.96 | $8.30 | $8.49 | $8.49 | 9,123 |
2017-09-12 | $8.30 | $8.54 | $8.23 | $8.45 | $8.45 | 4,143 |
2017-09-11 | $8.30 | $8.48 | $8.30 | $8.30 | $8.30 | 3,179 |
2017-09-08 | $8.36 | $8.36 | $8.35 | $8.35 | $8.35 | 363 |
2017-09-07 | $8.11 | $8.36 | $8.05 | $8.33 | $8.33 | 7,021 |
2017-09-06 | $8.04 | $8.10 | $7.94 | $8.01 | $8.01 | 5,008 |
2017-09-05 | $7.87 | $8.06 | $7.81 | $7.87 | $7.87 | 103,841 |
2017-09-01 | $8.01 | $8.13 | $7.66 | $8.00 | $8.00 | 4,705 |
2017-08-31 | $8.17 | $8.56 | $7.98 | $7.98 | $7.98 | 12,238 |
2017-08-30 | $7.91 | $8.10 | $7.91 | $8.10 | $8.10 | 6,431 |
2017-08-29 | $8.02 | $8.25 | $8.00 | $8.10 | $8.10 | 32,790 |
2017-08-28 | $8.29 | $8.29 | $7.94 | $8.02 | $8.02 | 4,369 |
2017-08-25 | $8.22 | $8.22 | $7.90 | $7.90 | $7.90 | 6,619 |
2017-08-24 | $8.30 | $8.45 | $7.90 | $7.90 | $7.90 | 23,216 |
2017-08-23 | $7.79 | $8.27 | $7.79 | $8.25 | $8.25 | 20,916 |
2017-08-22 | $7.76 | $7.82 | $7.70 | $7.81 | $7.81 | 1,865 |
2017-08-21 | $7.89 | $7.89 | $7.72 | $7.72 | $7.72 | 13,193 |
2017-08-18 | $8.10 | $8.10 | $7.85 | $7.97 | $7.97 | 3,187 |
2017-08-17 | $8.63 | $8.82 | $7.53 | $8.00 | $8.00 | 13,000 |
2017-08-16 | $8.41 | $8.41 | $8.23 | $8.29 | $8.29 | 3,516 |
2017-08-15 | $8.89 | $8.89 | $8.24 | $8.47 | $8.47 | 4,068 |
2017-08-14 | $8.40 | $8.55 | $8.21 | $8.55 | $8.55 | 4,274 |
2017-08-11 | $8.38 | $8.38 | $8.38 | $8.38 | $8.38 | 1,410 |
2017-08-10 | $8.40 | $8.52 | $8.40 | $8.52 | $8.52 | 6,074 |
2017-08-09 | $8.51 | $8.51 | $8.31 | $8.36 | $8.36 | 3,167 |
2017-08-08 | $8.51 | $8.52 | $8.51 | $8.52 | $8.52 | 215 |
2017-08-07 | $8.64 | $8.64 | $8.64 | $8.64 | $8.64 | 374 |
2017-08-04 | $8.46 | $8.59 | $8.36 | $8.52 | $8.52 | 5,405 |
2017-08-03 | $8.61 | $8.61 | $8.50 | $8.51 | $8.51 | 461 |
2017-08-02 | $8.50 | $8.63 | $8.40 | $8.50 | $8.50 | 2,673 |
2017-08-01 | $8.58 | $8.58 | $8.56 | $8.56 | $8.56 | 301 |
2017-07-31 | $8.78 | $8.78 | $8.49 | $8.64 | $8.64 | 6,880 |
2017-07-28 | $8.65 | $8.91 | $8.52 | $8.63 | $8.63 | 2,506 |
2017-07-27 | $8.93 | $8.94 | $8.70 | $8.70 | $8.70 | 535 |
2017-07-26 | $8.70 | $8.71 | $8.52 | $8.63 | $8.63 | 7,819 |
2017-07-25 | $8.85 | $9.00 | $8.67 | $8.70 | $8.70 | 5,436 |
2017-07-24 | $8.61 | $8.85 | $8.50 | $8.85 | $8.85 | 9,886 |
2017-07-21 | $8.56 | $8.95 | $8.56 | $8.59 | $8.59 | 4,157 |
2017-07-20 | $8.61 | $8.70 | $8.50 | $8.50 | $8.50 | 3,929 |
2017-07-19 | $8.78 | $8.78 | $8.52 | $8.56 | $8.56 | 4,734 |
2017-07-18 | $9.36 | $9.36 | $8.64 | $8.69 | $8.69 | 15,823 |
2017-07-17 | $9.09 | $9.17 | $8.30 | $8.73 | $8.73 | 34,250 |
2017-07-14 | $8.19 | $8.89 | $7.91 | $8.85 | $8.85 | 243,988 |
2017-07-13 | $8.50 | $8.50 | $8.10 | $8.10 | $8.10 | 27,584 |
2017-07-12 | $9.05 | $9.07 | $8.43 | $8.52 | $8.52 | 103,352 |
2017-07-11 | $9.45 | $9.45 | $8.87 | $8.92 | $8.92 | 77,898 |
2017-07-10 | $9.48 | $9.53 | $9.27 | $9.33 | $9.33 | 10,992 |
2017-07-07 | $9.30 | $9.49 | $9.21 | $9.49 | $9.49 | 14,529 |
2017-07-06 | $9.46 | $9.46 | $9.37 | $9.45 | $9.45 | 2,408 |
2017-07-05 | $9.61 | $9.72 | $9.47 | $9.47 | $9.47 | 15,577 |
2017-07-03 | $9.34 | $9.75 | $9.29 | $9.63 | $9.63 | 11,355 |
2017-06-30 | $9.54 | $9.54 | $9.27 | $9.54 | $9.54 | 12,250 |
2017-06-29 | $9.66 | $9.67 | $9.25 | $9.36 | $9.36 | 43,106 |
2017-06-28 | $9.15 | $9.77 | $9.15 | $9.50 | $9.50 | 44,486 |
2017-06-27 | $9.30 | $9.52 | $9.19 | $9.30 | $9.30 | 25,603 |
2017-06-26 | $9.36 | $9.77 | $9.31 | $9.41 | $9.41 | 23,415 |
2017-06-23 | $9.10 | $9.40 | $9.10 | $9.39 | $9.39 | 20,396 |
2017-06-22 | $9.24 | $9.49 | $9.01 | $9.10 | $9.10 | 8,658 |
2017-06-21 | $9.17 | $9.47 | $9.13 | $9.19 | $9.19 | 39,323 |
2017-06-20 | $9.27 | $9.27 | $8.80 | $9.20 | $9.20 | 46,566 |
2017-06-19 | $9.72 | $9.72 | $9.32 | $9.35 | $9.35 | 5,179 |
2017-06-16 | $9.38 | $9.99 | $9.30 | $9.30 | $9.30 | 23,428 |
2017-06-15 | $9.88 | $9.96 | $9.69 | $9.92 | $9.92 | 3,585 |
2017-06-14 | $10.00 | $10.00 | $9.66 | $9.96 | $9.96 | 7,374 |
2017-06-13 | $9.69 | $9.98 | $9.69 | $9.90 | $9.90 | 3,502 |
2017-06-12 | $9.90 | $9.90 | $9.75 | $9.90 | $9.90 | 1,969 |
2017-06-09 | $9.97 | $10.00 | $9.82 | $10.00 | $10.00 | 6,309 |
2017-06-08 | $9.95 | $9.98 | $9.53 | $9.93 | $9.93 | 11,716 |
2017-06-07 | $9.86 | $9.96 | $9.45 | $9.95 | $9.95 | 116,010 |
2017-06-06 | $9.52 | $9.99 | $9.38 | $9.84 | $9.84 | 13,624 |
2017-06-05 | $9.51 | $10.00 | $9.51 | $9.99 | $9.99 | 13,168 |
2017-06-02 | $9.82 | $9.98 | $9.82 | $9.98 | $9.98 | 885 |
2017-06-01 | $9.85 | $10.00 | $9.78 | $9.80 | $9.80 | 6,391 |
2017-05-31 | $9.80 | $9.96 | $9.80 | $9.91 | $9.91 | 2,762 |
2017-05-30 | $9.85 | $9.99 | $9.45 | $9.97 | $9.97 | 55,045 |
2017-05-26 | $9.92 | $9.92 | $9.75 | $9.76 | $9.76 | 541 |
2017-05-25 | $9.68 | $9.75 | $9.65 | $9.75 | $9.75 | 4,026 |
2017-05-24 | $9.67 | $9.67 | $9.59 | $9.59 | $9.59 | 3,485 |
2017-05-23 | $9.30 | $9.74 | $9.30 | $9.56 | $9.56 | 4,413 |
2017-05-22 | $9.51 | $9.52 | $9.30 | $9.50 | $9.50 | 19,910 |
2017-05-19 | $9.75 | $9.75 | $9.57 | $9.65 | $9.65 | 10,177 |
2017-05-18 | $9.79 | $9.79 | $9.69 | $9.70 | $9.70 | 40,795 |
2017-05-17 | $9.79 | $10.04 | $9.67 | $9.73 | $9.73 | 14,284 |
2017-05-16 | $9.91 | $9.96 | $9.85 | $9.85 | $9.85 | 1,769 |
2017-05-15 | $10.11 | $10.11 | $9.80 | $10.04 | $10.04 | 16,738 |
2017-05-12 | $10.10 | $10.16 | $10.10 | $10.16 | $10.16 | 1,303 |
2017-05-11 | $10.15 | $10.15 | $10.10 | $10.10 | $10.10 | 1,113 |
2017-05-10 | $10.17 | $10.24 | $10.17 | $10.24 | $10.24 | 300 |
2017-05-09 | $10.06 | $10.25 | $10.06 | $10.25 | $10.25 | 1,048 |
2017-05-08 | $10.05 | $10.26 | $10.05 | $10.26 | $10.26 | 1,326 |
2017-05-05 | $10.20 | $10.22 | $10.00 | $10.13 | $10.13 | 7,667 |
2017-05-04 | $10.45 | $10.45 | $10.25 | $10.35 | $10.35 | 8,186 |
2017-05-03 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 0 |
2017-05-02 | $10.50 | $10.53 | $10.36 | $10.40 | $10.40 | 14,614 |
2017-05-01 | $10.50 | $10.76 | $10.31 | $10.49 | $10.49 | 8,696 |
2017-04-28 | $10.60 | $10.90 | $10.40 | $10.50 | $10.50 | 36,656 |
2017-04-27 | $10.40 | $10.53 | $10.29 | $10.36 | $10.36 | 37,231 |
2017-04-26 | $10.52 | $10.55 | $10.50 | $10.55 | $10.55 | 3,200 |
2017-04-25 | $10.59 | $10.65 | $10.50 | $10.59 | $10.59 | 15,003 |
2017-04-24 | $10.74 | $10.74 | $10.55 | $10.55 | $10.55 | 1,970 |
2017-04-21 | $11.00 | $11.00 | $10.62 | $10.63 | $10.63 | 103,453 |
2017-04-20 | $10.85 | $10.87 | $10.85 | $10.87 | $10.87 | 1,327 |
2017-04-19 | $10.79 | $10.79 | $10.79 | $10.79 | $10.79 | 236 |
2017-04-18 | $10.65 | $10.98 | $10.60 | $10.77 | $10.77 | 63,524 |
2017-04-17 | $10.79 | $10.79 | $10.61 | $10.79 | $10.79 | 1,831 |
2017-04-13 | $10.94 | $10.94 | $10.64 | $10.64 | $10.64 | 1,624 |
2017-04-12 | $10.64 | $11.05 | $10.64 | $10.90 | $10.90 | 30,782 |
2017-04-11 | $10.95 | $10.99 | $10.60 | $10.66 | $10.66 | 9,660 |
2017-04-10 | $10.60 | $10.69 | $10.60 | $10.66 | $10.66 | 2,449 |
2017-04-07 | $10.78 | $10.78 | $10.78 | $10.78 | $10.78 | 101 |
2017-04-06 | $10.81 | $10.86 | $10.71 | $10.80 | $10.80 | 1,761 |
2017-04-05 | $10.92 | $10.94 | $10.66 | $10.85 | $10.85 | 1,295 |
2017-04-04 | $10.71 | $10.91 | $10.61 | $10.61 | $10.61 | 1,053 |
2017-04-03 | $10.30 | $10.96 | $10.30 | $10.70 | $10.70 | 63,713 |
2017-03-31 | $10.92 | $11.00 | $10.60 | $11.00 | $11.00 | 69,352 |
2017-03-30 | $10.68 | $11.00 | $10.55 | $10.91 | $10.91 | 32,899 |
2017-03-29 | $10.74 | $10.74 | $10.74 | $10.74 | $10.74 | 2,105 |
2017-03-28 | $10.60 | $10.79 | $10.50 | $10.51 | $10.51 | 7,374 |
2017-03-27 | $10.70 | $10.74 | $10.58 | $10.74 | $10.74 | 4,549 |
2017-03-24 | $10.75 | $10.75 | $10.66 | $10.75 | $10.75 | 4,348 |
2017-03-23 | $10.69 | $10.82 | $10.65 | $10.82 | $10.82 | 3,792 |
2017-03-22 | $10.69 | $10.99 | $10.69 | $10.90 | $10.90 | 2,462 |
2017-03-21 | $10.85 | $10.85 | $10.79 | $10.79 | $10.79 | 1,918 |
2017-03-20 | $10.96 | $11.00 | $10.84 | $11.00 | $11.00 | 10,009 |
2017-03-17 | $11.06 | $11.27 | $10.87 | $10.93 | $10.93 | 39,823 |
2017-03-16 | $11.24 | $11.50 | $10.80 | $10.99 | $10.99 | 59,486 |
2017-03-15 | $11.20 | $11.28 | $11.00 | $11.00 | $11.00 | 10,067 |
2017-03-14 | $11.13 | $11.30 | $10.87 | $11.27 | $11.27 | 51,961 |
2017-03-13 | $10.79 | $11.15 | $10.79 | $11.15 | $11.15 | 39,567 |
2017-03-10 | $10.72 | $11.00 | $10.72 | $10.99 | $10.99 | 4,074 |
2017-03-09 | $10.81 | $10.81 | $10.78 | $10.81 | $10.81 | 1,055 |
2017-03-08 | $10.81 | $10.83 | $10.80 | $10.80 | $10.80 | 754 |
2017-03-07 | $10.70 | $10.73 | $10.65 | $10.66 | $10.66 | 548 |
2017-03-06 | $10.87 | $10.87 | $10.69 | $10.80 | $10.80 | 6,808 |
2017-03-03 | $11.05 | $11.05 | $11.01 | $11.05 | $11.05 | 5,919 |
2017-03-02 | $11.05 | $11.43 | $10.95 | $11.06 | $11.06 | 45,126 |
2017-03-01 | $11.00 | $11.35 | $10.81 | $10.90 | $10.90 | 34,705 |
2017-02-28 | $11.40 | $11.43 | $11.01 | $11.09 | $11.09 | 29,297 |
2017-02-27 | $10.84 | $11.40 | $10.83 | $11.40 | $11.40 | 20,561 |
2017-02-24 | $11.20 | $11.22 | $11.20 | $11.20 | $11.20 | 659 |
2017-02-23 | $11.38 | $11.38 | $10.80 | $11.21 | $11.21 | 721 |
2017-02-22 | $10.66 | $11.21 | $10.66 | $11.21 | $11.21 | 749 |
2017-02-21 | $10.94 | $11.35 | $10.93 | $11.35 | $11.35 | 7,281 |
2017-02-17 | $10.99 | $10.99 | $10.66 | $10.72 | $10.72 | 1,861 |
2017-02-16 | $10.95 | $11.05 | $10.70 | $10.87 | $10.87 | 14,601 |
2017-02-15 | $11.00 | $11.10 | $10.76 | $11.09 | $11.09 | 8,918 |
2017-02-14 | $11.00 | $11.20 | $10.65 | $11.20 | $11.20 | 1,323 |
2017-02-13 | $11.32 | $11.32 | $11.32 | $11.32 | $11.32 | 122 |
2017-02-10 | $11.00 | $11.35 | $11.00 | $11.32 | $11.32 | 8,498 |
2017-02-09 | $11.16 | $11.16 | $11.10 | $11.10 | $11.10 | 985 |
2017-02-08 | $11.14 | $11.20 | $10.81 | $11.20 | $11.20 | 4,264 |
2017-02-07 | $10.77 | $11.05 | $10.77 | $10.99 | $10.99 | 1,318 |
2017-02-06 | $10.78 | $11.08 | $10.71 | $11.08 | $11.08 | 1,902 |
2017-02-03 | $10.88 | $10.88 | $10.88 | $10.88 | $10.88 | 320 |
2017-02-02 | $11.14 | $11.14 | $11.14 | $11.14 | $11.14 | 133 |
2017-02-01 | $10.87 | $11.20 | $10.87 | $11.20 | $11.20 | 2,906 |
2017-01-31 | $11.10 | $11.10 | $11.08 | $11.08 | $11.08 | 1,840 |
2017-01-30 | $10.71 | $10.71 | $10.71 | $10.71 | $10.71 | 177 |
2017-01-27 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 138 |
2017-01-26 | $10.84 | $10.97 | $10.80 | $10.80 | $10.80 | 1,019 |
2017-01-25 | $11.07 | $11.07 | $11.07 | $11.07 | $11.07 | 591 |
2017-01-24 | $11.05 | $11.05 | $11.05 | $11.05 | $11.05 | 9 |
2017-01-23 | $11.07 | $11.24 | $11.05 | $11.05 | $11.05 | 14,188 |
2017-01-20 | $11.00 | $11.22 | $11.00 | $11.15 | $11.15 | 6,473 |
2017-01-19 | $10.78 | $11.00 | $10.78 | $11.00 | $11.00 | 1,793 |
2017-01-18 | $10.82 | $11.01 | $10.82 | $10.85 | $10.85 | 4,701 |
2017-01-17 | $11.00 | $11.24 | $10.99 | $11.24 | $11.24 | 2,364 |
2017-01-13 | $10.75 | $11.15 | $10.75 | $11.00 | $11.00 | 2,046 |
2017-01-12 | $11.00 | $11.02 | $10.99 | $11.01 | $11.01 | 15,185 |
2017-01-11 | $10.75 | $10.86 | $10.75 | $10.77 | $10.77 | 1,916 |
2017-01-10 | $10.73 | $10.73 | $10.73 | $10.73 | $10.73 | 509 |
2017-01-09 | $10.67 | $11.00 | $10.67 | $11.00 | $11.00 | 944 |
2017-01-06 | $10.81 | $10.91 | $10.57 | $10.80 | $10.80 | 1,076 |
2017-01-05 | $10.50 | $10.98 | $10.50 | $10.94 | $10.94 | 873 |
2017-01-04 | $10.67 | $10.67 | $10.67 | $10.67 | $10.67 | 311 |
2017-01-03 | $10.50 | $10.98 | $10.50 | $10.98 | $10.98 | 6,463 |
2016-12-30 | $10.51 | $10.80 | $10.50 | $10.80 | $10.80 | 43,909 |
2016-12-29 | $10.60 | $10.73 | $10.50 | $10.70 | $10.70 | 2,778 |
2016-12-28 | $10.53 | $10.65 | $10.50 | $10.51 | $10.51 | 6,608 |
2016-12-27 | $10.68 | $10.80 | $10.40 | $10.75 | $10.75 | 5,333 |
2016-12-23 | $10.53 | $10.80 | $10.53 | $10.75 | $10.75 | 5,901 |
2016-12-22 | $10.43 | $10.88 | $10.35 | $10.88 | $10.88 | 40,836 |
2016-12-21 | $10.40 | $10.45 | $10.35 | $10.35 | $10.35 | 98,867 |
2016-12-20 | $10.36 | $10.46 | $10.34 | $10.46 | $10.46 | 7,264 |
2016-12-19 | $10.16 | $10.33 | $10.16 | $10.33 | $10.33 | 3,780 |
2016-12-16 | $10.38 | $10.38 | $10.15 | $10.16 | $10.16 | 14,134 |
2016-12-15 | $10.45 | $10.75 | $10.30 | $10.30 | $10.30 | 77,784 |
2016-12-14 | $10.48 | $10.50 | $10.14 | $10.48 | $10.48 | 6,327 |
2016-12-13 | $10.26 | $10.75 | $9.99 | $9.99 | $9.99 | 7,910 |
2016-12-12 | $10.05 | $10.31 | $9.99 | $10.27 | $10.27 | 1,846 |
2016-12-09 | $10.56 | $10.56 | $10.13 | $10.14 | $10.14 | 13,287 |
2016-12-08 | $10.40 | $10.53 | $10.32 | $10.32 | $10.32 | 2,521 |
2016-12-07 | $10.16 | $10.56 | $10.03 | $10.35 | $10.35 | 3,735 |
2016-12-06 | $10.40 | $10.65 | $9.93 | $10.56 | $10.56 | 1,902 |
2016-12-05 | $10.55 | $10.61 | $9.77 | $10.61 | $10.61 | 5,416 |
2016-12-02 | $9.55 | $10.39 | $9.55 | $10.33 | $10.33 | 885 |
2016-12-01 | $10.63 | $10.63 | $10.06 | $10.19 | $10.19 | 832 |
2016-11-30 | $10.03 | $10.45 | $10.03 | $10.44 | $10.44 | 1,525 |
2016-11-29 | $10.31 | $10.54 | $10.00 | $10.45 | $10.45 | 1,414 |
2016-11-28 | $9.95 | $10.60 | $9.73 | $10.33 | $10.33 | 63,188 |
2016-11-25 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 296 |
2016-11-23 | $9.30 | $9.96 | $9.30 | $9.87 | $9.87 | 1,872 |
2016-11-22 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 100 |
2016-11-21 | $9.45 | $9.91 | $9.45 | $9.91 | $9.91 | 302 |
2016-11-18 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 127 |
2016-11-17 | $9.64 | $9.84 | $9.64 | $9.84 | $9.84 | 603 |
2016-11-16 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 13 |
2016-11-15 | $10.00 | $10.20 | $10.00 | $10.20 | $10.20 | 343 |
2016-11-14 | $9.50 | $9.52 | $9.33 | $9.52 | $9.52 | 2,465 |
2016-11-11 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 3 |
2016-11-10 | $9.23 | $9.55 | $9.21 | $9.50 | $9.50 | 5,407 |
2016-11-09 | $9.15 | $9.15 | $9.15 | $9.15 | $9.15 | 177 |
2016-11-08 | $9.23 | $9.23 | $9.05 | $9.15 | $9.15 | 3,555 |
2016-11-07 | $9.05 | $9.29 | $9.05 | $9.10 | $9.10 | 5,294 |
2016-11-04 | $9.09 | $9.09 | $9.09 | $9.09 | $9.09 | 158 |
2016-11-03 | $9.15 | $9.15 | $9.09 | $9.09 | $9.09 | 1,996 |
2016-11-02 | $9.09 | $9.09 | $9.09 | $9.09 | $9.09 | 84 |
2016-11-01 | $9.18 | $9.25 | $9.00 | $9.09 | $9.09 | 3,842 |
2016-10-31 | $9.40 | $9.40 | $9.05 | $9.18 | $9.18 | 6,411 |
2016-10-28 | $9.57 | $9.57 | $9.25 | $9.39 | $9.39 | 1,663 |
2016-10-27 | $9.63 | $9.63 | $9.40 | $9.40 | $9.40 | 2,016 |
2016-10-26 | $9.41 | $9.41 | $9.41 | $9.41 | $9.41 | 321 |
2016-10-25 | $9.40 | $9.45 | $9.40 | $9.41 | $9.41 | 3,327 |
2016-10-24 | $9.56 | $9.56 | $9.56 | $9.56 | $9.56 | 300 |
2016-10-21 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 213 |
2016-10-20 | $9.64 | $9.89 | $9.64 | $9.89 | $9.89 | 1,246 |
2016-10-19 | $9.61 | $9.61 | $9.61 | $9.61 | $9.61 | 522 |
2016-10-18 | $9.83 | $9.94 | $9.83 | $9.94 | $9.94 | 1,526 |
2016-10-17 | $9.30 | $9.79 | $9.24 | $9.79 | $9.79 | 2,937 |
2016-10-14 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 2 |
2016-10-13 | $9.66 | $9.92 | $9.50 | $9.92 | $9.92 | 3,147 |
2016-10-12 | $10.21 | $10.21 | $9.50 | $9.77 | $9.77 | 12,908 |
2016-10-11 | $10.28 | $10.39 | $10.00 | $10.05 | $10.05 | 2,790 |
2016-10-10 | $10.41 | $10.41 | $10.41 | $10.41 | $10.41 | 106 |
2016-10-07 | $10.62 | $10.64 | $10.10 | $10.30 | $10.30 | 6,203 |
2016-10-06 | $10.52 | $10.62 | $10.51 | $10.51 | $10.51 | 813 |
2016-10-05 | $10.61 | $10.62 | $10.61 | $10.62 | $10.62 | 100 |
2016-10-04 | $10.35 | $10.38 | $10.35 | $10.38 | $10.38 | 480 |
2016-10-03 | $10.57 | $10.57 | $10.57 | $10.57 | $10.57 | 203 |
2016-09-30 | $10.35 | $10.58 | $10.35 | $10.51 | $10.51 | 3,998 |
2016-09-29 | $10.26 | $10.55 | $10.21 | $10.23 | $10.23 | 40,366 |
2016-09-28 | $10.60 | $10.60 | $10.21 | $10.25 | $10.25 | 20,302 |
2016-09-27 | $10.33 | $10.42 | $10.07 | $10.40 | $10.40 | 25,746 |
2016-09-26 | $10.40 | $10.46 | $10.25 | $10.46 | $10.46 | 2,233 |
2016-09-23 | $10.27 | $10.49 | $10.27 | $10.49 | $10.49 | 406 |
2016-09-22 | $10.34 | $10.87 | $10.21 | $10.27 | $10.27 | 6,562 |
2016-09-21 | $10.23 | $10.60 | $10.23 | $10.40 | $10.40 | 771 |
2016-09-20 | $11.21 | $11.21 | $10.22 | $10.36 | $10.36 | 16,456 |
2016-09-19 | $11.01 | $11.01 | $11.01 | $11.01 | $11.01 | 278 |
2016-09-16 | $11.00 | $11.01 | $10.48 | $11.01 | $11.01 | 4,952 |
2016-09-15 | $10.60 | $10.64 | $10.50 | $10.50 | $10.50 | 2,137 |
2016-09-14 | $10.80 | $11.25 | $10.60 | $10.71 | $10.71 | 24,898 |
2016-09-13 | $10.70 | $11.25 | $10.60 | $10.66 | $10.66 | 4,114 |
2016-09-12 | $10.73 | $11.65 | $10.73 | $11.27 | $11.27 | 4,193 |
2016-09-09 | $11.18 | $11.50 | $11.16 | $11.23 | $11.23 | 4,650 |
2016-09-08 | $11.25 | $11.65 | $11.00 | $11.08 | $11.08 | 5,096 |
2016-09-07 | $10.97 | $11.99 | $10.80 | $11.16 | $11.16 | 14,797 |
2016-09-06 | $10.67 | $11.00 | $10.67 | $10.98 | $10.98 | 754 |
2016-09-02 | $10.80 | $10.97 | $10.61 | $10.80 | $10.80 | 2,348 |
2016-09-01 | $10.33 | $10.83 | $10.33 | $10.82 | $10.82 | 2,130 |
2016-08-31 | $10.89 | $10.98 | $10.89 | $10.98 | $10.98 | 1,447 |
2016-08-30 | $10.77 | $10.77 | $10.77 | $10.77 | $10.77 | 202 |
2016-08-29 | $10.42 | $10.82 | $10.42 | $10.82 | $10.82 | 1,148 |
2016-08-26 | $11.00 | $11.15 | $10.55 | $10.78 | $10.78 | 15,609 |
2016-08-25 | $10.22 | $11.24 | $10.22 | $11.00 | $11.00 | 10,873 |
2016-08-24 | $10.60 | $10.60 | $10.25 | $10.25 | $10.25 | 3,855 |
2016-08-23 | $10.63 | $10.63 | $10.60 | $10.60 | $10.60 | 301 |
2016-08-22 | $10.55 | $10.77 | $10.55 | $10.76 | $10.76 | 2,441 |
2016-08-19 | $10.58 | $10.58 | $10.58 | $10.58 | $10.58 | 47 |
2016-08-18 | $10.54 | $10.87 | $10.54 | $10.58 | $10.58 | 3,339 |
2016-08-17 | $10.69 | $10.69 | $10.57 | $10.59 | $10.59 | 2,505 |
2016-08-16 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 146 |
2016-08-15 | $10.51 | $10.51 | $10.51 | $10.51 | $10.51 | 378 |
2016-08-12 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 225 |
2016-08-11 | $11.00 | $11.00 | $10.99 | $11.00 | $11.00 | 1,396 |
2016-08-10 | $11.01 | $11.01 | $11.00 | $11.00 | $11.00 | 1,598 |
2016-08-09 | $11.00 | $11.00 | $10.92 | $10.95 | $10.95 | 1,517 |
2016-08-08 | $10.27 | $11.08 | $10.27 | $11.08 | $11.08 | 700 |
2016-08-05 | $10.86 | $11.15 | $10.86 | $11.00 | $11.00 | 7,157 |
2016-08-04 | $10.84 | $10.84 | $10.84 | $10.84 | $10.84 | 7 |
2016-08-03 | $10.84 | $10.84 | $10.84 | $10.84 | $10.84 | 27 |
2016-08-02 | $10.92 | $10.93 | $10.84 | $10.84 | $10.84 | 1,567 |
2016-08-01 | $10.77 | $10.77 | $10.77 | $10.77 | $10.77 | 1,944 |
2016-07-29 | $10.54 | $10.75 | $10.51 | $10.72 | $10.72 | 4,331 |
2016-07-28 | $10.80 | $10.83 | $10.70 | $10.75 | $10.75 | 13,917 |
2016-07-27 | $11.00 | $11.00 | $10.74 | $10.84 | $10.84 | 4,412 |
2016-07-26 | $11.00 | $11.00 | $10.81 | $10.81 | $10.81 | 598 |
2016-07-25 | $10.99 | $11.39 | $10.27 | $10.85 | $10.85 | 3,875 |
2016-07-22 | $10.61 | $10.61 | $10.42 | $10.42 | $10.42 | 2,032 |
2016-07-21 | $10.50 | $10.82 | $10.42 | $10.64 | $10.64 | 23,957 |
2016-07-20 | $10.75 | $10.79 | $10.00 | $10.26 | $10.26 | 16,747 |
2016-07-19 | $11.06 | $11.06 | $10.75 | $10.75 | $10.75 | 1,340 |
2016-07-18 | $11.09 | $11.29 | $11.09 | $11.12 | $11.12 | 801 |
2016-07-15 | $10.82 | $11.11 | $10.80 | $11.11 | $11.11 | 2,718 |
2016-07-14 | $11.06 | $11.07 | $10.85 | $10.99 | $10.99 | 8,977 |
2016-07-13 | $11.40 | $11.40 | $11.00 | $11.06 | $11.06 | 6,524 |
2016-07-12 | $11.50 | $11.58 | $10.93 | $11.00 | $11.00 | 10,286 |
2016-07-11 | $11.02 | $11.99 | $11.02 | $11.48 | $11.48 | 10,088 |
2016-07-08 | $11.30 | $11.40 | $10.60 | $11.23 | $11.23 | 56,168 |
2016-07-07 | $10.35 | $11.36 | $10.20 | $10.99 | $10.99 | 61,730 |
2016-07-06 | $9.25 | $10.38 | $9.25 | $10.36 | $10.36 | 133,492 |
2016-07-05 | $9.58 | $9.58 | $9.30 | $9.30 | $9.30 | 3,311 |
2016-07-01 | $9.21 | $9.92 | $9.20 | $9.82 | $9.82 | 11,485 |
2016-06-30 | $9.27 | $9.30 | $9.27 | $9.30 | $9.30 | 2,625 |
2016-06-29 | $9.00 | $9.14 | $9.00 | $9.11 | $9.11 | 1,933 |
2016-06-28 | $8.85 | $8.85 | $8.60 | $8.70 | $8.70 | 32,892 |
2016-06-27 | $9.08 | $9.10 | $8.98 | $9.00 | $9.00 | 14,610 |
2016-06-24 | $9.38 | $9.38 | $9.06 | $9.20 | $9.20 | 18,528 |
2016-06-23 | $9.75 | $9.80 | $9.37 | $9.59 | $9.59 | 20,720 |
2016-06-22 | $9.78 | $9.78 | $9.50 | $9.70 | $9.70 | 11,398 |
2016-06-21 | $9.88 | $9.88 | $9.75 | $9.77 | $9.77 | 2,652 |
2016-06-20 | $9.81 | $9.86 | $9.70 | $9.85 | $9.85 | 9,137 |
2016-06-17 | $9.99 | $10.00 | $9.98 | $9.99 | $9.99 | 4,649 |
2016-06-16 | $9.80 | $10.00 | $9.79 | $9.81 | $9.81 | 1,650 |
2016-06-15 | $9.93 | $9.99 | $9.89 | $9.91 | $9.91 | 558 |
2016-06-14 | $9.81 | $9.84 | $9.81 | $9.84 | $9.84 | 201 |
2016-06-13 | $9.87 | $9.99 | $9.87 | $9.95 | $9.95 | 1,355 |
2016-06-10 | $9.85 | $9.85 | $9.77 | $9.77 | $9.77 | 1,404 |
2016-06-09 | $9.96 | $9.96 | $9.74 | $9.75 | $9.75 | 304 |
2016-06-08 | $9.71 | $9.78 | $9.71 | $9.78 | $9.78 | 760 |
2016-06-07 | $9.75 | $9.76 | $9.74 | $9.76 | $9.76 | 2,751 |
2016-06-06 | $10.00 | $10.00 | $9.71 | $9.76 | $9.76 | 4,203 |
2016-06-03 | $9.79 | $9.98 | $9.79 | $9.91 | $9.91 | 2,228 |
2016-06-02 | $9.97 | $9.98 | $9.85 | $9.85 | $9.85 | 1,572 |
2016-06-01 | $9.79 | $9.98 | $9.76 | $9.76 | $9.76 | 1,250 |
2016-05-31 | $9.75 | $9.95 | $9.75 | $9.89 | $9.89 | 9,164 |
2016-05-27 | $9.97 | $9.98 | $9.69 | $9.79 | $9.79 | 8,945 |
2016-05-26 | $9.95 | $9.95 | $9.90 | $9.91 | $9.91 | 1,927 |
2016-05-25 | $9.73 | $9.95 | $9.73 | $9.81 | $9.81 | 3,335 |
2016-05-24 | $9.88 | $9.96 | $9.88 | $9.96 | $9.96 | 1,574 |
2016-05-23 | $10.03 | $10.06 | $9.92 | $9.92 | $9.92 | 2,402 |
2016-05-20 | $10.18 | $10.18 | $9.90 | $9.90 | $9.90 | 481 |
2016-05-19 | $9.58 | $9.90 | $9.58 | $9.87 | $9.87 | 5,544 |
2016-05-18 | $9.90 | $10.05 | $9.63 | $9.88 | $9.88 | 2,492 |
2016-05-17 | $10.18 | $10.18 | $9.90 | $9.90 | $9.90 | 7,027 |
2016-05-16 | $10.13 | $10.18 | $10.00 | $10.18 | $10.18 | 2,807 |
2016-05-13 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 3,015 |
2016-05-12 | $10.17 | $10.17 | $10.00 | $10.00 | $10.00 | 383 |
2016-05-11 | $9.82 | $10.16 | $9.82 | $10.06 | $10.06 | 1,675 |
2016-05-10 | $10.00 | $10.17 | $10.00 | $10.17 | $10.17 | 902 |
2016-05-09 | $9.87 | $9.91 | $9.87 | $9.90 | $9.90 | 1,038 |
2016-05-06 | $10.07 | $10.16 | $10.07 | $10.08 | $10.08 | 1,642 |
2016-05-05 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 0 |
2016-05-04 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 124 |
2016-05-03 | $10.08 | $10.08 | $10.00 | $10.03 | $10.03 | 2,751 |
2016-05-02 | $10.02 | $10.08 | $10.02 | $10.02 | $10.02 | 2,352 |
2016-04-29 | $10.06 | $10.13 | $9.78 | $10.13 | $10.13 | 8,170 |
2016-04-28 | $9.89 | $10.03 | $9.81 | $10.02 | $10.02 | 13,904 |
2016-04-27 | $9.95 | $10.04 | $9.90 | $10.04 | $10.04 | 7,572 |
2016-04-26 | $10.00 | $10.11 | $9.95 | $10.03 | $10.03 | 65,298 |
2016-04-25 | $9.98 | $10.18 | $9.97 | $10.14 | $10.14 | 71,215 |
2016-04-22 | $9.76 | $10.00 | $9.76 | $9.91 | $9.91 | 3,100 |
2016-04-21 | $10.16 | $10.16 | $9.78 | $9.85 | $9.85 | 8,226 |
2016-04-20 | $9.95 | $10.00 | $9.95 | $10.00 | $10.00 | 1,535 |
2016-04-19 | $10.00 | $10.07 | $9.86 | $9.99 | $9.99 | 2,526 |
2016-04-18 | $9.93 | $10.00 | $9.83 | $9.83 | $9.83 | 4,205 |
2016-04-15 | $10.07 | $10.18 | $9.92 | $9.92 | $9.92 | 1,965 |
2016-04-14 | $9.95 | $10.01 | $9.95 | $9.98 | $9.98 | 10,582 |
2016-04-13 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 314 |
2016-04-12 | $9.95 | $10.07 | $9.95 | $10.05 | $10.05 | 7,068 |
2016-04-11 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 1,154 |
2016-04-08 | $10.11 | $10.17 | $9.95 | $10.01 | $10.01 | 14,196 |
2016-04-07 | $10.09 | $10.18 | $10.00 | $10.01 | $10.01 | 876 |
2016-04-06 | $9.82 | $10.07 | $9.82 | $10.00 | $10.00 | 7,116 |
2016-04-05 | $9.95 | $10.01 | $9.95 | $10.01 | $10.01 | 14,332 |
2016-04-04 | $9.91 | $9.96 | $9.81 | $9.96 | $9.96 | 3,785 |
2016-04-01 | $10.22 | $10.22 | $9.95 | $9.95 | $9.95 | 1,089 |
2016-03-31 | $10.14 | $10.26 | $9.90 | $9.98 | $9.98 | 12,166 |
2016-03-30 | $10.15 | $10.24 | $9.90 | $10.05 | $10.05 | 9,218 |
2016-03-29 | $9.90 | $10.26 | $9.90 | $10.12 | $10.12 | 13,041 |
2016-03-28 | $9.83 | $10.00 | $9.83 | $9.90 | $9.90 | 10,214 |
2016-03-24 | $10.65 | $10.65 | $9.86 | $9.97 | $9.97 | 4,982 |
2016-03-23 | $10.02 | $10.11 | $9.92 | $9.99 | $9.99 | 10,633 |
2016-03-22 | $10.02 | $10.70 | $9.96 | $10.06 | $10.06 | 16,878 |
2016-03-21 | $10.90 | $10.90 | $10.47 | $10.70 | $10.70 | 17,417 |
2016-03-18 | $10.64 | $11.00 | $10.29 | $11.00 | $11.00 | 26,766 |
2016-03-17 | $9.83 | $10.38 | $9.83 | $10.18 | $10.18 | 5,792 |
2016-03-16 | $9.85 | $10.24 | $9.75 | $10.03 | $10.03 | 73,446 |
2016-03-15 | $9.90 | $10.10 | $9.55 | $9.72 | $9.72 | 295,193 |
2016-03-14 | $9.56 | $10.25 | $9.56 | $10.04 | $10.04 | 2,095 |
2016-03-11 | $9.95 | $10.19 | $9.95 | $10.19 | $10.19 | 1,211 |
2016-03-10 | $9.90 | $10.45 | $9.90 | $10.01 | $10.01 | 1,463 |
2016-03-09 | $9.60 | $9.93 | $9.51 | $9.53 | $9.53 | 3,003 |
2016-03-08 | $10.10 | $10.10 | $9.60 | $9.60 | $9.60 | 1,887 |
2016-03-07 | $9.68 | $9.94 | $9.65 | $9.69 | $9.69 | 2,395 |
2016-03-04 | $9.84 | $10.05 | $9.51 | $9.71 | $9.71 | 9,205 |
2016-03-03 | $9.78 | $10.00 | $9.34 | $9.72 | $9.72 | 12,289 |
2016-03-02 | $9.25 | $9.87 | $9.25 | $9.72 | $9.72 | 934 |
2016-03-01 | $9.45 | $9.45 | $9.35 | $9.35 | $9.35 | 241 |
2016-02-29 | $9.42 | $9.98 | $9.10 | $9.33 | $9.33 | 25,245 |
2016-02-26 | $9.31 | $9.31 | $9.31 | $9.31 | $9.31 | 16 |
2016-02-25 | $9.25 | $9.31 | $9.25 | $9.31 | $9.31 | 2,279 |
2016-02-24 | $9.00 | $9.05 | $9.00 | $9.00 | $9.00 | 880 |
2016-02-23 | $9.14 | $9.14 | $9.14 | $9.14 | $9.14 | 20 |
2016-02-22 | $9.12 | $9.14 | $9.12 | $9.14 | $9.14 | 852 |
2016-02-19 | $9.31 | $9.31 | $9.01 | $9.14 | $9.14 | 796 |
2016-02-18 | $9.80 | $9.80 | $9.00 | $9.10 | $9.10 | 10,905 |
2016-02-17 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 136 |
2016-02-16 | $9.59 | $9.76 | $9.20 | $9.24 | $9.24 | 1,854 |
2016-02-12 | $9.63 | $9.74 | $9.05 | $9.18 | $9.18 | 11,199 |
2016-02-11 | $9.59 | $9.59 | $9.00 | $9.15 | $9.15 | 5,764 |
2016-02-10 | $9.30 | $9.45 | $9.30 | $9.40 | $9.40 | 2,210 |
2016-02-09 | $9.30 | $9.30 | $9.22 | $9.24 | $9.24 | 1,315 |
2016-02-08 | $9.27 | $9.33 | $9.25 | $9.30 | $9.30 | 2,582 |
2016-02-05 | $9.60 | $9.70 | $9.16 | $9.30 | $9.30 | 5,147 |
2016-02-04 | $9.43 | $9.43 | $9.07 | $9.07 | $9.07 | 1,572 |
2016-02-03 | $9.00 | $9.32 | $9.00 | $9.32 | $9.32 | 1,752 |
2016-02-02 | $9.07 | $9.07 | $8.98 | $9.07 | $9.07 | 5,133 |
2016-02-01 | $8.94 | $9.09 | $8.83 | $9.08 | $9.08 | 3,557 |
2016-01-29 | $9.10 | $9.10 | $8.88 | $8.88 | $8.88 | 5,579 |
2016-01-28 | $9.00 | $9.13 | $8.51 | $8.83 | $8.83 | 27,395 |
2016-01-27 | $9.60 | $9.82 | $9.06 | $9.16 | $9.16 | 7,042 |
2016-01-26 | $9.72 | $9.95 | $8.76 | $9.33 | $9.33 | 11,314 |
2016-01-25 | $9.70 | $9.82 | $9.30 | $9.30 | $9.30 | 2,096 |
2016-01-22 | $9.26 | $9.66 | $9.00 | $9.36 | $9.36 | 1,612 |
2016-01-21 | $9.73 | $9.73 | $8.94 | $9.47 | $9.47 | 8,281 |
2016-01-20 | $8.91 | $9.59 | $8.69 | $9.27 | $9.27 | 24,251 |
2016-01-19 | $9.37 | $9.77 | $9.30 | $9.61 | $9.61 | 20,486 |
2016-01-15 | $9.46 | $9.78 | $8.80 | $9.47 | $9.47 | 6,548 |
2016-01-14 | $9.95 | $9.95 | $9.51 | $9.86 | $9.86 | 6,721 |
2016-01-13 | $10.08 | $10.10 | $9.86 | $9.90 | $9.90 | 7,211 |
2016-01-12 | $10.79 | $10.79 | $10.03 | $10.17 | $10.17 | 15,398 |
2016-01-11 | $10.56 | $10.71 | $10.11 | $10.49 | $10.49 | 12,621 |
2016-01-08 | $10.47 | $10.47 | $10.16 | $10.16 | $10.16 | 4,500 |
2016-01-07 | $10.35 | $10.86 | $10.05 | $10.72 | $10.72 | 17,250 |
2016-01-06 | $10.36 | $10.89 | $10.24 | $10.89 | $10.89 | 15,205 |
2016-01-05 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 36 |
2016-01-04 | $10.58 | $10.58 | $10.18 | $10.18 | $10.18 | 2,507 |
2015-12-31 | $10.94 | $10.99 | $10.50 | $10.62 | $10.62 | 4,081 |
2015-12-30 | $10.19 | $10.79 | $10.19 | $10.60 | $10.60 | 2,183 |
2015-12-29 | $10.56 | $10.56 | $10.53 | $10.53 | $10.53 | 1,807 |
2015-12-28 | $10.45 | $10.83 | $10.41 | $10.42 | $10.42 | 3,064 |
2015-12-24 | $10.39 | $10.39 | $10.39 | $10.39 | $10.39 | 78 |
2015-12-23 | $10.19 | $10.39 | $10.19 | $10.39 | $10.39 | 6,553 |
2015-12-22 | $10.25 | $10.25 | $10.00 | $10.20 | $10.20 | 2,323 |
2015-12-21 | $10.14 | $10.25 | $9.98 | $9.98 | $9.98 | 630 |
2015-12-18 | $9.88 | $10.18 | $9.85 | $10.15 | $10.15 | 6,456 |
2015-12-17 | $9.95 | $10.01 | $9.85 | $9.85 | $9.85 | 3,377 |
2015-12-16 | $10.10 | $10.14 | $9.77 | $10.09 | $10.09 | 67,370 |
2015-12-15 | $10.08 | $10.35 | $9.98 | $10.12 | $10.12 | 24,003 |
2015-12-14 | $10.22 | $10.23 | $10.05 | $10.23 | $10.23 | 16,030 |
2015-12-11 | $10.30 | $10.45 | $10.21 | $10.22 | $10.22 | 4,128 |
2015-12-10 | $10.39 | $10.46 | $10.32 | $10.32 | $10.32 | 4,286 |
2015-12-09 | $10.50 | $10.75 | $10.26 | $10.48 | $10.48 | 206,264 |
2015-12-08 | $10.69 | $10.69 | $10.69 | $10.69 | $10.69 | 0 |
2015-12-07 | $10.81 | $10.81 | $10.69 | $10.69 | $10.69 | 295 |
2015-12-04 | $10.68 | $10.94 | $10.65 | $10.75 | $10.75 | 18,780 |
2015-12-03 | $10.65 | $10.75 | $10.65 | $10.69 | $10.69 | 6,463 |
2015-12-02 | $10.49 | $10.63 | $10.49 | $10.62 | $10.62 | 8,208 |
2015-12-01 | $10.51 | $10.59 | $10.50 | $10.59 | $10.59 | 2,603 |
2015-11-30 | $10.25 | $10.67 | $10.20 | $10.54 | $10.54 | 1,996 |
2015-11-27 | $10.45 | $10.45 | $10.37 | $10.42 | $10.42 | 622 |
2015-11-25 | $10.30 | $10.50 | $10.30 | $10.36 | $10.36 | 1,231 |
2015-11-24 | $10.29 | $10.29 | $10.21 | $10.24 | $10.24 | 1,314 |
2015-11-23 | $10.30 | $10.71 | $10.15 | $10.26 | $10.26 | 6,844 |
2015-11-20 | $10.32 | $10.34 | $10.20 | $10.20 | $10.20 | 941 |
2015-11-19 | $10.12 | $10.26 | $10.11 | $10.23 | $10.23 | 4,899 |
2015-11-18 | $10.51 | $10.97 | $10.23 | $10.34 | $10.34 | 2,969 |
2015-11-17 | $10.79 | $10.85 | $10.31 | $10.50 | $10.50 | 5,128 |
2015-11-16 | $10.75 | $10.76 | $10.75 | $10.76 | $10.76 | 1,958 |
2015-11-13 | $11.04 | $11.04 | $11.04 | $11.04 | $11.04 | 180 |
2015-11-12 | $10.78 | $10.78 | $10.78 | $10.78 | $10.78 | 31 |
2015-11-11 | $10.88 | $10.88 | $10.88 | $10.88 | $10.88 | 169 |
2015-11-10 | $11.11 | $11.11 | $11.11 | $11.11 | $11.11 | 17 |
2015-11-09 | $11.05 | $11.11 | $10.94 | $11.11 | $11.11 | 3,784 |
2015-11-06 | $11.28 | $11.28 | $11.19 | $11.25 | $11.25 | 1,930 |
2015-11-05 | $11.00 | $11.09 | $11.00 | $11.09 | $11.09 | 3,645 |
2015-11-04 | $11.00 | $11.05 | $10.90 | $11.00 | $11.00 | 9,083 |
2015-11-03 | $11.08 | $11.08 | $10.99 | $10.99 | $10.99 | 415 |
2015-11-02 | $10.92 | $11.08 | $10.92 | $11.08 | $11.08 | 331 |
2015-10-30 | $10.70 | $11.00 | $10.69 | $10.92 | $10.92 | 5,259 |
2015-10-29 | $10.68 | $11.13 | $10.68 | $10.76 | $10.76 | 6,075 |
2015-10-28 | $10.75 | $10.75 | $10.17 | $10.69 | $10.69 | 9,219 |
2015-10-27 | $10.56 | $10.61 | $10.55 | $10.61 | $10.61 | 11,966 |
2015-10-26 | $10.40 | $10.56 | $10.29 | $10.56 | $10.56 | 1,602 |
2015-10-23 | $10.25 | $10.74 | $10.23 | $10.40 | $10.40 | 3,338 |
2015-10-22 | $10.10 | $10.25 | $10.10 | $10.25 | $10.25 | 1,018 |
2015-10-21 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 0 |
2015-10-20 | $10.12 | $10.12 | $10.05 | $10.10 | $10.10 | 2,290 |
2015-10-19 | $9.96 | $10.08 | $9.96 | $10.08 | $10.08 | 1,603 |
2015-10-16 | $10.10 | $10.38 | $10.05 | $10.19 | $10.19 | 5,663 |
2015-10-15 | $10.34 | $10.70 | $10.20 | $10.20 | $10.20 | 2,871 |
2015-10-14 | $10.54 | $10.54 | $10.15 | $10.34 | $10.34 | 8,796 |
2015-10-13 | $10.15 | $10.15 | $10.03 | $10.13 | $10.13 | 4,518 |
2015-10-12 | $9.95 | $10.13 | $9.95 | $10.05 | $10.05 | 962 |
2015-10-09 | $9.96 | $10.04 | $9.95 | $9.96 | $9.96 | 4,336 |
2015-10-08 | $10.10 | $10.13 | $10.10 | $10.10 | $10.10 | 3,704 |
2015-10-07 | $10.25 | $10.25 | $10.02 | $10.12 | $10.12 | 3,952 |
2015-10-06 | $10.30 | $10.31 | $10.25 | $10.28 | $10.28 | 4,984 |
2015-10-05 | $10.36 | $10.44 | $10.34 | $10.35 | $10.35 | 17,900 |
2015-10-02 | $10.13 | $10.27 | $10.10 | $10.27 | $10.27 | 915 |
2015-10-01 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 1,002 |
2015-09-30 | $10.26 | $10.43 | $10.26 | $10.37 | $10.37 | 13,528 |
2015-09-29 | $10.31 | $10.41 | $10.31 | $10.40 | $10.40 | 6,101 |
2015-09-28 | $10.61 | $10.74 | $10.30 | $10.45 | $10.45 | 10,035 |
2015-09-25 | $10.29 | $10.76 | $10.29 | $10.63 | $10.63 | 1,930 |
2015-09-24 | $10.81 | $10.81 | $10.54 | $10.55 | $10.55 | 970 |
2015-09-23 | $10.74 | $10.79 | $10.13 | $10.49 | $10.49 | 1,240 |
2015-09-22 | $10.22 | $10.81 | $10.20 | $10.67 | $10.67 | 1,769 |
2015-09-21 | $10.85 | $10.85 | $10.85 | $10.85 | $10.85 | 130 |
2015-09-18 | $10.20 | $11.07 | $10.20 | $11.07 | $11.07 | 4,518 |
2015-09-17 | $10.36 | $11.20 | $10.32 | $10.57 | $10.57 | 11,693 |
2015-09-16 | $11.15 | $11.15 | $10.34 | $10.89 | $10.89 | 1,092 |
2015-09-15 | $10.63 | $11.02 | $10.20 | $10.20 | $10.20 | 15,920 |
2015-09-14 | $10.61 | $10.71 | $10.50 | $10.60 | $10.60 | 3,228 |
2015-09-11 | $10.27 | $10.65 | $10.27 | $10.65 | $10.65 | 10,258 |
2015-09-10 | $10.80 | $10.80 | $10.16 | $10.22 | $10.22 | 60,331 |
2015-09-09 | $11.18 | $11.18 | $10.89 | $10.94 | $10.94 | 8,530 |
2015-09-08 | $11.25 | $11.25 | $10.76 | $11.07 | $11.07 | 7,801 |
2015-09-04 | $11.20 | $11.25 | $10.99 | $11.14 | $11.14 | 20,934 |
2015-09-03 | $11.10 | $11.17 | $10.98 | $11.16 | $11.16 | 5,318 |
2015-09-02 | $11.08 | $11.18 | $10.92 | $11.00 | $11.00 | 8,660 |
2015-09-01 | $11.02 | $11.22 | $10.90 | $11.01 | $11.01 | 7,687 |
2015-08-31 | $10.95 | $11.19 | $10.89 | $11.19 | $11.19 | 3,873 |
2015-08-28 | $10.80 | $11.28 | $10.77 | $11.00 | $11.00 | 3,894 |
2015-08-27 | $11.28 | $11.28 | $10.76 | $10.92 | $10.92 | 6,540 |
2015-08-26 | $10.45 | $11.00 | $10.42 | $11.00 | $11.00 | 7,156 |
Frequency Electronics Inc (FEIM) News Headlines
Recent Frequency Electronics Inc (FEIM) News
Similar Companies to Frequency Electronics Inc (FEIM) in the Communication Equipment Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
Hewlett Packard Enterprise Company | HPE | Communication Equipment | Technology | 106,000 |
Telefonaktiebolaget L M Ericsson | ERIC | Communication Equipment | Technology | 100,000 |
Cisco Systems Inc | CSCO | Communication Equipment | Technology | 73,189 |
Nokia Corp | NOK | Communication Equipment | Technology | 55,000 |
CommScope Holding Company Inc | COMM | Communication Equipment | Technology | 30,300 |
Motorola Solutions Inc | MSI | Communication Equipment | Technology | 22,000 |
Juniper Networks Inc | JNPR | Communication Equipment | Technology | 11,400 |
Zebra Technologies Corp - Class A | ZBRA | Communication Equipment | Technology | 9,500 |
Knowles Corp | KN | Communication Equipment | Technology | 8,000 |
Maxar Technologies Inc | MAXR | Communication Equipment | Technology | 7,000 |